WORLD HOUSEWARE (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00713  1993-04-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-27 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2026-01-26 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2026-01-23 0 0.410 0.395 0.425 - - 0 0 - 0.410 0.395 0.425 - - 0 - 0.00%
2026-01-22 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2026-01-21 0 0.410 0.405 0.425 0.410 0.410 130,000 53,300 0.4100 0.410 0.405 0.425 0.410 0.410 130,000 0.4100 0.00%
2026-01-20 0 0.410 0.410 0.425 0.400 0.410 418,000 167,980 0.4019 0.410 0.410 0.425 0.400 0.410 418,000 0.4019 1.23%
2026-01-19 0 0.405 0.400 0.420 - - 0 0 - 0.405 0.400 0.420 - - 0 - 0.00%
2026-01-16 0 0.405 0.400 0.405 0.405 0.405 70,000 28,350 0.4050 0.405 0.400 0.405 0.405 0.405 70,000 0.4050 0.00%
2026-01-15 0 0.405 0.405 0.440 0.405 0.410 196,000 79,840 0.4073 0.405 0.405 0.440 0.405 0.410 196,000 0.4073 -3.57%
2026-01-14 0 0.420 0.420 0.435 0.420 0.420 146,000 61,320 0.4200 0.420 0.420 0.435 0.420 0.420 146,000 0.4200 -1.18%
2026-01-13 0 0.425 0.405 0.425 0.425 0.425 40,000 17,000 0.4250 0.425 0.405 0.425 0.425 0.425 40,000 0.4250 -2.30%
2026-01-12 0 0.435 0.405 0.440 0.395 0.435 120,000 48,020 0.4002 0.435 0.405 0.440 0.395 0.435 120,000 0.4002 8.75%
2026-01-09 0 0.400 0.400 0.440 0.400 0.400 224,000 89,600 0.4000 0.400 0.400 0.440 0.400 0.400 224,000 0.4000 0.00%
2026-01-08 0 0.400 0.400 0.415 0.400 0.400 168,000 67,200 0.4000 0.400 0.400 0.415 0.400 0.400 168,000 0.4000 0.00%
2026-01-07 0 0.400 0.400 0.405 0.400 0.405 424,000 171,550 0.4046 0.400 0.400 0.405 0.400 0.405 424,000 0.4046 -1.23%
2026-01-06 0 0.405 0.400 0.405 0.405 0.405 100,000 40,500 0.4050 0.405 0.400 0.405 0.405 0.405 100,000 0.4050 1.25%
2026-01-05 0 0.400 0.400 0.440 0.400 0.400 242,000 96,800 0.4000 0.400 0.400 0.440 0.400 0.400 242,000 0.4000 0.00%
2026-01-02 0 0.400 0.400 0.430 0.390 0.400 148,000 58,200 0.3932 0.400 0.400 0.430 0.390 0.400 148,000 0.3932 0.00%
2025-12-31 0 0.400 0.400 0.425 0.400 0.400 320,000 128,000 0.4000 0.400 0.400 0.425 0.400 0.400 320,000 0.4000 0.00%
2025-12-30 0 0.400 0.400 0.415 0.400 0.405 180,000 72,030 0.4002 0.400 0.400 0.415 0.400 0.405 180,000 0.4002 -2.44%
2025-12-29 0 0.410 0.400 0.410 0.410 0.415 26,000 10,760 0.4138 0.410 0.400 0.410 0.410 0.415 26,000 0.4138 0.00%
2025-12-24 0 0.410 0.385 0.435 - - 0 0 - 0.410 0.385 0.435 - - 0 - 0.00%
2025-12-23 0 0.410 0.405 0.415 0.410 0.410 320,000 131,350 0.4105 0.410 0.405 0.415 0.410 0.410 320,000 0.4105 -1.20%
2025-12-22 0 0.415 0.415 0.445 0.415 0.415 2,000 830 0.4150 0.415 0.415 0.445 0.415 0.415 2,000 0.4150 0.00%
2025-12-19 0 0.415 0.410 0.435 - - 0 0 - 0.415 0.410 0.435 - - 0 - 0.00%
2025-12-18 0 0.415 0.415 0.445 0.415 0.415 60,000 24,900 0.4150 0.415 0.415 0.445 0.415 0.415 60,000 0.4150 1.22%
2025-12-17 0 0.410 0.410 0.450 0.405 0.410 20,000 8,170 0.4085 0.410 0.410 0.450 0.405 0.410 20,000 0.4085 -2.38%
2025-12-16 0 0.420 0.405 0.425 - - 0 0 - 0.420 0.405 0.425 - - 0 - 0.00%
2025-12-15 0 0.420 0.400 0.425 - - 0 0 - 0.420 0.400 0.425 - - 0 - 0.00%
2025-12-12 0 0.420 0.420 0.430 0.420 0.425 200,000 84,750 0.4238 0.420 0.420 0.430 0.420 0.425 200,000 0.4238 -1.18%
2025-12-11 0 0.425 0.415 0.430 0.410 0.430 122,000 51,950 0.4258 0.425 0.415 0.430 0.410 0.430 122,000 0.4258 0.00%
2025-12-10 0 0.425 0.425 0.430 0.425 0.425 78,000 33,150 0.4250 0.425 0.425 0.430 0.425 0.425 78,000 0.4250 2.41%
2025-12-09 0 0.415 0.410 0.440 0.415 0.445 140,000 62,000 0.4429 0.415 0.410 0.440 0.415 0.445 140,000 0.4429 -1.19%
2025-12-08 0 0.420 0.420 0.425 0.420 0.450 122,000 51,990 0.4261 0.420 0.420 0.425 0.420 0.450 122,000 0.4261 -4.55%
2025-12-05 0 0.440 0.435 0.440 0.445 0.445 30,000 13,350 0.4450 0.440 0.435 0.440 0.445 0.445 30,000 0.4450 1.15%
2025-12-04 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - 0.00%
2025-12-03 0 0.435 0.420 0.435 0.435 0.455 644,000 285,150 0.4428 0.435 0.420 0.435 0.435 0.455 644,000 0.4428 6.10%
2025-12-02 0 0.410 0.410 0.435 - - 0 0 - 0.410 0.410 0.435 - - 0 - 1.23%
2025-12-01 0 0.405 0.405 0.435 0.405 0.405 8,000 3,240 0.4050 0.405 0.405 0.435 0.405 0.405 8,000 0.4050 0.00%
2025-11-28 0 0.405 0.405 0.425 0.400 0.410 386,000 156,440 0.4053 0.405 0.405 0.425 0.400 0.410 386,000 0.4053 -2.41%
2025-11-27 0 0.415 0.415 0.435 - - 0 0 - 0.415 0.415 0.435 - - 0 - 0.00%
2025-11-26 0 0.415 0.415 0.425 0.415 0.430 272,000 114,990 0.4228 0.415 0.415 0.425 0.415 0.430 272,000 0.4228 0.00%
2025-11-25 0 0.415 0.415 0.430 0.415 0.430 444,000 187,650 0.4226 0.415 0.415 0.430 0.415 0.430 444,000 0.4226 -4.60%
2025-11-24 0 0.435 0.430 0.435 0.435 0.435 102,000 44,370 0.4350 0.435 0.430 0.435 0.435 0.435 102,000 0.4350 0.00%
2025-11-21 0 0.435 0.435 0.445 0.435 0.435 80,000 34,800 0.4350 0.435 0.435 0.445 0.435 0.435 80,000 0.4350 -2.25%
2025-11-20 0 0.445 0.440 0.445 0.440 0.445 106,000 47,160 0.4449 0.445 0.440 0.445 0.440 0.445 106,000 0.4449 0.00%
2025-11-19 0 0.445 0.435 0.445 0.445 0.450 100,000 44,790 0.4479 0.445 0.435 0.445 0.445 0.450 100,000 0.4479 -1.11%
2025-11-18 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2025-11-17 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2025-11-14 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - -3.23%
2025-11-13 0 0.465 0.435 0.465 0.445 0.470 50,000 23,120 0.4624 0.465 0.435 0.465 0.445 0.470 50,000 0.4624 4.49%
2025-11-12 0 0.445 0.445 0.465 0.440 0.445 12,000 5,330 0.4442 0.445 0.445 0.465 0.440 0.445 12,000 0.4442 0.00%
2025-11-11 0 0.445 0.445 0.455 0.440 0.455 52,000 23,150 0.4452 0.445 0.445 0.455 0.440 0.455 52,000 0.4452 -3.26%
2025-11-10 0 0.460 0.450 0.470 - - 0 0 - 0.460 0.450 0.470 - - 0 - 0.00%
2025-11-07 0 0.460 0.460 0.470 0.450 0.455 488,000 220,100 0.4510 0.460 0.460 0.470 0.450 0.455 488,000 0.4510 4.55%
2025-11-06 0 0.440 0.440 0.450 0.440 0.450 234,000 104,960 0.4485 0.440 0.440 0.450 0.440 0.450 234,000 0.4485 0.00%
2025-11-05 0 0.440 0.440 0.450 0.440 0.445 172,000 76,450 0.4445 0.440 0.440 0.450 0.440 0.445 172,000 0.4445 -2.22%
2025-11-04 0 0.450 0.445 0.450 0.430 0.450 1,872,000 840,830 0.4492 0.450 0.445 0.450 0.430 0.450 1,872,000 0.4492 -2.17%
2025-11-03 0 0.460 0.460 0.475 0.450 0.460 6,000 2,740 0.4567 0.460 0.460 0.475 0.450 0.460 6,000 0.4567 -4.17%
2025-10-31 0 0.480 0.460 0.480 0.480 0.480 62,000 29,900 0.4823 0.480 0.460 0.480 0.480 0.480 62,000 0.4823 0.00%
2025-10-30 0 0.480 0.470 0.480 0.480 0.480 266,000 127,680 0.4800 0.480 0.470 0.480 0.480 0.480 266,000 0.4800 4.35%
2025-10-28 0 0.460 0.460 0.470 0.455 0.465 120,000 55,140 0.4595 0.460 0.460 0.470 0.455 0.465 120,000 0.4595 -4.17%
2025-10-27 0 0.480 0.465 0.480 - - 0 0 - 0.480 0.465 0.480 - - 0 - 0.00%
2025-10-24 0 0.480 0.465 0.480 0.485 0.485 20,000 9,700 0.4850 0.480 0.465 0.480 0.485 0.485 20,000 0.4850 0.00%
2025-10-23 0 0.480 0.455 0.480 - - 0 0 - 0.480 0.455 0.480 - - 0 - 0.00%
2025-10-22 0 0.480 0.460 0.490 0.460 0.480 304,000 143,020 0.4705 0.480 0.460 0.490 0.460 0.480 304,000 0.4705 4.35%
2025-10-21 0 0.460 0.450 0.465 0.460 0.460 128,000 58,880 0.4600 0.460 0.450 0.465 0.460 0.460 128,000 0.4600 3.37%
2025-10-20 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2025-10-17 0 0.445 0.435 0.445 0.445 0.445 2,000 890 0.4450 0.445 0.435 0.445 0.445 0.445 2,000 0.4450 -1.11%
2025-10-16 0 0.450 0.435 0.460 - - 0 0 - 0.450 0.435 0.460 - - 0 - 0.00%
2025-10-15 0 0.450 0.450 0.460 0.445 0.450 62,000 27,890 0.4498 0.450 0.450 0.460 0.445 0.450 62,000 0.4498 1.12%
2025-10-14 0 0.445 0.445 0.450 0.445 0.450 318,000 141,850 0.4461 0.445 0.445 0.450 0.445 0.450 318,000 0.4461 0.00%
2025-10-13 0 0.445 0.440 0.445 0.445 0.465 220,000 99,130 0.4506 0.445 0.440 0.445 0.445 0.465 220,000 0.4506 -3.26%
2025-10-10 0 0.460 0.450 0.465 - - 0 0 - 0.460 0.450 0.465 - - 0 - 0.00%
2025-10-09 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2025-10-08 0 0.460 0.455 0.470 0.455 0.460 330,000 151,150 0.4580 0.460 0.455 0.470 0.455 0.460 330,000 0.4580 1.10%
2025-10-06 0 0.455 0.455 0.470 0.455 0.455 2,000 910 0.4550 0.455 0.455 0.470 0.455 0.455 2,000 0.4550 0.00%
2025-10-03 0 0.455 0.455 0.460 0.445 0.465 240,000 109,210 0.4550 0.455 0.455 0.460 0.445 0.465 240,000 0.4550 -1.09%
2025-10-02 0 0.460 0.455 0.470 0.455 0.460 122,000 56,010 0.4591 0.460 0.455 0.470 0.455 0.460 122,000 0.4591 0.00%
2025-09-30 0 0.460 0.455 0.460 0.450 0.465 298,000 136,320 0.4574 0.460 0.455 0.460 0.450 0.465 298,000 0.4574 -2.13%
2025-09-29 0 0.470 0.465 0.485 0.470 0.470 100,000 47,000 0.4700 0.470 0.465 0.485 0.470 0.470 100,000 0.4700 -2.08%
2025-09-26 0 0.480 0.475 0.480 0.480 0.480 244,000 117,120 0.4800 0.480 0.475 0.480 0.480 0.480 244,000 0.4800 -1.03%
2025-09-25 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - 0.00%
2025-09-24 0 0.485 0.475 0.485 0.495 0.495 100,000 49,500 0.4950 0.485 0.475 0.485 0.495 0.495 100,000 0.4950 -2.02%
2025-09-23 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2025-09-22 0 0.495 0.480 0.500 - - 0 0 - 0.495 0.480 0.500 - - 0 - 0.00%
2025-09-19 0 0.495 0.480 0.495 0.495 0.495 14,000 6,930 0.4950 0.495 0.480 0.495 0.495 0.495 14,000 0.4950 0.00%
2025-09-18 0 0.495 0.490 0.495 0.485 0.495 94,000 45,930 0.4886 0.495 0.490 0.495 0.485 0.495 94,000 0.4886 1.02%
2025-09-17 0 0.490 0.485 0.495 0.485 0.495 66,000 32,160 0.4873 0.490 0.485 0.495 0.485 0.495 66,000 0.4873 -1.01%
2025-09-16 0 0.495 0.485 0.495 0.495 0.500 24,000 11,900 0.4958 0.495 0.485 0.495 0.495 0.500 24,000 0.4958 -1.00%
2025-09-15 0 0.500 0.490 0.510 0.490 0.500 320,000 158,410 0.4950 0.500 0.490 0.510 0.490 0.500 320,000 0.4950 0.00%
2025-09-12 0 0.500 0.500 0.510 0.490 0.520 3,116,000 1,564,540 0.5021 0.500 0.500 0.510 0.490 0.520 3,116,000 0.5021 1.01%
2025-09-11 0 0.495 0.490 0.495 0.485 0.500 1,346,000 665,310 0.4943 0.495 0.490 0.495 0.485 0.500 1,346,000 0.4943 1.02%
2025-09-10 0 0.490 0.455 0.480 0.430 0.510 1,436,000 648,710 0.4517 0.490 0.455 0.480 0.430 0.510 1,436,000 0.4517 8.89%
2025-09-09 0 0.450 0.450 0.460 0.450 0.455 488,000 219,700 0.4502 0.450 0.450 0.460 0.450 0.455 488,000 0.4502 0.00%
2025-09-08 0 0.450 0.450 0.455 0.435 0.455 242,000 108,030 0.4464 0.450 0.450 0.455 0.435 0.455 242,000 0.4464 3.45%
2025-09-05 0 0.435 0.435 0.445 0.435 0.435 468,000 203,580 0.4350 0.435 0.435 0.445 0.435 0.435 468,000 0.4350 -1.14%
2025-09-04 0 0.440 0.435 0.440 0.440 0.445 414,000 183,150 0.4424 0.440 0.435 0.440 0.440 0.445 414,000 0.4424 -1.12%
2025-09-03 0 0.445 0.445 0.450 0.445 0.460 1,068,000 481,030 0.4504 0.445 0.445 0.450 0.445 0.460 1,068,000 0.4504 -4.30%
2025-09-02 0 0.465 0.450 0.465 0.450 0.465 152,000 68,830 0.4528 0.465 0.450 0.465 0.450 0.465 152,000 0.4528 0.00%
2025-09-01 0 0.465 0.455 0.465 0.455 0.465 416,000 189,360 0.4552 0.465 0.455 0.465 0.455 0.465 416,000 0.4552 -1.06%
2025-08-29 0 0.470 0.465 0.470 0.465 0.470 90,000 42,150 0.4683 0.470 0.465 0.470 0.465 0.470 90,000 0.4683 -1.05%
2025-08-28 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2025-08-27 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2025-08-26 0 0.475 0.470 0.480 0.470 0.475 260,000 122,400 0.4708 0.475 0.470 0.480 0.470 0.475 260,000 0.4708 1.06%
2025-08-25 0 0.470 0.470 0.475 0.465 0.480 562,000 263,830 0.4694 0.470 0.470 0.475 0.465 0.480 562,000 0.4694 -2.08%
2025-08-22 0 0.480 0.475 0.480 0.475 0.480 178,000 84,560 0.4751 0.480 0.475 0.480 0.475 0.480 178,000 0.4751 3.23%
2025-08-21 0 0.465 0.465 0.475 0.465 0.475 332,000 156,320 0.4708 0.465 0.465 0.475 0.465 0.475 332,000 0.4708 -2.11%
2025-08-20 0 0.475 0.465 0.485 0.465 0.475 54,000 25,400 0.4704 0.475 0.465 0.485 0.465 0.475 54,000 0.4704 0.00%
2025-08-19 0 0.475 0.470 0.480 0.465 0.475 920,000 429,800 0.4672 0.475 0.470 0.480 0.465 0.475 920,000 0.4672 0.00%
2025-08-18 0 0.475 0.470 0.485 0.475 0.480 128,000 60,870 0.4755 0.475 0.470 0.485 0.475 0.480 128,000 0.4755 -1.04%
2025-08-15 0 0.480 0.480 0.485 0.475 0.480 56,000 26,780 0.4782 0.480 0.480 0.485 0.475 0.480 56,000 0.4782 0.00%
2025-08-14 0 0.480 0.485 0.490 0.480 0.485 140,000 67,760 0.4840 0.480 0.485 0.490 0.480 0.485 140,000 0.4840 -1.03%
2025-08-13 0 0.485 0.475 0.485 0.475 0.485 312,000 148,640 0.4764 0.485 0.475 0.485 0.475 0.485 312,000 0.4764 0.00%
2025-08-12 0 0.485 0.480 0.495 0.485 0.485 586,000 284,210 0.4850 0.485 0.480 0.495 0.485 0.485 586,000 0.4850 0.00%
2025-08-11 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2025-08-08 0 0.485 0.485 0.495 0.485 0.485 22,000 10,670 0.4850 0.485 0.485 0.495 0.485 0.485 22,000 0.4850 -2.02%
2025-08-07 0 0.495 0.485 0.495 0.485 0.495 220,000 107,680 0.4895 0.495 0.485 0.495 0.485 0.495 220,000 0.4895 2.06%
2025-08-06 0 0.485 0.485 0.490 0.485 0.485 100,000 48,500 0.4850 0.485 0.485 0.490 0.485 0.485 100,000 0.4850 1.04%
2025-08-05 0 0.480 0.480 0.490 0.480 0.485 906,000 437,100 0.4825 0.480 0.480 0.490 0.480 0.485 906,000 0.4825 -2.04%
2025-08-04 0 0.490 0.485 0.490 0.490 0.490 150,000 73,500 0.4900 0.490 0.485 0.490 0.490 0.490 150,000 0.4900 0.00%
2025-08-01 0 0.490 0.490 0.495 0.490 0.495 910,000 450,400 0.4949 0.490 0.490 0.495 0.490 0.495 910,000 0.4949 -1.01%
2025-07-31 0 0.495 0.490 0.495 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2025-07-30 0 0.495 0.490 0.495 0.495 0.495 126,000 62,370 0.4950 0.495 0.490 0.495 0.495 0.495 126,000 0.4950 0.00%
2025-07-29 0 0.495 0.495 0.500 0.485 0.495 660,000 325,750 0.4936 0.495 0.495 0.500 0.485 0.495 660,000 0.4936 0.00%
2025-07-28 0 0.495 0.490 0.510 0.495 0.495 344,000 170,280 0.4950 0.495 0.490 0.510 0.495 0.495 344,000 0.4950 0.00%
2025-07-25 0 0.495 0.495 0.510 0.495 0.500 218,000 108,560 0.4980 0.495 0.495 0.510 0.495 0.500 218,000 0.4980 -1.00%
2025-07-24 0 0.500 0.495 0.500 0.495 0.500 592,000 294,440 0.4974 0.500 0.495 0.500 0.495 0.500 592,000 0.4974 1.01%
2025-07-23 0 0.495 0.495 0.500 0.495 0.500 160,000 79,500 0.4969 0.495 0.495 0.500 0.495 0.500 160,000 0.4969 -1.00%
2025-07-22 0 0.500 0.495 0.500 0.495 0.510 484,000 241,630 0.4992 0.500 0.495 0.500 0.495 0.510 484,000 0.4992 1.01%
2025-07-21 0 0.495 0.495 0.500 0.490 0.510 208,000 104,100 0.5005 0.495 0.495 0.500 0.490 0.510 208,000 0.5005 0.00%
2025-07-18 0 0.495 0.495 0.510 0.495 0.520 948,000 475,140 0.5012 0.495 0.495 0.510 0.495 0.520 948,000 0.5012 -4.81%
2025-07-17 0 0.520 0.510 0.520 0.490 0.520 902,000 454,850 0.5043 0.520 0.510 0.520 0.490 0.520 902,000 0.5043 5.05%
2025-07-16 0 0.495 0.490 0.500 0.495 0.495 400,000 198,000 0.4950 0.495 0.490 0.500 0.495 0.495 400,000 0.4950 0.00%
2025-07-15 0 0.495 0.495 0.500 0.490 0.495 1,106,000 545,670 0.4934 0.495 0.495 0.500 0.490 0.495 1,106,000 0.4934 1.02%
2025-07-14 0 0.490 0.490 0.495 0.485 0.495 732,000 360,310 0.4922 0.490 0.490 0.495 0.485 0.495 732,000 0.4922 -1.01%
2025-07-11 0 0.495 0.485 0.495 0.495 0.495 122,000 60,390 0.4950 0.495 0.485 0.495 0.495 0.495 122,000 0.4950 0.00%
2025-07-10 0 0.495 0.490 0.495 0.490 0.495 786,000 386,450 0.4917 0.495 0.490 0.495 0.490 0.495 786,000 0.4917 0.00%
2025-07-09 0 0.495 0.490 0.495 0.495 0.495 250,000 123,750 0.4950 0.495 0.490 0.495 0.495 0.495 250,000 0.4950 1.02%
2025-07-08 0 0.490 0.490 0.495 0.490 0.495 694,000 342,050 0.4929 0.490 0.490 0.495 0.490 0.495 694,000 0.4929 -1.01%
2025-07-07 0 0.495 0.495 0.500 0.490 0.495 386,000 189,760 0.4916 0.495 0.495 0.500 0.490 0.495 386,000 0.4916 0.00%
2025-07-04 0 0.495 0.490 0.495 0.495 0.495 256,000 126,720 0.4950 0.495 0.490 0.495 0.495 0.495 256,000 0.4950 0.00%
2025-07-03 0 0.495 0.490 0.495 0.490 0.500 324,000 160,130 0.4942 0.495 0.490 0.495 0.490 0.500 324,000 0.4942 0.00%
2025-07-02 0 0.495 0.490 0.495 0.495 0.495 130,000 64,350 0.4950 0.495 0.490 0.495 0.495 0.495 130,000 0.4950 0.00%
2025-06-30 0 0.495 0.495 0.510 0.485 0.495 358,000 176,710 0.4936 0.495 0.495 0.510 0.485 0.495 358,000 0.4936 -1.00%
2025-06-27 0 0.500 0.495 0.500 0.500 0.510 468,000 234,220 0.5005 0.500 0.495 0.500 0.500 0.510 468,000 0.5005 -1.96%
2025-06-26 0 0.510 0.510 0.520 0.500 0.520 62,000 31,680 0.5110 0.510 0.510 0.520 0.500 0.520 62,000 0.5110 0.00%
2025-06-25 0 0.510 0.500 0.510 0.500 0.520 586,000 293,880 0.5015 0.510 0.500 0.510 0.500 0.520 586,000 0.5015 0.00%
2025-06-24 0 0.510 0.500 0.510 0.500 0.520 422,000 212,600 0.5038 0.510 0.500 0.510 0.500 0.520 422,000 0.5038 2.00%
2025-06-23 0 0.500 0.500 0.510 0.500 0.500 22,000 11,000 0.5000 0.500 0.500 0.510 0.500 0.500 22,000 0.5000 -1.96%
2025-06-20 0 0.510 0.500 0.510 0.500 0.520 148,000 74,980 0.5066 0.510 0.500 0.510 0.500 0.520 148,000 0.5066 2.00%
2025-06-19 0 0.500 0.490 0.500 0.500 0.510 728,000 366,280 0.5031 0.500 0.490 0.500 0.500 0.510 728,000 0.5031 -3.85%
2025-06-18 0 0.520 0.510 0.520 0.500 0.520 72,000 36,760 0.5106 0.520 0.510 0.520 0.500 0.520 72,000 0.5106 4.00%
2025-06-17 0 0.500 0.495 0.510 0.500 0.500 54,000 27,000 0.5000 0.500 0.495 0.510 0.500 0.500 54,000 0.5000 0.00%
2025-06-16 0 0.500 0.495 0.500 0.495 0.500 182,000 90,600 0.4978 0.500 0.495 0.500 0.495 0.500 182,000 0.4978 1.01%
2025-06-13 0 0.495 0.495 0.500 0.495 0.495 1,250,000 618,750 0.4950 0.495 0.495 0.500 0.495 0.495 1,250,000 0.4950 1.02%
2025-06-12 0 0.490 0.485 0.510 0.490 0.510 212,000 103,960 0.4904 0.490 0.485 0.510 0.490 0.510 212,000 0.4904 -1.01%
2025-06-11 0 0.495 0.495 0.510 0.490 0.495 116,000 57,310 0.4941 0.495 0.495 0.510 0.490 0.495 116,000 0.4941 0.00%
2025-06-10 0 0.495 0.495 0.530 0.490 0.490 2,000 980 0.4900 0.495 0.495 0.530 0.490 0.490 2,000 0.4900 -1.00%
2025-06-09 0 0.500 0.500 0.510 0.495 0.500 260,000 129,840 0.4994 0.500 0.500 0.510 0.495 0.500 260,000 0.4994 2.04%
2025-06-06 0 0.490 0.490 0.510 0.490 0.500 76,000 37,960 0.4995 0.490 0.490 0.510 0.490 0.500 76,000 0.4995 -2.00%
2025-06-05 0 0.500 0.500 0.510 0.500 0.510 56,000 28,240 0.5043 0.500 0.500 0.510 0.500 0.510 56,000 0.5043 0.00%
2025-06-04 0 0.500 0.485 0.510 0.500 0.500 160,000 80,000 0.5000 0.500 0.485 0.510 0.500 0.500 160,000 0.5000 0.00%
2025-06-03 0 0.500 0.500 0.520 0.500 0.500 68,000 34,000 0.5000 0.500 0.500 0.520 0.500 0.500 68,000 0.5000 2.04%
2025-06-02 0 0.490 0.490 0.500 0.490 0.490 24,000 11,760 0.4900 0.490 0.490 0.500 0.490 0.490 24,000 0.4900 -2.00%
2025-05-30 0 0.500 0.495 0.520 0.500 0.510 236,000 119,760 0.5075 0.500 0.495 0.520 0.500 0.510 236,000 0.5075 2.04%
2025-05-29 0 0.490 0.490 0.510 0.480 0.520 192,000 97,890 0.5098 0.490 0.490 0.510 0.480 0.520 192,000 0.5098 -5.77%
2025-05-28 0 0.520 0.500 0.520 0.520 0.530 50,000 26,140 0.5228 0.520 0.500 0.520 0.520 0.530 50,000 0.5228 4.00%
2025-05-27 0 0.500 0.495 0.510 0.485 0.500 1,384,000 683,810 0.4941 0.500 0.495 0.510 0.485 0.500 1,384,000 0.4941 0.00%
2025-05-26 0 0.500 0.500 0.520 0.495 0.500 60,000 29,710 0.4952 0.500 0.500 0.520 0.495 0.500 60,000 0.4952 0.00%
2025-05-23 0 0.500 0.500 0.510 0.500 0.510 66,000 33,080 0.5012 0.500 0.500 0.510 0.500 0.510 66,000 0.5012 0.00%
2025-05-22 0 0.500 0.500 0.510 0.500 0.510 60,000 30,500 0.5083 0.500 0.500 0.510 0.500 0.510 60,000 0.5083 -1.96%
2025-05-21 0 0.510 0.510 0.540 0.510 0.510 20,000 10,200 0.5100 0.510 0.510 0.540 0.510 0.510 20,000 0.5100 -1.92%
2025-05-20 0 0.520 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.520 0.510 0.520 0.520 0.520 60,000 0.5200 0.00%
2025-05-19 0 0.520 0.510 0.520 0.500 0.520 80,000 41,000 0.5125 0.520 0.510 0.520 0.500 0.520 80,000 0.5125 1.96%
2025-05-16 0 0.510 0.510 0.520 0.510 0.510 116,000 59,160 0.5100 0.510 0.510 0.520 0.510 0.510 116,000 0.5100 0.00%
2025-05-15 0 0.510 0.500 0.530 0.510 0.530 252,000 129,760 0.5149 0.510 0.500 0.530 0.510 0.530 252,000 0.5149 0.00%
2025-05-14 0 0.510 0.510 0.530 0.500 0.510 32,000 16,300 0.5094 0.510 0.510 0.530 0.500 0.510 32,000 0.5094 0.00%
2025-05-13 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.540 0.510 0.510 30,000 0.5100 2.00%
2025-05-12 0 0.500 0.500 0.520 0.500 0.530 216,000 111,380 0.5156 0.500 0.500 0.520 0.500 0.530 216,000 0.5156 -3.85%
2025-05-09 0 0.520 0.520 0.540 0.520 0.520 22,000 11,440 0.5200 0.520 0.520 0.540 0.520 0.520 22,000 0.5200 0.00%
2025-05-08 0 0.520 0.520 0.540 0.520 0.530 96,000 50,860 0.5298 0.520 0.520 0.540 0.520 0.530 96,000 0.5298 -1.89%
2025-05-07 0 0.530 0.530 0.540 0.530 0.540 856,000 458,300 0.5354 0.530 0.530 0.540 0.530 0.540 856,000 0.5354 0.00%
2025-05-06 0 0.530 0.520 0.530 0.500 0.530 436,000 227,580 0.5220 0.530 0.520 0.530 0.500 0.530 436,000 0.5220 6.00%
2025-05-02 0 0.500 0.495 0.510 0.485 0.500 1,224,000 607,130 0.4960 0.500 0.495 0.510 0.485 0.500 1,224,000 0.4960 4.17%
2025-04-30 0 0.480 0.480 0.485 0.480 0.480 100,000 48,000 0.4800 0.480 0.480 0.485 0.480 0.480 100,000 0.4800 -2.04%
2025-04-29 0 0.490 0.485 0.495 - - 0 0 - 0.490 0.485 0.495 - - 0 - 0.00%
2025-04-28 0 0.490 0.480 0.490 0.480 0.490 430,000 210,200 0.4888 0.490 0.480 0.490 0.480 0.490 430,000 0.4888 2.08%
2025-04-25 0 0.480 0.475 0.495 0.480 0.480 50,000 24,000 0.4800 0.480 0.475 0.495 0.480 0.480 50,000 0.4800 0.00%
2025-04-24 0 0.480 0.480 0.490 0.475 0.480 220,000 104,900 0.4768 0.480 0.480 0.490 0.475 0.480 220,000 0.4768 0.00%
2025-04-23 0 0.480 0.480 0.490 0.460 0.480 70,000 32,780 0.4683 0.480 0.480 0.490 0.460 0.480 70,000 0.4683 2.13%
2025-04-22 0 0.470 0.450 0.480 0.470 0.470 200,000 94,000 0.4700 0.470 0.450 0.480 0.470 0.470 200,000 0.4700 0.00%
2025-04-17 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -1.05%
2025-04-16 0 0.475 0.465 0.475 0.460 0.475 250,000 115,850 0.4634 0.475 0.465 0.475 0.460 0.475 250,000 0.4634 3.26%
2025-04-15 0 0.460 0.445 0.465 0.460 0.460 24,000 11,040 0.4600 0.460 0.445 0.465 0.460 0.460 24,000 0.4600 0.00%
2025-04-14 0 0.460 0.440 0.460 0.445 0.465 1,188,000 531,990 0.4478 0.460 0.440 0.460 0.445 0.465 1,188,000 0.4478 -1.08%
2025-04-11 0 0.465 0.445 0.465 0.465 0.465 16,000 7,440 0.4650 0.465 0.445 0.465 0.465 0.465 16,000 0.4650 0.00%
2025-04-10 0 0.465 0.440 0.465 0.475 0.475 2,000 950 0.4750 0.465 0.440 0.465 0.475 0.475 2,000 0.4750 0.00%
2025-04-09 0 0.465 0.445 0.465 0.450 0.465 180,000 82,740 0.4597 0.465 0.445 0.465 0.450 0.465 180,000 0.4597 2.20%
2025-04-08 0 0.455 0.445 0.455 0.435 0.460 228,000 100,100 0.4390 0.455 0.445 0.455 0.435 0.460 228,000 0.4390 4.60%
2025-04-07 0 0.435 0.435 0.445 0.435 0.500 1,030,000 471,110 0.4574 0.435 0.435 0.445 0.435 0.500 1,030,000 0.4574 -13.00%
2025-04-03 0 0.500 0.500 0.510 0.500 0.510 72,000 36,500 0.5069 0.500 0.500 0.510 0.500 0.510 72,000 0.5069 -1.96%
2025-04-02 0 0.510 0.500 0.510 0.510 0.520 322,000 164,720 0.5116 0.510 0.500 0.510 0.510 0.520 322,000 0.5116 0.00%
2025-04-01 0 0.510 0.495 0.510 0.495 0.510 116,000 57,450 0.4953 0.510 0.495 0.510 0.495 0.510 116,000 0.4953 3.03%
2025-03-31 0 0.495 0.490 0.495 0.490 0.500 1,284,000 632,830 0.4929 0.495 0.490 0.495 0.490 0.500 1,284,000 0.4929 -2.94%
2025-03-28 0 0.510 0.510 0.520 0.510 0.540 5,602,000 2,901,040 0.5179 0.510 0.510 0.520 0.510 0.540 5,602,000 0.5179 -10.53%
2025-03-27 0 0.570 0.560 0.570 0.570 0.580 560,655 320,300 0.5713 0.570 0.560 0.570 0.570 0.580 560,655 0.5713 0.00%
2025-03-26 0 0.570 0.560 0.570 0.560 0.570 298,000 169,560 0.5690 0.570 0.560 0.570 0.560 0.570 298,000 0.5690 -1.72%
2025-03-25 0 0.580 0.570 0.580 0.580 0.580 6,000 3,480 0.5800 0.580 0.570 0.580 0.580 0.580 6,000 0.5800 0.00%
2025-03-24 0 0.580 0.570 0.590 0.570 0.600 362,000 211,340 0.5838 0.580 0.570 0.590 0.570 0.600 362,000 0.5838 1.75%
2025-03-21 0 0.570 0.570 0.580 0.570 0.580 262,000 150,040 0.5727 0.570 0.570 0.580 0.570 0.580 262,000 0.5727 -1.72%
2025-03-20 0 0.580 0.570 0.580 0.580 0.590 242,000 141,360 0.5841 0.580 0.570 0.580 0.580 0.590 242,000 0.5841 -1.69%
2025-03-19 0 0.590 0.580 0.590 0.580 0.590 118,000 68,480 0.5803 0.590 0.580 0.590 0.580 0.590 118,000 0.5803 1.72%
2025-03-18 0 0.580 0.580 0.590 0.580 0.590 120,000 69,840 0.5820 0.580 0.580 0.590 0.580 0.590 120,000 0.5820 -1.69%
2025-03-17 0 0.590 0.580 0.590 0.580 0.600 192,000 113,360 0.5904 0.590 0.580 0.590 0.580 0.600 192,000 0.5904 1.72%
2025-03-14 0 0.580 0.580 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.590 0.580 0.580 20,000 0.5800 0.00%
2025-03-13 0 0.580 0.570 0.590 0.580 0.580 128,000 74,240 0.5800 0.580 0.570 0.590 0.580 0.580 128,000 0.5800 0.00%
2025-03-12 0 0.580 0.570 0.590 0.570 0.590 136,000 79,800 0.5868 0.580 0.570 0.590 0.570 0.590 136,000 0.5868 1.75%
2025-03-11 0 0.570 0.570 0.590 0.570 0.570 954,000 543,780 0.5700 0.570 0.570 0.590 0.570 0.570 954,000 0.5700 0.00%
2025-03-10 0 0.570 0.560 0.580 0.570 0.610 324,000 186,900 0.5769 0.570 0.560 0.580 0.570 0.610 324,000 0.5769 0.00%
2025-03-07 0 0.570 0.560 0.580 0.570 0.580 416,000 237,140 0.5700 0.570 0.560 0.580 0.570 0.580 416,000 0.5700 0.00%
2025-03-06 0 0.570 0.560 0.570 0.570 0.570 408,000 232,560 0.5700 0.570 0.560 0.570 0.570 0.570 408,000 0.5700 0.00%
2025-03-05 0 0.570 0.570 0.590 0.570 0.590 288,000 165,960 0.5763 0.570 0.570 0.590 0.570 0.590 288,000 0.5763 0.00%
2025-03-04 0 0.570 0.560 0.570 0.560 0.580 82,000 46,260 0.5641 0.570 0.560 0.570 0.560 0.580 82,000 0.5641 1.79%
2025-03-03 0 0.560 0.560 0.570 0.560 0.580 338,000 191,960 0.5679 0.560 0.560 0.570 0.560 0.580 338,000 0.5679 0.00%
2025-02-28 0 0.560 0.560 0.570 0.560 0.570 512,000 289,880 0.5662 0.560 0.560 0.570 0.560 0.570 512,000 0.5662 0.00%
2025-02-27 0 0.560 0.560 0.570 0.550 0.570 138,000 77,480 0.5614 0.560 0.560 0.570 0.550 0.570 138,000 0.5614 -1.75%
2025-02-26 0 0.570 0.560 0.570 0.570 0.590 180,000 104,320 0.5796 0.570 0.560 0.570 0.570 0.590 180,000 0.5796 0.00%
2025-02-25 0 0.570 0.560 0.570 0.550 0.580 154,000 86,860 0.5640 0.570 0.560 0.570 0.550 0.580 154,000 0.5640 1.79%
2025-02-24 0 0.560 0.560 0.570 0.550 0.560 8,000 4,460 0.5575 0.560 0.560 0.570 0.550 0.560 8,000 0.5575 1.82%
2025-02-21 0 0.550 0.550 0.570 0.550 0.560 42,000 23,380 0.5567 0.550 0.550 0.570 0.550 0.560 42,000 0.5567 0.00%
2025-02-20 0 0.550 0.540 0.560 0.550 0.560 958,000 527,740 0.5509 0.550 0.540 0.560 0.550 0.560 958,000 0.5509 -1.79%
2025-02-19 0 0.560 0.550 0.580 0.560 0.570 384,000 216,580 0.5640 0.560 0.550 0.580 0.560 0.570 384,000 0.5640 0.00%
2025-02-18 0 0.560 0.560 0.570 0.560 0.570 458,000 257,020 0.5612 0.560 0.560 0.570 0.560 0.570 458,000 0.5612 -1.75%
2025-02-17 0 0.570 0.570 0.580 0.570 0.580 440,000 251,320 0.5712 0.570 0.570 0.580 0.570 0.580 440,000 0.5712 -1.72%
2025-02-14 0 0.580 0.570 0.590 0.580 0.590 16,000 9,300 0.5813 0.580 0.570 0.590 0.580 0.590 16,000 0.5813 1.75%
2025-02-13 0 0.570 0.570 0.590 0.570 0.570 760,000 433,200 0.5700 0.570 0.570 0.590 0.570 0.570 760,000 0.5700 -1.72%
2025-02-12 0 0.580 0.570 0.580 0.570 0.580 874,000 504,560 0.5773 0.580 0.570 0.580 0.570 0.580 874,000 0.5773 -1.69%
2025-02-11 0 0.590 0.570 0.590 0.560 0.590 364,000 212,080 0.5826 0.590 0.570 0.590 0.560 0.590 364,000 0.5826 3.51%
2025-02-10 0 0.570 0.570 0.590 0.540 0.570 480,000 271,740 0.5661 0.570 0.570 0.590 0.540 0.570 480,000 0.5661 0.00%
2025-02-07 0 0.570 0.560 0.570 0.570 0.580 1,020,000 581,600 0.5702 0.570 0.560 0.570 0.570 0.580 1,020,000 0.5702 0.00%
2025-02-06 0 0.570 0.560 0.580 0.550 0.620 940,000 538,640 0.5730 0.570 0.560 0.580 0.550 0.620 940,000 0.5730 7.55%
2025-02-05 0 0.530 0.530 0.540 0.530 0.540 120,000 64,600 0.5383 0.530 0.530 0.540 0.530 0.540 120,000 0.5383 3.92%
2025-02-04 0 0.510 0.510 0.540 0.510 0.520 280,000 143,500 0.5125 0.510 0.510 0.540 0.510 0.520 280,000 0.5125 -1.92%
2025-02-03 0 0.520 0.510 0.540 0.510 0.520 596,000 307,920 0.5166 0.520 0.510 0.540 0.510 0.520 596,000 0.5166 0.00%
2025-01-28 0 0.520 0.520 0.570 - - 4,000 2,080 0.5200 0.520 0.520 0.570 - - 4,000 0.5200 0.00%
2025-01-27 0 0.520 0.520 0.540 0.520 0.540 286,000 149,760 0.5236 0.520 0.520 0.540 0.520 0.540 286,000 0.5236 0.00%
2025-01-24 0 0.520 0.520 0.530 0.520 0.520 102,000 53,040 0.5200 0.520 0.520 0.530 0.520 0.520 102,000 0.5200 -1.89%
2025-01-23 0 0.530 0.530 0.540 0.520 0.540 168,000 89,520 0.5329 0.530 0.530 0.540 0.520 0.540 168,000 0.5329 0.00%
2025-01-22 0 0.530 0.520 0.550 0.530 0.530 150,000 79,500 0.5300 0.530 0.520 0.550 0.530 0.530 150,000 0.5300 0.00%
2025-01-21 0 0.530 0.530 0.540 0.530 0.530 136,000 72,080 0.5300 0.530 0.530 0.540 0.530 0.530 136,000 0.5300 1.92%
2025-01-20 0 0.520 0.520 0.530 0.520 0.540 1,580,000 832,540 0.5269 0.520 0.520 0.530 0.520 0.540 1,580,000 0.5269 -5.45%
2025-01-17 0 0.550 0.540 0.550 0.550 0.560 272,000 151,020 0.5552 0.550 0.540 0.550 0.550 0.560 272,000 0.5552 -1.79%
2025-01-16 0 0.560 0.550 0.570 0.560 0.600 1,152,000 661,660 0.5744 0.560 0.550 0.570 0.560 0.600 1,152,000 0.5744 -6.67%
2025-01-15 0 0.600 0.590 0.600 0.600 0.600 6,000 3,600 0.6000 0.600 0.590 0.600 0.600 0.600 6,000 0.6000 1.69%
2025-01-14 0 0.590 0.590 0.600 0.590 0.600 194,000 115,680 0.5963 0.590 0.590 0.600 0.590 0.600 194,000 0.5963 -1.67%
2025-01-13 0 0.600 0.590 0.610 0.600 0.610 170,000 102,480 0.6028 0.600 0.590 0.610 0.600 0.610 170,000 0.6028 -1.64%
2025-01-10 0 0.610 0.600 0.620 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.620 0.610 0.610 30,000 0.6100 -1.61%
2025-01-09 0 0.620 0.620 0.640 0.620 0.640 80,000 51,000 0.6375 0.620 0.620 0.640 0.620 0.640 80,000 0.6375 -3.12%
2025-01-08 0 0.640 0.620 0.640 0.610 0.660 1,372,000 868,880 0.6333 0.640 0.620 0.640 0.610 0.660 1,372,000 0.6333 6.67%
2025-01-07 0 0.600 0.600 0.610 0.600 0.600 56,000 33,600 0.6000 0.600 0.600 0.610 0.600 0.600 56,000 0.6000 -3.23%
2025-01-06 0 0.620 0.600 0.620 0.590 0.620 410,000 250,380 0.6107 0.620 0.600 0.620 0.590 0.620 410,000 0.6107 3.33%
2025-01-03 0 0.600 0.590 0.610 0.590 0.610 240,000 144,200 0.6008 0.600 0.590 0.610 0.590 0.610 240,000 0.6008 0.00%
2025-01-02 0 0.600 0.590 0.620 0.600 0.610 204,000 123,680 0.6063 0.600 0.590 0.620 0.600 0.610 204,000 0.6063 -1.64%
2024-12-31 0 0.610 0.600 0.620 0.610 0.610 204,000 124,440 0.6100 0.610 0.600 0.620 0.610 0.610 204,000 0.6100 -1.61%
2024-12-30 0 0.620 0.590 0.620 0.590 0.620 390,000 234,960 0.6025 0.620 0.590 0.620 0.590 0.620 390,000 0.6025 0.00%
2024-12-27 0 0.620 0.610 0.630 0.590 0.620 450,000 275,940 0.6132 0.620 0.610 0.630 0.590 0.620 450,000 0.6132 0.00%
2024-12-24 0 0.620 0.600 0.620 0.620 0.620 22,000 13,640 0.6200 0.620 0.600 0.620 0.620 0.620 22,000 0.6200 1.64%
2024-12-23 0 0.610 0.600 0.610 0.600 0.630 1,024,000 632,600 0.6178 0.610 0.600 0.610 0.600 0.630 1,024,000 0.6178 5.17%
2024-12-20 0 0.580 0.580 0.590 0.570 0.580 284,000 163,720 0.5765 0.580 0.580 0.590 0.570 0.580 284,000 0.5765 1.75%
2024-12-19 0 0.570 0.570 0.580 0.570 0.600 798,000 462,500 0.5796 0.570 0.570 0.580 0.570 0.600 798,000 0.5796 -6.56%
2024-12-18 0 0.610 0.600 0.610 0.600 0.610 124,000 75,400 0.6081 0.610 0.600 0.610 0.600 0.610 124,000 0.6081 -1.61%
2024-12-17 0 0.620 0.590 0.620 0.620 0.620 2,000 1,240 0.6200 0.620 0.590 0.620 0.620 0.620 2,000 0.6200 1.64%
2024-12-16 0 0.610 0.600 0.610 0.600 0.620 400,000 246,020 0.6151 0.610 0.600 0.610 0.600 0.620 400,000 0.6151 1.67%
2024-12-13 0 0.600 0.600 0.610 0.600 0.600 2,000 1,200 0.6000 0.600 0.600 0.610 0.600 0.600 2,000 0.6000 -1.64%
2024-12-12 0 0.610 0.600 0.610 0.610 0.620 218,000 134,460 0.6168 0.610 0.600 0.610 0.610 0.620 218,000 0.6168 -4.69%
2024-12-11 0 0.640 0.580 0.640 0.590 0.640 156,000 93,960 0.6023 0.640 0.580 0.640 0.590 0.640 156,000 0.6023 8.47%
2024-12-10 0 0.590 0.580 0.610 0.590 0.590 102,000 60,180 0.5900 0.590 0.580 0.610 0.590 0.590 102,000 0.5900 0.00%
2024-12-09 0 0.590 0.590 0.600 0.590 0.610 362,000 216,620 0.5984 0.590 0.590 0.600 0.590 0.610 362,000 0.5984 -3.28%
2024-12-06 0 0.610 0.610 0.620 0.610 0.620 182,000 111,120 0.6105 0.610 0.610 0.620 0.610 0.620 182,000 0.6105 -3.17%
2024-12-05 0 0.630 0.620 0.630 0.580 0.650 592,000 363,680 0.6143 0.630 0.620 0.630 0.580 0.650 592,000 0.6143 8.62%
2024-12-04 0 0.580 0.580 0.590 0.580 0.600 506,000 297,780 0.5885 0.580 0.580 0.590 0.580 0.600 506,000 0.5885 -3.33%
2024-12-03 0 0.600 0.590 0.610 0.570 0.610 350,000 206,860 0.5910 0.600 0.590 0.610 0.570 0.610 350,000 0.5910 1.69%
2024-12-02 0 0.590 0.580 0.590 0.560 0.600 476,000 274,460 0.5766 0.590 0.580 0.590 0.560 0.600 476,000 0.5766 3.51%
2024-11-29 0 0.570 0.570 0.590 0.570 0.620 546,000 313,320 0.5738 0.570 0.570 0.590 0.570 0.620 546,000 0.5738 -1.72%
2024-11-28 0 0.580 0.570 0.580 0.580 0.630 750,000 440,240 0.5870 0.580 0.570 0.580 0.580 0.630 750,000 0.5870 -3.33%
2024-11-27 0 0.600 0.600 0.610 0.600 0.640 702,000 426,520 0.6076 0.600 0.600 0.610 0.600 0.640 702,000 0.6076 -3.23%
2024-11-26 0 0.620 0.600 0.620 0.600 0.670 1,624,000 1,016,580 0.6260 0.620 0.600 0.620 0.600 0.670 1,624,000 0.6260 -3.12%
2024-11-25 0 0.640 0.630 0.640 0.560 0.720 6,882,000 4,437,520 0.6448 0.640 0.630 0.640 0.560 0.720 6,882,000 0.6448 18.52%
2024-11-22 0 0.540 0.530 0.540 0.530 0.560 2,458,000 1,310,640 0.5332 0.540 0.530 0.540 0.530 0.560 2,458,000 0.5332 0.00%
2024-11-21 0 0.540 0.530 0.540 0.520 0.540 1,118,000 596,720 0.5337 0.540 0.530 0.540 0.520 0.540 1,118,000 0.5337 0.00%
2024-11-20 0 0.540 0.540 0.550 0.480 0.550 7,490,000 3,886,300 0.5189 0.540 0.540 0.550 0.480 0.550 7,490,000 0.5189 16.13%
2024-11-19 0 0.465 0.455 0.470 0.450 0.470 822,000 376,040 0.4575 0.465 0.455 0.470 0.450 0.470 822,000 0.4575 3.33%
2024-11-18 0 0.450 0.450 0.470 0.450 0.450 200,000 90,480 0.4524 0.450 0.450 0.470 0.450 0.450 200,000 0.4524 0.00%
2024-11-15 0 0.450 0.435 0.460 0.445 0.450 288,000 129,260 0.4488 0.450 0.435 0.460 0.445 0.450 288,000 0.4488 1.12%
2024-11-14 0 0.445 0.440 0.445 0.435 0.445 168,000 74,430 0.4430 0.445 0.440 0.445 0.435 0.445 168,000 0.4430 0.00%
2024-11-13 0 0.445 0.435 0.445 - - 1 0 - 0.445 0.435 0.445 - - 1 - -1.11%
2024-11-12 0 0.450 0.435 0.450 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2024-11-11 0 0.450 0.440 0.465 0.435 0.450 360,000 158,420 0.4401 0.450 0.440 0.465 0.435 0.450 360,000 0.4401 0.00%
2024-11-08 0 0.450 0.450 0.470 0.435 0.450 3,332,000 1,473,070 0.4421 0.450 0.450 0.470 0.435 0.450 3,332,000 0.4421 1.12%
2024-11-07 0 0.445 0.440 0.455 0.440 0.450 1,746,000 770,090 0.4411 0.445 0.440 0.455 0.440 0.450 1,746,000 0.4411 3.49%
2024-11-06 0 0.430 0.430 0.475 - - 0 0 - 0.430 0.430 0.475 - - 0 - 0.00%
2024-11-05 0 0.430 0.440 0.455 0.425 0.435 262,000 111,950 0.4273 0.430 0.440 0.455 0.425 0.435 262,000 0.4273 -2.27%
2024-11-04 0 0.440 0.430 0.455 - - 0 0 - 0.440 0.430 0.455 - - 0 - 0.00%
2024-11-01 0 0.440 0.430 0.460 0.440 0.445 64,000 28,230 0.4411 0.440 0.430 0.460 0.440 0.445 64,000 0.4411 -1.12%
2024-10-31 0 0.445 0.440 0.470 - - 0 0 - 0.445 0.440 0.470 - - 0 - 0.00%
2024-10-30 0 0.445 0.440 0.470 - - 0 0 - 0.445 0.440 0.470 - - 0 - 0.00%
2024-10-29 0 0.445 0.445 0.455 0.445 0.450 82,000 36,660 0.4471 0.445 0.445 0.455 0.445 0.450 82,000 0.4471 -1.11%
2024-10-28 0 0.450 0.450 0.460 0.450 0.465 920,000 414,240 0.4503 0.450 0.450 0.460 0.450 0.465 920,000 0.4503 2.27%
2024-10-25 0 0.440 0.435 0.445 0.435 0.435 226,000 98,310 0.4350 0.440 0.435 0.445 0.435 0.435 226,000 0.4350 0.00%
2024-10-24 0 0.440 0.425 0.445 0.435 0.435 896,000 389,760 0.4350 0.440 0.425 0.445 0.435 0.435 896,000 0.4350 1.15%
2024-10-23 0 0.435 0.425 0.445 0.435 0.435 178,000 77,430 0.4350 0.435 0.425 0.445 0.435 0.435 178,000 0.4350 1.16%
2024-10-22 0 0.430 0.425 0.430 0.420 0.430 114,000 48,310 0.4238 0.430 0.425 0.430 0.420 0.430 114,000 0.4238 -3.37%
2024-10-21 0 0.445 0.425 0.445 0.445 0.450 50,000 22,400 0.4480 0.445 0.425 0.445 0.445 0.450 50,000 0.4480 3.49%
2024-10-18 0 0.430 0.420 0.430 0.425 0.430 604,000 256,920 0.4254 0.430 0.420 0.430 0.425 0.430 604,000 0.4254 -1.15%
2024-10-17 0 0.435 0.415 0.440 0.435 0.435 20,000 8,700 0.4350 0.435 0.415 0.440 0.435 0.435 20,000 0.4350 1.16%
2024-10-16 0 0.430 0.420 0.450 0.430 0.430 50,000 21,500 0.4300 0.430 0.420 0.450 0.430 0.430 50,000 0.4300 1.18%
2024-10-15 0 0.425 0.420 0.450 0.420 0.435 184,000 78,330 0.4257 0.425 0.420 0.450 0.420 0.435 184,000 0.4257 -2.30%
2024-10-14 0 0.435 0.420 0.445 0.430 0.435 340,000 147,200 0.4329 0.435 0.420 0.445 0.430 0.435 340,000 0.4329 -1.14%
2024-10-10 0 0.440 0.425 0.440 0.440 0.450 400,000 176,020 0.4401 0.440 0.425 0.440 0.440 0.450 400,000 0.4401 1.15%
2024-10-09 0 0.435 0.420 0.440 0.420 0.435 1,326,000 566,870 0.4275 0.435 0.420 0.440 0.420 0.435 1,326,000 0.4275 0.00%
2024-10-08 0 0.435 0.435 0.450 0.435 0.495 2,938,000 1,351,620 0.4600 0.435 0.435 0.450 0.435 0.495 2,938,000 0.4600 -5.43%
2024-10-07 0 0.460 0.460 0.475 0.450 0.470 1,292,000 594,280 0.4600 0.460 0.460 0.475 0.450 0.470 1,292,000 0.4600 1.10%
2024-10-04 0 0.455 0.450 0.455 0.450 0.455 250,000 112,950 0.4518 0.455 0.450 0.455 0.450 0.455 250,000 0.4518 0.00%
2024-10-03 0 0.455 0.450 0.455 0.450 0.480 826,000 378,590 0.4583 0.455 0.450 0.455 0.450 0.480 826,000 0.4583 -3.19%
2024-10-02 0 0.470 0.460 0.470 0.430 0.470 5,474,000 2,405,000 0.4393 0.470 0.460 0.470 0.430 0.470 5,474,000 0.4393 6.82%
2024-09-30 0 0.440 0.435 0.440 0.435 0.450 1,008,000 441,210 0.4377 0.440 0.435 0.440 0.435 0.450 1,008,000 0.4377 2.33%
2024-09-27 0 0.430 0.425 0.430 0.400 0.430 1,144,000 476,400 0.4164 0.430 0.425 0.430 0.400 0.430 1,144,000 0.4164 2.38%
2024-09-26 0 0.420 0.410 0.425 0.410 0.425 1,238,000 515,550 0.4164 0.420 0.410 0.425 0.410 0.425 1,238,000 0.4164 3.70%
2024-09-25 0 0.405 0.400 0.415 0.400 0.425 512,345 208,781 0.4075 0.405 0.400 0.415 0.400 0.425 512,345 0.4075 0.00%
2024-09-24 0 0.405 0.405 0.410 0.365 0.405 892,000 346,540 0.3885 0.405 0.405 0.410 0.365 0.405 892,000 0.3885 3.85%
2024-09-23 0 0.390 0.390 0.410 0.390 0.405 584,000 232,590 0.3983 0.390 0.390 0.410 0.390 0.405 584,000 0.3983 -1.27%
2024-09-20 0 0.395 0.385 0.395 0.385 0.400 106,000 41,630 0.3927 0.395 0.385 0.395 0.385 0.400 106,000 0.3927 3.95%
2024-09-19 0 0.380 0.375 0.385 0.380 0.380 40,000 15,200 0.3800 0.380 0.375 0.385 0.380 0.380 40,000 0.3800 1.33%
2024-09-17 0 0.375 0.360 0.380 0.375 0.375 42,000 15,750 0.3750 0.375 0.360 0.380 0.375 0.375 42,000 0.3750 2.74%
2024-09-16 0 0.365 0.365 0.375 0.355 0.355 20,000 7,100 0.3550 0.365 0.365 0.375 0.355 0.355 20,000 0.3550 -2.67%
2024-09-13 0 0.375 0.365 0.375 0.375 0.380 272,000 102,560 0.3771 0.375 0.365 0.375 0.375 0.380 272,000 0.3771 0.00%
2024-09-12 0 0.375 0.355 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.355 0.375 0.375 0.375 2,000 0.3750 2.74%
2024-09-11 0 0.365 0.365 0.370 0.360 0.365 432,000 155,620 0.3602 0.365 0.365 0.370 0.360 0.365 432,000 0.3602 -1.35%
2024-09-10 0 0.370 0.360 0.375 0.360 0.380 300,000 108,860 0.3629 0.370 0.360 0.375 0.360 0.380 300,000 0.3629 -1.33%
2024-09-09 0 0.375 0.375 0.380 0.365 0.385 446,000 166,930 0.3743 0.375 0.375 0.380 0.365 0.385 446,000 0.3743 -7.41%
2024-09-05 0 0.405 0.405 0.410 0.400 0.405 80,000 32,200 0.4025 0.405 0.405 0.410 0.400 0.405 80,000 0.4025 1.25%
2024-09-04 0 0.400 0.400 0.410 0.385 0.400 108,000 42,480 0.3933 0.400 0.400 0.410 0.385 0.400 108,000 0.3933 -1.23%
2024-09-03 0 0.405 0.380 0.405 0.410 0.415 8,000 3,290 0.4113 0.405 0.380 0.405 0.410 0.415 8,000 0.4113 -1.22%
2024-09-02 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - -1.20%
2024-08-30 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2024-08-29 0 0.415 0.385 0.420 0.415 0.415 300,000 124,500 0.4150 0.415 0.385 0.420 0.415 0.415 300,000 0.4150 0.00%
2024-08-28 0 0.415 0.385 0.400 0.370 0.415 486,000 191,480 0.3940 0.415 0.385 0.400 0.370 0.415 486,000 0.3940 -1.19%
2024-08-27 0 0.420 0.400 0.420 0.395 0.420 152,000 62,760 0.4129 0.420 0.400 0.420 0.395 0.420 152,000 0.4129 2.44%
2024-08-26 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2024-08-23 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2024-08-22 0 0.410 0.385 0.420 - - 0 0 - 0.410 0.385 0.420 - - 0 - 0.00%
2024-08-21 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2024-08-20 0 0.410 0.395 0.410 0.410 0.410 144,000 59,040 0.4100 0.410 0.395 0.410 0.410 0.410 144,000 0.4100 0.00%
2024-08-19 0 0.410 0.385 0.410 0.410 0.410 24,000 9,840 0.4100 0.410 0.385 0.410 0.410 0.410 24,000 0.4100 0.00%
2024-08-16 0 0.410 0.385 0.420 0.405 0.410 70,000 28,620 0.4089 0.410 0.385 0.420 0.405 0.410 70,000 0.4089 -2.38%
2024-08-15 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 5.00%
2024-08-14 0 0.400 0.385 0.430 - - 0 0 - 0.400 0.385 0.430 - - 0 - 0.00%
2024-08-13 0 0.400 0.400 0.430 0.400 0.400 120,000 48,000 0.4000 0.400 0.400 0.430 0.400 0.400 120,000 0.4000 -6.98%
2024-08-12 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2024-08-09 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2024-08-08 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2024-08-07 0 0.430 0.400 0.430 0.410 0.430 44,000 18,080 0.4109 0.430 0.400 0.430 0.410 0.430 44,000 0.4109 2.38%
2024-08-06 0 0.420 0.380 0.425 0.420 0.420 200,000 84,000 0.4200 0.420 0.380 0.425 0.420 0.420 200,000 0.4200 0.00%
2024-08-05 0 0.420 0.390 0.420 - - 60,000 24,300 0.4050 0.420 0.390 0.420 - - 60,000 0.4050 -2.33%
2024-08-02 0 0.430 0.395 0.430 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2024-08-01 0 0.430 0.430 0.435 0.405 0.405 106,000 42,930 0.4050 0.430 0.430 0.435 0.405 0.405 106,000 0.4050 -1.15%
2024-07-31 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2024-07-30 0 0.435 0.400 0.435 0.430 0.435 24,000 10,420 0.4342 0.435 0.400 0.435 0.430 0.435 24,000 0.4342 1.16%
2024-07-29 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2024-07-26 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - 0.00%
2024-07-25 0 0.430 0.400 0.435 0.420 0.430 359,581 153,052 0.4256 0.430 0.400 0.435 0.420 0.430 359,581 0.4256 -4.44%
2024-07-24 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - 0.00%
2024-07-23 0 0.450 0.430 0.450 0.450 0.450 50,000 22,500 0.4500 0.450 0.430 0.450 0.450 0.450 50,000 0.4500 -1.10%
2024-07-22 0 0.455 0.440 0.455 0.455 0.455 14,000 6,370 0.4550 0.455 0.440 0.455 0.455 0.455 14,000 0.4550 2.25%
2024-07-19 0 0.445 0.445 0.480 0.440 0.450 136,000 61,340 0.4510 0.445 0.445 0.480 0.440 0.450 136,000 0.4510 -2.20%
2024-07-18 0 0.455 0.440 0.465 - - 0 0 - 0.455 0.440 0.465 - - 0 - 0.00%
2024-07-17 0 0.455 0.440 0.455 0.455 0.455 70,000 31,850 0.4550 0.455 0.440 0.455 0.455 0.455 70,000 0.4550 0.00%
2024-07-16 0 0.455 0.440 0.480 - - 0 0 - 0.455 0.440 0.480 - - 0 - 0.00%
2024-07-15 0 0.455 0.450 0.465 0.450 0.455 272,000 122,500 0.4504 0.455 0.450 0.465 0.450 0.455 272,000 0.4504 -2.15%
2024-07-12 0 0.465 0.450 0.465 0.460 0.465 390,000 177,950 0.4563 0.465 0.450 0.465 0.460 0.465 390,000 0.4563 1.09%
2024-07-11 0 0.460 0.455 0.465 0.440 0.460 180,000 81,160 0.4509 0.460 0.455 0.465 0.440 0.460 180,000 0.4509 -4.17%
2024-07-10 0 0.480 0.445 0.490 - - 0 0 - 0.480 0.445 0.490 - - 0 - 0.00%
2024-07-09 0 0.480 0.440 0.485 0.480 0.480 116,000 55,680 0.4800 0.480 0.440 0.485 0.480 0.480 116,000 0.4800 0.00%
2024-07-08 0 0.480 0.440 0.480 - - 0 0 - 0.480 0.440 0.480 - - 0 - 0.00%
2024-07-05 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - 0.00%
2024-07-04 0 0.480 0.480 0.485 0.480 0.480 80,000 38,400 0.4800 0.480 0.480 0.485 0.480 0.480 80,000 0.4800 0.00%
2024-07-03 0 0.480 0.460 0.480 0.480 0.480 82,000 39,360 0.4800 0.480 0.460 0.480 0.480 0.480 82,000 0.4800 1.05%
2024-07-02 0 0.475 0.455 0.480 - - 0 0 - 0.475 0.455 0.480 - - 0 - 0.00%
2024-06-28 0 0.475 0.455 0.480 0.475 0.475 70,000 33,250 0.4750 0.475 0.455 0.480 0.475 0.475 70,000 0.4750 0.00%
2024-06-27 0 0.475 0.460 0.475 0.475 0.475 10,000 4,750 0.4750 0.475 0.460 0.475 0.475 0.475 10,000 0.4750 0.00%
2024-06-26 0 0.475 0.470 0.475 0.470 0.480 400,000 191,800 0.4795 0.475 0.470 0.475 0.470 0.480 400,000 0.4795 3.26%
2024-06-25 0 0.460 0.455 0.470 - - 0 0 - 0.460 0.455 0.470 - - 0 - 0.00%
2024-06-24 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2024-06-21 0 0.460 0.455 0.470 - - 0 0 - 0.460 0.455 0.470 - - 0 - 0.00%
2024-06-20 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2024-06-19 0 0.460 0.450 0.470 0.450 0.460 50,000 22,700 0.4540 0.460 0.450 0.470 0.450 0.460 50,000 0.4540 2.22%
2024-06-18 0 0.450 0.435 0.480 - - 0 0 - 0.450 0.435 0.480 - - 0 - 0.00%
2024-06-17 0 0.450 0.450 0.485 0.445 0.480 202,000 95,690 0.4737 0.450 0.450 0.485 0.445 0.480 202,000 0.4737 -4.26%
2024-06-14 0 0.470 0.440 0.470 0.440 0.470 214,000 94,830 0.4431 0.470 0.440 0.470 0.440 0.470 214,000 0.4431 -3.09%
2024-06-13 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2024-06-12 0 0.485 0.445 0.485 - - 0 0 - 0.485 0.445 0.485 - - 0 - -1.02%
2024-06-11 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-06-07 0 0.490 0.445 0.490 0.485 0.490 30,000 14,580 0.4860 0.490 0.445 0.490 0.485 0.490 30,000 0.4860 0.00%
2024-06-06 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-06-05 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-06-04 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-06-03 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-05-31 0 0.490 0.445 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.445 0.490 0.490 0.490 4,000 0.4900 6.52%
2024-05-30 0 0.460 0.435 0.495 - - 0 0 - 0.460 0.435 0.495 - - 0 - 0.00%
2024-05-29 0 0.460 0.445 0.480 0.460 0.460 106,000 48,760 0.4600 0.460 0.445 0.480 0.460 0.460 106,000 0.4600 -2.13%
2024-05-28 0 0.470 0.440 0.490 0.470 0.470 120,000 56,400 0.4700 0.470 0.440 0.490 0.470 0.470 120,000 0.4700 0.00%
2024-05-27 0 0.470 0.455 0.490 - - 0 0 - 0.470 0.455 0.490 - - 0 - 0.00%
2024-05-24 0 0.470 0.470 0.490 0.465 0.495 1,174,000 553,380 0.4714 0.470 0.470 0.490 0.465 0.495 1,174,000 0.4714 -3.09%
2024-05-23 0 0.485 0.470 0.485 0.470 0.490 1,896,000 901,440 0.4754 0.485 0.470 0.485 0.470 0.490 1,896,000 0.4754 1.04%
2024-05-22 0 0.480 0.465 0.490 0.480 0.480 20,000 9,600 0.4800 0.480 0.465 0.490 0.480 0.480 20,000 0.4800 -4.00%
2024-05-21 0 0.500 0.455 0.500 0.500 0.500 62,000 31,000 0.5000 0.500 0.455 0.500 0.500 0.500 62,000 0.5000 0.00%
2024-05-20 0 0.500 0.485 0.500 0.465 0.510 52,000 25,170 0.4840 0.500 0.485 0.500 0.465 0.510 52,000 0.4840 1.01%
2024-05-17 0 0.495 0.495 0.500 0.495 0.495 4,000 1,980 0.4950 0.495 0.495 0.500 0.495 0.495 4,000 0.4950 1.02%
2024-05-16 0 0.490 0.490 0.500 0.470 0.490 674,000 328,660 0.4876 0.490 0.490 0.500 0.470 0.490 674,000 0.4876 0.00%
2024-05-14 0 0.490 0.410 0.490 - - 104,000 50,780 0.4883 0.490 0.410 0.490 - - 104,000 0.4883 0.00%
2024-05-13 0 0.490 0.460 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.460 0.490 0.490 0.490 10,000 0.4900 0.00%
2024-05-10 0 0.490 0.460 0.500 0.490 0.495 1,020,000 499,900 0.4901 0.490 0.460 0.500 0.490 0.495 1,020,000 0.4901 1.03%
2024-05-09 0 0.485 0.485 0.490 0.485 0.485 116,000 56,260 0.4850 0.485 0.485 0.490 0.485 0.485 116,000 0.4850 -1.02%
2024-05-08 0 0.490 0.475 0.490 0.490 0.490 100,000 49,000 0.4900 0.490 0.475 0.490 0.490 0.490 100,000 0.4900 1.03%
2024-05-07 0 0.485 0.475 0.495 0.485 0.485 130,000 63,050 0.4850 0.485 0.475 0.495 0.485 0.485 130,000 0.4850 0.00%
2024-05-06 0 0.485 0.475 0.490 0.475 0.500 188,000 92,620 0.4927 0.485 0.475 0.490 0.475 0.500 188,000 0.4927 -3.00%
2024-05-03 0 0.500 0.490 0.500 0.490 0.510 306,000 153,340 0.5011 0.500 0.490 0.500 0.490 0.510 306,000 0.5011 5.26%
2024-05-02 0 0.475 0.475 0.495 0.470 0.495 428,000 207,620 0.4851 0.475 0.475 0.495 0.470 0.495 428,000 0.4851 -3.06%
2024-04-30 0 0.490 0.445 0.490 - - 0 0 - 0.490 0.445 0.490 - - 0 - 0.00%
2024-04-29 0 0.490 0.460 0.490 0.475 0.490 1,088,000 533,340 0.4902 0.490 0.460 0.490 0.475 0.490 1,088,000 0.4902 4.26%
2024-04-26 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - 0.00%
2024-04-25 0 0.470 0.440 0.470 0.445 0.470 72,000 33,340 0.4631 0.470 0.440 0.470 0.445 0.470 72,000 0.4631 5.62%
2024-04-24 0 0.445 0.445 0.465 0.445 0.445 120,000 53,400 0.4450 0.445 0.445 0.465 0.445 0.445 120,000 0.4450 -4.30%
2024-04-23 0 0.465 0.450 0.470 0.465 0.465 58,000 26,970 0.4650 0.465 0.450 0.470 0.465 0.465 58,000 0.4650 1.09%
2024-04-22 0 0.460 0.460 0.465 0.460 0.460 68,000 31,280 0.4600 0.460 0.460 0.465 0.460 0.460 68,000 0.4600 0.00%
2024-04-19 0 0.460 0.455 0.460 0.420 0.470 1,388,000 614,110 0.4424 0.460 0.455 0.460 0.420 0.470 1,388,000 0.4424 10.84%
2024-04-18 0 0.415 0.400 0.415 0.365 0.425 732,000 286,660 0.3916 0.415 0.400 0.415 0.365 0.425 732,000 0.3916 9.21%
2024-04-17 0 0.380 0.345 0.385 - - 0 0 - 0.380 0.345 0.385 - - 0 - 0.00%
2024-04-16 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2024-04-15 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2024-04-12 0 0.380 0.355 0.385 0.350 0.420 346,000 126,230 0.3648 0.380 0.355 0.385 0.350 0.420 346,000 0.3648 4.11%
2024-04-11 0 0.365 0.345 0.410 - - 0 0 - 0.365 0.345 0.410 - - 0 - 0.00%
2024-04-10 0 0.365 0.350 0.405 0.365 0.365 80,000 29,200 0.3650 0.365 0.350 0.405 0.365 0.365 80,000 0.3650 0.00%
2024-04-09 0 0.365 0.365 0.410 - - 0 0 - 0.365 0.365 0.410 - - 0 - 0.00%
2024-04-08 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 1.39%
2024-04-05 0 0.360 0.360 0.375 0.350 0.370 92,000 33,800 0.3674 0.360 0.360 0.375 0.350 0.370 92,000 0.3674 -5.26%
2024-04-03 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2024-04-02 0 0.380 0.360 0.400 0.375 0.380 356,000 134,890 0.3789 0.380 0.360 0.400 0.375 0.380 356,000 0.3789 0.00%
2024-03-28 0 0.380 0.365 0.395 - - 0 0 - 0.380 0.365 0.395 - - 0 - 0.00%
2024-03-27 0 0.380 0.380 0.400 0.375 0.390 418,000 159,170 0.3808 0.380 0.380 0.400 0.375 0.390 418,000 0.3808 -13.64%
2024-03-26 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2024-03-25 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2024-03-22 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2024-03-21 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2024-03-20 0 0.440 0.415 0.440 0.430 0.440 164,000 71,190 0.4341 0.440 0.415 0.440 0.430 0.440 164,000 0.4341 3.53%
2024-03-19 0 0.425 0.390 0.425 0.410 0.425 302,000 125,980 0.4172 0.425 0.390 0.425 0.410 0.425 302,000 0.4172 3.66%
2024-03-18 0 0.410 0.410 0.420 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.420 0.410 0.410 10,000 0.4100 -2.38%
2024-03-15 0 0.420 0.410 0.420 0.405 0.420 518,000 213,080 0.4114 0.420 0.410 0.420 0.405 0.420 518,000 0.4114 3.70%
2024-03-14 0 0.405 0.390 0.405 0.390 0.405 194,000 77,310 0.3985 0.405 0.390 0.405 0.390 0.405 194,000 0.3985 0.00%
2024-03-13 0 0.405 0.390 0.405 0.390 0.405 434,000 170,810 0.3936 0.405 0.390 0.405 0.390 0.405 434,000 0.3936 5.19%
2024-03-12 0 0.385 0.365 0.390 0.375 0.375 100,000 37,500 0.3750 0.385 0.365 0.390 0.375 0.375 100,000 0.3750 5.48%
2024-03-11 0 0.365 0.365 0.390 0.365 0.365 134,000 48,910 0.3650 0.365 0.365 0.390 0.365 0.365 134,000 0.3650 0.00%
2024-03-08 0 0.365 0.365 0.380 0.365 0.365 58,000 21,170 0.3650 0.365 0.365 0.380 0.365 0.365 58,000 0.3650 0.00%
2024-03-07 0 0.365 0.365 0.390 - - 0 0 - 0.365 0.365 0.390 - - 0 - 0.00%
2024-03-06 0 0.365 0.365 0.370 0.365 0.370 960,000 351,050 0.3657 0.365 0.365 0.370 0.365 0.370 960,000 0.3657 -1.35%
2024-03-05 0 0.370 0.370 0.380 0.370 0.370 106,000 39,220 0.3700 0.370 0.370 0.380 0.370 0.370 106,000 0.3700 0.00%
2024-03-04 0 0.370 0.370 0.395 0.370 0.370 110,000 40,700 0.3700 0.370 0.370 0.395 0.370 0.370 110,000 0.3700 0.00%
2024-03-01 0 0.370 0.370 0.380 0.370 0.370 54,000 19,980 0.3700 0.370 0.370 0.380 0.370 0.370 54,000 0.3700 -1.33%
2024-02-29 0 0.375 0.375 0.395 0.375 0.375 254,000 95,250 0.3750 0.375 0.375 0.395 0.375 0.375 254,000 0.3750 -1.32%
2024-02-28 0 0.380 0.355 0.390 0.370 0.375 462,000 172,940 0.3743 0.380 0.355 0.390 0.370 0.375 462,000 0.3743 1.33%
2024-02-27 0 0.375 0.375 0.380 0.360 0.360 12,000 4,320 0.3600 0.375 0.375 0.380 0.360 0.360 12,000 0.3600 -1.32%
2024-02-26 0 0.380 0.355 0.390 0.360 0.380 4,000 1,480 0.3700 0.380 0.355 0.390 0.360 0.380 4,000 0.3700 0.00%
2024-02-23 0 0.380 0.370 0.390 0.370 0.370 100,000 37,000 0.3700 0.380 0.370 0.390 0.370 0.370 100,000 0.3700 -2.56%
2024-02-22 0 0.390 0.370 0.390 0.385 0.390 70,000 27,050 0.3864 0.390 0.370 0.390 0.385 0.390 70,000 0.3864 2.63%
2024-02-21 0 0.380 0.365 0.380 0.360 0.380 422,000 157,350 0.3729 0.380 0.365 0.380 0.360 0.380 422,000 0.3729 4.11%
2024-02-20 0 0.365 0.345 0.365 0.355 0.365 86,000 30,760 0.3577 0.365 0.345 0.365 0.355 0.365 86,000 0.3577 5.80%
2024-02-19 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2024-02-16 0 0.345 0.345 0.360 0.345 0.345 200,000 69,000 0.3450 0.345 0.345 0.360 0.345 0.345 200,000 0.3450 -4.17%
2024-02-15 0 0.360 0.330 0.365 - - 0 0 - 0.360 0.330 0.365 - - 0 - 0.00%
2024-02-14 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2024-02-09 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2024-02-08 0 0.360 0.350 0.365 0.340 0.360 190,000 67,400 0.3547 0.360 0.350 0.365 0.340 0.360 190,000 0.3547 2.86%
2024-02-07 0 0.350 0.345 0.355 0.350 0.350 120,000 41,900 0.3492 0.350 0.345 0.355 0.350 0.350 120,000 0.3492 0.00%
2024-02-06 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2024-02-05 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2024-02-02 0 0.350 0.350 0.355 0.350 0.355 610,000 215,160 0.3527 0.350 0.350 0.355 0.350 0.355 610,000 0.3527 1.45%
2024-02-01 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2024-01-31 0 0.345 0.340 0.355 0.345 0.345 126,000 43,470 0.3450 0.345 0.340 0.355 0.345 0.345 126,000 0.3450 -1.43%
2024-01-30 0 0.350 0.345 0.350 0.340 0.350 444,000 154,090 0.3470 0.350 0.345 0.350 0.340 0.350 444,000 0.3470 6.06%
2024-01-29 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2024-01-26 0 0.330 0.325 0.345 - - 22,000 7,260 0.3300 0.330 0.325 0.345 - - 22,000 0.3300 0.00%
2024-01-25 0 0.330 0.325 0.345 0.320 0.330 120,000 39,380 0.3282 0.330 0.325 0.345 0.320 0.330 120,000 0.3282 1.54%
2024-01-24 0 0.325 0.325 0.330 0.325 0.325 54,000 17,550 0.3250 0.325 0.325 0.330 0.325 0.325 54,000 0.3250 -1.52%
2024-01-23 0 0.330 0.320 0.330 0.325 0.330 152,000 49,460 0.3254 0.330 0.320 0.330 0.325 0.330 152,000 0.3254 3.13%
2024-01-22 0 0.320 0.320 0.350 0.320 0.325 146,000 47,320 0.3241 0.320 0.320 0.350 0.320 0.325 146,000 0.3241 -5.88%
2024-01-19 0 0.340 0.320 0.345 - - 0 0 - 0.340 0.320 0.345 - - 0 - 0.00%
2024-01-18 0 0.340 0.325 0.345 0.325 0.340 84,000 28,530 0.3396 0.340 0.325 0.345 0.325 0.340 84,000 0.3396 4.62%
2024-01-17 0 0.325 0.320 0.340 0.320 0.335 318,000 104,520 0.3287 0.325 0.320 0.340 0.320 0.335 318,000 0.3287 -4.41%
2024-01-16 0 0.340 0.340 0.345 0.325 0.340 806,000 268,860 0.3336 0.340 0.340 0.345 0.325 0.340 806,000 0.3336 -6.85%
2024-01-15 0 0.365 0.330 0.370 - - 0 0 - 0.365 0.330 0.370 - - 0 - 0.00%
2024-01-12 0 0.365 0.330 0.370 0.365 0.365 90,000 32,850 0.3650 0.365 0.330 0.370 0.365 0.365 90,000 0.3650 0.00%
2024-01-11 0 0.365 0.330 0.370 - - 0 0 - 0.365 0.330 0.370 - - 0 - 0.00%
2024-01-10 0 0.365 0.330 0.365 0.365 0.365 60,000 21,900 0.3650 0.365 0.330 0.365 0.365 0.365 60,000 0.3650 0.00%
2024-01-09 0 0.365 0.330 0.370 - - 0 0 - 0.365 0.330 0.370 - - 0 - 0.00%
2024-01-08 0 0.365 0.330 0.365 - - 0 0 - 0.365 0.330 0.365 - - 0 - 0.00%
2024-01-05 0 0.365 0.330 0.375 0.365 0.365 18,000 6,570 0.3650 0.365 0.330 0.375 0.365 0.365 18,000 0.3650 0.00%
2024-01-04 0 0.365 0.360 0.375 0.365 0.365 150,000 54,750 0.3650 0.365 0.360 0.375 0.365 0.365 150,000 0.3650 0.00%
2024-01-03 0 0.365 0.330 0.365 0.365 0.365 10,000 3,650 0.3650 0.365 0.330 0.365 0.365 0.365 10,000 0.3650 1.39%
2024-01-02 0 0.360 0.330 0.365 0.360 0.365 304,000 109,940 0.3616 0.360 0.330 0.365 0.360 0.365 304,000 0.3616 -1.37%
2023-12-29 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2023-12-28 0 0.365 0.355 0.375 0.355 0.365 316,000 113,800 0.3601 0.365 0.355 0.375 0.355 0.365 316,000 0.3601 -2.67%
2023-12-27 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.32%
2023-12-22 0 0.380 0.335 0.390 - - 0 0 - 0.380 0.335 0.390 - - 0 - 0.00%
2023-12-21 0 0.380 0.335 0.380 0.385 0.385 30,000 11,550 0.3850 0.380 0.335 0.380 0.385 0.385 30,000 0.3850 -2.56%
2023-12-20 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2023-12-19 0 0.390 0.340 0.395 0.340 0.390 36,000 12,440 0.3456 0.390 0.340 0.395 0.340 0.390 36,000 0.3456 9.86%
2023-12-18 0 0.355 0.330 0.360 0.355 0.355 8,000 2,840 0.3550 0.355 0.330 0.360 0.355 0.355 8,000 0.3550 -1.39%
2023-12-15 0 0.360 0.340 0.395 0.360 0.360 72,000 25,920 0.3600 0.360 0.340 0.395 0.360 0.360 72,000 0.3600 5.88%
2023-12-14 0 0.340 0.350 0.360 0.330 0.355 62,000 21,660 0.3494 0.340 0.350 0.360 0.330 0.355 62,000 0.3494 -4.23%
2023-12-13 0 0.355 0.340 0.390 - - 0 0 - 0.355 0.340 0.390 - - 0 - 0.00%
2023-12-12 0 0.355 0.340 0.370 0.355 0.355 132,000 46,860 0.3550 0.355 0.340 0.370 0.355 0.355 132,000 0.3550 2.90%
2023-12-11 0 0.345 0.340 0.355 0.340 0.345 180,000 61,850 0.3436 0.345 0.340 0.355 0.340 0.345 180,000 0.3436 1.47%
2023-12-08 0 0.340 0.340 0.370 0.340 0.340 150,000 51,000 0.3400 0.340 0.340 0.370 0.340 0.340 150,000 0.3400 -2.86%
2023-12-07 0 0.350 0.340 0.380 0.350 0.355 120,000 42,150 0.3513 0.350 0.340 0.380 0.350 0.355 120,000 0.3513 0.00%
2023-12-06 0 0.350 0.350 0.390 0.345 0.380 1,626,000 565,490 0.3478 0.350 0.350 0.390 0.345 0.380 1,626,000 0.3478 0.00%
2023-12-05 0 0.350 0.350 0.370 0.350 0.415 1,364,000 522,450 0.3830 0.350 0.350 0.370 0.350 0.415 1,364,000 0.3830 -13.58%
2023-12-04 0 0.405 0.355 0.425 - - 0 0 - 0.405 0.355 0.425 - - 0 - 0.00%
2023-12-01 0 0.405 0.360 0.430 - - 0 0 - 0.405 0.360 0.430 - - 0 - 0.00%
2023-11-30 0 0.405 0.380 0.425 - - 0 0 - 0.405 0.380 0.425 - - 0 - 0.00%
2023-11-29 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2023-11-28 0 0.405 0.405 0.430 0.400 0.405 116,000 46,960 0.4048 0.405 0.405 0.430 0.400 0.405 116,000 0.4048 -5.81%
2023-11-27 0 0.430 0.395 0.430 0.380 0.445 68,000 26,960 0.3965 0.430 0.395 0.430 0.380 0.445 68,000 0.3965 7.50%
2023-11-24 0 0.400 0.400 0.430 0.400 0.400 104,000 41,600 0.4000 0.400 0.400 0.430 0.400 0.400 104,000 0.4000 -6.98%
2023-11-23 0 0.430 0.405 0.430 0.425 0.430 250,000 107,250 0.4290 0.430 0.405 0.430 0.425 0.430 250,000 0.4290 0.00%
2023-11-22 0 0.430 0.375 0.430 0.425 0.430 246,000 105,350 0.4283 0.430 0.375 0.430 0.425 0.430 246,000 0.4283 6.17%
2023-11-21 0 0.405 0.380 0.430 - - 0 0 - 0.405 0.380 0.430 - - 0 - 0.00%
2023-11-20 0 0.405 0.360 0.415 - - 0 0 - 0.405 0.360 0.415 - - 0 - 0.00%
2023-11-17 0 0.405 0.395 0.405 0.400 0.405 208,000 83,890 0.4033 0.405 0.395 0.405 0.400 0.405 208,000 0.4033 2.53%
2023-11-16 0 0.395 0.380 0.405 - - 0 0 - 0.395 0.380 0.405 - - 0 - 0.00%
2023-11-15 0 0.395 0.380 0.405 - - 0 0 - 0.395 0.380 0.405 - - 0 - 0.00%
2023-11-14 0 0.395 0.385 0.405 0.395 0.395 10,000 3,950 0.3950 0.395 0.385 0.405 0.395 0.395 10,000 0.3950 2.60%
2023-11-13 0 0.385 0.385 0.400 0.380 0.385 106,000 40,780 0.3847 0.385 0.385 0.400 0.380 0.385 106,000 0.3847 -6.10%
2023-11-10 0 0.410 0.360 0.415 - - 0 0 - 0.410 0.360 0.415 - - 0 - 0.00%
2023-11-09 0 0.410 0.370 0.415 - - 0 0 - 0.410 0.370 0.415 - - 0 - 0.00%
2023-11-08 0 0.410 0.395 0.415 0.395 0.410 80,000 31,770 0.3971 0.410 0.395 0.415 0.395 0.410 80,000 0.3971 2.50%
2023-11-07 0 0.400 0.400 0.405 0.400 0.410 606,000 243,310 0.4015 0.400 0.400 0.405 0.400 0.410 606,000 0.4015 -1.23%
2023-11-06 0 0.405 0.400 0.405 0.400 0.405 262,000 105,250 0.4017 0.405 0.400 0.405 0.400 0.405 262,000 0.4017 0.00%
2023-11-03 0 0.405 0.405 0.415 0.395 0.410 202,000 81,350 0.4027 0.405 0.405 0.415 0.395 0.410 202,000 0.4027 -1.22%
2023-11-02 0 0.410 0.410 0.425 0.410 0.410 148,000 60,680 0.4100 0.410 0.410 0.425 0.410 0.410 148,000 0.4100 0.00%
2023-11-01 0 0.410 0.395 0.425 0.410 0.410 110,000 45,100 0.4100 0.410 0.395 0.425 0.410 0.410 110,000 0.4100 0.00%
2023-10-31 0 0.410 0.415 0.425 0.410 0.415 110,000 45,330 0.4121 0.410 0.415 0.425 0.410 0.415 110,000 0.4121 -4.65%
2023-10-30 0 0.430 0.430 0.435 0.430 0.440 278,000 120,800 0.4345 0.430 0.430 0.435 0.430 0.440 278,000 0.4345 0.00%
2023-10-27 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2023-10-26 0 0.430 0.415 0.455 - - 0 0 - 0.430 0.415 0.455 - - 0 - 0.00%
2023-10-25 0 0.430 0.420 0.445 - - 0 0 - 0.430 0.420 0.445 - - 0 - 0.00%
2023-10-24 0 0.430 0.420 0.450 - - 0 0 - 0.430 0.420 0.450 - - 0 - 0.00%
2023-10-20 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2023-10-19 0 0.430 0.420 0.450 0.430 0.430 72,000 30,960 0.4300 0.430 0.420 0.450 0.430 0.430 72,000 0.4300 -4.44%
2023-10-18 0 0.450 0.445 0.470 0.450 0.450 62,000 27,900 0.4500 0.450 0.445 0.470 0.450 0.450 62,000 0.4500 1.12%
2023-10-17 0 0.445 0.440 0.485 0.445 0.445 100,000 44,500 0.4450 0.445 0.440 0.485 0.445 0.445 100,000 0.4450 -1.11%
2023-10-16 0 0.450 0.440 0.465 - - 0 0 - 0.450 0.440 0.465 - - 0 - 0.00%
2023-10-13 0 0.450 0.435 0.465 0.435 0.450 106,000 46,140 0.4353 0.450 0.435 0.465 0.435 0.450 106,000 0.4353 -2.17%
2023-10-12 0 0.460 0.450 0.465 0.460 0.460 104,000 47,840 0.4600 0.460 0.450 0.465 0.460 0.460 104,000 0.4600 0.00%
2023-10-11 0 0.460 0.460 0.475 0.460 0.460 4,000 1,840 0.4600 0.460 0.460 0.475 0.460 0.460 4,000 0.4600 -2.13%
2023-10-10 0 0.470 0.460 0.470 0.460 0.470 4,000 1,860 0.4650 0.470 0.460 0.470 0.460 0.470 4,000 0.4650 1.08%
2023-10-09 0 0.465 0.460 0.465 - - 0 0 - 0.465 0.460 0.465 - - 0 - 0.00%
2023-10-06 0 0.465 0.445 0.475 - - 6,000 2,760 0.4600 0.465 0.445 0.475 - - 6,000 0.4600 0.00%
2023-10-05 0 0.465 0.460 0.465 0.465 0.475 400,000 188,260 0.4707 0.465 0.460 0.465 0.465 0.475 400,000 0.4707 2.20%
2023-10-04 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2023-10-03 0 0.455 0.455 0.475 0.440 0.440 60,000 26,450 0.4408 0.455 0.455 0.475 0.440 0.440 60,000 0.4408 -3.19%
2023-09-29 0 0.470 0.470 0.475 0.470 0.475 34,000 16,130 0.4744 0.470 0.470 0.475 0.470 0.475 34,000 0.4744 2.17%
2023-09-28 0 0.460 0.460 0.470 0.460 0.460 50,000 23,000 0.4600 0.460 0.460 0.470 0.460 0.460 50,000 0.4600 -2.13%
2023-09-27 0 0.470 0.465 0.475 0.470 0.470 20,000 9,400 0.4700 0.470 0.465 0.475 0.470 0.470 20,000 0.4700 0.00%
2023-09-26 0 0.470 0.470 0.475 0.470 0.480 130,000 61,850 0.4758 0.470 0.470 0.475 0.470 0.480 130,000 0.4758 -3.09%
2023-09-25 0 0.485 0.470 0.485 0.470 0.490 22,000 10,380 0.4718 0.485 0.470 0.485 0.470 0.490 22,000 0.4718 3.19%
2023-09-22 0 0.470 0.470 0.480 0.470 0.470 71,000 33,350 0.4697 0.470 0.470 0.480 0.470 0.470 71,000 0.4697 0.00%
2023-09-21 0 0.470 0.465 0.480 - - 0 0 - 0.470 0.465 0.480 - - 0 - 0.00%
2023-09-20 0 0.470 0.465 0.480 0.470 0.480 144,000 68,230 0.4738 0.470 0.465 0.480 0.470 0.480 144,000 0.4738 -2.08%
2023-09-19 0 0.480 0.470 0.495 0.480 0.480 116,000 55,680 0.4800 0.480 0.470 0.495 0.480 0.480 116,000 0.4800 -1.03%
2023-09-18 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2023-09-15 0 0.485 0.475 0.490 0.480 0.490 95,000 45,890 0.4831 0.485 0.475 0.490 0.480 0.490 95,000 0.4831 1.04%
2023-09-14 0 0.480 0.480 0.500 0.480 0.500 120,000 58,000 0.4833 0.480 0.480 0.500 0.480 0.500 120,000 0.4833 -4.00%
2023-09-13 0 0.500 0.465 0.510 0.465 0.500 16,000 7,540 0.4713 0.500 0.465 0.510 0.465 0.500 16,000 0.4713 4.17%
2023-09-12 0 0.480 0.475 0.510 0.480 0.480 228,000 109,440 0.4800 0.480 0.475 0.510 0.480 0.480 228,000 0.4800 0.00%
2023-09-11 0 0.480 0.475 0.500 0.480 0.480 20,000 9,600 0.4800 0.480 0.475 0.500 0.480 0.480 20,000 0.4800 -1.03%
2023-09-07 0 0.485 0.475 0.510 - - 0 0 - 0.485 0.475 0.510 - - 0 - 0.00%
2023-09-06 0 0.485 0.485 0.500 0.480 0.480 38,000 18,320 0.4821 0.485 0.485 0.500 0.480 0.480 38,000 0.4821 -1.02%
2023-09-05 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2023-09-04 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2023-08-31 0 0.490 0.480 0.495 0.485 0.490 30,000 14,650 0.4883 0.490 0.480 0.495 0.485 0.490 30,000 0.4883 1.03%
2023-08-30 0 0.485 0.485 0.500 0.480 0.480 20,000 9,600 0.4800 0.485 0.485 0.500 0.480 0.480 20,000 0.4800 1.04%
2023-08-29 0 0.480 0.480 0.500 0.480 0.495 62,000 29,960 0.4832 0.480 0.480 0.500 0.480 0.495 62,000 0.4832 0.00%
2023-08-28 0 0.480 0.460 0.480 0.480 0.500 62,000 29,870 0.4818 0.480 0.460 0.480 0.480 0.500 62,000 0.4818 0.00%
2023-08-25 0 0.480 0.480 0.500 0.480 0.480 28,000 13,440 0.4800 0.480 0.480 0.500 0.480 0.480 28,000 0.4800 -4.00%
2023-08-24 0 0.500 0.485 0.500 0.480 0.500 132,000 64,580 0.4892 0.500 0.485 0.500 0.480 0.500 132,000 0.4892 3.09%
2023-08-23 0 0.485 0.485 0.510 0.485 0.485 136,000 65,960 0.4850 0.485 0.485 0.510 0.485 0.485 136,000 0.4850 -1.02%
2023-08-22 0 0.490 0.480 0.500 0.480 0.490 50,000 24,100 0.4820 0.490 0.480 0.500 0.480 0.490 50,000 0.4820 2.08%
2023-08-21 0 0.480 0.480 0.485 0.480 0.490 238,000 115,430 0.4850 0.480 0.480 0.485 0.480 0.490 238,000 0.4850 -2.04%
2023-08-18 0 0.490 0.485 0.495 0.490 0.510 92,000 45,320 0.4926 0.490 0.485 0.495 0.490 0.510 92,000 0.4926 -1.01%
2023-08-17 0 0.495 0.480 0.510 0.485 0.495 16,000 7,820 0.4888 0.495 0.480 0.510 0.485 0.495 16,000 0.4888 0.00%
2023-08-16 0 0.495 0.485 0.495 0.495 0.495 106,000 52,470 0.4950 0.495 0.485 0.495 0.495 0.495 106,000 0.4950 0.00%
2023-08-15 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2023-08-14 0 0.495 0.495 0.500 0.495 0.520 710,000 358,120 0.5044 0.495 0.495 0.500 0.495 0.520 710,000 0.5044 -6.60%
2023-08-11 0 0.530 0.530 0.540 0.530 0.530 26,000 13,780 0.5300 0.530 0.530 0.540 0.530 0.530 26,000 0.5300 -1.85%
2023-08-10 0 0.540 0.520 0.560 0.520 0.540 362,000 192,860 0.5328 0.540 0.520 0.560 0.520 0.540 362,000 0.5328 0.00%
2023-08-09 0 0.540 0.540 0.550 0.540 0.540 76,000 41,040 0.5400 0.540 0.540 0.550 0.540 0.540 76,000 0.5400 0.00%
2023-08-08 0 0.540 0.530 0.540 0.540 0.540 190,000 102,600 0.5400 0.540 0.530 0.540 0.540 0.540 190,000 0.5400 0.00%
2023-08-07 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.540 0.540 0.560 0.540 0.540 10,000 0.5400 -1.82%
2023-08-04 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2023-08-03 0 0.550 0.530 0.550 0.530 0.550 116,000 62,760 0.5410 0.550 0.530 0.550 0.530 0.550 116,000 0.5410 1.85%
2023-08-02 0 0.540 0.550 0.560 0.540 0.560 60,000 32,600 0.5433 0.540 0.550 0.560 0.540 0.560 60,000 0.5433 -1.82%
2023-08-01 0 0.550 0.550 0.560 0.540 0.570 72,000 40,500 0.5625 0.550 0.550 0.560 0.540 0.570 72,000 0.5625 -1.79%
2023-07-31 0 0.560 0.550 0.560 0.550 0.570 306,000 170,060 0.5558 0.560 0.550 0.560 0.550 0.570 306,000 0.5558 1.82%
2023-07-28 0 0.550 0.540 0.550 0.550 0.570 254,000 140,700 0.5539 0.550 0.540 0.550 0.550 0.570 254,000 0.5539 0.00%
2023-07-27 0 0.550 0.550 0.560 0.550 0.570 1,038,000 580,780 0.5595 0.550 0.550 0.560 0.550 0.570 1,038,000 0.5595 0.00%
2023-07-26 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2023-07-25 0 0.550 0.540 0.560 0.550 0.550 112,000 61,600 0.5500 0.550 0.540 0.560 0.550 0.550 112,000 0.5500 0.00%
2023-07-24 0 0.550 0.530 0.550 0.560 0.560 20,000 11,200 0.5600 0.550 0.530 0.550 0.560 0.560 20,000 0.5600 0.00%
2023-07-21 0 0.550 0.540 0.550 0.550 0.550 6,000 3,300 0.5500 0.550 0.540 0.550 0.550 0.550 6,000 0.5500 3.77%
2023-07-20 0 0.530 0.530 0.570 0.530 0.550 110,090 60,183 0.5467 0.530 0.530 0.570 0.530 0.550 110,090 0.5467 -3.64%
2023-07-19 0 0.550 0.550 0.560 0.550 0.560 38,000 20,980 0.5521 0.550 0.550 0.560 0.550 0.560 38,000 0.5521 0.00%
2023-07-18 0 0.550 0.550 0.570 0.540 0.550 36,000 19,720 0.5478 0.550 0.550 0.570 0.540 0.550 36,000 0.5478 -1.79%
2023-07-14 0 0.560 0.550 0.560 - - 0 0 - 0.560 0.550 0.560 - - 0 - 0.00%
2023-07-13 0 0.560 0.550 0.580 0.560 0.580 222,000 126,520 0.5699 0.560 0.550 0.580 0.560 0.580 222,000 0.5699 -1.75%
2023-07-12 0 0.570 0.550 0.570 0.570 0.590 48,000 27,400 0.5708 0.570 0.550 0.570 0.570 0.590 48,000 0.5708 -1.72%
2023-07-11 0 0.580 0.550 0.580 0.580 0.580 2,000 1,160 0.5800 0.580 0.550 0.580 0.580 0.580 2,000 0.5800 1.75%
2023-07-10 0 0.570 0.540 0.570 0.530 0.570 152,000 81,880 0.5387 0.570 0.540 0.570 0.530 0.570 152,000 0.5387 1.79%
2023-07-07 0 0.560 0.530 0.570 0.550 0.560 278,000 153,940 0.5537 0.560 0.530 0.570 0.550 0.560 278,000 0.5537 1.82%
2023-07-06 0 0.550 0.530 0.560 0.550 0.560 436,000 241,320 0.5535 0.550 0.530 0.560 0.550 0.560 436,000 0.5535 0.00%
2023-07-05 0 0.550 0.540 0.550 0.550 0.550 76,000 41,800 0.5500 0.550 0.540 0.550 0.550 0.550 76,000 0.5500 0.00%
2023-07-04 0 0.550 0.540 0.550 0.540 0.550 286,000 156,240 0.5463 0.550 0.540 0.550 0.540 0.550 286,000 0.5463 1.85%
2023-07-03 0 0.540 0.530 0.550 0.510 0.550 1,184,000 631,880 0.5337 0.540 0.530 0.550 0.510 0.550 1,184,000 0.5337 5.88%
2023-06-30 0 0.510 0.500 0.510 0.500 0.510 202,000 101,440 0.5022 0.510 0.500 0.510 0.500 0.510 202,000 0.5022 -1.92%
2023-06-29 0 0.520 0.510 0.530 0.520 0.520 80,000 41,600 0.5200 0.520 0.510 0.530 0.520 0.520 80,000 0.5200 -1.89%
2023-06-28 0 0.530 0.520 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.520 0.530 0.530 0.530 50,000 0.5300 0.00%
2023-06-27 0 0.530 0.510 0.530 0.510 0.530 32,000 16,360 0.5113 0.530 0.510 0.530 0.510 0.530 32,000 0.5113 1.92%
2023-06-26 0 0.520 0.510 0.530 0.510 0.520 84,000 43,640 0.5195 0.520 0.510 0.530 0.510 0.520 84,000 0.5195 0.00%
2023-06-23 0 0.520 0.500 0.530 0.510 0.520 92,000 47,100 0.5120 0.520 0.500 0.530 0.510 0.520 92,000 0.5120 -1.89%
2023-06-21 0 0.530 0.510 0.530 0.510 0.530 50,000 25,560 0.5112 0.530 0.510 0.530 0.510 0.530 50,000 0.5112 0.00%
2023-06-20 0 0.530 0.520 0.540 0.520 0.530 178,000 93,840 0.5272 0.530 0.520 0.540 0.520 0.530 178,000 0.5272 0.00%
2023-06-19 0 0.530 0.520 0.530 0.520 0.530 434,000 226,120 0.5210 0.530 0.520 0.530 0.520 0.530 434,000 0.5210 0.00%
2023-06-16 0 0.530 0.520 0.530 0.530 0.530 64,000 33,920 0.5300 0.530 0.520 0.530 0.530 0.530 64,000 0.5300 0.00%
2023-06-15 0 0.530 0.520 0.540 - - 0 0 - 0.530 0.520 0.540 - - 0 - 0.00%
2023-06-14 0 0.530 0.530 0.550 0.520 0.520 110,000 58,200 0.5291 0.530 0.530 0.550 0.520 0.520 110,000 0.5291 -1.85%
2023-06-13 0 0.540 0.520 0.540 0.520 0.540 302,000 157,080 0.5201 0.540 0.520 0.540 0.520 0.540 302,000 0.5201 3.85%
2023-06-12 0 0.520 0.520 0.530 0.520 0.530 300,000 157,000 0.5233 0.520 0.520 0.530 0.520 0.530 300,000 0.5233 -1.89%
2023-06-09 0 0.530 0.530 0.540 0.530 0.530 248,000 132,080 0.5326 0.530 0.530 0.540 0.530 0.530 248,000 0.5326 0.00%
2023-06-08 0 0.530 0.520 0.540 0.530 0.530 520,000 275,600 0.5300 0.530 0.520 0.540 0.530 0.530 520,000 0.5300 1.92%
2023-06-07 0 0.520 0.520 0.530 0.520 0.530 216,000 114,180 0.5286 0.520 0.520 0.530 0.520 0.530 216,000 0.5286 -1.89%
2023-06-06 0 0.530 0.520 0.530 0.530 0.530 40,400 21,400 0.5297 0.530 0.520 0.530 0.530 0.530 40,400 0.5297 0.00%
2023-06-05 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.540 0.530 0.530 20,000 0.5300 0.00%
2023-06-02 0 0.530 0.520 0.540 0.530 0.550 710,000 380,540 0.5360 0.530 0.520 0.540 0.530 0.550 710,000 0.5360 -1.85%
2023-06-01 0 0.540 0.530 0.540 0.520 0.560 714,000 387,960 0.5434 0.540 0.530 0.540 0.520 0.560 714,000 0.5434 -1.82%
2023-05-31 0 0.550 0.520 0.550 0.540 0.550 4,000 2,180 0.5450 0.550 0.520 0.550 0.540 0.550 4,000 0.5450 3.77%
2023-05-30 0 0.530 0.530 0.550 0.530 0.530 116,000 61,480 0.5300 0.530 0.530 0.550 0.530 0.530 116,000 0.5300 0.00%
2023-05-29 0 0.530 0.530 0.540 0.530 0.560 340,000 182,900 0.5379 0.530 0.530 0.540 0.530 0.560 340,000 0.5379 -5.36%
2023-05-25 0 0.560 0.560 0.570 0.550 0.570 226,000 126,220 0.5585 0.560 0.560 0.570 0.550 0.570 226,000 0.5585 -3.45%
2023-05-24 0 0.580 0.560 0.580 0.560 0.580 252,000 142,320 0.5648 0.580 0.560 0.580 0.560 0.580 252,000 0.5648 0.00%
2023-05-23 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.580 0.580 0.600 0.580 0.580 30,000 0.5800 -3.33%
2023-05-22 0 0.600 0.580 0.600 0.570 0.600 916,000 524,980 0.5731 0.600 0.580 0.600 0.570 0.600 916,000 0.5731 0.00%
2023-05-19 0 0.600 0.590 0.620 0.600 0.620 116,000 70,240 0.6055 0.600 0.590 0.620 0.600 0.620 116,000 0.6055 -1.64%
2023-05-18 0 0.610 0.610 0.620 0.590 0.620 510,000 308,300 0.6045 0.610 0.610 0.620 0.590 0.620 510,000 0.6045 0.00%
2023-05-17 0 0.610 0.600 0.620 0.580 0.630 1,520,000 924,720 0.6084 0.610 0.600 0.620 0.580 0.630 1,520,000 0.6084 5.17%
2023-05-16 0 0.580 0.580 0.590 0.570 0.590 712,000 412,300 0.5791 0.580 0.580 0.590 0.570 0.590 712,000 0.5791 3.57%
2023-05-15 0 0.560 0.550 0.570 0.540 0.590 2,240,000 1,250,140 0.5581 0.560 0.550 0.570 0.540 0.590 2,240,000 0.5581 7.69%
2023-05-12 0 0.520 0.500 0.520 0.495 0.520 342,000 173,280 0.5067 0.520 0.500 0.520 0.495 0.520 342,000 0.5067 1.96%
2023-05-11 0 0.510 0.500 0.510 0.510 0.510 10,000 5,100 0.5100 0.510 0.500 0.510 0.510 0.510 10,000 0.5100 0.00%
2023-05-10 0 0.510 0.500 0.510 0.510 0.510 342,000 174,420 0.5100 0.510 0.500 0.510 0.510 0.510 342,000 0.5100 0.00%
2023-05-09 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.510 0.500 0.510 0.510 0.510 200,000 0.5100 2.00%
2023-05-08 0 0.500 0.500 0.510 0.490 0.510 602,000 305,660 0.5077 0.500 0.500 0.510 0.490 0.510 602,000 0.5077 -1.96%
2023-05-05 0 0.510 0.495 0.510 0.510 0.510 200,000 102,000 0.5100 0.510 0.495 0.510 0.510 0.510 200,000 0.5100 0.00%
2023-05-04 0 0.510 0.510 0.520 0.500 0.510 386,000 195,260 0.5059 0.510 0.510 0.520 0.500 0.510 386,000 0.5059 0.00%
2023-05-03 0 0.510 0.490 0.510 0.500 0.510 238,000 119,020 0.5001 0.510 0.490 0.510 0.500 0.510 238,000 0.5001 -3.77%
2023-05-02 0 0.530 0.510 0.530 0.530 0.530 120,000 63,600 0.5300 0.530 0.510 0.530 0.530 0.530 120,000 0.5300 0.00%
2023-04-28 0 0.530 0.510 0.540 0.530 0.530 100,000 53,000 0.5300 0.530 0.510 0.540 0.530 0.530 100,000 0.5300 0.00%
2023-04-27 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2023-04-26 0 0.530 0.510 0.530 0.510 0.530 52,000 26,560 0.5108 0.530 0.510 0.530 0.510 0.530 52,000 0.5108 3.92%
2023-04-25 0 0.510 0.510 0.530 0.500 0.510 82,800 41,964 0.5068 0.510 0.510 0.530 0.500 0.510 82,800 0.5068 -7.27%
2023-04-24 0 0.550 0.510 0.550 0.540 0.550 182,000 98,300 0.5401 0.550 0.510 0.550 0.540 0.550 182,000 0.5401 1.85%
2023-04-21 0 0.540 0.520 0.540 0.530 0.550 70,000 37,180 0.5311 0.540 0.520 0.540 0.530 0.550 70,000 0.5311 0.00%
2023-04-20 0 0.540 0.520 0.540 0.520 0.540 744,000 398,560 0.5357 0.540 0.520 0.540 0.520 0.540 744,000 0.5357 3.85%
2023-04-19 0 0.520 0.510 0.520 0.510 0.520 4,000 2,060 0.5150 0.520 0.510 0.520 0.510 0.520 4,000 0.5150 4.00%
2023-04-18 0 0.500 0.500 0.520 0.490 0.530 2,668,000 1,334,930 0.5003 0.500 0.500 0.520 0.490 0.530 2,668,000 0.5003 -5.66%
2023-04-17 0 0.530 0.520 0.530 0.500 0.540 841,500 441,290 0.5244 0.530 0.520 0.530 0.500 0.540 841,500 0.5244 1.92%
2023-04-14 0 0.520 0.500 0.520 0.500 0.530 522,000 265,260 0.5082 0.520 0.500 0.520 0.500 0.530 522,000 0.5082 1.96%
2023-04-13 0 0.510 0.495 0.510 0.500 0.540 3,412,000 1,738,900 0.5096 0.510 0.495 0.510 0.500 0.540 3,412,000 0.5096 -8.93%
2023-04-12 0 0.560 0.540 0.560 0.540 0.570 158,000 86,880 0.5499 0.560 0.540 0.560 0.540 0.570 158,000 0.5499 1.82%
2023-04-11 0 0.550 0.550 0.570 0.550 0.570 824,000 458,460 0.5564 0.550 0.550 0.570 0.550 0.570 824,000 0.5564 -8.33%
2023-04-06 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-04-04 0 0.600 0.570 0.600 0.560 0.600 800,000 455,600 0.5695 0.600 0.570 0.600 0.560 0.600 800,000 0.5695 3.45%
2023-04-03 0 0.580 0.570 0.590 0.580 0.600 322,000 190,540 0.5917 0.580 0.570 0.590 0.580 0.600 322,000 0.5917 -1.69%
2023-03-31 0 0.590 0.570 0.590 0.570 0.600 772,000 447,880 0.5802 0.590 0.570 0.590 0.570 0.600 772,000 0.5802 -3.28%
2023-03-30 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.610 0.600 0.610 0.610 0.610 100,000 0.6100 -3.17%
2023-03-29 0 0.630 0.620 0.630 0.580 0.630 2,596,000 1,552,020 0.5979 0.630 0.620 0.630 0.580 0.630 2,596,000 0.5979 -4.55%
2023-03-28 0 0.660 0.650 0.660 0.620 0.660 178,000 113,460 0.6374 0.660 0.650 0.660 0.620 0.660 178,000 0.6374 3.13%
2023-03-27 0 0.640 0.630 0.640 0.620 0.640 10,000 6,300 0.6300 0.640 0.630 0.640 0.620 0.640 10,000 0.6300 3.23%
2023-03-24 0 0.620 0.620 0.640 0.620 0.650 352,000 222,660 0.6326 0.620 0.620 0.640 0.620 0.650 352,000 0.6326 -3.12%
2023-03-23 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.640 0.640 0.650 0.640 0.640 20,000 0.6400 -3.03%
2023-03-22 0 0.660 0.650 0.660 0.640 0.660 206,000 133,420 0.6477 0.660 0.650 0.660 0.640 0.660 206,000 0.6477 0.00%
2023-03-21 0 0.660 0.620 0.660 0.640 0.660 220,000 141,960 0.6453 0.660 0.620 0.660 0.640 0.660 220,000 0.6453 3.13%
2023-03-20 0 0.640 0.620 0.640 0.640 0.650 278,000 178,760 0.6430 0.640 0.620 0.640 0.640 0.650 278,000 0.6430 -3.03%
2023-03-17 0 0.660 0.650 0.660 0.660 0.670 230,000 152,180 0.6617 0.660 0.650 0.660 0.660 0.670 230,000 0.6617 1.54%
2023-03-16 0 0.650 0.640 0.650 0.640 0.650 386,000 248,140 0.6428 0.650 0.640 0.650 0.640 0.650 386,000 0.6428 -2.99%
2023-03-15 0 0.670 0.640 0.660 0.640 0.670 178,000 115,100 0.6466 0.670 0.640 0.660 0.640 0.670 178,000 0.6466 1.52%
2023-03-14 0 0.660 0.640 0.660 0.660 0.660 18,000 11,880 0.6600 0.660 0.640 0.660 0.660 0.660 18,000 0.6600 1.54%
2023-03-13 0 0.650 0.630 0.660 0.640 0.650 112,000 72,680 0.6489 0.650 0.630 0.660 0.640 0.650 112,000 0.6489 0.00%
2023-03-10 0 0.650 0.610 0.620 0.630 0.670 728,000 467,380 0.6420 0.650 0.610 0.620 0.630 0.670 728,000 0.6420 -4.41%
2023-03-09 0 0.680 0.660 0.680 0.670 0.680 182,000 121,960 0.6701 0.680 0.660 0.680 0.670 0.680 182,000 0.6701 0.00%
2023-03-08 0 0.680 0.660 0.680 0.660 0.680 168,000 111,920 0.6662 0.680 0.660 0.680 0.660 0.680 168,000 0.6662 0.00%
2023-03-07 0 0.680 0.670 0.680 0.680 0.690 260,000 177,600 0.6831 0.680 0.670 0.680 0.680 0.690 260,000 0.6831 0.00%
2023-03-06 0 0.680 0.670 0.680 0.670 0.700 492,000 333,020 0.6769 0.680 0.670 0.680 0.670 0.700 492,000 0.6769 -1.45%
2023-03-03 0 0.690 0.670 0.690 0.670 0.690 160,000 107,240 0.6703 0.690 0.670 0.690 0.670 0.690 160,000 0.6703 0.00%
2023-03-02 0 0.690 0.660 0.690 0.670 0.700 370,000 249,860 0.6753 0.690 0.660 0.690 0.670 0.700 370,000 0.6753 -1.43%
2023-03-01 0 0.700 0.680 0.700 0.670 0.700 122,000 82,980 0.6802 0.700 0.680 0.700 0.670 0.700 122,000 0.6802 2.94%
2023-02-28 0 0.680 0.660 0.680 0.660 0.680 108,000 71,620 0.6631 0.680 0.660 0.680 0.660 0.680 108,000 0.6631 1.49%
2023-02-27 0 0.670 0.640 0.670 0.670 0.680 70,000 46,980 0.6711 0.670 0.640 0.670 0.670 0.680 70,000 0.6711 -2.90%
2023-02-24 0 0.690 0.670 0.690 0.670 0.690 270,000 181,140 0.6709 0.690 0.670 0.690 0.670 0.690 270,000 0.6709 0.00%
2023-02-23 0 0.690 0.690 0.700 0.680 0.700 526,000 360,340 0.6851 0.690 0.690 0.700 0.680 0.700 526,000 0.6851 0.00%
2023-02-22 0 0.690 0.680 0.700 0.690 0.700 510,000 354,800 0.6957 0.690 0.680 0.700 0.690 0.700 510,000 0.6957 -2.82%
2023-02-21 0 0.710 0.690 0.710 0.680 0.720 548,000 380,380 0.6941 0.710 0.690 0.710 0.680 0.720 548,000 0.6941 1.43%
2023-02-20 0 0.700 0.690 0.700 0.670 0.700 178,000 123,280 0.6926 0.700 0.690 0.700 0.670 0.700 178,000 0.6926 1.45%
2023-02-17 0 0.690 0.660 0.690 0.660 0.690 94,000 62,620 0.6662 0.690 0.660 0.690 0.660 0.690 94,000 0.6662 0.00%
2023-02-16 0 0.690 0.670 0.690 0.670 0.700 208,000 140,780 0.6768 0.690 0.670 0.690 0.670 0.700 208,000 0.6768 1.47%
2023-02-15 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2023-02-14 0 0.690 0.670 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.670 0.690 0.690 0.690 2,000 0.6900 1.47%
2023-02-13 0 0.680 0.650 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.650 0.680 0.680 0.680 8,000 0.6800 0.00%
2023-02-10 0 0.680 0.670 0.680 0.670 0.700 326,000 221,260 0.6787 0.680 0.670 0.680 0.670 0.700 326,000 0.6787 -1.45%
2023-02-09 0 0.690 0.680 0.690 0.670 0.700 214,000 145,900 0.6818 0.690 0.680 0.690 0.670 0.700 214,000 0.6818 2.99%
2023-02-08 0 0.670 0.650 0.670 0.670 0.690 638,000 430,100 0.6741 0.670 0.650 0.670 0.670 0.690 638,000 0.6741 -2.90%
2023-02-07 0 0.690 0.680 0.690 0.670 0.690 304,000 205,740 0.6768 0.690 0.680 0.690 0.670 0.690 304,000 0.6768 0.00%
2023-02-06 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2023-02-03 0 0.700 0.680 0.700 0.650 0.700 454,000 313,040 0.6895 0.700 0.680 0.700 0.650 0.700 454,000 0.6895 2.94%
2023-02-02 0 0.680 0.670 0.680 0.650 0.680 140,000 94,080 0.6720 0.680 0.670 0.680 0.650 0.680 140,000 0.6720 1.49%
2023-02-01 0 0.670 0.660 0.670 0.630 0.680 944,000 631,120 0.6686 0.670 0.660 0.670 0.630 0.680 944,000 0.6686 4.69%
2023-01-31 0 0.640 0.620 0.640 0.620 0.670 398,000 247,720 0.6224 0.640 0.620 0.640 0.620 0.670 398,000 0.6224 -1.54%
2023-01-30 0 0.650 0.630 0.650 0.610 0.660 686,000 440,460 0.6421 0.650 0.630 0.650 0.610 0.660 686,000 0.6421 1.56%
2023-01-27 0 0.640 0.640 0.650 0.630 0.650 172,800 110,372 0.6387 0.640 0.640 0.650 0.630 0.650 172,800 0.6387 0.00%
2023-01-26 0 0.640 0.640 0.650 0.620 0.650 268,000 168,680 0.6294 0.640 0.640 0.650 0.620 0.650 268,000 0.6294 1.59%
2023-01-20 0 0.630 0.620 0.630 0.610 0.660 150,000 94,360 0.6291 0.630 0.620 0.630 0.610 0.660 150,000 0.6291 0.00%
2023-01-19 0 0.630 0.630 0.640 0.630 0.650 132,000 84,400 0.6394 0.630 0.630 0.640 0.630 0.650 132,000 0.6394 -1.56%
2023-01-18 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2023-01-17 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2023-01-16 0 0.640 0.630 0.640 0.640 0.650 166,000 106,720 0.6429 0.640 0.630 0.640 0.640 0.650 166,000 0.6429 0.00%
2023-01-13 0 0.640 0.630 0.640 0.640 0.640 30,000 19,200 0.6400 0.640 0.630 0.640 0.640 0.640 30,000 0.6400 0.00%
2023-01-12 0 0.640 0.620 0.640 0.620 0.640 62,000 38,480 0.6206 0.640 0.620 0.640 0.620 0.640 62,000 0.6206 1.59%
2023-01-11 0 0.630 0.620 0.630 0.600 0.640 532,000 326,880 0.6144 0.630 0.620 0.630 0.600 0.640 532,000 0.6144 5.00%
2023-01-10 0 0.600 0.590 0.610 - - 0 0 - 0.600 0.590 0.610 - - 0 - 0.00%
2023-01-09 0 0.600 0.590 0.610 0.590 0.600 32,000 18,980 0.5931 0.600 0.590 0.610 0.590 0.600 32,000 0.5931 -3.23%
2023-01-06 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - -1.59%
2023-01-05 0 0.630 0.600 0.630 0.590 0.630 52,000 31,420 0.6042 0.630 0.600 0.630 0.590 0.630 52,000 0.6042 1.61%
2023-01-04 0 0.620 0.600 0.620 0.600 0.620 294,000 180,880 0.6152 0.620 0.600 0.620 0.600 0.620 294,000 0.6152 3.33%
2023-01-03 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2022-12-30 0 0.600 0.580 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.580 0.600 0.600 0.600 2,000 0.6000 1.69%
2022-12-29 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.590 0.590 0.600 0.590 0.590 4,000 0.5900 0.00%
2022-12-28 0 0.590 0.570 0.590 0.560 0.590 64,000 36,380 0.5684 0.590 0.570 0.590 0.560 0.590 64,000 0.5684 -1.67%
2022-12-23 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-12-22 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2022-12-21 0 0.600 0.590 0.620 0.600 0.600 120,000 72,200 0.6017 0.600 0.590 0.620 0.600 0.600 120,000 0.6017 3.45%
2022-12-20 0 0.580 0.580 0.600 0.580 0.590 220,000 128,100 0.5823 0.580 0.580 0.600 0.580 0.590 220,000 0.5823 -3.33%
2022-12-19 0 0.600 0.560 0.600 0.540 0.600 124,000 71,840 0.5794 0.600 0.560 0.600 0.540 0.600 124,000 0.5794 3.45%
2022-12-16 0 0.580 0.580 0.620 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.620 0.580 0.580 20,000 0.5800 -3.33%
2022-12-15 0 0.600 0.580 0.610 0.570 0.610 136,000 81,500 0.5993 0.600 0.580 0.610 0.570 0.610 136,000 0.5993 -1.64%
2022-12-14 0 0.610 0.600 0.610 0.610 0.610 30,000 18,100 0.6033 0.610 0.600 0.610 0.610 0.610 30,000 0.6033 1.67%
2022-12-13 0 0.600 0.590 0.600 0.600 0.630 132,000 79,760 0.6042 0.600 0.590 0.600 0.600 0.630 132,000 0.6042 -1.64%
2022-12-12 0 0.610 0.590 0.620 0.580 0.610 650,000 384,980 0.5923 0.610 0.590 0.620 0.580 0.610 650,000 0.5923 5.17%
2022-12-09 0 0.580 0.560 0.580 0.560 0.580 620,000 358,620 0.5784 0.580 0.560 0.580 0.560 0.580 620,000 0.5784 5.45%
2022-12-08 0 0.550 0.530 0.550 0.520 0.550 398,000 212,900 0.5349 0.550 0.530 0.550 0.520 0.550 398,000 0.5349 7.84%
2022-12-07 0 0.510 0.510 0.530 0.495 0.520 68,785 34,972 0.5084 0.510 0.510 0.530 0.495 0.520 68,785 0.5084 2.00%
2022-12-06 0 0.500 0.500 0.510 0.500 0.500 308,000 154,000 0.5000 0.500 0.500 0.510 0.500 0.500 308,000 0.5000 -1.96%
2022-12-05 0 0.510 0.500 0.510 0.495 0.510 578,000 289,990 0.5017 0.510 0.500 0.510 0.495 0.510 578,000 0.5017 3.03%
2022-12-02 0 0.495 0.495 0.510 0.495 0.495 9,540 4,699 0.4926 0.495 0.495 0.510 0.495 0.495 9,540 0.4926 -2.94%
2022-12-01 0 0.510 0.495 0.510 0.495 0.510 266,000 133,040 0.5002 0.510 0.495 0.510 0.495 0.510 266,000 0.5002 0.00%
2022-11-30 0 0.510 0.500 0.510 0.500 0.510 322,000 164,180 0.5099 0.510 0.500 0.510 0.500 0.510 322,000 0.5099 0.00%
2022-11-29 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2022-11-28 0 0.510 0.495 0.520 0.485 0.510 224,000 110,900 0.4951 0.510 0.495 0.520 0.485 0.510 224,000 0.4951 3.03%
2022-11-25 0 0.495 0.495 0.500 0.495 0.495 60,000 29,700 0.4950 0.495 0.495 0.500 0.495 0.495 60,000 0.4950 0.00%
2022-11-24 0 0.495 0.495 0.510 0.495 0.495 6,000 2,970 0.4950 0.495 0.495 0.510 0.495 0.495 6,000 0.4950 0.00%
2022-11-23 0 0.495 0.495 0.500 0.495 0.530 6,000 3,040 0.5067 0.495 0.495 0.500 0.495 0.530 6,000 0.5067 0.00%
2022-11-22 0 0.495 0.495 0.500 0.495 0.500 224,000 111,880 0.4995 0.495 0.495 0.500 0.495 0.500 224,000 0.4995 1.02%
2022-11-21 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2022-11-18 0 0.490 0.490 0.500 0.490 0.500 88,000 43,520 0.4945 0.490 0.490 0.500 0.490 0.500 88,000 0.4945 -2.00%
2022-11-17 0 0.500 0.495 0.510 0.490 0.500 54,000 26,960 0.4993 0.500 0.495 0.510 0.490 0.500 54,000 0.4993 -1.96%
2022-11-16 0 0.510 0.495 0.510 0.495 0.510 412,000 205,570 0.4990 0.510 0.495 0.510 0.495 0.510 412,000 0.4990 4.08%
2022-11-15 0 0.490 0.485 0.490 0.480 0.510 376,000 186,680 0.4965 0.490 0.485 0.490 0.480 0.510 376,000 0.4965 -1.01%
2022-11-14 0 0.495 0.495 0.500 0.490 0.510 148,000 73,570 0.4971 0.495 0.495 0.500 0.490 0.510 148,000 0.4971 0.00%
2022-11-11 0 0.495 0.490 0.495 0.495 0.500 210,000 104,550 0.4979 0.495 0.490 0.495 0.495 0.500 210,000 0.4979 1.02%
2022-11-10 0 0.490 0.490 0.510 0.490 0.490 24,000 11,760 0.4900 0.490 0.490 0.510 0.490 0.490 24,000 0.4900 -3.92%
2022-11-09 0 0.510 0.490 0.510 0.495 0.510 112,000 55,520 0.4957 0.510 0.490 0.510 0.495 0.510 112,000 0.4957 0.00%
2022-11-08 0 0.510 0.485 0.510 0.490 0.510 92,000 45,620 0.4959 0.510 0.485 0.510 0.490 0.510 92,000 0.4959 -1.92%
2022-11-07 0 0.520 0.510 0.520 0.490 0.520 282,000 141,260 0.5009 0.520 0.510 0.520 0.490 0.520 282,000 0.5009 0.00%
2022-11-04 0 0.520 0.500 0.520 0.500 0.520 72,000 36,120 0.5017 0.520 0.500 0.520 0.500 0.520 72,000 0.5017 6.12%
2022-11-03 0 0.490 0.485 0.490 0.485 0.490 220,000 107,700 0.4895 0.490 0.485 0.490 0.485 0.490 220,000 0.4895 -2.00%
2022-11-02 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - -1.96%
2022-11-01 0 0.510 0.485 0.510 0.500 0.510 4,000 2,020 0.5050 0.510 0.485 0.510 0.500 0.510 4,000 0.5050 2.00%
2022-10-31 0 0.500 0.470 0.500 0.485 0.500 8,000 3,910 0.4888 0.500 0.470 0.500 0.485 0.500 8,000 0.4888 0.00%
2022-10-28 0 0.500 0.490 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.500 0.500 0.500 40,000 0.5000 -3.85%
2022-10-27 0 0.520 0.495 0.520 0.500 0.540 754,000 378,020 0.5014 0.520 0.495 0.520 0.500 0.540 754,000 0.5014 -1.89%
2022-10-26 0 0.530 0.490 0.530 0.500 0.550 122,000 61,700 0.5057 0.530 0.490 0.530 0.500 0.550 122,000 0.5057 3.92%
2022-10-25 0 0.510 0.490 0.510 0.480 0.510 102,000 50,990 0.4999 0.510 0.490 0.510 0.480 0.510 102,000 0.4999 2.00%
2022-10-24 0 0.500 0.480 0.500 0.485 0.520 250,000 123,270 0.4931 0.500 0.480 0.500 0.485 0.520 250,000 0.4931 0.00%
2022-10-21 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2022-10-20 0 0.500 0.495 0.500 0.480 0.500 476,000 233,490 0.4905 0.500 0.495 0.500 0.480 0.500 476,000 0.4905 0.00%
2022-10-19 0 0.500 0.490 0.500 0.500 0.500 186,000 93,000 0.5000 0.500 0.490 0.500 0.500 0.500 186,000 0.5000 -5.66%
2022-10-18 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-10-17 0 0.530 0.510 0.530 0.510 0.530 206,000 106,440 0.5167 0.530 0.510 0.530 0.510 0.530 206,000 0.5167 0.00%
2022-10-14 0 0.530 0.500 0.530 0.500 0.530 18,000 9,200 0.5111 0.530 0.500 0.530 0.500 0.530 18,000 0.5111 0.00%
2022-10-13 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2022-10-12 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2022-10-11 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -1.85%
2022-10-10 0 0.540 0.510 0.540 0.510 0.540 62,000 33,420 0.5390 0.540 0.510 0.540 0.510 0.540 62,000 0.5390 -1.82%
2022-10-07 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - -1.79%
2022-10-06 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2022-10-05 0 0.560 0.540 0.560 0.520 0.560 80,000 43,240 0.5405 0.560 0.540 0.560 0.520 0.560 80,000 0.5405 3.70%
2022-10-03 0 0.540 0.520 0.540 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2022-09-30 0 0.540 0.530 0.550 0.500 0.560 220,000 117,280 0.5331 0.540 0.530 0.550 0.500 0.560 220,000 0.5331 3.85%
2022-09-29 0 0.520 0.495 0.520 0.500 0.540 230,000 116,160 0.5050 0.520 0.495 0.520 0.500 0.540 230,000 0.5050 0.00%
2022-09-28 0 0.520 0.510 0.540 0.520 0.560 140,000 73,980 0.5284 0.520 0.510 0.540 0.520 0.560 140,000 0.5284 -7.14%
2022-09-27 0 0.560 0.540 0.560 0.530 0.560 224,000 119,940 0.5354 0.560 0.540 0.560 0.530 0.560 224,000 0.5354 0.00%
2022-09-26 0 0.560 0.540 0.560 0.540 0.560 16,000 8,880 0.5550 0.560 0.540 0.560 0.540 0.560 16,000 0.5550 0.00%
2022-09-23 0 0.560 0.550 0.560 0.550 0.560 94,000 52,620 0.5598 0.560 0.550 0.560 0.550 0.560 94,000 0.5598 -1.75%
2022-09-22 0 0.570 0.560 0.580 0.570 0.570 40,000 22,800 0.5700 0.570 0.560 0.580 0.570 0.570 40,000 0.5700 -3.39%
2022-09-21 0 0.590 0.560 0.590 0.570 0.590 12,000 6,880 0.5733 0.590 0.560 0.590 0.570 0.590 12,000 0.5733 3.51%
2022-09-20 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 0.00%
2022-09-19 0 0.570 0.550 0.570 0.560 0.570 60,000 34,000 0.5667 0.570 0.550 0.570 0.560 0.570 60,000 0.5667 -5.00%
2022-09-16 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-09-15 0 0.600 0.570 0.600 0.570 0.600 32,000 18,300 0.5719 0.600 0.570 0.600 0.570 0.600 32,000 0.5719 0.00%
2022-09-14 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2022-09-13 0 0.600 0.570 0.600 0.580 0.600 32,000 18,600 0.5813 0.600 0.570 0.600 0.580 0.600 32,000 0.5813 3.45%
2022-09-09 0 0.580 0.570 0.580 0.580 0.590 52,000 30,360 0.5838 0.580 0.570 0.580 0.580 0.590 52,000 0.5838 0.00%
2022-09-08 0 0.580 0.560 0.590 0.570 0.570 100,000 57,000 0.5700 0.580 0.560 0.590 0.570 0.570 100,000 0.5700 1.75%
2022-09-07 0 0.570 0.560 0.590 - - 0 0 - 0.570 0.560 0.590 - - 0 - 1.79%
2022-09-06 0 0.560 0.570 0.590 - - 0 0 - 0.560 0.570 0.590 - - 0 - 1.82%
2022-09-05 0 0.550 0.550 0.590 0.550 0.600 16,000 9,240 0.5775 0.550 0.550 0.590 0.550 0.600 16,000 0.5775 -8.33%
2022-09-02 0 0.600 0.570 0.600 0.560 0.600 48,000 27,120 0.5650 0.600 0.570 0.600 0.560 0.600 48,000 0.5650 1.69%
2022-09-01 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2022-08-31 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2022-08-30 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2022-08-29 0 0.590 0.590 0.610 0.570 0.610 418,000 243,500 0.5825 0.590 0.590 0.610 0.570 0.610 418,000 0.5825 -1.67%
2022-08-26 0 0.600 0.600 0.610 0.590 0.630 232,000 139,260 0.6003 0.600 0.600 0.610 0.590 0.630 232,000 0.6003 -3.23%
2022-08-25 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2022-08-24 0 0.620 0.580 0.620 0.580 0.620 44,000 25,600 0.5818 0.620 0.580 0.620 0.580 0.620 44,000 0.5818 1.64%
2022-08-23 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 3.39%
2022-08-22 0 0.590 0.590 0.600 0.590 0.600 20,000 11,900 0.5950 0.590 0.590 0.600 0.590 0.600 20,000 0.5950 -1.67%
2022-08-19 0 0.600 0.600 0.620 0.580 0.600 132,000 77,960 0.5906 0.600 0.600 0.620 0.580 0.600 132,000 0.5906 0.00%
2022-08-18 0 0.600 0.600 0.610 0.600 0.600 12,000 7,200 0.6000 0.600 0.600 0.610 0.600 0.600 12,000 0.6000 0.00%
2022-08-17 0 0.600 0.590 0.610 0.590 0.620 100,000 61,000 0.6100 0.600 0.590 0.610 0.590 0.620 100,000 0.6100 0.00%
2022-08-16 0 0.600 0.590 0.600 0.590 0.600 48,000 28,660 0.5971 0.600 0.590 0.600 0.590 0.600 48,000 0.5971 1.69%
2022-08-15 0 0.590 0.590 0.600 0.580 0.600 242,000 142,820 0.5902 0.590 0.590 0.600 0.580 0.600 242,000 0.5902 -6.35%
2022-08-12 0 0.630 0.600 0.630 0.580 0.630 280,000 163,660 0.5845 0.630 0.600 0.630 0.580 0.630 280,000 0.5845 6.78%
2022-08-11 0 0.590 0.590 0.610 0.590 0.600 52,000 31,180 0.5996 0.590 0.590 0.610 0.590 0.600 52,000 0.5996 -1.67%
2022-08-10 0 0.600 0.600 0.620 0.600 0.600 280,000 168,000 0.6000 0.600 0.600 0.620 0.600 0.600 280,000 0.6000 0.00%
2022-08-09 0 0.600 0.590 0.620 0.600 0.620 148,000 91,000 0.6149 0.600 0.590 0.620 0.600 0.620 148,000 0.6149 0.00%
2022-08-08 0 0.600 0.600 0.620 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.620 0.600 0.600 6,000 0.6000 0.00%
2022-08-05 0 0.600 0.600 0.620 0.580 0.600 122,000 73,160 0.5997 0.600 0.600 0.620 0.580 0.600 122,000 0.5997 0.00%
2022-08-04 0 0.600 0.600 0.620 0.590 0.620 170,000 103,020 0.6060 0.600 0.600 0.620 0.590 0.620 170,000 0.6060 -1.64%
2022-08-03 0 0.610 0.590 0.620 - - 0 0 - 0.610 0.590 0.620 - - 0 - 0.00%
2022-08-02 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2022-08-01 0 0.610 0.600 0.630 0.600 0.620 846,000 511,800 0.6050 0.610 0.600 0.630 0.600 0.620 846,000 0.6050 -4.69%
2022-07-29 0 0.640 0.630 0.640 0.620 0.650 626,000 392,900 0.6276 0.640 0.630 0.640 0.620 0.650 626,000 0.6276 -4.48%
2022-07-28 0 0.670 0.650 0.680 0.650 0.670 32,000 20,840 0.6513 0.670 0.650 0.680 0.650 0.670 32,000 0.6513 3.08%
2022-07-27 0 0.650 0.650 0.660 0.650 0.680 472,000 313,660 0.6645 0.650 0.650 0.660 0.650 0.680 472,000 0.6645 -7.14%
2022-07-26 0 0.700 0.670 0.700 0.700 0.700 22,000 15,400 0.7000 0.700 0.670 0.700 0.700 0.700 22,000 0.7000 0.00%
2022-07-25 0 0.700 0.670 0.700 0.690 0.700 72,000 49,700 0.6903 0.700 0.670 0.700 0.690 0.700 72,000 0.6903 1.45%
2022-07-22 0 0.690 0.670 0.690 0.680 0.690 32,000 21,780 0.6806 0.690 0.670 0.690 0.680 0.690 32,000 0.6806 0.00%
2022-07-21 0 0.690 0.680 0.690 0.670 0.690 46,000 31,000 0.6739 0.690 0.680 0.690 0.670 0.690 46,000 0.6739 0.00%
2022-07-20 0 0.690 0.680 0.690 0.680 0.710 38,000 26,120 0.6874 0.690 0.680 0.690 0.680 0.710 38,000 0.6874 -2.82%
2022-07-19 0 0.710 0.670 0.710 0.680 0.720 114,000 77,860 0.6830 0.710 0.670 0.710 0.680 0.720 114,000 0.6830 1.43%
2022-07-18 0 0.700 0.690 0.700 0.670 0.700 82,000 56,440 0.6883 0.700 0.690 0.700 0.670 0.700 82,000 0.6883 1.45%
2022-07-15 0 0.690 0.660 0.690 0.660 0.700 212,000 144,120 0.6798 0.690 0.660 0.690 0.660 0.700 212,000 0.6798 2.99%
2022-07-14 0 0.670 0.670 0.680 0.670 0.690 164,000 111,460 0.6796 0.670 0.670 0.680 0.670 0.690 164,000 0.6796 -4.29%
2022-07-13 0 0.700 0.680 0.700 0.680 0.700 108,000 73,480 0.6804 0.700 0.680 0.700 0.680 0.700 108,000 0.6804 0.00%
2022-07-12 0 0.700 0.660 0.700 0.660 0.700 192,000 128,240 0.6679 0.700 0.660 0.700 0.660 0.700 192,000 0.6679 2.94%
2022-07-11 0 0.680 0.680 0.690 0.680 0.690 188,000 128,220 0.6820 0.680 0.680 0.690 0.680 0.690 188,000 0.6820 -2.86%
2022-07-08 0 0.700 0.690 0.710 0.700 0.700 2,000 1,400 0.7000 0.700 0.690 0.710 0.700 0.700 2,000 0.7000 1.45%
2022-07-07 0 0.690 0.690 0.700 0.690 0.700 54,000 37,740 0.6989 0.690 0.690 0.700 0.690 0.700 54,000 0.6989 -1.43%
2022-07-06 0 0.700 0.690 0.700 0.700 0.700 28,000 19,600 0.7000 0.700 0.690 0.700 0.700 0.700 28,000 0.7000 0.00%
2022-07-05 0 0.700 0.690 0.700 0.700 0.720 1,334,000 948,540 0.7110 0.700 0.690 0.700 0.700 0.720 1,334,000 0.7110 -4.11%
2022-07-04 0 0.730 0.710 0.730 0.710 0.730 106,000 75,340 0.7108 0.730 0.710 0.730 0.710 0.730 106,000 0.7108 0.00%
2022-06-30 0 0.730 0.710 0.730 0.710 0.730 160,000 115,140 0.7196 0.730 0.710 0.730 0.710 0.730 160,000 0.7196 2.82%
2022-06-29 0 0.710 0.710 0.720 0.700 0.720 580,000 410,600 0.7079 0.710 0.710 0.720 0.700 0.720 580,000 0.7079 -4.05%
2022-06-28 0 0.740 0.710 0.740 0.710 0.740 546,000 392,760 0.7193 0.740 0.710 0.740 0.710 0.740 546,000 0.7193 0.00%
2022-06-27 0 0.740 0.720 0.740 0.730 0.750 326,000 240,680 0.7383 0.740 0.720 0.740 0.730 0.750 326,000 0.7383 0.00%
2022-06-24 0 0.740 0.730 0.740 0.730 0.750 178,000 131,120 0.7366 0.740 0.730 0.740 0.730 0.750 178,000 0.7366 1.37%
2022-06-23 0 0.730 0.720 0.730 0.710 0.750 434,000 312,500 0.7200 0.730 0.720 0.730 0.710 0.750 434,000 0.7200 1.39%
2022-06-22 0 0.720 0.700 0.720 0.710 0.720 202,000 143,440 0.7101 0.720 0.700 0.720 0.710 0.720 202,000 0.7101 0.00%
2022-06-21 0 0.720 0.710 0.720 0.700 0.720 60,000 43,080 0.7180 0.720 0.710 0.720 0.700 0.720 60,000 0.7180 0.00%
2022-06-20 0 0.720 0.700 0.720 0.700 0.720 190,000 134,180 0.7062 0.720 0.700 0.720 0.700 0.720 190,000 0.7062 0.00%
2022-06-17 0 0.720 0.710 0.720 0.700 0.720 312,000 221,420 0.7097 0.720 0.710 0.720 0.700 0.720 312,000 0.7097 -2.70%
2022-06-16 0 0.740 0.730 0.740 0.720 0.750 428,000 310,900 0.7264 0.740 0.730 0.740 0.720 0.750 428,000 0.7264 -2.63%
2022-06-15 0 0.760 0.730 0.760 0.740 0.760 118,000 87,540 0.7419 0.760 0.730 0.760 0.740 0.760 118,000 0.7419 2.70%
2022-06-14 0 0.740 0.720 0.740 0.720 0.740 86,000 62,720 0.7293 0.740 0.720 0.740 0.720 0.740 86,000 0.7293 0.00%
2022-06-13 0 0.740 0.720 0.740 0.740 0.740 26,000 19,240 0.7400 0.740 0.720 0.740 0.740 0.740 26,000 0.7400 0.00%
2022-06-10 0 0.740 0.740 0.750 0.700 0.790 728,000 531,900 0.7306 0.740 0.740 0.750 0.700 0.790 728,000 0.7306 -5.13%
2022-06-09 0 0.780 0.760 0.780 0.750 0.780 142,000 108,180 0.7618 0.780 0.760 0.780 0.750 0.780 142,000 0.7618 0.00%
2022-06-08 0 0.780 0.760 0.770 0.740 0.800 1,910,000 1,431,080 0.7493 0.780 0.760 0.770 0.740 0.800 1,910,000 0.7493 -1.27%
2022-06-07 0 0.790 0.770 0.790 0.770 0.790 52,000 40,140 0.7719 0.790 0.770 0.790 0.770 0.790 52,000 0.7719 -1.25%
2022-06-06 0 0.800 0.780 0.800 0.780 0.800 42,000 32,800 0.7810 0.800 0.780 0.800 0.780 0.800 42,000 0.7810 0.00%
2022-06-02 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2022-06-01 0 0.800 0.790 0.800 0.770 0.800 392,000 306,140 0.7810 0.800 0.790 0.800 0.770 0.800 392,000 0.7810 1.27%
2022-05-31 0 0.790 0.770 0.790 0.770 0.790 46,000 35,780 0.7778 0.790 0.770 0.790 0.770 0.790 46,000 0.7778 -1.25%
2022-05-30 0 0.800 0.770 0.800 0.790 0.800 6,000 4,760 0.7933 0.800 0.770 0.800 0.790 0.800 6,000 0.7933 1.27%
2022-05-27 0 0.790 0.760 0.790 0.770 0.800 132,000 102,400 0.7758 0.790 0.760 0.790 0.770 0.800 132,000 0.7758 0.00%
2022-05-26 0 0.790 0.770 0.790 0.780 0.790 6,000 4,700 0.7833 0.790 0.770 0.790 0.780 0.790 6,000 0.7833 0.00%
2022-05-25 0 0.790 0.770 0.790 0.770 0.790 36,000 28,100 0.7806 0.790 0.770 0.790 0.770 0.790 36,000 0.7806 0.00%
2022-05-24 0 0.790 0.770 0.790 0.770 0.790 202,000 156,620 0.7753 0.790 0.770 0.790 0.770 0.790 202,000 0.7753 0.00%
2022-05-23 0 0.790 0.770 0.790 0.760 0.790 244,000 187,380 0.7680 0.790 0.770 0.790 0.760 0.790 244,000 0.7680 0.00%
2022-05-20 0 0.790 0.780 0.790 0.780 0.790 386,000 301,340 0.7807 0.790 0.780 0.790 0.780 0.790 386,000 0.7807 -2.47%
2022-05-19 0 0.810 0.780 0.810 0.780 0.810 60,000 47,600 0.7933 0.810 0.780 0.810 0.780 0.810 60,000 0.7933 1.25%
2022-05-18 0 0.800 0.770 0.800 0.780 0.800 308,000 241,220 0.7832 0.800 0.770 0.800 0.780 0.800 308,000 0.7832 -1.23%
2022-05-17 0 0.810 0.790 0.810 0.790 0.820 400,000 322,260 0.8057 0.810 0.790 0.810 0.790 0.820 400,000 0.8057 1.25%
2022-05-16 0 0.800 0.780 0.800 0.780 0.810 128,000 100,780 0.7873 0.800 0.780 0.800 0.780 0.810 128,000 0.7873 0.00%
2022-05-13 0 0.800 0.780 0.800 0.780 0.800 168,000 132,260 0.7873 0.800 0.780 0.800 0.780 0.800 168,000 0.7873 1.27%
2022-05-12 0 0.790 0.770 0.790 0.760 0.790 276,000 212,960 0.7716 0.790 0.770 0.790 0.760 0.790 276,000 0.7716 0.00%
2022-05-11 0 0.790 0.780 0.790 0.770 0.800 162,000 126,800 0.7827 0.790 0.780 0.790 0.770 0.800 162,000 0.7827 0.00%
2022-05-10 0 0.790 0.780 0.790 0.760 0.820 352,000 273,740 0.7777 0.790 0.780 0.790 0.760 0.820 352,000 0.7777 -1.25%
2022-05-06 0 0.800 0.790 0.800 0.780 0.800 198,000 154,760 0.7816 0.800 0.790 0.800 0.780 0.800 198,000 0.7816 1.27%
2022-05-05 0 0.790 0.780 0.790 0.780 0.790 16,000 12,520 0.7825 0.790 0.780 0.790 0.780 0.790 16,000 0.7825 -1.25%
2022-05-04 0 0.800 0.770 0.800 0.780 0.800 130,000 101,560 0.7812 0.800 0.770 0.800 0.780 0.800 130,000 0.7812 1.27%
2022-05-03 0 0.790 0.770 0.790 0.770 0.790 146,000 113,880 0.7800 0.790 0.770 0.790 0.770 0.790 146,000 0.7800 -1.25%
2022-04-29 0 0.800 0.770 0.800 0.760 0.820 792,000 622,840 0.7864 0.800 0.770 0.800 0.760 0.820 792,000 0.7864 0.00%
2022-04-28 0 0.800 0.780 0.800 0.750 0.800 406,000 309,500 0.7623 0.800 0.780 0.800 0.750 0.800 406,000 0.7623 2.56%
2022-04-27 0 0.780 0.770 0.780 0.780 0.790 118,000 92,120 0.7807 0.780 0.770 0.780 0.780 0.790 118,000 0.7807 0.00%
2022-04-26 0 0.780 0.760 0.780 0.780 0.810 30,000 23,920 0.7973 0.780 0.760 0.780 0.780 0.810 30,000 0.7973 1.30%
2022-04-25 0 0.770 0.760 0.770 0.760 0.810 180,000 140,260 0.7792 0.770 0.760 0.770 0.760 0.810 180,000 0.7792 -3.75%
2022-04-22 0 0.800 0.790 0.800 0.800 0.830 268,000 215,540 0.8043 0.800 0.790 0.800 0.800 0.830 268,000 0.8043 -3.61%
2022-04-21 0 0.830 0.820 0.830 0.810 0.830 522,000 427,440 0.8189 0.830 0.820 0.830 0.810 0.830 522,000 0.8189 -2.35%
2022-04-20 0 0.850 0.810 0.850 0.840 0.850 92,000 77,300 0.8402 0.850 0.810 0.850 0.840 0.850 92,000 0.8402 -1.16%
2022-04-19 0 0.860 0.820 0.860 0.820 0.860 134,000 110,960 0.8281 0.860 0.820 0.860 0.820 0.860 134,000 0.8281 1.18%
2022-04-14 0 0.850 0.840 0.850 0.790 0.850 72,000 58,520 0.8128 0.850 0.840 0.850 0.790 0.850 72,000 0.8128 1.19%
2022-04-13 0 0.840 0.820 0.850 0.810 0.850 116,000 94,160 0.8117 0.840 0.820 0.850 0.810 0.850 116,000 0.8117 1.20%
2022-04-12 0 0.830 0.810 0.830 0.820 0.830 22,000 18,080 0.8218 0.830 0.810 0.830 0.820 0.830 22,000 0.8218 2.47%
2022-04-11 0 0.810 0.800 0.810 0.800 0.850 1,772,000 1,450,000 0.8183 0.810 0.800 0.810 0.800 0.850 1,772,000 0.8183 -6.90%
2022-04-08 0 0.870 0.860 0.870 0.840 0.870 28,000 23,940 0.8550 0.870 0.860 0.870 0.840 0.870 28,000 0.8550 0.00%
2022-04-07 0 0.870 0.860 0.870 0.870 0.880 82,000 71,360 0.8702 0.870 0.860 0.870 0.870 0.880 82,000 0.8702 -2.25%
2022-04-06 0 0.890 0.860 0.890 0.860 0.900 58,000 50,700 0.8741 0.890 0.860 0.890 0.860 0.900 58,000 0.8741 -1.11%
2022-04-04 0 0.900 0.870 0.900 0.890 0.900 94,000 84,260 0.8964 0.900 0.870 0.900 0.890 0.900 94,000 0.8964 1.12%
2022-04-01 0 0.890 0.860 0.890 0.870 0.890 936,000 818,740 0.8747 0.890 0.860 0.890 0.870 0.890 936,000 0.8747 0.00%
2022-03-31 0 0.890 0.860 0.890 0.860 0.890 610,000 530,900 0.8703 0.890 0.860 0.890 0.860 0.890 610,000 0.8703 1.14%
2022-03-30 0 0.880 0.870 0.880 0.840 0.880 1,860,000 1,605,260 0.8630 0.880 0.870 0.880 0.840 0.880 1,860,000 0.8630 -4.35%
2022-03-29 0 0.920 0.890 0.920 0.880 0.920 1,230,000 1,099,840 0.8942 0.920 0.890 0.920 0.880 0.920 1,230,000 0.8942 4.55%
2022-03-28 0 0.880 0.870 0.880 0.870 0.910 2,328,000 2,054,700 0.8826 0.880 0.870 0.880 0.870 0.910 2,328,000 0.8826 -3.30%
2022-03-25 0 0.910 0.880 0.910 0.850 0.930 3,292,000 2,886,940 0.8770 0.910 0.880 0.910 0.850 0.930 3,292,000 0.8770 0.00%
2022-03-24 0 0.910 0.910 0.920 0.840 0.920 2,722,000 2,394,940 0.8798 0.910 0.910 0.920 0.840 0.920 2,722,000 0.8798 3.41%
2022-03-23 0 0.880 0.870 0.880 0.830 0.880 1,110,000 948,180 0.8542 0.880 0.870 0.880 0.830 0.880 1,110,000 0.8542 4.76%
2022-03-22 0 0.840 0.830 0.840 0.810 0.850 668,000 549,440 0.8225 0.840 0.830 0.840 0.810 0.850 668,000 0.8225 -1.18%
2022-03-21 0 0.850 0.830 0.850 0.840 0.850 98,000 81,620 0.8329 0.850 0.830 0.850 0.840 0.850 98,000 0.8329 0.00%
2022-03-18 0 0.850 0.820 0.850 0.800 0.850 238,000 196,140 0.8241 0.850 0.820 0.850 0.800 0.850 238,000 0.8241 1.19%
2022-03-17 0 0.840 0.820 0.840 0.790 0.850 922,000 754,980 0.8189 0.840 0.820 0.840 0.790 0.850 922,000 0.8189 2.44%
2022-03-16 0 0.820 0.810 0.820 0.750 0.820 542,000 417,040 0.7694 0.820 0.810 0.820 0.750 0.820 542,000 0.7694 7.89%
2022-03-15 0 0.760 0.740 0.760 0.740 0.830 1,382,000 1,076,380 0.7789 0.760 0.740 0.760 0.740 0.830 1,382,000 0.7789 -7.32%
2022-03-14 0 0.820 0.800 0.820 0.800 0.840 1,062,000 862,900 0.8125 0.820 0.800 0.820 0.800 0.840 1,062,000 0.8125 -4.65%
2022-03-11 0 0.860 0.840 0.860 0.820 0.860 1,256,000 1,044,840 0.8319 0.860 0.840 0.860 0.820 0.860 1,256,000 0.8319 0.00%
2022-03-10 0 0.860 0.840 0.860 0.830 0.870 44,000 37,420 0.8505 0.860 0.840 0.860 0.830 0.870 44,000 0.8505 1.18%
2022-03-09 0 0.850 0.840 0.850 0.810 0.860 1,034,000 864,880 0.8364 0.850 0.840 0.850 0.810 0.860 1,034,000 0.8364 -2.30%
2022-03-08 0 0.870 0.860 0.870 0.860 0.870 178,000 153,700 0.8635 0.870 0.860 0.870 0.860 0.870 178,000 0.8635 -3.33%
2022-03-07 0 0.900 0.880 0.900 0.880 0.900 370,000 326,080 0.8813 0.900 0.880 0.900 0.880 0.900 370,000 0.8813 -1.10%
2022-03-04 0 0.910 0.900 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.900 0.910 0.910 0.910 2,000 0.9100 0.00%
2022-03-03 0 0.910 0.900 0.910 0.890 0.930 408,000 367,260 0.9001 0.910 0.900 0.910 0.890 0.930 408,000 0.9001 0.00%
2022-03-02 0 0.910 0.900 0.910 0.910 0.930 136,000 124,080 0.9124 0.910 0.900 0.910 0.910 0.930 136,000 0.9124 -3.19%
2022-03-01 0 0.940 0.920 0.940 0.910 0.950 486,000 450,500 0.9270 0.940 0.920 0.940 0.910 0.950 486,000 0.9270 2.17%
2022-02-28 0 0.920 0.900 0.920 0.900 0.920 296,000 267,720 0.9045 0.920 0.900 0.920 0.900 0.920 296,000 0.9045 -1.08%
2022-02-25 0 0.930 0.910 0.930 0.900 0.940 368,000 339,600 0.9228 0.930 0.910 0.930 0.900 0.940 368,000 0.9228 0.00%
2022-02-24 0 0.930 0.910 0.930 0.910 0.930 262,000 242,140 0.9242 0.930 0.910 0.930 0.910 0.930 262,000 0.9242 -2.11%
2022-02-23 0 0.950 0.940 0.950 0.920 0.950 614,000 569,880 0.9281 0.950 0.940 0.950 0.920 0.950 614,000 0.9281 0.00%
2022-02-22 0 0.950 0.940 0.950 0.930 0.950 54,000 50,280 0.9311 0.950 0.940 0.950 0.930 0.950 54,000 0.9311 0.00%
2022-02-21 0 0.950 0.940 0.950 0.940 0.960 98,000 92,220 0.9410 0.950 0.940 0.950 0.940 0.960 98,000 0.9410 0.00%
2022-02-18 0 0.950 0.940 0.950 0.920 0.970 588,000 552,080 0.9389 0.950 0.940 0.950 0.920 0.970 588,000 0.9389 -2.06%
2022-02-17 0 0.970 0.950 0.970 0.970 0.990 6,000 5,880 0.9800 0.970 0.950 0.970 0.970 0.990 6,000 0.9800 0.00%
2022-02-16 0 0.970 0.950 0.970 0.960 0.980 668,000 645,480 0.9663 0.970 0.950 0.970 0.960 0.980 668,000 0.9663 0.00%
2022-02-15 0 0.970 0.950 0.970 0.950 0.970 56,000 53,300 0.9518 0.970 0.950 0.970 0.950 0.970 56,000 0.9518 1.04%
2022-02-14 0 0.960 0.940 0.960 0.950 0.970 250,000 240,460 0.9618 0.960 0.940 0.960 0.950 0.970 250,000 0.9618 0.00%
2022-02-11 0 0.960 0.960 0.970 0.950 0.980 200,000 190,960 0.9548 0.960 0.960 0.970 0.950 0.980 200,000 0.9548 -1.03%
2022-02-10 0 0.970 0.950 0.960 0.950 0.980 258,000 247,580 0.9596 0.970 0.950 0.960 0.950 0.980 258,000 0.9596 -1.02%
2022-02-09 0 0.980 0.970 0.980 0.960 0.980 196,000 190,040 0.9696 0.980 0.970 0.980 0.960 0.980 196,000 0.9696 0.00%
2022-02-08 0 0.980 0.960 0.980 0.940 0.980 596,000 572,240 0.9601 0.980 0.960 0.980 0.940 0.980 596,000 0.9601 1.03%
2022-02-07 0 0.970 0.940 0.970 0.950 0.980 130,000 124,040 0.9542 0.970 0.940 0.970 0.950 0.980 130,000 0.9542 1.04%
2022-02-04 0 0.960 0.940 0.960 0.970 0.970 4,000 3,880 0.9700 0.960 0.940 0.960 0.970 0.970 4,000 0.9700 -1.03%
2022-01-31 0 0.970 0.950 0.970 0.970 0.980 38,000 36,880 0.9705 0.970 0.950 0.970 0.970 0.980 38,000 0.9705 1.04%
2022-01-28 0 0.960 0.950 0.960 0.960 0.980 316,000 303,540 0.9606 0.960 0.950 0.960 0.960 0.980 316,000 0.9606 0.00%
2022-01-27 0 0.960 0.940 0.960 0.940 0.980 724,000 689,520 0.9524 0.960 0.940 0.960 0.940 0.980 724,000 0.9524 -2.04%
2022-01-26 0 0.980 0.970 0.980 0.950 0.990 1,850,000 1,808,380 0.9775 0.980 0.970 0.980 0.950 0.990 1,850,000 0.9775 3.16%
2022-01-25 0 0.950 0.930 0.950 0.920 0.980 1,470,000 1,395,020 0.9490 0.950 0.930 0.950 0.920 0.980 1,470,000 0.9490 1.06%
2022-01-24 0 0.940 0.920 0.940 0.900 0.960 1,164,000 1,101,120 0.9460 0.940 0.920 0.940 0.900 0.960 1,164,000 0.9460 1.08%
2022-01-21 0 0.930 0.920 0.930 0.880 0.940 2,644,000 2,416,420 0.9139 0.930 0.920 0.930 0.880 0.940 2,644,000 0.9139 5.68%
2022-01-20 0 0.880 0.860 0.880 0.870 0.890 184,000 161,740 0.8790 0.880 0.860 0.880 0.870 0.890 184,000 0.8790 -1.12%
2022-01-19 0 0.890 0.880 0.890 0.870 0.890 184,000 163,060 0.8862 0.890 0.880 0.890 0.870 0.890 184,000 0.8862 1.14%
2022-01-18 0 0.880 0.860 0.880 0.870 0.880 200,000 174,020 0.8701 0.880 0.860 0.880 0.870 0.880 200,000 0.8701 -1.12%
2022-01-17 0 0.890 0.880 0.890 0.870 0.900 566,000 500,780 0.8848 0.890 0.880 0.890 0.870 0.900 566,000 0.8848 0.00%
2022-01-14 0 0.890 0.870 0.890 0.840 0.890 516,000 448,320 0.8688 0.890 0.870 0.890 0.840 0.890 516,000 0.8688 1.14%
2022-01-13 0 0.880 0.860 0.880 0.850 0.880 150,000 128,600 0.8573 0.880 0.860 0.880 0.850 0.880 150,000 0.8573 1.15%
2022-01-12 0 0.870 0.860 0.870 0.840 0.870 576,000 493,200 0.8563 0.870 0.860 0.870 0.840 0.870 576,000 0.8563 -1.14%
2022-01-11 0 0.880 0.870 0.880 0.840 0.880 486,000 415,160 0.8542 0.880 0.870 0.880 0.840 0.880 486,000 0.8542 1.15%
2022-01-10 0 0.870 0.860 0.870 0.860 0.870 152,000 130,940 0.8614 0.870 0.860 0.870 0.860 0.870 152,000 0.8614 -1.14%
2022-01-07 0 0.880 0.860 0.880 0.870 0.900 1,026,000 905,340 0.8824 0.880 0.860 0.880 0.870 0.900 1,026,000 0.8824 3.53%
2022-01-06 0 0.850 0.840 0.860 0.850 0.850 222,000 188,700 0.8500 0.850 0.840 0.860 0.850 0.850 222,000 0.8500 -3.41%
2022-01-05 0 0.880 0.840 0.880 0.830 0.880 624,000 530,160 0.8496 0.880 0.840 0.880 0.830 0.880 624,000 0.8496 1.15%
2022-01-04 0 0.870 0.850 0.870 0.850 0.900 796,000 691,420 0.8686 0.870 0.850 0.870 0.850 0.900 796,000 0.8686 2.35%
2022-01-03 0 0.850 0.830 0.850 0.820 0.850 944,000 794,480 0.8416 0.850 0.830 0.850 0.820 0.850 944,000 0.8416 -2.30%
2021-12-31 0 0.870 0.840 0.870 0.850 0.870 202,000 172,360 0.8533 0.870 0.840 0.870 0.850 0.870 202,000 0.8533 -1.14%
2021-12-30 0 0.880 0.840 0.880 0.840 0.880 70,000 60,600 0.8657 0.880 0.840 0.880 0.840 0.880 70,000 0.8657 2.33%
2021-12-29 0 0.860 0.840 0.860 0.830 0.860 194,000 162,980 0.8401 0.860 0.840 0.860 0.830 0.860 194,000 0.8401 0.00%
2021-12-28 0 0.860 0.840 0.860 0.830 0.870 550,000 460,680 0.8376 0.860 0.840 0.860 0.830 0.870 550,000 0.8376 -1.15%
2021-12-24 0 0.870 0.840 0.870 0.850 0.880 154,000 131,960 0.8569 0.870 0.840 0.870 0.850 0.880 154,000 0.8569 2.35%
2021-12-23 0 0.850 0.840 0.850 - - 0 0 - 0.850 0.840 0.850 - - 0 - -2.30%
2021-12-22 0 0.870 0.860 0.870 0.850 0.870 102,000 87,000 0.8529 0.870 0.860 0.870 0.850 0.870 102,000 0.8529 -1.14%
2021-12-21 0 0.880 0.850 0.880 0.820 0.880 168,000 141,640 0.8431 0.880 0.850 0.880 0.820 0.880 168,000 0.8431 4.76%
2021-12-20 0 0.840 0.840 0.850 0.820 0.840 562,000 464,720 0.8269 0.840 0.840 0.850 0.820 0.840 562,000 0.8269 0.00%
2021-12-17 0 0.840 0.830 0.850 0.830 0.860 158,000 132,260 0.8371 0.840 0.830 0.850 0.830 0.860 158,000 0.8371 -2.33%
2021-12-16 0 0.860 0.830 0.860 0.830 0.860 290,000 243,700 0.8403 0.860 0.830 0.860 0.830 0.860 290,000 0.8403 3.61%
2021-12-15 0 0.830 0.830 0.840 0.830 0.860 848,000 711,520 0.8391 0.830 0.830 0.840 0.830 0.860 848,000 0.8391 -3.49%
2021-12-14 0 0.860 0.850 0.860 0.850 0.860 136,000 116,440 0.8562 0.860 0.850 0.860 0.850 0.860 136,000 0.8562 0.00%
2021-12-13 0 0.860 0.860 0.880 0.860 0.880 272,000 237,460 0.8730 0.860 0.860 0.880 0.860 0.880 272,000 0.8730 -3.37%
2021-12-10 0 0.890 0.870 0.890 0.880 0.890 402,000 354,280 0.8813 0.890 0.870 0.890 0.880 0.890 402,000 0.8813 1.14%
2021-12-09 0 0.880 0.870 0.890 0.860 0.890 198,000 172,400 0.8707 0.880 0.870 0.890 0.860 0.890 198,000 0.8707 -1.12%
2021-12-08 0 0.890 0.870 0.890 0.860 0.900 608,000 526,220 0.8655 0.890 0.870 0.890 0.860 0.900 608,000 0.8655 1.14%
2021-12-07 0 0.880 0.870 0.880 0.860 0.900 286,000 248,060 0.8673 0.880 0.870 0.880 0.860 0.900 286,000 0.8673 0.00%
2021-12-06 0 0.880 0.840 0.880 0.840 0.900 1,546,000 1,326,800 0.8582 0.880 0.840 0.880 0.840 0.900 1,546,000 0.8582 -2.22%
2021-12-03 0 0.900 0.880 0.900 0.880 0.920 404,000 357,660 0.8853 0.900 0.880 0.900 0.880 0.920 404,000 0.8853 0.00%
2021-12-02 0 0.900 0.890 0.900 0.890 0.910 100,000 89,380 0.8938 0.900 0.890 0.900 0.890 0.910 100,000 0.8938 -1.10%
2021-12-01 0 0.910 0.900 0.910 0.900 0.920 758,000 688,000 0.9077 0.910 0.900 0.910 0.900 0.920 758,000 0.9077 0.00%
2021-11-30 0 0.910 0.900 0.910 0.880 0.910 499,000 446,210 0.8942 0.910 0.900 0.910 0.880 0.910 499,000 0.8942 0.00%
2021-11-29 0 0.910 0.910 0.920 0.910 0.940 468,000 432,140 0.9234 0.910 0.910 0.920 0.910 0.940 468,000 0.9234 -2.15%
2021-11-26 0 0.930 0.930 0.940 0.890 1.000 12,156,000 11,436,340 0.9408 0.930 0.930 0.940 0.890 1.000 12,156,000 0.9408 4.49%
2021-11-25 0 0.890 0.880 0.890 0.880 0.900 408,000 361,900 0.8870 0.890 0.880 0.890 0.880 0.900 408,000 0.8870 -1.11%
2021-11-24 0 0.900 0.880 0.900 0.870 0.900 266,000 235,160 0.8841 0.900 0.880 0.900 0.870 0.900 266,000 0.8841 1.12%
2021-11-23 0 0.890 0.890 0.900 0.890 0.930 578,000 520,760 0.9010 0.890 0.890 0.900 0.890 0.930 578,000 0.9010 -2.20%
2021-11-22 0 0.910 0.880 0.910 0.890 0.910 246,000 221,240 0.8993 0.910 0.880 0.910 0.890 0.910 246,000 0.8993 0.00%
2021-11-19 0 0.910 0.890 0.910 0.840 0.910 2,240,000 1,952,940 0.8718 0.910 0.890 0.910 0.840 0.910 2,240,000 0.8718 7.06%
2021-11-18 0 0.850 0.840 0.850 0.840 0.880 1,050,000 901,060 0.8582 0.850 0.840 0.850 0.840 0.880 1,050,000 0.8582 -4.49%
2021-11-17 0 0.890 0.890 0.900 0.890 0.910 1,066,000 963,200 0.9036 0.890 0.890 0.900 0.890 0.910 1,066,000 0.9036 -1.11%
2021-11-16 0 0.900 0.900 0.910 0.880 0.920 806,000 722,300 0.8962 0.900 0.900 0.910 0.880 0.920 806,000 0.8962 1.12%
2021-11-15 0 0.890 0.890 0.900 0.860 0.960 3,648,000 3,343,460 0.9165 0.890 0.890 0.900 0.860 0.960 3,648,000 0.9165 1.14%
2021-11-12 0 0.880 0.870 0.880 0.870 0.890 382,000 338,280 0.8855 0.880 0.870 0.880 0.870 0.890 382,000 0.8855 0.00%
2021-11-11 0 0.880 0.870 0.890 0.870 0.900 1,478,000 1,311,500 0.8873 0.880 0.870 0.890 0.870 0.900 1,478,000 0.8873 -2.22%
2021-11-10 0 0.900 0.890 0.900 0.850 0.940 2,654,000 2,352,360 0.8863 0.900 0.890 0.900 0.850 0.940 2,654,000 0.8863 1.12%
2021-11-09 0 0.890 0.880 0.890 0.870 0.960 5,848,000 5,326,900 0.9109 0.890 0.880 0.890 0.870 0.960 5,848,000 0.9109 -6.32%
2021-11-08 0 0.950 0.940 0.950 0.920 1.210 27,519,840 28,374,432 1.0311 0.950 0.940 0.950 0.920 1.210 27,519,840 1.0311 11.76%
2021-11-05 0 0.850 0.840 0.860 0.840 0.870 230,000 196,260 0.8533 0.850 0.840 0.860 0.840 0.870 230,000 0.8533 -2.30%
2021-11-04 0 0.870 0.870 0.880 0.870 0.930 78,000 70,780 0.9074 0.870 0.870 0.880 0.870 0.930 78,000 0.9074 -1.14%
2021-11-03 0 0.880 0.850 0.890 0.860 0.880 350,000 302,800 0.8651 0.880 0.850 0.890 0.860 0.880 350,000 0.8651 2.33%
2021-11-02 0 0.860 0.860 0.880 0.860 0.880 406,000 357,040 0.8794 0.860 0.860 0.880 0.860 0.880 406,000 0.8794 -3.37%
2021-11-01 0 0.890 0.870 0.900 0.870 0.910 248,000 224,720 0.9061 0.890 0.870 0.900 0.870 0.910 248,000 0.9061 0.00%
2021-10-29 0 0.890 0.860 0.890 0.890 0.890 212,000 188,680 0.8900 0.890 0.860 0.890 0.890 0.890 212,000 0.8900 1.14%
2021-10-28 0 0.880 0.870 0.890 0.880 0.900 564,000 505,540 0.8963 0.880 0.870 0.890 0.880 0.900 564,000 0.8963 -2.22%
2021-10-27 0 0.900 0.880 0.910 0.870 0.910 1,748,000 1,566,960 0.8964 0.900 0.880 0.910 0.870 0.910 1,748,000 0.8964 0.00%
2021-10-26 0 0.900 0.880 0.900 0.830 0.900 1,926,000 1,685,800 0.8753 0.900 0.880 0.900 0.830 0.900 1,926,000 0.8753 5.88%
2021-10-25 0 0.850 0.840 0.850 0.820 0.860 276,000 232,560 0.8426 0.850 0.840 0.850 0.820 0.860 276,000 0.8426 3.66%
2021-10-22 0 0.820 0.820 0.850 0.810 0.840 248,000 205,480 0.8285 0.820 0.820 0.850 0.810 0.840 248,000 0.8285 -1.20%
2021-10-21 0 0.830 0.830 0.850 0.830 0.840 262,000 218,980 0.8358 0.830 0.830 0.850 0.830 0.840 262,000 0.8358 -1.19%
2021-10-20 0 0.840 0.850 0.860 0.830 0.880 560,000 478,700 0.8548 0.840 0.850 0.860 0.830 0.880 560,000 0.8548 1.20%
2021-10-19 0 0.830 0.820 0.840 0.820 0.850 368,000 304,820 0.8283 0.830 0.820 0.840 0.820 0.850 368,000 0.8283 -2.35%
2021-10-18 0 0.850 0.820 0.850 0.830 0.900 1,338,000 1,151,940 0.8609 0.850 0.820 0.850 0.830 0.900 1,338,000 0.8609 -4.49%
2021-10-15 0 0.890 0.880 0.890 0.840 0.930 4,028,000 3,595,040 0.8925 0.890 0.880 0.890 0.840 0.930 4,028,000 0.8925 5.95%
2021-10-12 0 0.840 0.810 0.840 0.810 0.840 510,000 420,420 0.8244 0.840 0.810 0.840 0.810 0.840 510,000 0.8244 -2.33%
2021-10-11 0 0.860 0.830 0.860 0.820 0.870 1,192,000 1,010,780 0.8480 0.860 0.830 0.860 0.820 0.870 1,192,000 0.8480 -1.15%
2021-10-08 0 0.870 0.850 0.870 0.680 0.900 9,372,000 7,585,400 0.8094 0.870 0.850 0.870 0.680 0.900 9,372,000 0.8094 27.94%
2021-10-07 0 0.680 0.660 0.680 0.660 0.690 104,000 70,700 0.6798 0.680 0.660 0.680 0.660 0.690 104,000 0.6798 4.62%
2021-10-06 0 0.650 0.640 0.660 0.650 0.650 508,000 330,200 0.6500 0.650 0.640 0.660 0.650 0.650 508,000 0.6500 0.00%
2021-10-05 0 0.650 0.640 0.650 0.630 0.670 634,000 416,680 0.6572 0.650 0.640 0.650 0.630 0.670 634,000 0.6572 3.17%
2021-10-04 0 0.630 0.630 0.670 0.630 0.640 52,000 33,260 0.6396 0.630 0.630 0.670 0.630 0.640 52,000 0.6396 -3.08%
2021-09-30 0 0.650 0.650 0.670 0.650 0.650 110,000 71,500 0.6500 0.650 0.650 0.670 0.650 0.650 110,000 0.6500 0.00%
2021-09-29 0 0.650 0.640 0.670 0.630 0.680 340,000 219,080 0.6444 0.650 0.640 0.670 0.630 0.680 340,000 0.6444 -4.41%
2021-09-28 0 0.680 0.680 0.700 0.680 0.710 208,000 145,220 0.6982 0.680 0.680 0.700 0.680 0.710 208,000 0.6982 1.49%
2021-09-27 0 0.670 0.650 0.670 0.640 0.670 186,000 119,100 0.6403 0.670 0.650 0.670 0.640 0.670 186,000 0.6403 6.35%
2021-09-24 0 0.630 0.630 0.650 0.630 0.630 178,000 112,140 0.6300 0.630 0.630 0.650 0.630 0.630 178,000 0.6300 1.61%
2021-09-23 0 0.620 0.620 0.650 0.620 0.690 396,000 246,580 0.6227 0.620 0.620 0.650 0.620 0.690 396,000 0.6227 0.00%
2021-09-21 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2021-09-20 0 0.620 0.600 0.620 0.580 0.620 336,000 197,640 0.5882 0.620 0.600 0.620 0.580 0.620 336,000 0.5882 1.64%
2021-09-17 0 0.610 0.610 0.620 0.600 0.620 1,004,000 609,040 0.6066 0.610 0.610 0.620 0.600 0.620 1,004,000 0.6066 0.00%
2021-09-16 0 0.610 0.610 0.630 0.610 0.670 2,500,000 1,561,320 0.6245 0.610 0.610 0.630 0.610 0.670 2,500,000 0.6245 -8.96%
2021-09-15 0 0.670 0.660 0.670 0.650 0.680 1,538,000 1,019,200 0.6627 0.670 0.660 0.670 0.650 0.680 1,538,000 0.6627 -4.29%
2021-09-14 0 0.700 0.680 0.700 0.670 0.720 3,454,000 2,397,320 0.6941 0.700 0.680 0.700 0.670 0.720 3,454,000 0.6941 -4.11%
2021-09-13 0 0.730 0.720 0.740 0.730 0.760 722,000 532,040 0.7369 0.730 0.720 0.740 0.730 0.760 722,000 0.7369 -2.67%
2021-09-10 0 0.750 0.750 0.760 - - 0 0 - 0.750 0.750 0.760 - - 0 - 0.00%
2021-09-09 0 0.750 0.740 0.760 0.740 0.750 304,000 227,880 0.7496 0.750 0.740 0.760 0.740 0.750 304,000 0.7496 0.00%
2021-09-08 0 0.750 0.750 0.770 0.750 0.760 278,000 209,160 0.7524 0.750 0.750 0.770 0.750 0.760 278,000 0.7524 0.00%
2021-09-07 0 0.750 0.750 0.760 0.740 0.750 778,000 581,720 0.7477 0.750 0.750 0.760 0.740 0.750 778,000 0.7477 1.35%
2021-09-06 0 0.740 0.730 0.740 0.740 0.760 462,000 346,040 0.7490 0.740 0.730 0.740 0.740 0.760 462,000 0.7490 -2.63%
2021-09-03 0 0.760 0.760 0.780 0.740 0.760 134,000 99,600 0.7433 0.760 0.760 0.780 0.740 0.760 134,000 0.7433 1.33%
2021-09-02 0 0.750 0.740 0.760 0.730 0.760 98,000 73,160 0.7465 0.750 0.740 0.760 0.730 0.760 98,000 0.7465 0.00%
2021-09-01 0 0.750 0.740 0.750 0.730 0.760 1,422,000 1,055,240 0.7421 0.750 0.740 0.750 0.730 0.760 1,422,000 0.7421 -2.60%
2021-08-31 0 0.770 0.750 0.770 0.730 0.790 520,000 390,960 0.7518 0.770 0.750 0.770 0.730 0.790 520,000 0.7518 0.00%
2021-08-30 0 0.770 0.750 0.790 0.750 0.770 4,000 3,040 0.7600 0.770 0.750 0.790 0.750 0.770 4,000 0.7600 -2.53%
2021-08-27 0 0.790 0.770 0.790 0.740 0.790 364,000 277,240 0.7616 0.790 0.770 0.790 0.740 0.790 364,000 0.7616 -1.25%
2021-08-26 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2021-08-25 0 0.800 0.800 0.830 0.770 0.770 2,000 1,540 0.7700 0.800 0.800 0.830 0.770 0.770 2,000 0.7700 0.00%
2021-08-24 0 0.800 0.790 0.810 0.780 0.830 282,000 229,760 0.8148 0.800 0.790 0.810 0.780 0.830 282,000 0.8148 3.90%
2021-08-23 0 0.770 0.760 0.780 0.760 0.770 76,000 57,960 0.7626 0.770 0.760 0.780 0.760 0.770 76,000 0.7626 2.67%
2021-08-20 0 0.750 0.740 0.770 0.730 0.760 504,000 375,600 0.7452 0.750 0.740 0.770 0.730 0.760 504,000 0.7452 -1.32%
2021-08-19 0 0.760 0.760 0.780 0.760 0.780 320,000 245,160 0.7661 0.760 0.760 0.780 0.760 0.780 320,000 0.7661 -3.80%
2021-08-18 0 0.790 0.780 0.800 0.770 0.800 1,192,000 942,380 0.7906 0.790 0.780 0.800 0.770 0.800 1,192,000 0.7906 2.60%
2021-08-17 0 0.770 0.770 0.780 0.760 0.800 294,000 230,900 0.7854 0.770 0.770 0.780 0.760 0.800 294,000 0.7854 0.00%
2021-08-16 0 0.770 0.770 0.790 0.770 0.790 178,000 138,520 0.7782 0.770 0.770 0.790 0.770 0.790 178,000 0.7782 -2.53%
2021-08-13 0 0.790 0.780 0.790 0.770 0.800 538,000 423,900 0.7879 0.790 0.780 0.790 0.770 0.800 538,000 0.7879 2.60%
2021-08-12 0 0.770 0.760 0.780 0.770 0.790 256,000 197,520 0.7716 0.770 0.760 0.780 0.770 0.790 256,000 0.7716 -2.53%
2021-08-11 0 0.790 0.780 0.790 0.770 0.790 150,000 116,320 0.7755 0.790 0.780 0.790 0.770 0.790 150,000 0.7755 0.00%
2021-08-10 0 0.790 0.790 0.800 0.750 0.810 66,000 52,640 0.7976 0.790 0.790 0.800 0.750 0.810 66,000 0.7976 1.28%
2021-08-09 0 0.780 0.780 0.800 0.770 0.780 30,000 23,200 0.7733 0.780 0.780 0.800 0.770 0.780 30,000 0.7733 -1.27%
2021-08-06 0 0.790 0.790 0.820 0.780 0.820 2,140,000 1,683,700 0.7868 0.790 0.790 0.820 0.780 0.820 2,140,000 0.7868 -2.47%
2021-08-05 0 0.810 0.800 0.820 0.780 0.820 120,000 96,220 0.8018 0.810 0.800 0.820 0.780 0.820 120,000 0.8018 -1.22%
2021-08-04 0 0.820 0.790 0.820 0.800 0.830 820,000 660,340 0.8053 0.820 0.790 0.820 0.800 0.830 820,000 0.8053 0.00%
2021-08-03 0 0.820 0.810 0.820 0.810 0.840 200,000 164,800 0.8240 0.820 0.810 0.820 0.810 0.840 200,000 0.8240 0.00%
2021-08-02 0 0.820 0.810 0.840 0.810 0.820 90,000 73,600 0.8178 0.820 0.810 0.840 0.810 0.820 90,000 0.8178 0.00%
2021-07-30 0 0.820 0.820 0.850 0.790 0.850 690,000 572,880 0.8303 0.820 0.820 0.850 0.790 0.850 690,000 0.8303 2.50%
2021-07-29 0 0.800 0.820 0.830 0.800 0.820 446,000 360,060 0.8073 0.800 0.820 0.830 0.800 0.820 446,000 0.8073 0.00%
2021-07-28 0 0.800 0.790 0.800 0.790 0.840 888,000 707,620 0.7969 0.800 0.790 0.800 0.790 0.840 888,000 0.7969 -1.23%
2021-07-27 0 0.810 0.810 0.830 0.810 0.850 758,000 624,600 0.8240 0.810 0.810 0.830 0.810 0.850 758,000 0.8240 -3.57%
2021-07-26 0 0.840 0.840 0.880 0.840 0.850 190,000 160,200 0.8432 0.840 0.840 0.880 0.840 0.850 190,000 0.8432 -2.33%
2021-07-23 0 0.860 0.860 0.880 0.860 0.870 188,000 162,980 0.8669 0.860 0.860 0.880 0.860 0.870 188,000 0.8669 -1.15%
2021-07-22 0 0.870 0.860 0.880 0.860 0.880 220,000 190,300 0.8650 0.870 0.860 0.880 0.860 0.880 220,000 0.8650 2.35%
2021-07-21 0 0.850 0.850 0.880 0.850 0.860 454,000 388,340 0.8554 0.850 0.850 0.880 0.850 0.860 454,000 0.8554 -3.41%
2021-07-20 0 0.880 0.860 0.880 0.860 0.880 442,000 381,720 0.8636 0.880 0.860 0.880 0.860 0.880 442,000 0.8636 -1.12%
2021-07-19 0 0.890 0.870 0.890 0.870 0.890 686,000 603,120 0.8792 0.890 0.870 0.890 0.870 0.890 686,000 0.8792 0.00%
2021-07-16 0 0.890 0.890 0.910 0.890 0.890 60,000 53,400 0.8900 0.890 0.890 0.910 0.890 0.890 60,000 0.8900 0.00%
2021-07-15 0 0.890 0.890 0.900 0.890 0.890 560,000 498,400 0.8900 0.890 0.890 0.900 0.890 0.890 560,000 0.8900 0.00%
2021-07-14 0 0.890 0.890 0.910 0.890 0.920 60,000 53,460 0.8910 0.890 0.890 0.910 0.890 0.920 60,000 0.8910 0.00%
2021-07-13 0 0.890 0.890 0.920 0.890 0.920 12,000 10,740 0.8950 0.890 0.890 0.920 0.890 0.920 12,000 0.8950 0.00%
2021-07-12 0 0.890 0.880 0.900 0.890 0.890 126,000 112,140 0.8900 0.890 0.880 0.900 0.890 0.890 126,000 0.8900 -2.20%
2021-07-09 0 0.910 0.890 0.910 0.880 0.930 894,400 815,204 0.9115 0.910 0.890 0.910 0.880 0.930 894,400 0.9115 2.25%
2021-07-08 0 0.890 0.880 0.910 0.890 0.940 116,000 104,880 0.9041 0.890 0.880 0.910 0.890 0.940 116,000 0.9041 -2.20%
2021-07-07 0 0.910 0.890 0.910 0.880 0.920 700,000 635,220 0.9075 0.910 0.890 0.910 0.880 0.920 700,000 0.9075 3.41%
2021-07-06 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2021-07-05 0 0.880 0.880 0.910 0.880 0.890 408,000 363,040 0.8898 0.880 0.880 0.910 0.880 0.890 408,000 0.8898 -1.12%
2021-07-02 0 0.890 0.880 0.900 0.890 0.900 102,000 90,920 0.8914 0.890 0.880 0.900 0.890 0.900 102,000 0.8914 -1.11%
2021-06-30 0 0.900 0.890 0.900 0.900 0.900 180,000 162,000 0.9000 0.900 0.890 0.900 0.900 0.900 180,000 0.9000 0.00%
2021-06-29 0 0.900 0.870 0.900 0.890 0.900 174,000 156,000 0.8966 0.900 0.870 0.900 0.890 0.900 174,000 0.8966 0.00%
2021-06-28 0 0.900 0.880 0.910 0.880 0.900 64,000 57,480 0.8981 0.900 0.880 0.910 0.880 0.900 64,000 0.8981 0.00%
2021-06-25 0 0.900 0.900 0.910 0.900 0.910 370,000 334,840 0.9050 0.900 0.900 0.910 0.900 0.910 370,000 0.9050 0.00%
2021-06-24 0 0.900 0.880 0.900 0.900 0.910 356,000 320,900 0.9014 0.900 0.880 0.900 0.900 0.910 356,000 0.9014 1.12%
2021-06-23 0 0.890 0.890 0.910 0.890 0.890 106,000 94,340 0.8900 0.890 0.890 0.910 0.890 0.890 106,000 0.8900 -2.20%
2021-06-22 0 0.910 0.890 0.910 0.890 0.910 282,000 253,720 0.8997 0.910 0.890 0.910 0.890 0.910 282,000 0.8997 2.25%
2021-06-21 0 0.890 0.890 0.900 0.880 0.890 266,000 236,660 0.8897 0.890 0.890 0.900 0.880 0.890 266,000 0.8897 0.00%
2021-06-18 0 0.890 0.880 0.890 0.860 0.890 350,000 304,000 0.8686 0.890 0.880 0.890 0.860 0.890 350,000 0.8686 1.14%
2021-06-17 0 0.880 0.880 0.900 0.860 0.880 168,000 146,200 0.8702 0.880 0.880 0.900 0.860 0.880 168,000 0.8702 0.00%
2021-06-16 0 0.880 0.860 0.890 0.810 0.880 508,000 438,920 0.8640 0.880 0.860 0.890 0.810 0.880 508,000 0.8640 -1.12%
2021-06-15 0 0.890 0.890 0.900 0.880 0.920 206,000 184,580 0.8960 0.890 0.890 0.900 0.880 0.920 206,000 0.8960 -2.20%
2021-06-11 0 0.910 0.910 0.920 0.900 0.910 90,000 81,820 0.9091 0.910 0.910 0.920 0.900 0.910 90,000 0.9091 0.00%
2021-06-10 0 0.910 0.890 0.910 0.900 0.920 182,000 164,280 0.9026 0.910 0.890 0.910 0.900 0.920 182,000 0.9026 0.00%
2021-06-09 0 0.910 0.900 0.910 0.910 0.920 462,000 423,660 0.9170 0.910 0.900 0.910 0.910 0.920 462,000 0.9170 -1.09%
2021-06-08 0 0.920 0.900 0.920 0.900 0.920 812,000 736,080 0.9065 0.920 0.900 0.920 0.900 0.920 812,000 0.9065 2.22%
2021-06-07 0 0.900 0.900 0.910 0.890 0.930 1,424,000 1,294,160 0.9088 0.900 0.900 0.910 0.890 0.930 1,424,000 0.9088 1.12%
2021-06-04 0 0.890 0.870 0.900 0.860 0.950 1,760,000 1,575,920 0.8954 0.890 0.870 0.900 0.860 0.950 1,760,000 0.8954 0.00%
2021-06-03 0 0.890 0.870 0.890 0.870 0.890 164,000 144,940 0.8838 0.890 0.870 0.890 0.870 0.890 164,000 0.8838 0.00%
2021-06-02 0 0.890 0.880 0.890 0.860 0.900 346,000 307,960 0.8901 0.890 0.880 0.890 0.860 0.900 346,000 0.8901 3.49%
2021-06-01 0 0.860 0.860 0.890 0.860 0.860 74,000 63,640 0.8600 0.860 0.860 0.890 0.860 0.860 74,000 0.8600 -2.27%
2021-05-31 0 0.880 0.870 0.890 0.860 0.890 102,000 88,800 0.8706 0.880 0.870 0.890 0.860 0.890 102,000 0.8706 -2.22%
2021-05-28 0 0.900 0.890 0.900 0.880 0.900 106,000 93,940 0.8862 0.900 0.890 0.900 0.880 0.900 106,000 0.8862 1.12%
2021-05-27 0 0.890 0.880 0.890 0.870 0.900 654,000 576,340 0.8813 0.890 0.880 0.890 0.870 0.900 654,000 0.8813 1.14%
2021-05-26 0 0.880 0.850 0.880 0.850 0.880 358,000 307,420 0.8587 0.880 0.850 0.880 0.850 0.880 358,000 0.8587 2.33%
2021-05-25 0 0.860 0.860 0.880 0.840 0.860 260,000 222,400 0.8554 0.860 0.860 0.880 0.840 0.860 260,000 0.8554 0.00%
2021-05-24 0 0.860 0.850 0.870 0.860 0.890 192,000 165,380 0.8614 0.860 0.850 0.870 0.860 0.890 192,000 0.8614 0.00%
2021-05-21 0 0.860 0.860 0.880 0.860 0.890 494,000 437,680 0.8860 0.860 0.860 0.880 0.860 0.890 494,000 0.8860 0.00%
2021-05-20 0 0.860 0.860 0.870 0.860 0.880 70,000 61,160 0.8737 0.860 0.860 0.870 0.860 0.880 70,000 0.8737 -3.37%
2021-05-18 0 0.890 0.880 0.890 0.880 0.900 672,000 595,480 0.8861 0.890 0.880 0.890 0.880 0.900 672,000 0.8861 -1.11%
2021-05-17 0 0.900 0.890 0.900 0.820 0.900 2,378,000 2,087,460 0.8778 0.900 0.890 0.900 0.820 0.900 2,378,000 0.8778 12.50%
2021-05-14 0 0.800 0.800 0.820 0.800 0.860 70,000 56,680 0.8097 0.800 0.800 0.820 0.800 0.860 70,000 0.8097 2.56%
2021-05-13 0 0.780 0.780 0.820 0.780 0.820 86,000 69,600 0.8093 0.780 0.780 0.820 0.780 0.820 86,000 0.8093 -4.88%
2021-05-12 0 0.820 0.800 0.830 0.800 0.820 450,000 362,000 0.8044 0.820 0.800 0.830 0.800 0.820 450,000 0.8044 1.23%
2021-05-11 0 0.810 0.800 0.820 0.810 0.830 342,000 279,260 0.8165 0.810 0.800 0.820 0.810 0.830 342,000 0.8165 -2.41%
2021-05-10 0 0.830 0.830 0.850 0.830 0.860 56,000 46,680 0.8336 0.830 0.830 0.850 0.830 0.860 56,000 0.8336 -1.19%
2021-05-07 0 0.840 0.840 0.850 0.820 0.840 128,002 106,401 0.8312 0.840 0.840 0.850 0.820 0.840 128,002 0.8312 0.00%
2021-05-06 0 0.840 0.820 0.840 0.830 0.840 280,000 233,200 0.8329 0.840 0.820 0.840 0.830 0.840 280,000 0.8329 -1.18%
2021-05-05 0 0.850 0.850 0.870 0.840 0.870 160,000 135,120 0.8445 0.850 0.850 0.870 0.840 0.870 160,000 0.8445 -1.16%
2021-05-04 0 0.860 0.850 0.860 0.820 0.870 1,184,000 1,006,260 0.8499 0.860 0.850 0.860 0.820 0.870 1,184,000 0.8499 6.17%
2021-05-03 0 0.810 0.820 0.830 0.810 0.880 228,000 187,720 0.8233 0.810 0.820 0.830 0.810 0.880 228,000 0.8233 -3.57%
2021-04-30 0 0.840 0.820 0.840 0.820 0.850 266,000 221,200 0.8316 0.840 0.820 0.840 0.820 0.850 266,000 0.8316 1.20%
2021-04-29 0 0.830 0.830 0.860 0.830 0.890 448,000 385,100 0.8596 0.830 0.830 0.860 0.830 0.890 448,000 0.8596 -5.68%
2021-04-28 0 0.880 0.870 0.880 0.810 0.880 1,772,000 1,501,060 0.8471 0.880 0.870 0.880 0.810 0.880 1,772,000 0.8471 12.82%
2021-04-27 0 0.780 0.770 0.780 0.770 0.790 700,000 549,140 0.7845 0.780 0.770 0.780 0.770 0.790 700,000 0.7845 -1.27%
2021-04-26 0 0.790 0.780 0.790 0.770 0.800 662,000 518,080 0.7826 0.790 0.780 0.790 0.770 0.800 662,000 0.7826 0.00%
2021-04-23 0 0.790 0.790 0.810 0.790 0.810 696,000 557,460 0.8009 0.790 0.790 0.810 0.790 0.810 696,000 0.8009 0.00%
2021-04-22 0 0.790 0.770 0.790 0.700 0.790 1,080,000 814,520 0.7542 0.790 0.770 0.790 0.700 0.790 1,080,000 0.7542 1.28%
2021-04-21 0 0.780 0.780 0.800 0.770 0.780 106,000 82,440 0.7777 0.780 0.780 0.800 0.770 0.780 106,000 0.7777 -1.27%
2021-04-20 0 0.790 0.790 0.800 0.790 0.790 2,000 1,580 0.7900 0.790 0.790 0.800 0.790 0.790 2,000 0.7900 0.00%
2021-04-19 0 0.790 0.780 0.790 0.780 0.800 1,241,000 971,610 0.7829 0.790 0.780 0.790 0.780 0.800 1,241,000 0.7829 -3.66%
2021-04-16 0 0.820 0.800 0.820 0.770 0.840 3,022,169 2,390,325 0.7909 0.820 0.800 0.820 0.770 0.840 3,022,169 0.7909 -3.53%
2021-04-15 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2021-04-14 0 0.850 0.830 0.850 0.840 0.860 1,084,000 919,320 0.8481 0.850 0.830 0.850 0.840 0.860 1,084,000 0.8481 -2.30%
2021-04-13 0 0.870 0.860 0.870 0.860 0.890 856,000 747,600 0.8734 0.870 0.860 0.870 0.860 0.890 856,000 0.8734 0.00%
2021-04-12 0 0.870 0.870 0.880 0.860 0.870 136,000 116,980 0.8601 0.870 0.870 0.880 0.860 0.870 136,000 0.8601 -2.25%
2021-04-09 0 0.890 0.880 0.890 0.880 0.900 334,000 299,080 0.8954 0.890 0.880 0.890 0.880 0.900 334,000 0.8954 1.14%
2021-04-08 0 0.880 0.880 0.890 0.870 0.890 1,450,000 1,275,680 0.8798 0.880 0.880 0.890 0.870 0.890 1,450,000 0.8798 -1.12%
2021-04-07 0 0.890 0.880 0.890 0.880 0.910 1,424,000 1,274,580 0.8951 0.890 0.880 0.890 0.880 0.910 1,424,000 0.8951 -3.26%
2021-04-01 0 0.920 0.910 0.920 0.900 0.930 1,440,000 1,324,900 0.9201 0.920 0.910 0.920 0.900 0.930 1,440,000 0.9201 0.00%
2021-03-31 0 0.920 0.910 0.930 0.860 0.930 3,554,000 3,224,820 0.9074 0.920 0.910 0.930 0.860 0.930 3,554,000 0.9074 -4.17%
2021-03-30 0 0.960 0.950 0.970 0.950 0.970 742,000 711,920 0.9595 0.960 0.950 0.970 0.950 0.970 742,000 0.9595 1.05%
2021-03-29 0 0.950 0.940 0.950 0.950 0.970 744,000 711,120 0.9558 0.950 0.940 0.950 0.950 0.970 744,000 0.9558 -2.06%
2021-03-26 0 0.970 0.940 0.970 0.950 0.970 460,000 438,400 0.9530 0.970 0.940 0.970 0.950 0.970 460,000 0.9530 2.11%
2021-03-25 0 0.950 0.930 0.960 0.950 0.970 72,000 68,440 0.9506 0.950 0.930 0.960 0.950 0.970 72,000 0.9506 0.00%
2021-03-24 0 0.950 0.930 0.960 0.910 0.960 336,000 312,220 0.9292 0.950 0.930 0.960 0.910 0.960 336,000 0.9292 1.06%
2021-03-23 0 0.940 0.920 0.940 0.930 0.940 250,000 233,520 0.9341 0.940 0.920 0.940 0.930 0.940 250,000 0.9341 0.00%
2021-03-22 0 0.940 0.940 0.950 0.940 0.970 330,000 314,340 0.9525 0.940 0.940 0.950 0.940 0.970 330,000 0.9525 -1.05%
2021-03-19 0 0.950 0.950 0.960 0.950 0.970 510,000 484,780 0.9505 0.950 0.950 0.960 0.950 0.970 510,000 0.9505 -2.06%
2021-03-18 0 0.970 0.950 0.970 0.940 0.970 556,000 533,340 0.9592 0.970 0.950 0.970 0.940 0.970 556,000 0.9592 0.00%
2021-03-17 0 0.970 0.960 0.970 0.970 0.990 514,000 500,540 0.9738 0.970 0.960 0.970 0.970 0.990 514,000 0.9738 0.00%
2021-03-16 0 0.970 0.960 0.970 0.960 0.980 720,000 700,140 0.9724 0.970 0.960 0.970 0.960 0.980 720,000 0.9724 2.11%
2021-03-15 0 0.950 0.950 0.960 0.950 0.980 564,000 542,940 0.9627 0.950 0.950 0.960 0.950 0.980 564,000 0.9627 -3.06%
2021-03-12 0 0.980 0.950 0.980 0.940 0.980 1,696,000 1,637,780 0.9657 0.980 0.950 0.980 0.940 0.980 1,696,000 0.9657 2.08%
2021-03-11 0 0.960 0.960 0.970 0.960 0.990 966,000 938,840 0.9719 0.960 0.960 0.970 0.960 0.990 966,000 0.9719 0.00%
2021-03-10 0 0.960 0.940 0.960 0.920 0.960 904,000 850,220 0.9405 0.960 0.940 0.960 0.920 0.960 904,000 0.9405 2.13%
2021-03-09 0 0.940 0.910 0.940 0.870 0.950 1,630,000 1,505,540 0.9236 0.940 0.910 0.940 0.870 0.950 1,630,000 0.9236 3.30%
2021-03-08 0 0.910 0.910 0.940 0.900 0.940 1,135,536 1,046,376 0.9215 0.910 0.910 0.940 0.900 0.940 1,135,536 0.9215 -6.19%
2021-03-05 0 0.970 0.960 0.970 0.960 1.000 674,000 658,640 0.9772 0.970 0.960 0.970 0.960 1.000 674,000 0.9772 -2.02%
2021-03-04 0 0.990 0.990 1.000 0.960 1.010 950,000 944,340 0.9940 0.990 0.990 1.000 0.960 1.010 950,000 0.9940 2.06%
2021-03-03 0 0.970 0.970 0.980 0.970 0.990 499,040 488,327 0.9785 0.970 0.970 0.980 0.970 0.990 499,040 0.9785 -3.00%
2021-03-02 0 1.000 0.990 1.000 0.920 1.000 3,078,000 2,945,700 0.9570 1.000 0.990 1.000 0.920 1.000 3,078,000 0.9570 6.38%
2021-03-01 0 0.940 0.920 0.940 0.910 0.950 1,264,000 1,193,000 0.9438 0.940 0.920 0.940 0.910 0.950 1,264,000 0.9438 3.30%
2021-02-26 0 0.910 0.890 0.910 0.850 0.920 1,564,000 1,394,760 0.8918 0.910 0.890 0.910 0.850 0.920 1,564,000 0.8918 -1.09%
2021-02-25 0 0.920 0.910 0.940 0.920 0.950 1,731,412 1,600,894 0.9246 0.920 0.910 0.940 0.920 0.950 1,731,412 0.9246 -2.13%
2021-02-24 0 0.940 0.930 0.960 0.910 1.000 3,314,000 3,139,720 0.9474 0.940 0.930 0.960 0.910 1.000 3,314,000 0.9474 -5.05%
2021-02-23 0 0.990 0.980 0.990 0.990 1.000 1,120,000 1,112,580 0.9934 0.990 0.980 0.990 0.990 1.000 1,120,000 0.9934 -1.98%
2021-02-22 0 1.010 1.000 1.010 0.990 1.050 1,512,000 1,533,760 1.0144 1.010 1.000 1.010 0.990 1.050 1,512,000 1.0144 -2.88%
2021-02-19 0 1.040 1.030 1.040 0.990 1.040 1,102,000 1,124,400 1.0203 1.040 1.030 1.040 0.990 1.040 1,102,000 1.0203 0.97%
2021-02-18 0 1.030 1.030 1.040 1.020 1.080 3,946,000 4,133,300 1.0475 1.030 1.030 1.040 1.020 1.080 3,946,000 1.0475 0.00%
2021-02-17 0 1.030 1.020 1.040 1.000 1.040 3,700,000 3,765,060 1.0176 1.030 1.020 1.040 1.000 1.040 3,700,000 1.0176 0.00%
2021-02-16 0 1.030 1.030 1.040 0.940 1.170 9,108,000 9,327,300 1.0241 1.030 1.030 1.040 0.940 1.170 9,108,000 1.0241 9.57%
2021-02-11 0 0.940 0.930 0.940 0.890 0.940 2,542,000 2,327,740 0.9157 0.940 0.930 0.940 0.890 0.940 2,542,000 0.9157 -1.05%
2021-02-10 0 0.950 0.940 0.950 0.940 1.020 3,254,000 3,175,980 0.9760 0.950 0.940 0.950 0.940 1.020 3,254,000 0.9760 -5.00%
2021-02-09 0 1.000 0.990 1.000 0.970 1.000 2,094,000 2,055,520 0.9816 1.000 0.990 1.000 0.970 1.000 2,094,000 0.9816 2.04%
2021-02-08 0 0.980 0.970 0.980 0.940 1.030 6,536,000 6,473,600 0.9905 0.980 0.970 0.980 0.940 1.030 6,536,000 0.9905 3.16%
2021-02-05 0 0.950 0.930 0.950 0.890 0.970 5,047,844 4,755,941 0.9422 0.950 0.930 0.950 0.890 0.970 5,047,844 0.9422 4.40%
2021-02-04 0 0.910 0.900 0.910 0.870 0.920 2,632,000 2,363,540 0.8980 0.910 0.900 0.910 0.870 0.920 2,632,000 0.8980 5.81%
2021-02-03 0 0.860 0.850 0.860 0.800 0.890 3,002,000 2,515,220 0.8378 0.860 0.850 0.860 0.800 0.890 3,002,000 0.8378 -4.44%
2021-02-02 0 0.900 0.880 0.900 0.870 0.930 1,608,000 1,441,860 0.8967 0.900 0.880 0.900 0.870 0.930 1,608,000 0.8967 3.45%
2021-02-01 0 0.870 0.860 0.870 0.850 0.910 1,244,000 1,092,900 0.8785 0.870 0.860 0.870 0.850 0.910 1,244,000 0.8785 -5.43%
2021-01-29 0 0.920 0.910 0.920 0.840 1.040 10,098,000 9,592,400 0.9499 0.920 0.910 0.920 0.840 1.040 10,098,000 0.9499 -2.13%
2021-01-28 0 0.940 0.930 0.940 0.800 0.950 11,882,000 10,626,620 0.8943 0.940 0.930 0.940 0.800 0.950 11,882,000 0.8943 16.05%
2021-01-27 0 0.810 0.800 0.810 0.730 0.820 8,182,000 6,252,760 0.7642 0.810 0.800 0.810 0.730 0.820 8,182,000 0.7642 -2.41%
2021-01-26 0 0.830 0.820 0.830 0.800 0.840 2,502,000 2,050,560 0.8196 0.830 0.820 0.830 0.800 0.840 2,502,000 0.8196 -1.19%
2021-01-25 0 0.840 0.840 0.850 0.760 0.860 5,948,000 4,894,560 0.8229 0.840 0.840 0.850 0.760 0.860 5,948,000 0.8229 5.00%
2021-01-22 0 0.800 0.790 0.800 0.760 0.850 8,912,000 7,180,860 0.8058 0.800 0.790 0.800 0.760 0.850 8,912,000 0.8058 -9.09%
2021-01-21 0 0.880 0.870 0.880 0.850 1.060 17,798,000 16,174,580 0.9088 0.880 0.870 0.880 0.850 1.060 17,798,000 0.9088 -16.98%
2021-01-20 0 1.060 1.070 1.080 1.030 1.190 9,700,000 10,860,200 1.1196 1.060 1.070 1.080 1.030 1.190 9,700,000 1.1196 -6.19%
2021-01-19 0 1.130 1.110 1.150 1.040 1.160 20,198,000 22,320,660 1.1051 1.130 1.110 1.150 1.040 1.160 20,198,000 1.1051 9.71%
2021-01-18 0 1.030 1.030 1.040 0.890 1.050 19,038,691 18,427,703 0.9679 1.030 1.030 1.040 0.890 1.050 19,038,691 0.9679 10.75%
2021-01-15 0 0.930 0.920 0.930 0.870 0.950 12,082,000 11,070,300 0.9163 0.930 0.920 0.930 0.870 0.950 12,082,000 0.9163 0.00%
2021-01-14 0 0.930 0.920 0.930 0.780 0.930 22,270,000 19,327,840 0.8679 0.930 0.920 0.930 0.780 0.930 22,270,000 0.8679 19.23%
2021-01-13 0 0.780 0.770 0.780 0.730 0.850 29,066,000 23,188,580 0.7978 0.780 0.770 0.780 0.730 0.850 29,066,000 0.7978 13.04%
2021-01-12 0 0.690 0.680 0.690 0.560 0.700 24,156,000 15,566,960 0.6444 0.690 0.680 0.690 0.560 0.700 24,156,000 0.6444 23.21%
2021-01-11 0 0.560 0.560 0.570 0.500 0.560 5,642,000 3,076,260 0.5452 0.560 0.560 0.570 0.500 0.560 5,642,000 0.5452 5.66%
2021-01-08 0 0.530 0.530 0.540 0.520 0.550 2,354,000 1,248,540 0.5304 0.530 0.530 0.540 0.520 0.550 2,354,000 0.5304 -5.36%
2021-01-07 0 0.560 0.550 0.570 0.510 0.600 10,090,000 5,649,860 0.5599 0.560 0.550 0.570 0.510 0.600 10,090,000 0.5599 7.69%
2021-01-06 0 0.520 0.520 0.530 0.520 0.570 6,758,000 3,596,380 0.5322 0.520 0.520 0.530 0.520 0.570 6,758,000 0.5322 -5.45%
2021-01-05 0 0.550 0.550 0.560 0.435 0.590 21,722,000 11,562,050 0.5323 0.550 0.550 0.560 0.435 0.590 21,722,000 0.5323 44.74%
2021-01-04 0 0.380 0.365 0.385 0.385 0.385 2,000 770 0.3850 0.380 0.365 0.385 0.385 0.385 2,000 0.3850 2.70%
2020-12-31 0 0.370 0.370 0.380 0.370 0.370 202,000 74,740 0.3700 0.370 0.370 0.380 0.370 0.370 202,000 0.3700 -2.63%
2020-12-30 0 0.380 0.370 0.380 0.385 0.385 2,000 770 0.3850 0.380 0.370 0.380 0.385 0.385 2,000 0.3850 2.70%
2020-12-29 0 0.370 0.370 0.380 0.370 0.380 292,000 108,290 0.3709 0.370 0.370 0.380 0.370 0.380 292,000 0.3709 0.00%
2020-12-28 0 0.370 0.370 0.380 0.370 0.390 746,000 278,450 0.3733 0.370 0.370 0.380 0.370 0.390 746,000 0.3733 -2.63%
2020-12-24 0 0.380 0.380 0.390 0.380 0.390 1,300,000 499,450 0.3842 0.380 0.380 0.390 0.380 0.390 1,300,000 0.3842 4.11%
2020-12-23 0 0.365 0.365 0.370 0.355 0.380 474,000 174,850 0.3689 0.365 0.365 0.370 0.355 0.380 474,000 0.3689 4.29%
2020-12-22 0 0.350 0.350 0.360 0.350 0.350 278,000 97,300 0.3500 0.350 0.350 0.360 0.350 0.350 278,000 0.3500 -4.11%
2020-12-21 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2020-12-18 0 0.365 0.360 0.365 0.365 0.365 228,000 83,220 0.3650 0.365 0.360 0.365 0.365 0.365 228,000 0.3650 -1.35%
2020-12-17 0 0.370 0.345 0.370 0.360 0.370 160,000 58,850 0.3678 0.370 0.345 0.370 0.360 0.370 160,000 0.3678 8.82%
2020-12-16 0 0.340 0.340 0.365 0.340 0.340 122,000 41,480 0.3400 0.340 0.340 0.365 0.340 0.340 122,000 0.3400 -1.45%
2020-12-15 0 0.345 0.340 0.350 0.345 0.350 120,000 41,450 0.3454 0.345 0.340 0.350 0.345 0.350 120,000 0.3454 -1.43%
2020-12-14 0 0.350 0.350 0.360 0.345 0.345 50,000 17,250 0.3450 0.350 0.350 0.360 0.345 0.345 50,000 0.3450 -1.41%
2020-12-11 0 0.355 0.355 0.360 0.350 0.360 382,000 136,410 0.3571 0.355 0.355 0.360 0.350 0.360 382,000 0.3571 -2.74%
2020-12-10 0 0.365 0.360 0.365 0.365 0.380 154,000 56,240 0.3652 0.365 0.360 0.365 0.365 0.380 154,000 0.3652 0.00%
2020-12-09 0 0.365 0.360 0.375 0.360 0.385 264,000 96,320 0.3648 0.365 0.360 0.375 0.360 0.385 264,000 0.3648 -1.35%
2020-12-08 0 0.370 0.365 0.370 0.365 0.390 408,000 153,350 0.3759 0.370 0.365 0.370 0.365 0.390 408,000 0.3759 0.00%
2020-12-07 0 0.370 0.370 0.380 0.360 0.370 562,000 206,820 0.3680 0.370 0.370 0.380 0.360 0.370 562,000 0.3680 -3.90%
2020-12-04 0 0.385 0.380 0.385 0.360 0.400 5,256,000 2,021,000 0.3845 0.385 0.380 0.385 0.360 0.400 5,256,000 0.3845 5.48%
2020-12-03 0 0.365 0.345 0.365 0.360 0.365 52,000 18,900 0.3635 0.365 0.345 0.365 0.360 0.365 52,000 0.3635 1.39%
2020-12-02 0 0.360 0.340 0.360 0.340 0.360 174,000 59,640 0.3428 0.360 0.340 0.360 0.340 0.360 174,000 0.3428 5.88%
2020-12-01 0 0.340 0.335 0.360 0.330 0.340 26,000 8,620 0.3315 0.340 0.335 0.360 0.330 0.340 26,000 0.3315 -1.45%
2020-11-30 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2020-11-27 0 0.345 0.340 0.350 0.345 0.350 6,000 2,090 0.3483 0.345 0.340 0.350 0.345 0.350 6,000 0.3483 -1.43%
2020-11-26 0 0.350 0.335 0.350 0.335 0.350 30,000 10,380 0.3460 0.350 0.335 0.350 0.335 0.350 30,000 0.3460 2.94%
2020-11-25 0 0.340 0.335 0.360 0.335 0.355 523,164 177,922 0.3401 0.340 0.335 0.360 0.335 0.355 523,164 0.3401 0.00%
2020-11-24 0 0.340 0.340 0.345 0.340 0.340 168,000 57,120 0.3400 0.340 0.340 0.345 0.340 0.340 168,000 0.3400 -2.86%
2020-11-23 0 0.350 0.350 0.370 0.340 0.350 334,000 115,070 0.3445 0.350 0.350 0.370 0.340 0.350 334,000 0.3445 0.00%
2020-11-20 0 0.350 0.350 0.365 0.350 0.350 2,000 700 0.3500 0.350 0.350 0.365 0.350 0.350 2,000 0.3500 -4.11%
2020-11-19 0 0.365 0.350 0.365 0.365 0.365 180,000 65,700 0.3650 0.365 0.350 0.365 0.365 0.365 180,000 0.3650 0.00%
2020-11-18 0 0.365 0.350 0.365 0.350 0.365 186,000 66,190 0.3559 0.365 0.350 0.365 0.350 0.365 186,000 0.3559 2.82%
2020-11-17 0 0.355 0.350 0.370 0.350 0.355 186,000 66,000 0.3548 0.355 0.350 0.370 0.350 0.355 186,000 0.3548 -1.39%
2020-11-16 0 0.360 0.345 0.370 0.345 0.365 196,000 70,100 0.3577 0.360 0.345 0.370 0.345 0.365 196,000 0.3577 0.00%
2020-11-13 0 0.360 0.350 0.360 0.350 0.360 222,000 78,240 0.3524 0.360 0.350 0.360 0.350 0.360 222,000 0.3524 0.00%
2020-11-12 0 0.360 0.350 0.360 0.360 0.360 2,000 720 0.3600 0.360 0.350 0.360 0.360 0.360 2,000 0.3600 5.88%
2020-11-11 0 0.340 0.335 0.360 0.335 0.365 702,000 238,290 0.3394 0.340 0.335 0.360 0.335 0.365 702,000 0.3394 0.00%
2020-11-10 0 0.340 0.335 0.355 0.340 0.365 816,000 281,350 0.3448 0.340 0.335 0.355 0.340 0.365 816,000 0.3448 -2.86%
2020-11-09 0 0.350 0.350 0.355 0.340 0.370 1,768,000 620,410 0.3509 0.350 0.350 0.355 0.340 0.370 1,768,000 0.3509 -5.41%
2020-11-06 0 0.370 0.360 0.370 0.360 0.420 6,060,000 2,354,400 0.3885 0.370 0.360 0.370 0.360 0.420 6,060,000 0.3885 8.82%
2020-11-05 0 0.340 0.330 0.340 0.340 0.340 630,000 214,200 0.3400 0.340 0.330 0.340 0.340 0.340 630,000 0.3400 0.00%
2020-11-04 0 0.340 0.330 0.340 0.330 0.340 1,000,000 335,900 0.3359 0.340 0.330 0.340 0.330 0.340 1,000,000 0.3359 1.49%
2020-11-03 0 0.335 0.320 0.335 0.325 0.340 638,000 211,510 0.3315 0.335 0.320 0.335 0.325 0.340 638,000 0.3315 4.69%
2020-11-02 0 0.320 0.310 0.325 0.300 0.325 1,616,000 507,900 0.3143 0.320 0.310 0.325 0.300 0.325 1,616,000 0.3143 4.92%
2020-10-30 0 0.305 0.280 0.305 0.310 0.310 2,000 620 0.3100 0.305 0.280 0.305 0.310 0.310 2,000 0.3100 1.67%
2020-10-29 0 0.300 0.290 0.300 0.290 0.300 52,000 15,100 0.2904 0.300 0.290 0.300 0.290 0.300 52,000 0.2904 0.00%
2020-10-28 0 0.300 0.290 0.300 0.300 0.310 38,000 11,420 0.3005 0.300 0.290 0.300 0.300 0.310 38,000 0.3005 3.45%
2020-10-27 0 0.290 0.290 0.295 0.290 0.290 208,000 60,320 0.2900 0.290 0.290 0.295 0.290 0.290 208,000 0.2900 0.00%
2020-10-23 0 0.290 0.285 0.290 0.280 0.295 708,000 202,980 0.2867 0.290 0.285 0.290 0.280 0.295 708,000 0.2867 5.45%
2020-10-22 0 0.275 0.270 0.285 - - 0 0 - 0.275 0.270 0.285 - - 0 - 0.00%
2020-10-21 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2020-10-20 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2020-10-19 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2020-10-16 0 0.275 0.265 0.280 - - 0 0 - 0.275 0.265 0.280 - - 0 - 0.00%
2020-10-15 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - -1.79%
2020-10-14 0 0.280 0.275 0.280 0.270 0.280 202,000 55,720 0.2758 0.280 0.275 0.280 0.270 0.280 202,000 0.2758 5.66%
2020-10-12 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2020-10-09 0 0.265 0.265 0.275 0.260 0.265 12,000 3,170 0.2642 0.265 0.265 0.275 0.260 0.265 12,000 0.2642 1.92%
2020-10-08 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2020-10-07 0 0.260 0.260 0.265 0.260 0.260 82,000 21,320 0.2600 0.260 0.260 0.265 0.260 0.260 82,000 0.2600 0.00%
2020-10-06 0 0.260 0.260 0.265 0.255 0.255 50,000 12,750 0.2550 0.260 0.260 0.265 0.255 0.255 50,000 0.2550 1.96%
2020-10-05 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2020-09-30 0 0.255 0.255 0.260 - - 0 0 - 0.255 0.255 0.260 - - 0 - 0.00%
2020-09-29 0 0.255 0.255 0.260 0.250 0.255 500,000 126,710 0.2534 0.255 0.255 0.260 0.250 0.255 500,000 0.2534 -1.92%
2020-09-28 0 0.260 0.255 0.265 0.250 0.260 60,000 15,300 0.2550 0.260 0.255 0.265 0.250 0.260 60,000 0.2550 1.96%
2020-09-25 0 0.255 0.255 0.265 0.250 0.260 440,000 111,650 0.2538 0.255 0.255 0.265 0.250 0.260 440,000 0.2538 -3.77%
2020-09-24 0 0.265 0.260 0.270 0.260 0.265 24,000 6,310 0.2629 0.265 0.260 0.270 0.260 0.265 24,000 0.2629 1.92%
2020-09-23 0 0.260 0.260 0.265 0.260 0.265 170,000 44,350 0.2609 0.260 0.260 0.265 0.260 0.265 170,000 0.2609 0.00%
2020-09-22 0 0.260 0.260 0.275 0.260 0.260 52,000 13,520 0.2600 0.260 0.260 0.275 0.260 0.260 52,000 0.2600 -1.89%
2020-09-21 0 0.265 0.265 0.285 0.260 0.265 130,000 33,950 0.2612 0.265 0.265 0.285 0.260 0.265 130,000 0.2612 0.00%
2020-09-18 0 0.265 0.265 0.275 0.265 0.265 8,000 2,120 0.2650 0.265 0.265 0.275 0.265 0.265 8,000 0.2650 0.00%
2020-09-17 0 0.265 0.265 0.270 0.260 0.270 500,000 131,890 0.2638 0.265 0.265 0.270 0.260 0.270 500,000 0.2638 -7.02%
2020-09-16 0 0.285 0.270 0.285 0.270 0.290 30,000 8,140 0.2713 0.285 0.270 0.285 0.270 0.290 30,000 0.2713 1.79%
2020-09-15 0 0.280 0.270 0.285 0.260 0.280 320,000 85,210 0.2663 0.280 0.270 0.285 0.260 0.280 320,000 0.2663 -3.45%
2020-09-14 0 0.290 0.270 0.290 0.270 0.295 104,000 29,220 0.2810 0.290 0.270 0.290 0.270 0.295 104,000 0.2810 11.54%
2020-09-11 0 0.260 0.255 0.270 0.250 0.260 194,000 49,300 0.2541 0.260 0.255 0.270 0.250 0.260 194,000 0.2541 0.00%
2020-09-10 0 0.260 0.260 0.265 0.255 0.255 50,000 12,750 0.2550 0.260 0.260 0.265 0.255 0.255 50,000 0.2550 0.00%
2020-09-09 0 0.260 0.260 0.265 0.250 0.255 398,000 100,290 0.2520 0.260 0.260 0.265 0.250 0.255 398,000 0.2520 0.00%
2020-09-08 0 0.260 0.255 0.260 0.260 0.265 98,000 25,500 0.2602 0.260 0.255 0.260 0.260 0.265 98,000 0.2602 0.00%
2020-09-07 0 0.260 0.260 0.270 0.255 0.265 106,000 27,380 0.2583 0.260 0.260 0.270 0.255 0.265 106,000 0.2583 -3.70%
2020-09-04 0 0.270 0.270 0.285 0.260 0.265 650,000 171,320 0.2636 0.270 0.270 0.285 0.260 0.265 650,000 0.2636 0.00%
2020-09-03 0 0.270 0.270 0.285 0.270 0.270 6,000 1,620 0.2700 0.270 0.270 0.285 0.270 0.270 6,000 0.2700 0.00%
2020-09-02 0 0.270 0.260 0.285 0.270 0.275 300,000 81,070 0.2702 0.270 0.260 0.285 0.270 0.275 300,000 0.2702 -1.82%
2020-09-01 0 0.275 0.275 0.280 0.275 0.275 108,000 29,700 0.2750 0.275 0.275 0.280 0.275 0.275 108,000 0.2750 -1.79%
2020-08-31 0 0.280 0.280 0.290 0.270 0.275 810,000 221,220 0.2731 0.280 0.280 0.290 0.270 0.275 810,000 0.2731 0.00%
2020-08-28 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2020-08-27 0 0.285 0.275 0.285 0.260 0.285 178,000 49,510 0.2781 0.285 0.275 0.285 0.260 0.285 178,000 0.2781 0.00%
2020-08-26 0 0.285 0.280 0.295 0.285 0.285 300,000 85,500 0.2850 0.285 0.280 0.295 0.285 0.285 300,000 0.2850 0.00%
2020-08-25 0 0.285 0.285 0.295 0.280 0.285 136,000 38,310 0.2817 0.285 0.285 0.295 0.280 0.285 136,000 0.2817 0.00%
2020-08-24 0 0.285 0.285 0.290 0.285 0.300 110,000 31,980 0.2907 0.285 0.285 0.290 0.285 0.300 110,000 0.2907 -3.39%
2020-08-21 0 0.295 0.295 0.300 0.295 0.295 380,000 112,100 0.2950 0.295 0.295 0.300 0.295 0.295 380,000 0.2950 1.72%
2020-08-20 0 0.290 0.290 0.295 0.290 0.290 74,000 21,460 0.2900 0.290 0.290 0.295 0.290 0.290 74,000 0.2900 -1.69%
2020-08-19 0 0.295 0.290 0.295 0.290 0.295 120,000 35,300 0.2942 0.295 0.290 0.295 0.290 0.295 120,000 0.2942 0.00%
2020-08-18 0 0.295 0.295 0.305 0.295 0.300 133,520 39,873 0.2986 0.295 0.295 0.305 0.295 0.300 133,520 0.2986 -1.67%
2020-08-17 0 0.300 0.300 0.305 - - 0 0 - 0.300 0.300 0.305 - - 0 - 1.69%
2020-08-14 0 0.295 0.295 0.305 0.295 0.310 842,000 251,460 0.2986 0.295 0.295 0.305 0.295 0.310 842,000 0.2986 3.51%
2020-08-13 0 0.285 0.285 0.295 0.280 0.285 402,000 114,470 0.2848 0.285 0.285 0.295 0.280 0.285 402,000 0.2848 0.00%
2020-08-12 0 0.285 0.280 0.285 0.280 0.285 422,000 119,970 0.2843 0.285 0.280 0.285 0.280 0.285 422,000 0.2843 -5.00%
2020-08-11 0 0.300 0.285 0.300 0.280 0.300 268,000 77,060 0.2875 0.300 0.285 0.300 0.280 0.300 268,000 0.2875 5.26%
2020-08-10 0 0.285 0.285 0.290 0.280 0.310 612,000 174,520 0.2852 0.285 0.285 0.290 0.280 0.310 612,000 0.2852 -5.00%
2020-08-07 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2020-08-06 0 0.300 0.285 0.300 0.310 0.310 2,000 620 0.3100 0.300 0.285 0.300 0.310 0.310 2,000 0.3100 1.69%
2020-08-05 0 0.295 0.290 0.295 0.285 0.300 262,000 76,350 0.2914 0.295 0.290 0.295 0.285 0.300 262,000 0.2914 -1.67%
2020-08-04 0 0.300 0.285 0.300 0.285 0.300 594,000 169,570 0.2855 0.300 0.285 0.300 0.285 0.300 594,000 0.2855 3.45%
2020-08-03 0 0.290 0.290 0.295 0.280 0.290 222,000 63,120 0.2843 0.290 0.290 0.295 0.280 0.290 222,000 0.2843 1.75%
2020-07-31 0 0.285 0.280 0.285 0.275 0.285 48,000 13,350 0.2781 0.285 0.280 0.285 0.275 0.285 48,000 0.2781 3.64%
2020-07-30 0 0.275 0.275 0.290 0.275 0.280 1,018,000 282,550 0.2776 0.275 0.275 0.290 0.275 0.280 1,018,000 0.2776 -1.79%
2020-07-29 0 0.280 0.280 0.285 0.275 0.280 642,000 178,870 0.2786 0.280 0.280 0.285 0.275 0.280 642,000 0.2786 0.00%
2020-07-28 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2020-07-27 0 0.280 0.280 0.290 0.270 0.295 546,000 159,370 0.2919 0.280 0.280 0.290 0.270 0.295 546,000 0.2919 0.00%
2020-07-24 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2020-07-23 0 0.280 0.280 0.290 0.275 0.280 354,000 97,830 0.2764 0.280 0.280 0.290 0.275 0.280 354,000 0.2764 3.70%
2020-07-22 0 0.270 0.270 0.280 0.270 0.280 404,000 111,740 0.2766 0.270 0.270 0.280 0.270 0.280 404,000 0.2766 -3.57%
2020-07-21 0 0.280 0.270 0.290 0.270 0.280 410,000 112,730 0.2750 0.280 0.270 0.290 0.270 0.280 410,000 0.2750 0.00%
2020-07-20 0 0.280 0.275 0.295 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.295 0.280 0.280 30,000 0.2800 0.00%
2020-07-17 0 0.280 0.280 0.295 0.280 0.280 188,000 52,640 0.2800 0.280 0.280 0.295 0.280 0.280 188,000 0.2800 -1.75%
2020-07-16 0 0.285 0.285 0.295 0.285 0.285 20,000 5,700 0.2850 0.285 0.285 0.295 0.285 0.285 20,000 0.2850 -3.39%
2020-07-15 0 0.295 0.280 0.295 0.285 0.295 210,000 60,490 0.2880 0.295 0.280 0.295 0.285 0.295 210,000 0.2880 5.36%
2020-07-14 0 0.280 0.280 0.285 0.280 0.280 168,000 47,040 0.2800 0.280 0.280 0.285 0.280 0.280 168,000 0.2800 -1.75%
2020-07-13 0 0.285 0.280 0.290 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2020-07-10 0 0.285 0.280 0.295 - - 0 0 - 0.285 0.280 0.295 - - 0 - 0.00%
2020-07-09 0 0.285 0.285 0.295 0.285 0.285 66,000 18,810 0.2850 0.285 0.285 0.295 0.285 0.285 66,000 0.2850 0.00%
2020-07-08 0 0.285 0.280 0.285 0.280 0.285 316,000 88,590 0.2803 0.285 0.280 0.285 0.280 0.285 316,000 0.2803 -1.72%
2020-07-07 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2020-07-06 0 0.295 0.295 0.300 0.280 0.300 412,000 120,830 0.2933 0.295 0.295 0.300 0.280 0.300 412,000 0.2933 5.36%
2020-07-03 0 0.280 0.275 0.280 0.280 0.290 406,000 113,980 0.2807 0.280 0.275 0.280 0.280 0.290 406,000 0.2807 0.00%
2020-07-02 0 0.280 0.280 0.290 0.280 0.280 130,000 36,400 0.2800 0.280 0.280 0.290 0.280 0.280 130,000 0.2800 0.00%
2020-06-30 0 0.280 0.280 0.295 0.280 0.290 390,000 110,320 0.2829 0.280 0.280 0.295 0.280 0.290 390,000 0.2829 -5.08%
2020-06-29 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-06-26 0 0.295 0.285 0.295 0.280 0.295 1,312,000 372,710 0.2841 0.295 0.285 0.295 0.280 0.295 1,312,000 0.2841 0.00%
2020-06-24 0 0.295 0.285 0.295 0.285 0.295 972,000 281,590 0.2897 0.295 0.285 0.295 0.285 0.295 972,000 0.2897 -4.84%
2020-06-23 0 0.310 0.295 0.305 0.290 0.310 788,000 230,980 0.2931 0.310 0.295 0.305 0.290 0.310 788,000 0.2931 1.64%
2020-06-22 0 0.305 0.295 0.305 0.290 0.305 636,000 185,220 0.2912 0.305 0.295 0.305 0.290 0.305 636,000 0.2912 -3.17%
2020-06-19 0 0.315 0.305 0.315 0.295 0.315 222,000 66,010 0.2973 0.315 0.305 0.315 0.295 0.315 222,000 0.2973 1.61%
2020-06-18 0 0.310 0.290 0.310 0.320 0.320 2,000 640 0.3200 0.310 0.290 0.310 0.320 0.320 2,000 0.3200 8.77%
2020-06-17 0 0.285 0.285 0.305 0.285 0.300 610,000 176,480 0.2893 0.285 0.285 0.305 0.285 0.300 610,000 0.2893 -1.72%
2020-06-16 0 0.290 0.290 0.310 0.290 0.300 112,000 33,080 0.2954 0.290 0.290 0.310 0.290 0.300 112,000 0.2954 -3.33%
2020-06-15 0 0.300 0.290 0.300 0.300 0.325 91,552 27,584 0.3013 0.300 0.290 0.300 0.300 0.325 91,552 0.3013 0.00%
2020-06-12 0 0.300 0.290 0.310 - - 0 0 - 0.300 0.290 0.310 - - 0 - 0.00%
2020-06-11 0 0.300 0.290 0.310 0.285 0.300 154,000 45,280 0.2940 0.300 0.290 0.310 0.285 0.300 154,000 0.2940 0.00%
2020-06-10 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2020-06-09 0 0.300 0.290 0.310 0.300 0.310 122,000 36,720 0.3010 0.300 0.290 0.310 0.300 0.310 122,000 0.3010 0.00%
2020-06-08 0 0.300 0.290 0.305 0.295 0.300 142,000 42,440 0.2989 0.300 0.290 0.305 0.295 0.300 142,000 0.2989 1.69%
2020-06-05 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2020-06-04 0 0.295 0.285 0.295 0.275 0.295 130,000 37,130 0.2856 0.295 0.285 0.295 0.275 0.295 130,000 0.2856 5.36%
2020-06-03 0 0.280 0.280 0.285 0.275 0.300 280,000 78,080 0.2789 0.280 0.280 0.285 0.275 0.300 280,000 0.2789 -3.45%
2020-06-02 0 0.290 0.280 0.290 0.270 0.290 60,000 16,440 0.2740 0.290 0.280 0.290 0.270 0.290 60,000 0.2740 7.41%
2020-06-01 0 0.270 0.270 0.280 0.260 0.270 1,078,000 285,370 0.2647 0.270 0.270 0.280 0.260 0.270 1,078,000 0.2647 0.00%
2020-05-29 0 0.270 0.270 0.275 0.265 0.270 488,000 129,330 0.2650 0.270 0.270 0.275 0.265 0.270 488,000 0.2650 -1.82%
2020-05-28 0 0.275 0.265 0.285 - - 0 0 - 0.275 0.265 0.285 - - 0 - 0.00%
2020-05-27 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2020-05-26 0 0.275 0.275 0.280 0.260 0.265 526,000 138,850 0.2640 0.275 0.275 0.280 0.260 0.265 526,000 0.2640 0.00%
2020-05-25 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - 0.00%
2020-05-22 0 0.275 0.275 0.280 0.270 0.285 548,000 152,840 0.2789 0.275 0.275 0.280 0.270 0.285 548,000 0.2789 -5.17%
2020-05-21 0 0.290 0.280 0.290 0.290 0.290 440,000 127,600 0.2900 0.290 0.280 0.290 0.290 0.290 440,000 0.2900 0.00%
2020-05-20 0 0.290 0.290 0.300 0.290 0.295 246,000 72,440 0.2945 0.290 0.290 0.300 0.290 0.295 246,000 0.2945 -1.69%
2020-05-19 0 0.295 0.290 0.300 0.290 0.300 270,000 80,090 0.2966 0.295 0.290 0.300 0.290 0.300 270,000 0.2966 0.00%
2020-05-18 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2020-05-15 0 0.295 0.295 0.300 0.280 0.290 214,000 60,160 0.2811 0.295 0.295 0.300 0.280 0.290 214,000 0.2811 0.00%
2020-05-14 0 0.295 0.290 0.300 0.290 0.305 1,316,000 383,380 0.2913 0.295 0.290 0.300 0.290 0.305 1,316,000 0.2913 1.72%
2020-05-13 0 0.290 0.290 0.300 0.290 0.295 240,000 69,860 0.2911 0.290 0.290 0.300 0.290 0.295 240,000 0.2911 -1.69%
2020-05-12 0 0.295 0.295 0.300 0.290 0.290 36,000 10,440 0.2900 0.295 0.295 0.300 0.290 0.290 36,000 0.2900 0.00%
2020-05-11 0 0.295 0.295 0.305 0.295 0.295 114,000 33,630 0.2950 0.295 0.295 0.305 0.295 0.295 114,000 0.2950 -1.67%
2020-05-08 0 0.300 0.300 0.310 0.290 0.300 158,000 46,460 0.2941 0.300 0.300 0.310 0.290 0.300 158,000 0.2941 0.00%
2020-05-07 0 0.300 0.300 0.305 - - 0 0 - 0.300 0.300 0.305 - - 0 - 0.00%
2020-05-06 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2020-05-05 0 0.300 0.295 0.310 0.300 0.300 400,000 120,000 0.3000 0.300 0.295 0.310 0.300 0.300 400,000 0.3000 0.00%
2020-05-04 0 0.300 0.300 0.305 0.300 0.310 84,000 25,910 0.3085 0.300 0.300 0.305 0.300 0.310 84,000 0.3085 -4.76%
2020-04-29 0 0.315 0.305 0.315 0.300 0.315 238,000 71,860 0.3019 0.315 0.305 0.315 0.300 0.315 238,000 0.3019 1.61%
2020-04-28 0 0.310 0.300 0.310 0.300 0.325 342,000 103,420 0.3024 0.310 0.300 0.310 0.300 0.325 342,000 0.3024 -1.59%
2020-04-27 0 0.315 0.315 0.330 0.305 0.305 100,000 30,500 0.3050 0.315 0.315 0.330 0.305 0.305 100,000 0.3050 0.00%
2020-04-24 0 0.315 0.300 0.315 0.300 0.310 92,000 28,070 0.3051 0.315 0.300 0.315 0.300 0.310 92,000 0.3051 0.00%
2020-04-23 0 0.315 0.305 0.315 0.305 0.315 202,000 61,630 0.3051 0.315 0.305 0.315 0.305 0.315 202,000 0.3051 3.28%
2020-04-22 0 0.305 0.300 0.305 0.305 0.305 82,000 25,010 0.3050 0.305 0.300 0.305 0.305 0.305 82,000 0.3050 1.67%
2020-04-21 0 0.300 0.300 0.315 0.290 0.315 598,000 176,390 0.2950 0.300 0.300 0.315 0.290 0.315 598,000 0.2950 0.00%
2020-04-20 0 0.300 0.300 0.310 0.300 0.305 94,000 28,220 0.3002 0.300 0.300 0.310 0.300 0.305 94,000 0.3002 -3.23%
2020-04-17 0 0.310 0.310 0.315 0.300 0.315 232,000 70,900 0.3056 0.310 0.310 0.315 0.300 0.315 232,000 0.3056 -3.12%
2020-04-16 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2020-04-15 0 0.320 0.320 0.325 0.320 0.340 270,000 86,990 0.3222 0.320 0.320 0.325 0.320 0.340 270,000 0.3222 -3.03%
2020-04-14 0 0.330 0.320 0.330 0.310 0.330 4,000 1,280 0.3200 0.330 0.320 0.330 0.310 0.330 4,000 0.3200 3.13%
2020-04-09 0 0.320 0.320 0.325 0.310 0.325 182,000 56,760 0.3119 0.320 0.320 0.325 0.310 0.325 182,000 0.3119 3.23%
2020-04-08 0 0.310 0.310 0.320 0.300 0.310 166,000 50,640 0.3051 0.310 0.310 0.320 0.300 0.310 166,000 0.3051 -3.12%
2020-04-07 0 0.320 0.310 0.325 0.310 0.315 30,000 9,420 0.3140 0.320 0.310 0.325 0.310 0.315 30,000 0.3140 -1.54%
2020-04-06 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2020-04-03 0 0.325 0.305 0.325 0.300 0.325 722,000 217,370 0.3011 0.325 0.305 0.325 0.300 0.325 722,000 0.3011 8.33%
2020-04-02 0 0.300 0.300 0.310 0.295 0.305 204,000 61,760 0.3027 0.300 0.300 0.310 0.295 0.305 204,000 0.3027 -1.64%
2020-04-01 0 0.305 0.305 0.315 0.300 0.315 230,000 71,020 0.3088 0.305 0.305 0.315 0.300 0.315 230,000 0.3088 -7.58%
2020-03-31 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2020-03-30 0 0.330 0.310 0.315 0.310 0.330 200,000 63,950 0.3198 0.330 0.310 0.315 0.310 0.330 200,000 0.3198 6.45%
2020-03-27 0 0.310 0.310 0.320 0.310 0.370 1,172,000 426,140 0.3636 0.310 0.310 0.320 0.310 0.370 1,172,000 0.3636 -1.59%
2020-03-26 0 0.315 0.315 0.320 0.290 0.315 402,000 121,900 0.3032 0.315 0.315 0.320 0.290 0.315 402,000 0.3032 -3.08%
2020-03-25 0 0.325 0.320 0.325 0.325 0.325 424,000 137,800 0.3250 0.325 0.320 0.325 0.325 0.325 424,000 0.3250 0.00%
2020-03-24 0 0.325 0.315 0.325 0.315 0.325 224,000 71,010 0.3170 0.325 0.315 0.325 0.315 0.325 224,000 0.3170 3.17%
2020-03-23 0 0.315 0.315 0.330 0.290 0.320 90,000 28,010 0.3112 0.315 0.315 0.330 0.290 0.320 90,000 0.3112 -4.55%
2020-03-20 0 0.330 0.330 0.340 0.315 0.320 128,000 40,670 0.3177 0.330 0.330 0.340 0.315 0.320 128,000 0.3177 6.45%
2020-03-19 0 0.310 0.305 0.340 0.290 0.330 922,000 279,810 0.3035 0.310 0.305 0.340 0.290 0.330 922,000 0.3035 -10.14%
2020-03-18 0 0.345 0.345 0.360 0.345 0.360 420,000 147,800 0.3519 0.345 0.345 0.360 0.345 0.360 420,000 0.3519 -4.17%
2020-03-17 0 0.360 0.355 0.365 0.350 0.360 600,000 214,360 0.3573 0.360 0.355 0.365 0.350 0.360 600,000 0.3573 -4.00%
2020-03-16 0 0.375 0.365 0.375 0.370 0.380 600,000 224,600 0.3743 0.375 0.365 0.375 0.370 0.380 600,000 0.3743 -1.32%
2020-03-13 0 0.380 0.380 0.400 0.370 0.380 374,000 138,900 0.3714 0.380 0.380 0.400 0.370 0.380 374,000 0.3714 -2.56%
2020-03-12 0 0.390 0.380 0.390 0.370 0.390 100,000 38,610 0.3861 0.390 0.380 0.390 0.370 0.390 100,000 0.3861 0.00%
2020-03-11 0 0.390 0.390 0.405 0.385 0.390 230,000 89,390 0.3887 0.390 0.390 0.405 0.385 0.390 230,000 0.3887 0.00%
2020-03-10 0 0.390 0.390 0.400 0.385 0.400 34,000 13,390 0.3938 0.390 0.390 0.400 0.385 0.400 34,000 0.3938 -2.50%
2020-03-09 0 0.400 0.390 0.410 0.390 0.395 840,000 328,020 0.3905 0.400 0.390 0.410 0.390 0.395 840,000 0.3905 -2.44%
2020-03-06 0 0.410 0.400 0.420 0.395 0.400 70,000 27,750 0.3964 0.410 0.400 0.420 0.395 0.400 70,000 0.3964 2.50%
2020-03-05 0 0.400 0.400 0.410 0.400 0.405 600,000 240,390 0.4007 0.400 0.400 0.410 0.400 0.405 600,000 0.4007 -2.44%
2020-03-04 0 0.410 0.400 0.415 0.410 0.410 150,000 61,500 0.4100 0.410 0.400 0.415 0.410 0.410 150,000 0.4100 -1.20%
2020-03-03 0 0.415 0.400 0.425 0.415 0.415 80,000 33,200 0.4150 0.415 0.400 0.425 0.415 0.415 80,000 0.4150 0.00%
2020-03-02 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2020-02-28 0 0.415 0.415 0.420 0.400 0.410 646,000 259,300 0.4014 0.415 0.415 0.420 0.400 0.410 646,000 0.4014 -2.35%
2020-02-27 0 0.425 0.415 0.450 0.405 0.425 130,000 53,380 0.4106 0.425 0.415 0.450 0.405 0.425 130,000 0.4106 3.66%
2020-02-26 0 0.410 0.405 0.440 0.405 0.410 228,000 93,440 0.4098 0.410 0.405 0.440 0.405 0.410 228,000 0.4098 0.00%
2020-02-25 0 0.410 0.405 0.420 0.410 0.415 20,000 8,250 0.4125 0.410 0.405 0.420 0.410 0.415 20,000 0.4125 -1.20%
2020-02-24 0 0.415 0.415 0.435 0.415 0.420 20,000 8,310 0.4155 0.415 0.415 0.435 0.415 0.420 20,000 0.4155 -5.68%
2020-02-21 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2020-02-20 0 0.440 0.440 0.450 0.425 0.435 156,000 66,990 0.4294 0.440 0.440 0.450 0.425 0.435 156,000 0.4294 1.15%
2020-02-19 0 0.435 0.420 0.435 0.420 0.440 144,000 60,840 0.4225 0.435 0.420 0.435 0.420 0.440 144,000 0.4225 2.35%
2020-02-18 0 0.425 0.420 0.435 0.420 0.425 530,000 222,760 0.4203 0.425 0.420 0.435 0.420 0.425 530,000 0.4203 -3.41%
2020-02-17 0 0.440 0.425 0.440 0.420 0.440 438,000 187,260 0.4275 0.440 0.425 0.440 0.420 0.440 438,000 0.4275 2.33%
2020-02-14 0 0.430 0.430 0.450 0.425 0.445 1,238,000 536,970 0.4337 0.430 0.430 0.450 0.425 0.445 1,238,000 0.4337 -5.49%
2020-02-13 0 0.455 0.445 0.455 0.400 0.455 1,372,000 597,630 0.4356 0.455 0.445 0.455 0.400 0.455 1,372,000 0.4356 15.19%
2020-02-12 0 0.395 0.390 0.400 0.395 0.395 60,000 23,700 0.3950 0.395 0.390 0.400 0.395 0.395 60,000 0.3950 0.00%
2020-02-11 0 0.395 0.390 0.405 0.395 0.395 180,000 71,100 0.3950 0.395 0.390 0.405 0.395 0.395 180,000 0.3950 -1.25%
2020-02-10 0 0.400 0.390 0.400 0.400 0.400 36,000 14,400 0.4000 0.400 0.390 0.400 0.400 0.400 36,000 0.4000 0.00%
2020-02-07 0 0.400 0.390 0.405 0.385 0.405 370,000 145,680 0.3937 0.400 0.390 0.405 0.385 0.405 370,000 0.3937 -2.44%
2020-02-06 0 0.410 0.395 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.395 0.410 0.410 0.410 2,000 0.4100 3.80%
2020-02-05 0 0.395 0.395 0.410 0.390 0.395 176,000 69,390 0.3943 0.395 0.395 0.410 0.390 0.395 176,000 0.3943 -2.47%
2020-02-04 0 0.405 0.390 0.410 0.385 0.405 610,000 239,400 0.3925 0.405 0.390 0.410 0.385 0.405 610,000 0.3925 -1.22%
2020-02-03 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2020-01-31 0 0.410 0.380 0.410 0.380 0.415 350,000 135,650 0.3876 0.410 0.380 0.410 0.380 0.415 350,000 0.3876 7.89%
2020-01-30 0 0.380 0.380 0.390 0.375 0.400 750,000 282,340 0.3765 0.380 0.380 0.390 0.375 0.400 750,000 0.3765 -1.30%
2020-01-29 0 0.385 0.385 0.390 0.385 0.395 378,000 147,180 0.3894 0.385 0.385 0.390 0.385 0.395 378,000 0.3894 -3.75%
2020-01-24 0 0.400 0.390 0.410 0.400 0.400 48,000 19,200 0.4000 0.400 0.390 0.410 0.400 0.400 48,000 0.4000 -1.23%
2020-01-23 0 0.405 0.400 0.410 0.400 0.410 470,000 190,100 0.4045 0.405 0.400 0.410 0.400 0.410 470,000 0.4045 -1.22%
2020-01-22 0 0.410 0.410 0.415 0.405 0.410 246,000 100,360 0.4080 0.410 0.410 0.415 0.405 0.410 246,000 0.4080 1.23%
2020-01-21 0 0.405 0.400 0.405 0.405 0.405 150,000 60,750 0.4050 0.405 0.400 0.405 0.405 0.405 150,000 0.4050 0.00%
2020-01-20 0 0.405 0.405 0.415 0.400 0.410 684,000 276,360 0.4040 0.405 0.405 0.415 0.400 0.410 684,000 0.4040 0.00%
2020-01-17 0 0.405 0.400 0.405 0.400 0.405 410,000 164,550 0.4013 0.405 0.400 0.405 0.400 0.405 410,000 0.4013 1.25%
2020-01-16 0 0.400 0.400 0.405 0.400 0.405 666,000 266,900 0.4008 0.400 0.400 0.405 0.400 0.405 666,000 0.4008 0.00%
2020-01-15 0 0.400 0.400 0.410 0.400 0.415 264,387 107,600 0.4070 0.400 0.400 0.410 0.400 0.415 264,387 0.4070 -1.23%
2020-01-14 0 0.405 0.400 0.415 0.400 0.415 396,000 162,250 0.4097 0.405 0.400 0.415 0.400 0.415 396,000 0.4097 -1.22%
2020-01-13 0 0.410 0.405 0.410 0.405 0.410 538,000 220,480 0.4098 0.410 0.405 0.410 0.405 0.410 538,000 0.4098 0.00%
2020-01-10 0 0.410 0.405 0.415 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2020-01-09 0 0.410 0.405 0.415 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2020-01-08 0 0.410 0.405 0.415 0.405 0.410 94,000 38,290 0.4073 0.410 0.405 0.415 0.405 0.410 94,000 0.4073 -1.20%
2020-01-07 0 0.415 0.405 0.420 0.410 0.420 750,000 310,950 0.4146 0.415 0.405 0.420 0.410 0.420 750,000 0.4146 0.00%
2020-01-06 0 0.415 0.415 0.420 0.410 0.410 20,000 8,200 0.4100 0.415 0.415 0.420 0.410 0.410 20,000 0.4100 0.00%
2020-01-03 0 0.415 0.410 0.415 0.410 0.420 350,000 145,650 0.4161 0.415 0.410 0.415 0.410 0.420 350,000 0.4161 0.00%
2020-01-02 0 0.415 0.415 0.420 0.415 0.415 70,000 29,050 0.4150 0.415 0.415 0.420 0.415 0.415 70,000 0.4150 0.00%
2019-12-31 0 0.415 0.410 0.415 0.405 0.415 28,000 11,560 0.4129 0.415 0.410 0.415 0.405 0.415 28,000 0.4129 0.00%
2019-12-30 0 0.415 0.410 0.420 0.415 0.415 346,000 143,590 0.4150 0.415 0.410 0.420 0.415 0.415 346,000 0.4150 0.00%
2019-12-27 0 0.415 0.410 0.415 0.410 0.415 460,000 190,650 0.4145 0.415 0.410 0.415 0.410 0.415 460,000 0.4145 2.47%
2019-12-24 0 0.405 0.400 0.410 0.400 0.405 134,000 54,200 0.4045 0.405 0.400 0.410 0.400 0.405 134,000 0.4045 1.25%
2019-12-23 0 0.400 0.400 0.410 0.400 0.415 200,000 81,740 0.4087 0.400 0.400 0.410 0.400 0.415 200,000 0.4087 -3.61%
2019-12-20 0 0.415 0.410 0.415 0.415 0.415 63,597 26,352 0.4144 0.415 0.410 0.415 0.415 0.415 63,597 0.4144 -1.19%
2019-12-19 0 0.420 0.415 0.425 0.420 0.420 300,000 126,000 0.4200 0.420 0.415 0.425 0.420 0.420 300,000 0.4200 1.20%
2019-12-18 0 0.415 0.410 0.420 0.415 0.420 510,000 212,700 0.4171 0.415 0.410 0.420 0.415 0.420 510,000 0.4171 1.22%
2019-12-17 0 0.410 0.410 0.425 0.410 0.420 472,000 197,040 0.4175 0.410 0.410 0.425 0.410 0.420 472,000 0.4175 0.00%
2019-12-16 0 0.410 0.405 0.415 0.410 0.415 130,000 53,500 0.4115 0.410 0.405 0.415 0.410 0.415 130,000 0.4115 0.00%
2019-12-13 0 0.410 0.405 0.425 0.405 0.415 728,000 301,150 0.4137 0.410 0.405 0.425 0.405 0.415 728,000 0.4137 0.00%
2019-12-12 0 0.410 0.405 0.410 0.405 0.410 208,000 84,680 0.4071 0.410 0.405 0.410 0.405 0.410 208,000 0.4071 0.00%
2019-12-11 0 0.410 0.405 0.410 0.410 0.415 206,000 84,520 0.4103 0.410 0.405 0.410 0.410 0.415 206,000 0.4103 0.00%
2019-12-10 0 0.410 0.410 0.415 0.405 0.415 270,000 110,210 0.4082 0.410 0.410 0.415 0.405 0.415 270,000 0.4082 -1.20%
2019-12-09 0 0.415 0.415 0.420 0.415 0.415 10,000 4,150 0.4150 0.415 0.415 0.420 0.415 0.415 10,000 0.4150 0.00%
2019-12-06 0 0.415 0.415 0.425 0.415 0.420 242,000 100,930 0.4171 0.415 0.415 0.425 0.415 0.420 242,000 0.4171 -1.19%
2019-12-05 0 0.420 0.420 0.425 0.420 0.430 202,000 85,540 0.4235 0.420 0.420 0.425 0.420 0.430 202,000 0.4235 -1.18%
2019-12-04 0 0.425 0.415 0.430 - - 0 0 - 0.425 0.415 0.430 - - 0 - 0.00%
2019-12-03 0 0.425 0.425 0.430 0.420 0.425 144,000 60,610 0.4209 0.425 0.425 0.430 0.420 0.425 144,000 0.4209 -1.16%
2019-12-02 0 0.430 0.425 0.430 0.415 0.430 104,000 43,210 0.4155 0.430 0.425 0.430 0.415 0.430 104,000 0.4155 2.38%
2019-11-29 0 0.420 0.415 0.430 0.420 0.420 446,000 187,320 0.4200 0.420 0.415 0.430 0.420 0.420 446,000 0.4200 -2.33%
2019-11-28 0 0.430 0.430 0.445 0.420 0.430 251,765 106,903 0.4246 0.430 0.430 0.445 0.420 0.430 251,765 0.4246 0.00%
2019-11-27 0 0.430 0.420 0.440 0.420 0.440 348,000 150,030 0.4311 0.430 0.420 0.440 0.420 0.440 348,000 0.4311 0.00%
2019-11-26 0 0.430 0.430 0.440 0.430 0.430 200,000 86,000 0.4300 0.430 0.430 0.440 0.430 0.430 200,000 0.4300 0.00%
2019-11-25 0 0.430 0.430 0.440 - - 38,000 16,620 0.4374 0.430 0.430 0.440 - - 38,000 0.4374 0.00%
2019-11-22 0 0.430 0.435 0.445 0.420 0.435 382,000 163,740 0.4286 0.430 0.435 0.445 0.420 0.435 382,000 0.4286 -3.37%
2019-11-21 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2019-11-20 0 0.445 0.440 0.465 - - 0 0 - 0.445 0.440 0.465 - - 0 - 0.00%
2019-11-19 0 0.445 0.445 0.450 0.445 0.445 44,000 19,580 0.4450 0.445 0.445 0.450 0.445 0.445 44,000 0.4450 -1.11%
2019-11-18 0 0.450 0.445 0.450 0.440 0.450 642,000 285,900 0.4453 0.450 0.445 0.450 0.440 0.450 642,000 0.4453 3.45%
2019-11-15 0 0.435 0.435 0.450 0.435 0.435 200,000 87,000 0.4350 0.435 0.435 0.450 0.435 0.435 200,000 0.4350 -1.14%
2019-11-14 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2019-11-13 0 0.440 0.430 0.440 0.440 0.440 10,000 4,400 0.4400 0.440 0.430 0.440 0.440 0.440 10,000 0.4400 -2.22%
2019-11-12 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2019-11-11 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2019-11-08 0 0.450 0.450 0.460 0.450 0.465 36,000 16,330 0.4536 0.450 0.450 0.460 0.450 0.465 36,000 0.4536 -2.17%
2019-11-07 0 0.460 0.450 0.465 0.440 0.460 420,880 187,929 0.4465 0.460 0.450 0.465 0.440 0.460 420,880 0.4465 2.22%
2019-11-06 0 0.450 0.440 0.460 0.450 0.450 20,000 9,000 0.4500 0.450 0.440 0.460 0.450 0.450 20,000 0.4500 2.27%
2019-11-05 0 0.440 0.435 0.455 - - 0 0 - 0.440 0.435 0.455 - - 0 - 0.00%
2019-11-04 0 0.440 0.435 0.455 0.435 0.440 54,000 23,630 0.4376 0.440 0.435 0.455 0.435 0.440 54,000 0.4376 0.00%
2019-11-01 0 0.440 0.440 0.460 0.440 0.455 242,000 109,670 0.4532 0.440 0.440 0.460 0.440 0.455 242,000 0.4532 -2.22%
2019-10-31 0 0.450 0.445 0.450 0.455 0.455 400,000 182,000 0.4550 0.450 0.445 0.450 0.455 0.455 400,000 0.4550 3.45%
2019-10-30 0 0.435 0.435 0.450 0.435 0.455 272,000 121,570 0.4469 0.435 0.435 0.450 0.435 0.455 272,000 0.4469 -1.14%
2019-10-29 0 0.440 0.440 0.455 0.440 0.440 100,000 44,000 0.4400 0.440 0.440 0.455 0.440 0.440 100,000 0.4400 -1.12%
2019-10-28 0 0.445 0.445 0.455 0.445 0.460 232,000 103,350 0.4455 0.445 0.445 0.455 0.445 0.460 232,000 0.4455 -1.11%
2019-10-25 0 0.450 0.445 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.445 0.450 0.450 0.450 2,000 0.4500 0.00%
2019-10-24 0 0.450 0.445 0.450 0.435 0.455 768,000 338,650 0.4410 0.450 0.445 0.450 0.435 0.455 768,000 0.4410 1.12%
2019-10-23 0 0.445 0.445 0.450 0.435 0.435 32,000 13,920 0.4350 0.445 0.445 0.450 0.435 0.435 32,000 0.4350 -1.11%
2019-10-22 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2019-10-21 0 0.450 0.445 0.450 0.430 0.450 144,000 63,180 0.4388 0.450 0.445 0.450 0.430 0.450 144,000 0.4388 3.45%
2019-10-18 0 0.435 0.430 0.440 0.435 0.440 230,000 101,000 0.4391 0.435 0.430 0.440 0.435 0.440 230,000 0.4391 3.57%
2019-10-17 0 0.420 0.420 0.435 0.420 0.425 110,000 46,700 0.4245 0.420 0.420 0.435 0.420 0.425 110,000 0.4245 -1.18%
2019-10-16 0 0.425 0.425 0.435 0.425 0.425 54,000 22,950 0.4250 0.425 0.425 0.435 0.425 0.425 54,000 0.4250 0.00%
2019-10-15 0 0.425 0.425 0.435 0.420 0.430 84,000 35,680 0.4248 0.425 0.425 0.435 0.420 0.430 84,000 0.4248 -1.16%
2019-10-14 0 0.430 0.420 0.430 0.420 0.435 1,736,000 739,700 0.4261 0.430 0.420 0.430 0.420 0.435 1,736,000 0.4261 1.18%
2019-10-11 0 0.425 0.425 0.440 0.425 0.435 456,000 196,520 0.4310 0.425 0.425 0.440 0.425 0.435 456,000 0.4310 0.00%
2019-10-10 0 0.425 0.415 0.430 0.410 0.425 202,000 83,660 0.4142 0.425 0.415 0.430 0.410 0.425 202,000 0.4142 -2.30%
2019-10-09 0 0.435 0.420 0.435 0.420 0.440 522,500 225,562 0.4317 0.435 0.420 0.435 0.420 0.440 522,500 0.4317 4.82%
2019-10-08 0 0.415 0.410 0.420 0.415 0.420 844,000 352,560 0.4177 0.415 0.410 0.420 0.415 0.420 844,000 0.4177 0.00%
2019-10-04 0 0.415 0.405 0.420 - - 0 0 - 0.415 0.405 0.420 - - 0 - 0.00%
2019-10-03 0 0.415 0.410 0.415 0.405 0.425 402,000 165,200 0.4109 0.415 0.410 0.415 0.405 0.425 402,000 0.4109 1.22%
2019-10-02 0 0.410 0.415 0.420 0.405 0.405 58,000 23,490 0.4050 0.410 0.415 0.420 0.405 0.405 58,000 0.4050 -1.20%
2019-09-30 0 0.415 0.415 0.425 0.405 0.435 2,640,000 1,076,750 0.4079 0.415 0.415 0.425 0.405 0.435 2,640,000 0.4079 -2.35%
2019-09-27 0 0.425 0.425 0.440 0.425 0.440 460,000 197,270 0.4288 0.425 0.425 0.440 0.425 0.440 460,000 0.4288 -4.49%
2019-09-26 0 0.445 0.430 0.445 0.430 0.450 496,000 218,980 0.4415 0.445 0.430 0.445 0.430 0.450 496,000 0.4415 0.00%
2019-09-25 0 0.445 0.440 0.450 0.435 0.445 286,000 125,510 0.4388 0.445 0.440 0.450 0.435 0.445 286,000 0.4388 0.00%
2019-09-24 0 0.445 0.440 0.450 0.445 0.445 110,000 48,950 0.4450 0.445 0.440 0.450 0.445 0.445 110,000 0.4450 1.14%
2019-09-23 0 0.440 0.440 0.450 0.430 0.450 636,000 280,770 0.4415 0.440 0.440 0.450 0.430 0.450 636,000 0.4415 -3.30%
2019-09-20 0 0.455 0.445 0.460 0.455 0.475 142,000 64,950 0.4574 0.455 0.445 0.460 0.455 0.475 142,000 0.4574 1.11%
2019-09-19 0 0.450 0.450 0.455 0.450 0.450 70,000 31,500 0.4500 0.450 0.450 0.455 0.450 0.450 70,000 0.4500 -1.10%
2019-09-18 0 0.455 0.450 0.460 0.450 0.455 80,000 36,250 0.4531 0.455 0.450 0.460 0.450 0.455 80,000 0.4531 2.25%
2019-09-17 0 0.445 0.440 0.450 0.435 0.450 532,000 235,890 0.4434 0.445 0.440 0.450 0.435 0.450 532,000 0.4434 -3.26%
2019-09-16 0 0.460 0.445 0.460 0.450 0.460 170,000 76,520 0.4501 0.460 0.445 0.460 0.450 0.460 170,000 0.4501 -1.08%
2019-09-13 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2019-09-12 0 0.465 0.445 0.470 - - 0 0 - 0.465 0.445 0.470 - - 0 - 0.00%
2019-09-11 0 0.465 0.440 0.470 0.460 0.465 112,000 52,020 0.4645 0.465 0.440 0.470 0.460 0.465 112,000 0.4645 1.09%
2019-09-10 0 0.460 0.445 0.470 - - 0 0 - 0.460 0.445 0.470 - - 0 - 0.00%
2019-09-09 0 0.460 0.445 0.460 0.470 0.470 2,000 940 0.4700 0.460 0.445 0.460 0.470 0.470 2,000 0.4700 1.10%
2019-09-06 0 0.455 0.455 0.460 0.445 0.455 434,000 194,860 0.4490 0.455 0.455 0.460 0.445 0.455 434,000 0.4490 4.60%
2019-09-05 0 0.435 0.435 0.445 0.425 0.450 1,224,000 542,900 0.4435 0.435 0.435 0.445 0.425 0.450 1,224,000 0.4435 -3.33%
2019-09-04 0 0.450 0.445 0.450 0.450 0.460 530,000 238,600 0.4502 0.450 0.445 0.450 0.450 0.460 530,000 0.4502 -2.17%
2019-09-03 0 0.460 0.450 0.470 0.450 0.465 116,000 53,110 0.4578 0.460 0.450 0.470 0.450 0.465 116,000 0.4578 1.10%
2019-09-02 0 0.455 0.450 0.455 0.450 0.475 118,000 53,630 0.4545 0.455 0.450 0.455 0.450 0.475 118,000 0.4545 -3.19%
2019-08-30 0 0.470 0.455 0.475 0.470 0.475 460,000 216,700 0.4711 0.470 0.455 0.475 0.470 0.475 460,000 0.4711 0.00%
2019-08-29 0 0.470 0.450 0.470 0.460 0.470 80,000 37,340 0.4668 0.470 0.450 0.470 0.460 0.470 80,000 0.4668 1.08%
2019-08-28 0 0.465 0.460 0.465 0.450 0.470 268,000 123,590 0.4612 0.465 0.460 0.465 0.450 0.470 268,000 0.4612 -2.11%
2019-08-27 0 0.475 0.475 0.480 0.475 0.485 460,000 220,860 0.4801 0.475 0.475 0.480 0.475 0.485 460,000 0.4801 2.15%
2019-08-26 0 0.465 0.450 0.465 0.455 0.465 154,000 71,350 0.4633 0.465 0.450 0.465 0.455 0.465 154,000 0.4633 -1.06%
2019-08-23 0 0.470 0.470 0.480 0.470 0.495 800,000 382,600 0.4783 0.470 0.470 0.480 0.470 0.495 800,000 0.4783 -3.09%
2019-08-22 0 0.485 0.470 0.485 0.470 0.500 840,000 400,330 0.4766 0.485 0.470 0.485 0.470 0.500 840,000 0.4766 -2.02%
2019-08-21 0 0.495 0.490 0.495 0.470 0.500 434,000 211,820 0.4881 0.495 0.490 0.495 0.470 0.500 434,000 0.4881 3.13%
2019-08-20 0 0.480 0.470 0.480 0.465 0.480 340,000 159,890 0.4703 0.480 0.470 0.480 0.465 0.480 340,000 0.4703 2.13%
2019-08-19 0 0.470 0.460 0.475 0.470 0.485 318,000 150,490 0.4732 0.470 0.460 0.475 0.470 0.485 318,000 0.4732 2.17%
2019-08-16 0 0.460 0.445 0.460 0.435 0.460 98,000 43,240 0.4412 0.460 0.445 0.460 0.435 0.460 98,000 0.4412 2.22%
2019-08-15 0 0.450 0.445 0.455 0.435 0.465 270,000 122,050 0.4520 0.450 0.445 0.455 0.435 0.465 270,000 0.4520 0.00%
2019-08-14 0 0.450 0.450 0.455 0.450 0.460 312,000 141,170 0.4525 0.450 0.450 0.455 0.450 0.460 312,000 0.4525 1.12%
2019-08-13 0 0.445 0.445 0.450 0.445 0.450 124,000 55,440 0.4471 0.445 0.445 0.450 0.445 0.450 124,000 0.4471 -2.20%
2019-08-12 0 0.455 0.450 0.455 0.450 0.455 122,000 55,010 0.4509 0.455 0.450 0.455 0.450 0.455 122,000 0.4509 0.00%
2019-08-09 0 0.455 0.455 0.460 0.445 0.455 142,000 64,220 0.4523 0.455 0.455 0.460 0.445 0.455 142,000 0.4523 -1.09%
2019-08-08 0 0.460 0.450 0.460 0.460 0.460 58,000 26,680 0.4600 0.460 0.450 0.460 0.460 0.460 58,000 0.4600 3.37%
2019-08-07 0 0.445 0.445 0.450 0.445 0.450 94,000 41,840 0.4451 0.445 0.445 0.450 0.445 0.450 94,000 0.4451 0.00%
2019-08-06 0 0.445 0.440 0.445 0.400 0.455 1,062,000 454,380 0.4279 0.445 0.440 0.445 0.400 0.455 1,062,000 0.4279 -2.20%
2019-08-05 0 0.455 0.455 0.465 0.455 0.475 570,000 264,450 0.4639 0.455 0.455 0.465 0.455 0.475 570,000 0.4639 -4.21%
2019-08-02 0 0.475 0.475 0.480 0.475 0.485 108,000 51,990 0.4814 0.475 0.475 0.480 0.475 0.485 108,000 0.4814 -1.04%
2019-08-01 0 0.480 0.480 0.495 0.480 0.500 412,000 197,850 0.4802 0.480 0.480 0.495 0.480 0.500 412,000 0.4802 -1.03%
2019-07-31 0 0.485 0.485 0.495 0.485 0.490 200,000 97,100 0.4855 0.485 0.485 0.495 0.485 0.490 200,000 0.4855 -2.02%
2019-07-30 0 0.495 0.490 0.495 0.495 0.510 94,000 47,310 0.5033 0.495 0.490 0.495 0.495 0.510 94,000 0.5033 2.06%
2019-07-29 0 0.485 0.485 0.500 0.485 0.495 476,000 232,700 0.4889 0.485 0.485 0.500 0.485 0.495 476,000 0.4889 -2.02%
2019-07-26 0 0.495 0.490 0.500 0.495 0.495 110,000 54,450 0.4950 0.495 0.490 0.500 0.495 0.495 110,000 0.4950 -1.00%
2019-07-25 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.510 0.500 0.500 10,000 0.5000 0.00%
2019-07-24 0 0.500 0.500 0.520 0.500 0.510 518,000 261,060 0.5040 0.500 0.500 0.520 0.500 0.510 518,000 0.5040 -1.96%
2019-07-23 0 0.510 0.500 0.510 0.510 0.510 202,000 103,020 0.5100 0.510 0.500 0.510 0.510 0.510 202,000 0.5100 0.00%
2019-07-22 0 0.510 0.510 0.530 0.500 0.520 700,000 355,400 0.5077 0.510 0.510 0.530 0.500 0.520 700,000 0.5077 -1.92%
2019-07-19 0 0.520 0.520 0.530 0.520 0.530 146,000 76,100 0.5212 0.520 0.520 0.530 0.520 0.530 146,000 0.5212 -1.89%
2019-07-18 0 0.530 0.520 0.530 0.510 0.530 516,000 268,260 0.5199 0.530 0.520 0.530 0.510 0.530 516,000 0.5199 3.92%
2019-07-17 0 0.510 0.510 0.520 0.495 0.530 1,154,000 594,090 0.5148 0.510 0.510 0.520 0.495 0.530 1,154,000 0.5148 -3.77%
2019-07-16 0 0.530 0.530 0.540 0.530 0.560 1,446,000 782,860 0.5414 0.530 0.530 0.540 0.530 0.560 1,446,000 0.5414 -1.85%
2019-07-15 0 0.540 0.540 0.550 0.495 0.580 7,492,000 4,069,410 0.5432 0.540 0.540 0.550 0.495 0.580 7,492,000 0.5432 11.34%
2019-07-12 0 0.485 0.480 0.485 0.475 0.490 486,000 233,680 0.4808 0.485 0.480 0.485 0.475 0.490 486,000 0.4808 3.19%
2019-07-11 0 0.470 0.470 0.490 0.470 0.480 26,000 12,290 0.4727 0.470 0.470 0.490 0.470 0.480 26,000 0.4727 -4.08%
2019-07-10 0 0.490 0.475 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.475 0.490 0.490 0.490 2,000 0.4900 4.26%
2019-07-09 0 0.470 0.470 0.495 0.470 0.495 44,000 20,960 0.4764 0.470 0.470 0.495 0.470 0.495 44,000 0.4764 -1.05%
2019-07-08 0 0.475 0.475 0.480 0.475 0.480 116,000 55,500 0.4784 0.475 0.475 0.480 0.475 0.480 116,000 0.4784 -3.06%
2019-07-05 0 0.490 0.485 0.490 0.480 0.495 480,000 235,460 0.4905 0.490 0.485 0.490 0.480 0.495 480,000 0.4905 0.00%
2019-07-04 0 0.490 0.485 0.490 0.485 0.495 182,000 88,310 0.4852 0.490 0.485 0.490 0.485 0.495 182,000 0.4852 1.03%
2019-07-03 0 0.485 0.480 0.485 0.485 0.490 410,000 200,080 0.4880 0.485 0.480 0.485 0.485 0.490 410,000 0.4880 -3.00%
2019-07-02 0 0.500 0.490 0.500 0.510 0.510 2,000 1,020 0.5100 0.500 0.490 0.500 0.510 0.510 2,000 0.5100 2.04%
2019-06-28 0 0.490 0.485 0.495 0.490 0.500 210,000 103,460 0.4927 0.490 0.485 0.495 0.490 0.500 210,000 0.4927 -2.00%
2019-06-27 0 0.500 0.495 0.500 0.475 0.500 2,824,000 1,374,690 0.4868 0.500 0.495 0.500 0.475 0.500 2,824,000 0.4868 7.53%
2019-06-26 0 0.465 0.465 0.470 0.460 0.465 302,000 139,470 0.4618 0.465 0.465 0.470 0.460 0.465 302,000 0.4618 1.09%
2019-06-25 0 0.460 0.460 0.465 0.460 0.465 218,000 100,520 0.4611 0.460 0.460 0.465 0.460 0.465 218,000 0.4611 -1.08%
2019-06-24 0 0.465 0.465 0.480 0.460 0.470 100,000 46,380 0.4638 0.465 0.465 0.480 0.460 0.470 100,000 0.4638 -1.06%
2019-06-21 0 0.470 0.465 0.470 0.465 0.470 330,000 155,090 0.4700 0.470 0.465 0.470 0.465 0.470 330,000 0.4700 -1.05%
2019-06-20 0 0.475 0.475 0.480 0.475 0.475 216,000 102,600 0.4750 0.475 0.475 0.480 0.475 0.475 216,000 0.4750 0.00%
2019-06-19 0 0.475 0.470 0.480 0.470 0.495 880,000 425,860 0.4839 0.475 0.470 0.480 0.470 0.495 880,000 0.4839 0.00%
2019-06-18 0 0.475 0.475 0.480 0.475 0.490 342,000 165,140 0.4829 0.475 0.475 0.480 0.475 0.490 342,000 0.4829 0.00%
2019-06-17 0 0.475 0.475 0.480 0.475 0.480 102,000 48,930 0.4797 0.475 0.475 0.480 0.475 0.480 102,000 0.4797 -1.04%
2019-06-14 0 0.480 0.475 0.480 0.475 0.490 386,000 186,020 0.4819 0.480 0.475 0.480 0.475 0.490 386,000 0.4819 1.05%
2019-06-13 0 0.475 0.470 0.475 0.470 0.480 392,000 184,970 0.4719 0.475 0.470 0.475 0.470 0.480 392,000 0.4719 0.00%
2019-06-12 0 0.475 0.470 0.480 0.470 0.490 410,000 197,280 0.4812 0.475 0.470 0.480 0.470 0.490 410,000 0.4812 -4.04%
2019-06-11 0 0.495 0.490 0.500 0.490 0.510 682,000 337,650 0.4951 0.495 0.490 0.500 0.490 0.510 682,000 0.4951 -2.94%
2019-06-10 0 0.510 0.495 0.510 0.495 0.510 356,000 177,860 0.4996 0.510 0.495 0.510 0.495 0.510 356,000 0.4996 2.00%
2019-06-06 0 0.500 0.495 0.500 0.485 0.510 2,176,000 1,085,670 0.4989 0.500 0.495 0.500 0.485 0.510 2,176,000 0.4989 3.09%
2019-06-05 0 0.485 0.475 0.485 0.465 0.485 796,000 376,300 0.4727 0.485 0.475 0.485 0.465 0.485 796,000 0.4727 5.43%
2019-06-04 0 0.460 0.455 0.460 0.455 0.460 202,000 92,110 0.4560 0.460 0.455 0.460 0.455 0.460 202,000 0.4560 0.00%
2019-06-03 0 0.460 0.455 0.465 0.455 0.465 194,000 89,240 0.4600 0.460 0.455 0.465 0.455 0.465 194,000 0.4600 0.00%
2019-05-31 0 0.460 0.450 0.470 0.450 0.460 1,307,000 596,060 0.4561 0.460 0.450 0.470 0.450 0.460 1,307,000 0.4561 0.00%
2019-05-30 0 0.460 0.460 0.465 0.455 0.465 1,056,000 486,840 0.4610 0.460 0.460 0.465 0.455 0.465 1,056,000 0.4610 -2.13%
2019-05-29 0 0.470 0.460 0.470 0.460 0.480 246,000 115,410 0.4691 0.470 0.460 0.470 0.460 0.480 246,000 0.4691 1.08%
2019-05-28 0 0.465 0.460 0.465 0.465 0.480 550,000 256,190 0.4658 0.465 0.460 0.465 0.465 0.480 550,000 0.4658 0.00%
2019-05-27 0 0.465 0.460 0.465 0.460 0.470 296,000 137,640 0.4650 0.465 0.460 0.465 0.460 0.470 296,000 0.4650 -1.06%
2019-05-24 0 0.470 0.460 0.470 0.450 0.470 400,000 184,540 0.4614 0.470 0.460 0.470 0.450 0.470 400,000 0.4614 1.08%
2019-05-23 0 0.465 0.465 0.470 0.465 0.470 836,000 391,840 0.4687 0.465 0.465 0.470 0.465 0.470 836,000 0.4687 -3.12%
2019-05-22 0 0.480 0.470 0.485 0.460 0.490 162,000 77,030 0.4755 0.480 0.470 0.485 0.460 0.490 162,000 0.4755 2.13%
2019-05-21 0 0.470 0.470 0.475 0.470 0.470 154,000 72,380 0.4700 0.470 0.470 0.475 0.470 0.470 154,000 0.4700 0.00%
2019-05-20 0 0.470 0.470 0.480 0.470 0.495 10,000 4,750 0.4750 0.470 0.470 0.480 0.470 0.495 10,000 0.4750 -2.08%
2019-05-17 0 0.480 0.475 0.480 0.480 0.485 296,000 143,160 0.4836 0.480 0.475 0.480 0.480 0.485 296,000 0.4836 -1.03%
2019-05-16 0 0.485 0.480 0.485 0.485 0.500 38,000 18,460 0.4858 0.485 0.480 0.485 0.485 0.500 38,000 0.4858 0.00%
2019-05-15 0 0.485 0.480 0.485 0.470 0.490 438,000 208,580 0.4762 0.485 0.480 0.485 0.470 0.490 438,000 0.4762 2.11%
2019-05-14 0 0.475 0.470 0.475 0.460 0.475 746,000 350,080 0.4693 0.475 0.470 0.475 0.460 0.475 746,000 0.4693 -2.06%
2019-05-10 0 0.485 0.480 0.495 0.480 0.490 176,000 85,830 0.4877 0.485 0.480 0.495 0.480 0.490 176,000 0.4877 1.04%
2019-05-09 0 0.480 0.475 0.485 0.480 0.485 480,000 232,170 0.4837 0.480 0.475 0.485 0.480 0.485 480,000 0.4837 -2.04%
2019-05-08 0 0.490 0.485 0.495 0.485 0.500 184,000 90,910 0.4941 0.490 0.485 0.495 0.485 0.500 184,000 0.4941 0.00%
2019-05-07 0 0.490 0.490 0.495 0.490 0.500 370,000 182,590 0.4935 0.490 0.490 0.495 0.490 0.500 370,000 0.4935 -2.00%
2019-05-06 0 0.500 0.500 0.510 0.495 0.520 2,518,000 1,274,630 0.5062 0.500 0.500 0.510 0.495 0.520 2,518,000 0.5062 -5.66%
2019-05-03 0 0.530 0.530 0.540 0.530 0.540 166,000 88,240 0.5316 0.530 0.530 0.540 0.530 0.540 166,000 0.5316 0.00%
2019-05-02 0 0.530 0.520 0.540 0.530 0.540 514,000 272,960 0.5311 0.530 0.520 0.540 0.530 0.540 514,000 0.5311 -1.85%
2019-04-30 0 0.540 0.530 0.540 0.540 0.560 348,000 189,640 0.5449 0.540 0.530 0.540 0.540 0.560 348,000 0.5449 0.00%
2019-04-29 0 0.540 0.540 0.550 0.540 0.550 266,000 144,200 0.5421 0.540 0.540 0.550 0.540 0.550 266,000 0.5421 -1.82%
2019-04-26 0 0.550 0.540 0.550 0.530 0.550 1,520,000 824,220 0.5423 0.550 0.540 0.550 0.530 0.550 1,520,000 0.5423 1.85%
2019-04-25 0 0.540 0.540 0.550 0.540 0.570 1,954,000 1,083,000 0.5542 0.540 0.540 0.550 0.540 0.570 1,954,000 0.5542 -5.26%
2019-04-24 0 0.570 0.570 0.580 0.560 0.580 748,000 427,820 0.5720 0.570 0.570 0.580 0.560 0.580 748,000 0.5720 0.00%
2019-04-23 0 0.570 0.570 0.580 0.560 0.600 5,314,000 3,090,440 0.5816 0.570 0.570 0.580 0.560 0.600 5,314,000 0.5816 3.64%
2019-04-18 0 0.550 0.550 0.560 0.540 0.560 2,506,000 1,379,280 0.5504 0.550 0.550 0.560 0.540 0.560 2,506,000 0.5504 3.77%
2019-04-17 0 0.530 0.530 0.540 0.520 0.550 1,310,000 709,000 0.5412 0.530 0.530 0.540 0.520 0.550 1,310,000 0.5412 0.00%
2019-04-16 0 0.530 0.520 0.530 0.520 0.530 1,368,000 722,080 0.5278 0.530 0.520 0.530 0.520 0.530 1,368,000 0.5278 0.00%
2019-04-15 0 0.530 0.530 0.540 0.530 0.560 1,128,000 608,940 0.5398 0.530 0.530 0.540 0.530 0.560 1,128,000 0.5398 -3.64%
2019-04-12 0 0.550 0.540 0.560 0.530 0.560 1,194,000 650,740 0.5450 0.550 0.540 0.560 0.530 0.560 1,194,000 0.5450 0.00%
2019-04-11 0 0.550 0.550 0.560 0.550 0.570 388,000 218,640 0.5635 0.550 0.550 0.560 0.550 0.570 388,000 0.5635 -1.79%
2019-04-10 0 0.560 0.560 0.570 0.550 0.560 1,126,000 630,320 0.5598 0.560 0.560 0.570 0.550 0.560 1,126,000 0.5598 -1.75%
2019-04-09 0 0.570 0.560 0.570 0.540 0.570 3,670,000 2,045,320 0.5573 0.570 0.560 0.570 0.540 0.570 3,670,000 0.5573 5.56%
2019-04-08 0 0.540 0.530 0.540 0.530 0.550 608,000 329,560 0.5420 0.540 0.530 0.540 0.530 0.550 608,000 0.5420 0.00%
2019-04-04 0 0.540 0.530 0.550 0.510 0.550 3,256,000 1,716,600 0.5272 0.540 0.530 0.550 0.510 0.550 3,256,000 0.5272 0.00%
2019-04-03 0 0.540 0.540 0.550 0.530 0.570 5,396,000 2,948,500 0.5464 0.540 0.540 0.550 0.530 0.570 5,396,000 0.5464 -5.26%
2019-04-02 0 0.570 0.560 0.570 0.550 0.570 1,882,000 1,055,040 0.5606 0.570 0.560 0.570 0.550 0.570 1,882,000 0.5606 0.00%
2019-04-01 0 0.570 0.570 0.580 0.550 0.580 5,092,000 2,874,160 0.5644 0.570 0.570 0.580 0.550 0.580 5,092,000 0.5644 -1.72%
2019-03-29 0 0.580 0.580 0.590 0.580 0.640 21,364,400 13,053,584 0.6110 0.580 0.580 0.590 0.580 0.640 21,364,400 0.6110 -6.45%
2019-03-28 0 0.620 0.610 0.620 0.540 0.640 34,344,000 20,630,100 0.6007 0.620 0.610 0.620 0.540 0.640 34,344,000 0.6007 -7.46%
2019-03-27 0 0.670 0.660 0.670 0.580 0.680 26,478,000 16,659,860 0.6292 0.670 0.660 0.670 0.580 0.680 26,478,000 0.6292 3.08%
2019-03-26 0 0.650 0.640 0.650 0.560 0.700 53,709,200 34,477,280 0.6419 0.650 0.640 0.650 0.560 0.700 53,709,200 0.6419 54.76%
2019-03-25 0 0.420 0.405 0.420 0.425 0.425 2,000 850 0.4250 0.420 0.405 0.420 0.425 0.425 2,000 0.4250 3.70%
2019-03-22 0 0.405 0.395 0.410 0.395 0.415 346,000 140,710 0.4067 0.405 0.395 0.410 0.395 0.415 346,000 0.4067 -1.22%
2019-03-21 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2019-03-20 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - -1.20%
2019-03-19 0 0.415 0.390 0.415 0.415 0.425 50,000 20,810 0.4162 0.415 0.390 0.415 0.415 0.425 50,000 0.4162 1.22%
2019-03-18 0 0.410 0.410 0.420 0.400 0.420 570,000 230,900 0.4051 0.410 0.410 0.420 0.400 0.420 570,000 0.4051 3.80%
2019-03-15 0 0.395 0.390 0.400 0.395 0.405 137,322 55,352 0.4031 0.395 0.390 0.400 0.395 0.405 137,322 0.4031 -2.47%
2019-03-14 0 0.405 0.405 0.415 0.395 0.425 312,000 123,900 0.3971 0.405 0.405 0.415 0.395 0.425 312,000 0.3971 -2.41%
2019-03-13 0 0.415 0.405 0.415 0.415 0.425 52,000 21,600 0.4154 0.415 0.405 0.415 0.415 0.425 52,000 0.4154 2.47%
2019-03-12 0 0.405 0.405 0.415 0.405 0.405 8,000 3,240 0.4050 0.405 0.405 0.415 0.405 0.405 8,000 0.4050 0.00%
2019-03-11 0 0.405 0.400 0.420 0.405 0.430 128,000 51,890 0.4054 0.405 0.400 0.420 0.405 0.430 128,000 0.4054 1.25%
2019-03-08 0 0.400 0.400 0.420 0.400 0.400 118,000 47,200 0.4000 0.400 0.400 0.420 0.400 0.400 118,000 0.4000 -4.76%
2019-03-07 0 0.420 0.405 0.420 0.405 0.420 292,000 118,290 0.4051 0.420 0.405 0.420 0.405 0.420 292,000 0.4051 3.70%
2019-03-06 0 0.405 0.405 0.420 0.405 0.425 52,000 21,100 0.4058 0.405 0.405 0.420 0.405 0.425 52,000 0.4058 1.25%
2019-03-05 0 0.400 0.400 0.410 0.400 0.415 210,000 84,030 0.4001 0.400 0.400 0.410 0.400 0.415 210,000 0.4001 0.00%
2019-03-04 0 0.400 0.400 0.410 0.400 0.420 276,000 112,450 0.4074 0.400 0.400 0.410 0.400 0.420 276,000 0.4074 0.00%
2019-03-01 0 0.400 0.395 0.400 0.400 0.420 82,000 32,840 0.4005 0.400 0.395 0.400 0.400 0.420 82,000 0.4005 -5.88%
2019-02-28 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2019-02-27 0 0.425 0.400 0.425 0.430 0.430 2,000 860 0.4300 0.425 0.400 0.425 0.430 0.430 2,000 0.4300 1.19%
2019-02-26 0 0.420 0.405 0.420 0.410 0.420 202,000 82,840 0.4101 0.420 0.405 0.420 0.410 0.420 202,000 0.4101 2.44%
2019-02-25 0 0.410 0.410 0.435 0.400 0.440 1,044,000 445,180 0.4264 0.410 0.410 0.435 0.400 0.440 1,044,000 0.4264 -1.20%
2019-02-22 0 0.415 0.415 0.420 0.385 0.415 358,000 146,970 0.4105 0.415 0.415 0.420 0.385 0.415 358,000 0.4105 6.41%
2019-02-21 0 0.390 0.390 0.395 0.390 0.390 138,000 53,820 0.3900 0.390 0.390 0.395 0.390 0.390 138,000 0.3900 -2.50%
2019-02-20 0 0.400 0.380 0.400 0.400 0.410 102,000 40,820 0.4002 0.400 0.380 0.400 0.400 0.410 102,000 0.4002 -1.23%
2019-02-19 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - -1.22%
2019-02-18 0 0.410 0.405 0.410 0.415 0.415 2,000 830 0.4150 0.410 0.405 0.410 0.415 0.415 2,000 0.4150 1.23%
2019-02-15 0 0.405 0.380 0.405 0.415 0.415 2,000 830 0.4150 0.405 0.380 0.405 0.415 0.415 2,000 0.4150 3.85%
2019-02-14 0 0.390 0.385 0.400 0.390 0.420 634,000 247,970 0.3911 0.390 0.385 0.400 0.390 0.420 634,000 0.3911 0.00%
2019-02-13 0 0.390 0.390 0.400 0.385 0.400 322,000 124,690 0.3872 0.390 0.390 0.400 0.385 0.400 322,000 0.3872 -2.50%
2019-02-12 0 0.400 0.385 0.410 - - 0 0 - 0.400 0.385 0.410 - - 0 - 0.00%
2019-02-11 0 0.400 0.390 0.400 0.400 0.420 72,000 28,840 0.4006 0.400 0.390 0.400 0.400 0.420 72,000 0.4006 0.00%
2019-02-08 0 0.400 0.385 0.400 0.400 0.420 202,000 80,840 0.4002 0.400 0.385 0.400 0.400 0.420 202,000 0.4002 -1.23%
2019-02-04 0 0.405 0.375 0.405 - - 0 0 - 0.405 0.375 0.405 - - 0 - 0.00%
2019-02-01 0 0.405 0.385 0.405 0.400 0.420 404,000 161,890 0.4007 0.405 0.385 0.405 0.400 0.420 404,000 0.4007 2.53%
2019-01-31 0 0.395 0.375 0.405 0.385 0.405 76,000 29,550 0.3888 0.395 0.375 0.405 0.385 0.405 76,000 0.3888 3.95%
2019-01-30 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2019-01-29 0 0.380 0.370 0.385 0.360 0.395 310,000 115,530 0.3727 0.380 0.370 0.385 0.360 0.395 310,000 0.3727 -3.80%
2019-01-28 0 0.395 0.395 0.410 0.385 0.415 60,000 23,210 0.3868 0.395 0.395 0.410 0.385 0.415 60,000 0.3868 -2.47%
2019-01-25 0 0.405 0.390 0.405 0.380 0.410 54,000 20,820 0.3856 0.405 0.390 0.405 0.380 0.410 54,000 0.3856 3.85%
2019-01-24 0 0.390 0.390 0.410 0.375 0.390 50,000 18,900 0.3780 0.390 0.390 0.410 0.375 0.390 50,000 0.3780 -4.88%
2019-01-23 0 0.410 0.370 0.410 - - 0 0 - 0.410 0.370 0.410 - - 0 - 0.00%
2019-01-22 0 0.410 0.375 0.410 0.410 0.410 2,000 820 0.4100 0.410 0.375 0.410 0.410 0.410 2,000 0.4100 5.13%
2019-01-21 0 0.390 0.385 0.415 0.390 0.420 102,000 39,840 0.3906 0.390 0.385 0.415 0.390 0.420 102,000 0.3906 -1.27%
2019-01-18 0 0.395 0.390 0.410 0.395 0.420 62,000 24,540 0.3958 0.395 0.390 0.410 0.395 0.420 62,000 0.3958 -3.66%
2019-01-17 0 0.410 0.390 0.410 0.390 0.410 202,000 79,290 0.3925 0.410 0.390 0.410 0.390 0.410 202,000 0.3925 6.49%
2019-01-16 0 0.385 0.385 0.405 0.380 0.415 122,000 48,450 0.3971 0.385 0.385 0.405 0.380 0.415 122,000 0.3971 -1.28%
2019-01-15 0 0.390 0.390 0.415 0.390 0.415 12,000 4,730 0.3942 0.390 0.390 0.415 0.390 0.415 12,000 0.3942 -3.70%
2019-01-14 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2019-01-11 0 0.405 0.380 0.405 0.415 0.415 2,000 830 0.4150 0.405 0.380 0.405 0.415 0.415 2,000 0.4150 5.19%
2019-01-10 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2019-01-09 0 0.385 0.370 0.410 0.385 0.385 200,000 77,000 0.3850 0.385 0.370 0.410 0.385 0.385 200,000 0.3850 1.32%
2019-01-08 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 1.33%
2019-01-07 0 0.375 0.375 0.410 0.375 0.415 100,000 38,080 0.3808 0.375 0.375 0.410 0.375 0.415 100,000 0.3808 -5.06%
2019-01-04 0 0.395 0.380 0.395 0.405 0.405 2,000 810 0.4050 0.395 0.380 0.395 0.405 0.405 2,000 0.4050 3.95%
2019-01-03 0 0.380 0.375 0.385 0.380 0.385 220,000 84,600 0.3845 0.380 0.375 0.385 0.380 0.385 220,000 0.3845 -2.56%
2019-01-02 0 0.390 0.380 0.410 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2018-12-31 0 0.390 0.380 0.390 0.375 0.415 134,000 50,820 0.3793 0.390 0.380 0.390 0.375 0.415 134,000 0.3793 4.00%
2018-12-28 0 0.375 0.380 0.385 0.370 0.385 52,000 19,370 0.3725 0.375 0.380 0.385 0.370 0.385 52,000 0.3725 -1.32%
2018-12-27 0 0.380 0.380 0.405 0.365 0.385 120,000 45,090 0.3758 0.380 0.380 0.405 0.365 0.385 120,000 0.3758 -2.56%
2018-12-24 0 0.390 0.390 0.410 0.390 0.420 244,000 95,220 0.3902 0.390 0.390 0.410 0.390 0.420 244,000 0.3902 0.00%
2018-12-21 0 0.390 0.390 0.395 0.390 0.410 280,000 112,050 0.4002 0.390 0.390 0.395 0.390 0.410 280,000 0.4002 -6.02%
2018-12-20 0 0.415 0.410 0.420 0.360 0.460 3,964,000 1,705,390 0.4302 0.415 0.410 0.420 0.360 0.460 3,964,000 0.4302 15.28%
2018-12-19 0 0.360 0.360 0.375 0.360 0.380 202,000 72,760 0.3602 0.360 0.360 0.375 0.360 0.380 202,000 0.3602 0.00%
2018-12-18 0 0.360 0.360 0.375 - - 0 0 - 0.360 0.360 0.375 - - 0 - 0.00%
2018-12-17 0 0.360 0.360 0.385 0.360 0.380 130,000 46,840 0.3603 0.360 0.360 0.385 0.360 0.380 130,000 0.3603 -1.37%
2018-12-14 0 0.365 0.355 0.370 0.365 0.390 138,000 50,600 0.3667 0.365 0.355 0.370 0.365 0.390 138,000 0.3667 -1.35%
2018-12-13 0 0.370 0.365 0.390 0.370 0.390 90,000 34,040 0.3782 0.370 0.365 0.390 0.370 0.390 90,000 0.3782 -1.33%
2018-12-12 0 0.375 0.350 0.385 - - 0 0 - 0.375 0.350 0.385 - - 0 - 0.00%
2018-12-11 0 0.375 0.375 0.385 0.375 0.375 652,000 244,500 0.3750 0.375 0.375 0.385 0.375 0.375 652,000 0.3750 0.00%
2018-12-10 0 0.375 0.360 0.380 0.375 0.375 300,000 112,500 0.3750 0.375 0.360 0.380 0.375 0.375 300,000 0.3750 0.00%
2018-12-07 0 0.375 0.360 0.375 0.375 0.375 2,000 750 0.3750 0.375 0.360 0.375 0.375 0.375 2,000 0.3750 2.74%
2018-12-06 0 0.365 0.350 0.375 0.365 0.385 128,000 46,890 0.3663 0.365 0.350 0.375 0.365 0.385 128,000 0.3663 -3.95%
2018-12-05 0 0.380 0.370 0.380 0.380 0.390 102,000 38,780 0.3802 0.380 0.370 0.380 0.380 0.390 102,000 0.3802 -1.30%
2018-12-04 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2018-12-03 0 0.385 0.370 0.385 0.375 0.390 638,000 244,590 0.3834 0.385 0.370 0.385 0.375 0.390 638,000 0.3834 1.32%
2018-11-30 0 0.380 0.370 0.380 0.360 0.380 1,089,678 402,407 0.3693 0.380 0.370 0.380 0.360 0.380 1,089,678 0.3693 10.14%
2018-11-29 0 0.345 0.345 0.355 0.345 0.365 654,000 228,790 0.3498 0.345 0.345 0.355 0.345 0.365 654,000 0.3498 2.99%
2018-11-28 0 0.335 0.335 0.345 0.330 0.355 52,000 17,410 0.3348 0.335 0.335 0.345 0.330 0.355 52,000 0.3348 0.00%
2018-11-27 0 0.335 0.335 0.345 0.335 0.355 54,000 19,050 0.3528 0.335 0.335 0.345 0.335 0.355 54,000 0.3528 1.52%
2018-11-26 0 0.330 0.345 0.355 0.330 0.340 376,000 125,200 0.3330 0.330 0.345 0.355 0.330 0.340 376,000 0.3330 -4.35%
2018-11-23 0 0.345 0.340 0.355 0.345 0.370 42,000 14,540 0.3462 0.345 0.340 0.355 0.345 0.370 42,000 0.3462 -1.43%
2018-11-22 0 0.350 0.345 0.360 0.350 0.350 200,000 70,000 0.3500 0.350 0.345 0.360 0.350 0.350 200,000 0.3500 -4.11%
2018-11-21 0 0.365 0.340 0.365 0.375 0.375 2,000 750 0.3750 0.365 0.340 0.365 0.375 0.375 2,000 0.3750 7.35%
2018-11-20 0 0.340 0.335 0.340 0.340 0.365 32,000 10,930 0.3416 0.340 0.335 0.340 0.340 0.365 32,000 0.3416 -1.45%
2018-11-19 0 0.345 0.345 0.365 0.345 0.345 10,000 3,450 0.3450 0.345 0.345 0.365 0.345 0.345 10,000 0.3450 -6.76%
2018-11-16 0 0.370 0.350 0.370 0.375 0.375 2,000 750 0.3750 0.370 0.350 0.370 0.375 0.375 2,000 0.3750 -1.33%
2018-11-15 0 0.375 0.350 0.375 0.380 0.380 2,000 760 0.3800 0.375 0.350 0.375 0.380 0.380 2,000 0.3800 2.74%
2018-11-14 0 0.365 0.345 0.365 0.380 0.380 2,000 760 0.3800 0.365 0.345 0.365 0.380 0.380 2,000 0.3800 0.00%
2018-11-13 0 0.365 0.340 0.365 0.370 0.375 48,000 17,570 0.3660 0.365 0.340 0.365 0.370 0.375 48,000 0.3660 7.35%
2018-11-12 0 0.340 0.335 0.350 0.340 0.375 212,000 72,100 0.3401 0.340 0.335 0.350 0.340 0.375 212,000 0.3401 -2.86%
2018-11-09 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2018-11-08 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2018-11-07 0 0.350 0.330 0.360 0.330 0.350 72,000 24,050 0.3340 0.350 0.330 0.360 0.330 0.350 72,000 0.3340 4.48%
2018-11-06 0 0.335 0.335 0.360 - - 2,000 720 0.3600 0.335 0.335 0.360 - - 2,000 0.3600 1.52%
2018-11-05 0 0.330 0.330 0.345 0.330 0.340 12,000 4,020 0.3350 0.330 0.330 0.345 0.330 0.340 12,000 0.3350 -5.71%
2018-11-02 0 0.350 0.330 0.350 0.325 0.360 358,000 119,050 0.3325 0.350 0.330 0.350 0.325 0.360 358,000 0.3325 2.94%
2018-11-01 0 0.340 0.325 0.340 0.325 0.340 30,000 9,900 0.3300 0.340 0.325 0.340 0.325 0.340 30,000 0.3300 0.00%
2018-10-31 0 0.340 0.325 0.340 0.340 0.340 32,000 10,880 0.3400 0.340 0.325 0.340 0.340 0.340 32,000 0.3400 3.03%
2018-10-30 0 0.330 0.330 0.340 0.330 0.330 20,000 6,600 0.3300 0.330 0.330 0.340 0.330 0.330 20,000 0.3300 -4.35%
2018-10-29 0 0.345 0.345 0.350 0.335 0.370 40,000 13,620 0.3405 0.345 0.345 0.350 0.335 0.370 40,000 0.3405 0.00%
2018-10-26 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2018-10-25 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - -1.43%
2018-10-24 0 0.350 0.340 0.350 - - 0 0 - 0.350 0.340 0.350 - - 0 - 0.00%
2018-10-23 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2018-10-22 0 0.350 0.340 0.350 0.330 0.350 38,000 13,100 0.3447 0.350 0.340 0.350 0.330 0.350 38,000 0.3447 6.06%
2018-10-19 0 0.330 0.330 0.350 0.330 0.345 230,000 76,900 0.3343 0.330 0.330 0.350 0.330 0.345 230,000 0.3343 -5.71%
2018-10-18 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2018-10-16 0 0.350 0.330 0.355 0.345 0.350 100,000 34,900 0.3490 0.350 0.330 0.355 0.345 0.350 100,000 0.3490 -1.41%
2018-10-15 0 0.355 0.345 0.360 0.310 0.355 146,000 49,760 0.3408 0.355 0.345 0.360 0.310 0.355 146,000 0.3408 -2.74%
2018-10-12 0 0.365 0.335 0.365 0.360 0.365 46,000 16,470 0.3580 0.365 0.335 0.365 0.360 0.365 46,000 0.3580 4.29%
2018-10-11 0 0.350 0.335 0.350 0.340 0.355 106,000 36,590 0.3452 0.350 0.335 0.350 0.340 0.355 106,000 0.3452 -7.89%
2018-10-10 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2018-10-09 0 0.380 0.370 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.370 0.380 0.380 0.380 2,000 0.3800 4.11%
2018-10-08 0 0.365 0.360 0.365 0.355 0.380 530,000 191,200 0.3608 0.365 0.360 0.365 0.355 0.380 530,000 0.3608 -5.19%
2018-10-05 0 0.385 0.365 0.385 0.385 0.385 2,000 770 0.3850 0.385 0.365 0.385 0.385 0.385 2,000 0.3850 4.05%
2018-10-04 0 0.370 0.370 0.380 0.340 0.400 198,000 75,040 0.3790 0.370 0.370 0.380 0.340 0.400 198,000 0.3790 -3.90%
2018-10-03 0 0.385 0.380 0.390 0.375 0.390 180,000 69,520 0.3862 0.385 0.380 0.390 0.375 0.390 180,000 0.3862 0.00%
2018-10-02 0 0.385 0.385 0.405 0.365 0.365 60,000 21,900 0.3650 0.385 0.385 0.405 0.365 0.365 60,000 0.3650 -6.10%
2018-09-28 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2018-09-27 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2018-09-26 0 0.410 0.400 0.410 - - 60,000 24,000 0.4000 0.410 0.400 0.410 - - 60,000 0.4000 -2.38%
2018-09-24 0 0.420 0.390 0.420 0.420 0.425 62,000 26,050 0.4202 0.420 0.390 0.420 0.420 0.425 62,000 0.4202 5.00%
2018-09-21 0 0.400 0.400 0.415 0.395 0.400 380,000 151,960 0.3999 0.400 0.400 0.415 0.395 0.400 380,000 0.3999 -2.44%
2018-09-20 0 0.410 0.405 0.420 0.400 0.450 896,000 363,240 0.4054 0.410 0.405 0.420 0.400 0.450 896,000 0.4054 -1.20%
2018-09-19 0 0.415 0.415 0.420 0.405 0.455 542,000 229,560 0.4235 0.415 0.415 0.420 0.405 0.455 542,000 0.4235 -2.35%
2018-09-18 0 0.425 0.420 0.425 0.420 0.465 136,000 58,000 0.4265 0.425 0.420 0.425 0.420 0.465 136,000 0.4265 1.19%
2018-09-17 0 0.420 0.420 0.455 0.420 0.470 358,000 151,390 0.4229 0.420 0.420 0.455 0.420 0.470 358,000 0.4229 -1.18%
2018-09-14 0 0.425 0.420 0.425 0.420 0.465 712,000 302,570 0.4250 0.425 0.420 0.425 0.420 0.465 712,000 0.4250 -2.30%
2018-09-13 0 0.435 0.435 0.460 0.405 0.470 22,000 9,040 0.4109 0.435 0.435 0.460 0.405 0.470 22,000 0.4109 1.16%
2018-09-12 0 0.430 0.420 0.450 0.430 0.440 60,000 26,000 0.4333 0.430 0.420 0.450 0.430 0.440 60,000 0.4333 -6.52%
2018-09-11 0 0.460 0.420 0.460 0.475 0.475 2,000 950 0.4750 0.460 0.420 0.460 0.475 0.475 2,000 0.4750 6.98%
2018-09-10 0 0.430 0.425 0.440 0.430 0.435 96,000 41,560 0.4329 0.430 0.425 0.440 0.430 0.435 96,000 0.4329 -2.27%
2018-09-07 0 0.440 0.440 0.450 0.440 0.480 512,000 228,520 0.4463 0.440 0.440 0.450 0.440 0.480 512,000 0.4463 -1.12%
2018-09-06 0 0.445 0.440 0.450 0.445 0.490 214,000 95,490 0.4462 0.445 0.440 0.450 0.445 0.490 214,000 0.4462 -3.26%
2018-09-05 0 0.460 0.450 0.460 0.450 0.465 652,000 297,530 0.4563 0.460 0.450 0.460 0.450 0.465 652,000 0.4563 -3.16%
2018-09-04 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - -1.04%
2018-09-03 0 0.480 0.460 0.480 0.500 0.500 2,000 1,000 0.5000 0.480 0.460 0.480 0.500 0.500 2,000 0.5000 1.05%
2018-08-31 0 0.475 0.470 0.480 0.475 0.490 322,000 153,330 0.4762 0.475 0.470 0.480 0.475 0.490 322,000 0.4762 -1.04%
2018-08-30 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - -2.04%
2018-08-29 0 0.490 0.470 0.490 0.500 0.500 2,000 1,000 0.5000 0.490 0.470 0.490 0.500 0.500 2,000 0.5000 2.08%
2018-08-28 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - 0.00%
2018-08-27 0 0.480 0.480 0.485 0.465 0.510 210,000 100,040 0.4764 0.480 0.480 0.485 0.465 0.510 210,000 0.4764 3.23%
2018-08-24 0 0.465 0.465 0.495 0.460 0.500 108,000 50,260 0.4654 0.465 0.465 0.495 0.460 0.500 108,000 0.4654 -3.12%
2018-08-23 0 0.480 0.465 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.465 0.480 0.480 0.480 2,000 0.4800 1.05%
2018-08-22 0 0.475 0.460 0.475 - - 0 0 - 0.475 0.460 0.475 - - 0 - 0.00%
2018-08-21 0 0.475 0.460 0.475 0.465 0.485 254,000 119,610 0.4709 0.475 0.460 0.475 0.465 0.485 254,000 0.4709 2.15%
2018-08-20 0 0.465 0.465 0.485 0.465 0.510 124,000 58,350 0.4706 0.465 0.465 0.485 0.465 0.510 124,000 0.4706 -3.12%
2018-08-17 0 0.480 0.460 0.480 0.480 0.480 50,000 24,000 0.4800 0.480 0.460 0.480 0.480 0.480 50,000 0.4800 0.00%
2018-08-16 0 0.480 0.460 0.480 0.465 0.520 94,000 44,000 0.4681 0.480 0.460 0.480 0.465 0.520 94,000 0.4681 4.35%
2018-08-15 0 0.460 0.460 0.480 0.460 0.480 346,000 161,720 0.4674 0.460 0.460 0.480 0.460 0.480 346,000 0.4674 -4.17%
2018-08-14 0 0.480 0.475 0.490 0.475 0.490 356,000 171,850 0.4827 0.480 0.475 0.490 0.475 0.490 356,000 0.4827 -4.00%
2018-08-13 0 0.500 0.490 0.500 0.480 0.520 204,000 99,570 0.4881 0.500 0.490 0.500 0.480 0.520 204,000 0.4881 0.00%
2018-08-10 0 0.500 0.495 0.510 0.495 0.510 102,000 51,320 0.5031 0.500 0.495 0.510 0.495 0.510 102,000 0.5031 -1.96%
2018-08-09 0 0.510 0.490 0.510 0.510 0.510 32,000 16,320 0.5100 0.510 0.490 0.510 0.510 0.510 32,000 0.5100 2.00%
2018-08-08 0 0.500 0.490 0.500 0.500 0.530 66,000 33,060 0.5009 0.500 0.490 0.500 0.500 0.530 66,000 0.5009 0.00%
2018-08-07 0 0.500 0.490 0.500 0.495 0.500 70,000 34,670 0.4953 0.500 0.490 0.500 0.495 0.500 70,000 0.4953 1.01%
2018-08-06 0 0.495 0.490 0.500 0.490 0.530 298,451 147,914 0.4956 0.495 0.490 0.500 0.490 0.530 298,451 0.4956 -4.81%
2018-08-03 0 0.520 0.495 0.520 0.490 0.520 42,000 20,920 0.4981 0.520 0.495 0.520 0.490 0.520 42,000 0.4981 6.12%
2018-08-02 0 0.490 0.485 0.510 0.485 0.530 1,408,000 703,060 0.4993 0.490 0.485 0.510 0.485 0.530 1,408,000 0.4993 -7.55%
2018-08-01 0 0.530 0.520 0.530 0.520 0.530 182,000 95,220 0.5232 0.530 0.520 0.530 0.520 0.530 182,000 0.5232 -1.85%
2018-07-31 0 0.540 0.530 0.550 - - 0 0 - 0.540 0.530 0.550 - - 0 - 0.00%
2018-07-30 0 0.540 0.520 0.540 0.520 0.540 34,000 17,840 0.5247 0.540 0.520 0.540 0.520 0.540 34,000 0.5247 0.00%
2018-07-27 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2018-07-26 0 0.540 0.530 0.540 0.530 0.540 102,000 54,080 0.5302 0.540 0.530 0.540 0.530 0.540 102,000 0.5302 -1.82%
2018-07-25 0 0.550 0.530 0.550 0.530 0.550 152,000 80,860 0.5320 0.550 0.530 0.550 0.530 0.550 152,000 0.5320 0.00%
2018-07-24 0 0.550 0.540 0.550 0.540 0.560 296,000 160,400 0.5419 0.550 0.540 0.550 0.540 0.560 296,000 0.5419 0.00%
2018-07-23 0 0.550 0.550 0.570 0.540 0.570 639,680 358,310 0.5601 0.550 0.550 0.570 0.540 0.570 639,680 0.5601 1.85%
2018-07-20 0 0.540 0.540 0.550 0.530 0.550 278,000 148,480 0.5341 0.540 0.540 0.550 0.530 0.550 278,000 0.5341 -3.57%
2018-07-19 0 0.560 0.540 0.560 0.590 0.590 2,000 1,180 0.5900 0.560 0.540 0.560 0.590 0.590 2,000 0.5900 0.00%
2018-07-18 0 0.560 0.540 0.560 0.560 0.560 196,000 109,760 0.5600 0.560 0.540 0.560 0.560 0.560 196,000 0.5600 0.00%
2018-07-17 0 0.560 0.540 0.560 0.590 0.590 2,000 1,180 0.5900 0.560 0.540 0.560 0.590 0.590 2,000 0.5900 -1.75%
2018-07-16 0 0.570 0.530 0.570 0.580 0.580 2,000 1,160 0.5800 0.570 0.530 0.570 0.580 0.580 2,000 0.5800 1.79%
2018-07-13 0 0.560 0.540 0.560 0.530 0.560 150,000 81,620 0.5441 0.560 0.540 0.560 0.530 0.560 150,000 0.5441 0.00%
2018-07-12 0 0.560 0.530 0.560 0.550 0.560 42,000 23,120 0.5505 0.560 0.530 0.560 0.550 0.560 42,000 0.5505 1.82%
2018-07-11 0 0.550 0.530 0.560 0.530 0.550 26,000 14,020 0.5392 0.550 0.530 0.560 0.530 0.550 26,000 0.5392 -1.79%
2018-07-10 0 0.560 0.540 0.560 0.530 0.560 610,000 339,780 0.5570 0.560 0.540 0.560 0.530 0.560 610,000 0.5570 0.00%
2018-07-09 0 0.560 0.550 0.560 0.530 0.570 380,000 211,280 0.5560 0.560 0.550 0.560 0.530 0.570 380,000 0.5560 5.66%
2018-07-06 0 0.530 0.530 0.540 0.520 0.570 200,000 105,820 0.5291 0.530 0.530 0.540 0.520 0.570 200,000 0.5291 -1.85%
2018-07-05 0 0.540 0.540 0.560 0.540 0.570 514,000 277,860 0.5406 0.540 0.540 0.560 0.540 0.570 514,000 0.5406 0.00%
2018-07-04 0 0.540 0.540 0.560 0.540 0.570 4,000 2,220 0.5550 0.540 0.540 0.560 0.540 0.570 4,000 0.5550 -1.82%
2018-07-03 0 0.550 0.540 0.570 0.530 0.550 362,000 196,140 0.5418 0.550 0.540 0.570 0.530 0.550 362,000 0.5418 -3.51%
2018-06-29 0 0.570 0.550 0.570 0.550 0.570 252,000 140,460 0.5574 0.570 0.550 0.570 0.550 0.570 252,000 0.5574 3.64%
2018-06-28 0 0.550 0.540 0.560 0.550 0.590 570,000 313,580 0.5501 0.550 0.540 0.560 0.550 0.590 570,000 0.5501 1.85%
2018-06-27 0 0.540 0.530 0.540 0.520 0.570 874,000 473,440 0.5417 0.540 0.530 0.540 0.520 0.570 874,000 0.5417 -1.82%
2018-06-26 0 0.550 0.530 0.560 0.520 0.560 654,000 357,640 0.5469 0.550 0.530 0.560 0.520 0.560 654,000 0.5469 1.85%
2018-06-25 0 0.540 0.540 0.550 - - 0 0 - 0.540 0.540 0.550 - - 0 - 0.00%
2018-06-22 0 0.540 0.530 0.550 0.530 0.550 212,000 115,340 0.5441 0.540 0.530 0.550 0.530 0.550 212,000 0.5441 -1.82%
2018-06-21 0 0.550 0.540 0.550 0.540 0.570 436,000 240,360 0.5513 0.550 0.540 0.550 0.540 0.570 436,000 0.5513 -3.51%
2018-06-20 0 0.570 0.560 0.570 0.530 0.570 344,000 188,180 0.5470 0.570 0.560 0.570 0.530 0.570 344,000 0.5470 3.64%
2018-06-19 0 0.550 0.550 0.560 0.530 0.560 1,312,000 716,540 0.5461 0.550 0.550 0.560 0.530 0.560 1,312,000 0.5461 -3.51%
2018-06-15 0 0.570 0.560 0.570 0.560 0.570 204,000 115,280 0.5651 0.570 0.560 0.570 0.560 0.570 204,000 0.5651 0.00%
2018-06-14 0 0.570 0.570 0.580 0.560 0.580 292,000 166,200 0.5692 0.570 0.570 0.580 0.560 0.580 292,000 0.5692 0.00%
2018-06-13 0 0.570 0.570 0.580 0.570 0.590 1,006,000 577,220 0.5738 0.570 0.570 0.580 0.570 0.590 1,006,000 0.5738 -1.72%
2018-06-12 0 0.580 0.580 0.590 0.570 0.590 432,000 251,480 0.5821 0.580 0.580 0.590 0.570 0.590 432,000 0.5821 0.00%
2018-06-11 0 0.580 0.580 0.590 0.580 0.580 66,000 38,280 0.5800 0.580 0.580 0.590 0.580 0.580 66,000 0.5800 0.00%
2018-06-08 0 0.580 0.580 0.590 0.580 0.590 110,000 63,840 0.5804 0.580 0.580 0.590 0.580 0.590 110,000 0.5804 0.00%
2018-06-07 0 0.580 0.580 0.590 0.580 0.590 150,000 87,460 0.5831 0.580 0.580 0.590 0.580 0.590 150,000 0.5831 -3.33%
2018-06-06 0 0.600 0.580 0.600 0.590 0.600 424,000 250,280 0.5903 0.600 0.580 0.600 0.590 0.600 424,000 0.5903 1.69%
2018-06-05 0 0.590 0.590 0.600 0.580 0.600 872,000 508,440 0.5831 0.590 0.590 0.600 0.580 0.600 872,000 0.5831 0.00%
2018-06-04 0 0.590 0.590 0.600 0.590 0.600 289,520 170,791 0.5899 0.590 0.590 0.600 0.590 0.600 289,520 0.5899 0.00%
2018-06-01 0 0.590 0.580 0.590 0.590 0.600 316,000 186,780 0.5911 0.590 0.580 0.590 0.590 0.600 316,000 0.5911 -1.67%
2018-05-31 0 0.600 0.590 0.600 0.590 0.600 258,000 154,640 0.5994 0.600 0.590 0.600 0.590 0.600 258,000 0.5994 1.69%
2018-05-30 0 0.590 0.580 0.600 0.590 0.590 564,000 332,760 0.5900 0.590 0.580 0.600 0.590 0.590 564,000 0.5900 -1.67%
2018-05-29 0 0.600 0.590 0.600 0.600 0.610 184,000 110,440 0.6002 0.600 0.590 0.600 0.600 0.610 184,000 0.6002 -3.23%
2018-05-28 0 0.620 0.610 0.620 0.610 0.620 666,000 406,300 0.6101 0.620 0.610 0.620 0.610 0.620 666,000 0.6101 1.64%
2018-05-25 0 0.610 0.600 0.610 0.600 0.610 710,000 431,360 0.6075 0.610 0.600 0.610 0.600 0.610 710,000 0.6075 1.67%
2018-05-24 0 0.600 0.600 0.610 0.590 0.610 98,000 58,680 0.5988 0.600 0.600 0.610 0.590 0.610 98,000 0.5988 0.00%
2018-05-23 0 0.600 0.600 0.610 0.590 0.610 166,000 99,640 0.6002 0.600 0.600 0.610 0.590 0.610 166,000 0.6002 0.00%
2018-05-21 0 0.600 0.590 0.600 0.590 0.600 12,000 7,100 0.5917 0.600 0.590 0.600 0.590 0.600 12,000 0.5917 0.00%
2018-05-18 0 0.600 0.600 0.610 0.600 0.600 276,000 165,600 0.6000 0.600 0.600 0.610 0.600 0.600 276,000 0.6000 0.00%
2018-05-17 0 0.600 0.590 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.590 0.600 0.600 0.600 24,000 0.6000 -1.64%
2018-05-16 0 0.610 0.600 0.610 0.610 0.620 240,000 146,820 0.6118 0.610 0.600 0.610 0.610 0.620 240,000 0.6118 0.00%
2018-05-15 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.590 0.610 0.610 0.610 2,000 0.6100 1.67%
2018-05-14 0 0.600 0.600 0.610 0.600 0.620 58,000 34,840 0.6007 0.600 0.600 0.610 0.600 0.620 58,000 0.6007 0.00%
2018-05-11 0 0.600 0.600 0.620 0.590 0.620 162,000 95,820 0.5915 0.600 0.600 0.620 0.590 0.620 162,000 0.5915 -1.64%
2018-05-10 0 0.610 0.600 0.610 0.620 0.620 2,000 1,240 0.6200 0.610 0.600 0.610 0.620 0.620 2,000 0.6200 1.67%
2018-05-09 0 0.600 0.600 0.620 0.600 0.610 140,000 84,020 0.6001 0.600 0.600 0.620 0.600 0.610 140,000 0.6001 0.00%
2018-05-08 0 0.600 0.600 0.610 0.590 0.600 736,000 439,780 0.5975 0.600 0.600 0.610 0.590 0.600 736,000 0.5975 -1.64%
2018-05-07 0 0.610 0.610 0.620 0.600 0.620 288,000 174,540 0.6060 0.610 0.610 0.620 0.600 0.620 288,000 0.6060 1.67%
2018-05-04 0 0.600 0.590 0.610 0.600 0.620 207,200 125,884 0.6075 0.600 0.590 0.610 0.600 0.620 207,200 0.6075 0.00%
2018-05-03 0 0.600 0.600 0.610 0.600 0.610 116,000 70,140 0.6047 0.600 0.600 0.610 0.600 0.610 116,000 0.6047 -3.23%
2018-05-02 0 0.620 0.610 0.620 0.600 0.620 324,000 196,420 0.6062 0.620 0.610 0.620 0.600 0.620 324,000 0.6062 1.64%
2018-04-30 0 0.610 0.600 0.610 0.600 0.610 204,000 124,140 0.6085 0.610 0.600 0.610 0.600 0.610 204,000 0.6085 1.67%
2018-04-27 0 0.600 0.590 0.600 0.590 0.610 24,000 14,220 0.5925 0.600 0.590 0.600 0.590 0.610 24,000 0.5925 3.45%
2018-04-26 0 0.580 0.580 0.600 0.580 0.600 572,000 334,520 0.5848 0.580 0.580 0.600 0.580 0.600 572,000 0.5848 -1.69%
2018-04-25 0 0.590 0.590 0.600 0.590 0.600 114,000 67,360 0.5909 0.590 0.590 0.600 0.590 0.600 114,000 0.5909 -1.67%
2018-04-24 0 0.600 0.590 0.600 0.590 0.600 906,000 539,780 0.5958 0.600 0.590 0.600 0.590 0.600 906,000 0.5958 0.00%
2018-04-23 0 0.600 0.590 0.600 0.590 0.610 75,389 44,617 0.5918 0.600 0.590 0.600 0.590 0.610 75,389 0.5918 0.00%
2018-04-20 0 0.600 0.600 0.610 0.600 0.620 748,000 449,720 0.6012 0.600 0.600 0.610 0.600 0.620 748,000 0.6012 -3.23%
2018-04-19 0 0.620 0.610 0.620 0.610 0.620 20,000 12,280 0.6140 0.620 0.610 0.620 0.610 0.620 20,000 0.6140 0.00%
2018-04-18 0 0.620 0.610 0.620 0.600 0.630 438,000 267,220 0.6101 0.620 0.610 0.620 0.600 0.630 438,000 0.6101 1.64%
2018-04-17 0 0.610 0.610 0.620 0.610 0.630 644,000 392,900 0.6101 0.610 0.610 0.620 0.610 0.630 644,000 0.6101 0.00%
2018-04-16 0 0.610 0.610 0.620 0.610 0.630 618,000 381,480 0.6173 0.610 0.610 0.620 0.610 0.630 618,000 0.6173 -3.17%
2018-04-13 0 0.630 0.620 0.630 0.620 0.630 704,000 436,500 0.6200 0.630 0.620 0.630 0.620 0.630 704,000 0.6200 1.61%
2018-04-12 0 0.620 0.620 0.630 0.620 0.630 1,250,000 781,500 0.6252 0.620 0.620 0.630 0.620 0.630 1,250,000 0.6252 -1.59%
2018-04-11 0 0.630 0.620 0.630 0.610 0.640 1,114,000 691,040 0.6203 0.630 0.620 0.630 0.610 0.640 1,114,000 0.6203 -1.56%
2018-04-10 0 0.640 0.620 0.640 0.620 0.650 612,000 386,820 0.6321 0.640 0.620 0.640 0.620 0.650 612,000 0.6321 0.00%
2018-04-09 0 0.640 0.630 0.640 0.600 0.650 2,172,000 1,364,360 0.6282 0.640 0.630 0.640 0.600 0.650 2,172,000 0.6282 6.67%
2018-04-06 0 0.600 0.600 0.610 0.600 0.620 290,000 175,820 0.6063 0.600 0.600 0.610 0.600 0.620 290,000 0.6063 -1.64%
2018-04-04 0 0.610 0.600 0.620 0.600 0.630 4,330,000 2,676,560 0.6181 0.610 0.600 0.620 0.600 0.630 4,330,000 0.6181 -1.61%
2018-04-03 0 0.620 0.610 0.620 0.610 0.650 1,294,000 800,480 0.6186 0.620 0.610 0.620 0.610 0.650 1,294,000 0.6186 -1.59%
2018-03-29 0 0.630 0.630 0.640 0.610 0.640 2,754,000 1,727,160 0.6271 0.630 0.630 0.640 0.610 0.640 2,754,000 0.6271 -4.55%
2018-03-28 0 0.660 0.650 0.660 0.640 0.680 3,450,000 2,266,240 0.6569 0.660 0.650 0.660 0.640 0.680 3,450,000 0.6569 -1.49%
2018-03-27 0 0.670 0.660 0.670 0.610 0.670 8,192,000 5,342,240 0.6521 0.670 0.660 0.670 0.610 0.670 8,192,000 0.6521 9.84%
2018-03-26 0 0.610 0.600 0.610 0.580 0.630 2,828,000 1,685,540 0.5960 0.610 0.600 0.610 0.580 0.630 2,828,000 0.5960 3.39%
2018-03-23 0 0.590 0.570 0.590 0.570 0.590 294,000 168,020 0.5715 0.590 0.570 0.590 0.570 0.590 294,000 0.5715 -1.67%
2018-03-22 0 0.600 0.580 0.600 0.580 0.600 128,000 74,320 0.5806 0.600 0.580 0.600 0.580 0.600 128,000 0.5806 0.00%
2018-03-21 0 0.600 0.590 0.600 0.590 0.610 102,000 60,360 0.5918 0.600 0.590 0.600 0.590 0.610 102,000 0.5918 -1.64%
2018-03-20 0 0.610 0.590 0.610 0.580 0.610 162,000 96,100 0.5932 0.610 0.590 0.610 0.580 0.610 162,000 0.5932 3.39%
2018-03-19 0 0.590 0.580 0.590 0.570 0.600 786,000 461,420 0.5870 0.590 0.580 0.590 0.570 0.600 786,000 0.5870 -1.67%
2018-03-16 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2018-03-15 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2018-03-14 0 0.600 0.590 0.600 0.590 0.600 12,000 7,100 0.5917 0.600 0.590 0.600 0.590 0.600 12,000 0.5917 0.00%
2018-03-13 0 0.600 0.590 0.600 0.580 0.600 184,000 107,760 0.5857 0.600 0.590 0.600 0.580 0.600 184,000 0.5857 1.69%
2018-03-12 0 0.590 0.580 0.590 0.590 0.600 250,000 148,320 0.5933 0.590 0.580 0.590 0.590 0.600 250,000 0.5933 0.00%
2018-03-09 0 0.590 0.580 0.590 0.580 0.610 342,000 201,720 0.5898 0.590 0.580 0.590 0.580 0.610 342,000 0.5898 -1.67%
2018-03-08 0 0.600 0.600 0.610 0.590 0.620 250,000 149,680 0.5987 0.600 0.600 0.610 0.590 0.620 250,000 0.5987 -1.64%
2018-03-07 0 0.610 0.600 0.610 0.610 0.610 14,000 8,540 0.6100 0.610 0.600 0.610 0.610 0.610 14,000 0.6100 0.00%
2018-03-06 0 0.610 0.600 0.610 0.600 0.620 94,000 56,540 0.6015 0.610 0.600 0.610 0.600 0.620 94,000 0.6015 0.00%
2018-03-05 0 0.610 0.600 0.610 0.600 0.610 166,000 99,620 0.6001 0.610 0.600 0.610 0.600 0.610 166,000 0.6001 -1.61%
2018-03-02 0 0.620 0.600 0.620 0.600 0.620 102,000 61,260 0.6006 0.620 0.600 0.620 0.600 0.620 102,000 0.6006 0.00%
2018-03-01 0 0.620 0.600 0.620 0.600 0.620 8,000 4,920 0.6150 0.620 0.600 0.620 0.600 0.620 8,000 0.6150 0.00%
2018-02-28 0 0.620 0.600 0.620 0.600 0.620 574,000 349,240 0.6084 0.620 0.600 0.620 0.600 0.620 574,000 0.6084 0.00%
2018-02-27 0 0.620 0.610 0.620 0.610 0.640 286,000 174,760 0.6110 0.620 0.610 0.620 0.610 0.640 286,000 0.6110 0.00%
2018-02-26 0 0.620 0.610 0.620 0.600 0.620 1,580,000 969,760 0.6138 0.620 0.610 0.620 0.600 0.620 1,580,000 0.6138 5.08%
2018-02-23 0 0.590 0.580 0.590 0.580 0.590 308,000 179,240 0.5819 0.590 0.580 0.590 0.580 0.590 308,000 0.5819 1.72%
2018-02-22 0 0.580 0.570 0.580 0.580 0.580 176,000 102,080 0.5800 0.580 0.570 0.580 0.580 0.580 176,000 0.5800 0.00%
2018-02-21 0 0.580 0.580 0.590 0.570 0.570 100,000 57,000 0.5700 0.580 0.580 0.590 0.570 0.570 100,000 0.5700 -1.69%
2018-02-20 0 0.590 0.570 0.590 0.560 0.590 650,000 379,060 0.5832 0.590 0.570 0.590 0.560 0.590 650,000 0.5832 1.72%
2018-02-15 0 0.580 0.560 0.580 0.600 0.600 2,000 1,200 0.6000 0.580 0.560 0.580 0.600 0.600 2,000 0.6000 1.75%
2018-02-14 0 0.570 0.570 0.580 0.570 0.590 32,000 18,280 0.5713 0.570 0.570 0.580 0.570 0.590 32,000 0.5713 0.00%
2018-02-13 0 0.570 0.570 0.580 0.560 0.580 268,000 150,860 0.5629 0.570 0.570 0.580 0.560 0.580 268,000 0.5629 0.00%
2018-02-12 0 0.570 0.570 0.580 0.570 0.600 450,000 262,360 0.5830 0.570 0.570 0.580 0.570 0.600 450,000 0.5830 1.79%
2018-02-09 0 0.560 0.560 0.570 0.540 0.570 378,000 210,860 0.5578 0.560 0.560 0.570 0.540 0.570 378,000 0.5578 -3.45%
2018-02-08 0 0.580 0.570 0.580 0.610 0.610 2,000 1,220 0.6100 0.580 0.570 0.580 0.610 0.610 2,000 0.6100 3.57%
2018-02-07 0 0.560 0.560 0.570 0.560 0.590 570,000 328,360 0.5761 0.560 0.560 0.570 0.560 0.590 570,000 0.5761 -1.75%
2018-02-06 0 0.570 0.560 0.570 0.560 0.590 1,286,000 733,100 0.5701 0.570 0.560 0.570 0.560 0.590 1,286,000 0.5701 -3.39%
2018-02-05 0 0.590 0.590 0.600 0.580 0.590 356,000 209,740 0.5892 0.590 0.590 0.600 0.580 0.590 356,000 0.5892 -1.67%
2018-02-02 0 0.600 0.600 0.610 0.600 0.610 116,000 69,620 0.6002 0.600 0.600 0.610 0.600 0.610 116,000 0.6002 -1.64%
2018-02-01 0 0.610 0.600 0.610 0.610 0.610 100,000 61,000 0.6100 0.610 0.600 0.610 0.610 0.610 100,000 0.6100 0.00%
2018-01-31 0 0.610 0.590 0.600 0.580 0.610 462,000 274,040 0.5932 0.610 0.590 0.600 0.580 0.610 462,000 0.5932 1.67%
2018-01-30 0 0.600 0.600 0.610 0.590 0.610 274,000 163,420 0.5964 0.600 0.600 0.610 0.590 0.610 274,000 0.5964 0.00%
2018-01-29 0 0.600 0.600 0.610 0.590 0.620 712,000 427,100 0.5999 0.600 0.600 0.610 0.590 0.620 712,000 0.5999 -1.64%
2018-01-26 0 0.610 0.610 0.620 0.610 0.630 642,000 397,960 0.6199 0.610 0.610 0.620 0.610 0.630 642,000 0.6199 1.67%
2018-01-25 0 0.600 0.600 0.610 0.600 0.620 406,000 245,080 0.6036 0.600 0.600 0.610 0.600 0.620 406,000 0.6036 -1.64%
2018-01-24 0 0.610 0.600 0.610 0.610 0.630 610,000 376,260 0.6168 0.610 0.600 0.610 0.610 0.630 610,000 0.6168 0.00%
2018-01-23 0 0.610 0.610 0.620 0.590 0.620 1,342,000 805,140 0.6000 0.610 0.610 0.620 0.590 0.620 1,342,000 0.6000 0.00%
2018-01-22 0 0.610 0.600 0.610 0.600 0.630 656,000 397,560 0.6060 0.610 0.600 0.610 0.600 0.630 656,000 0.6060 -1.61%
2018-01-19 0 0.620 0.620 0.630 0.600 0.640 1,354,000 829,340 0.6125 0.620 0.620 0.630 0.600 0.640 1,354,000 0.6125 -1.59%
2018-01-18 0 0.630 0.620 0.630 0.620 0.630 210,000 131,200 0.6248 0.630 0.620 0.630 0.620 0.630 210,000 0.6248 1.61%
2018-01-17 0 0.620 0.620 0.630 0.620 0.650 328,000 207,660 0.6331 0.620 0.620 0.630 0.620 0.650 328,000 0.6331 -1.59%
2018-01-16 0 0.630 0.630 0.640 0.630 0.650 302,000 192,300 0.6368 0.630 0.630 0.640 0.630 0.650 302,000 0.6368 0.00%
2018-01-15 0 0.630 0.630 0.650 0.620 0.650 858,000 553,000 0.6445 0.630 0.630 0.650 0.620 0.650 858,000 0.6445 0.00%
2018-01-12 0 0.630 0.620 0.630 0.620 0.640 260,000 163,820 0.6301 0.630 0.620 0.630 0.620 0.640 260,000 0.6301 0.00%
2018-01-11 0 0.630 0.630 0.640 0.630 0.640 340,000 216,100 0.6356 0.630 0.630 0.640 0.630 0.640 340,000 0.6356 -3.08%
2018-01-10 0 0.650 0.640 0.650 0.640 0.660 1,810,000 1,170,960 0.6469 0.650 0.640 0.650 0.640 0.660 1,810,000 0.6469 3.17%
2018-01-09 0 0.630 0.620 0.630 0.610 0.640 1,668,000 1,049,100 0.6290 0.630 0.620 0.630 0.610 0.640 1,668,000 0.6290 3.28%
2018-01-08 0 0.610 0.610 0.620 0.610 0.620 654,000 399,660 0.6111 0.610 0.610 0.620 0.610 0.620 654,000 0.6111 0.00%
2018-01-05 0 0.610 0.600 0.610 0.600 0.620 330,000 200,820 0.6085 0.610 0.600 0.610 0.600 0.620 330,000 0.6085 0.00%
2018-01-04 0 0.610 0.600 0.610 0.590 0.610 592,000 352,120 0.5948 0.610 0.600 0.610 0.590 0.610 592,000 0.5948 1.67%
2018-01-03 0 0.600 0.600 0.610 0.600 0.620 1,296,000 792,580 0.6116 0.600 0.600 0.610 0.600 0.620 1,296,000 0.6116 -1.64%
2018-01-02 0 0.610 0.600 0.610 0.610 0.610 536,000 326,960 0.6100 0.610 0.600 0.610 0.610 0.610 536,000 0.6100 0.00%
2017-12-29 0 0.610 0.600 0.610 0.610 0.610 90,000 54,900 0.6100 0.610 0.600 0.610 0.610 0.610 90,000 0.6100 0.00%
2017-12-28 0 0.610 0.600 0.610 0.590 0.640 1,418,000 867,520 0.6118 0.610 0.600 0.610 0.590 0.640 1,418,000 0.6118 1.67%
2017-12-27 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2017-12-22 0 0.600 0.590 0.610 0.590 0.600 252,000 149,620 0.5937 0.600 0.590 0.610 0.590 0.600 252,000 0.5937 1.69%
2017-12-21 0 0.590 0.590 0.600 0.590 0.600 216,000 128,140 0.5932 0.590 0.590 0.600 0.590 0.600 216,000 0.5932 0.00%
2017-12-20 0 0.590 0.590 0.600 0.590 0.600 98,000 58,740 0.5994 0.590 0.590 0.600 0.590 0.600 98,000 0.5994 -3.28%
2017-12-19 0 0.610 0.600 0.610 0.600 0.620 148,000 89,620 0.6055 0.610 0.600 0.610 0.600 0.620 148,000 0.6055 1.67%
2017-12-18 0 0.600 0.590 0.610 0.590 0.600 134,000 80,320 0.5994 0.600 0.590 0.610 0.590 0.600 134,000 0.5994 -1.64%
2017-12-15 0 0.610 0.590 0.610 0.600 0.620 564,000 338,560 0.6003 0.610 0.590 0.610 0.600 0.620 564,000 0.6003 0.00%
2017-12-14 0 0.610 0.600 0.610 0.600 0.610 244,000 147,860 0.6060 0.610 0.600 0.610 0.600 0.610 244,000 0.6060 -3.17%
2017-12-13 0 0.630 0.610 0.630 0.600 0.630 170,000 105,280 0.6193 0.630 0.610 0.630 0.600 0.630 170,000 0.6193 5.00%
2017-12-12 0 0.600 0.590 0.610 0.590 0.610 544,000 329,600 0.6059 0.600 0.590 0.610 0.590 0.610 544,000 0.6059 0.00%
2017-12-11 0 0.600 0.600 0.610 0.600 0.620 232,000 140,040 0.6036 0.600 0.600 0.610 0.600 0.620 232,000 0.6036 -1.64%
2017-12-08 0 0.610 0.610 0.620 0.580 0.620 504,000 299,160 0.5936 0.610 0.610 0.620 0.580 0.620 504,000 0.5936 0.00%
2017-12-07 0 0.610 0.610 0.620 0.610 0.620 36,000 22,260 0.6183 0.610 0.610 0.620 0.610 0.620 36,000 0.6183 -1.61%
2017-12-06 0 0.620 0.610 0.620 0.620 0.630 830,000 519,840 0.6263 0.620 0.610 0.620 0.620 0.630 830,000 0.6263 -1.59%
2017-12-05 0 0.630 0.630 0.640 0.630 0.630 286,000 180,180 0.6300 0.630 0.630 0.640 0.630 0.630 286,000 0.6300 -1.56%
2017-12-04 0 0.640 0.640 0.650 0.630 0.650 154,000 97,800 0.6351 0.640 0.640 0.650 0.630 0.650 154,000 0.6351 1.59%
2017-12-01 0 0.630 0.630 0.640 0.630 0.670 180,000 114,080 0.6338 0.630 0.630 0.640 0.630 0.670 180,000 0.6338 -3.08%
2017-11-30 0 0.650 0.640 0.650 0.640 0.650 370,000 238,320 0.6441 0.650 0.640 0.650 0.640 0.650 370,000 0.6441 0.00%
2017-11-29 0 0.650 0.630 0.650 0.630 0.650 120,000 76,040 0.6337 0.650 0.630 0.650 0.630 0.650 120,000 0.6337 0.00%
2017-11-28 0 0.650 0.640 0.650 0.640 0.650 54,000 34,880 0.6459 0.650 0.640 0.650 0.640 0.650 54,000 0.6459 1.56%
2017-11-27 0 0.640 0.640 0.650 0.640 0.650 52,000 33,300 0.6404 0.640 0.640 0.650 0.640 0.650 52,000 0.6404 0.00%
2017-11-24 0 0.640 0.640 0.650 0.640 0.660 18,000 11,600 0.6444 0.640 0.640 0.650 0.640 0.660 18,000 0.6444 -1.54%
2017-11-23 0 0.650 0.640 0.650 0.660 0.660 2,000 1,320 0.6600 0.650 0.640 0.650 0.660 0.660 2,000 0.6600 0.00%
2017-11-22 0 0.650 0.640 0.650 0.640 0.660 406,000 263,320 0.6486 0.650 0.640 0.650 0.640 0.660 406,000 0.6486 0.00%
2017-11-21 0 0.650 0.640 0.660 0.640 0.670 930,000 606,620 0.6523 0.650 0.640 0.660 0.640 0.670 930,000 0.6523 3.17%
2017-11-20 0 0.630 0.630 0.650 0.630 0.650 504,000 319,680 0.6343 0.630 0.630 0.650 0.630 0.650 504,000 0.6343 -1.56%
2017-11-17 0 0.640 0.630 0.650 0.640 0.660 354,000 228,100 0.6444 0.640 0.630 0.650 0.640 0.660 354,000 0.6444 0.00%
2017-11-16 0 0.640 0.640 0.650 0.640 0.650 526,000 339,900 0.6462 0.640 0.640 0.650 0.640 0.650 526,000 0.6462 -3.03%
2017-11-15 0 0.660 0.650 0.660 0.650 0.670 596,000 391,960 0.6577 0.660 0.650 0.660 0.650 0.670 596,000 0.6577 -1.49%
2017-11-14 0 0.670 0.660 0.670 0.660 0.670 656,000 435,460 0.6638 0.670 0.660 0.670 0.660 0.670 656,000 0.6638 1.52%
2017-11-13 0 0.660 0.660 0.670 0.660 0.670 560,000 370,800 0.6621 0.660 0.660 0.670 0.660 0.670 560,000 0.6621 -1.49%
2017-11-10 0 0.670 0.660 0.670 0.660 0.710 2,140,000 1,461,900 0.6831 0.670 0.660 0.670 0.660 0.710 2,140,000 0.6831 -1.47%
2017-11-09 0 0.680 0.680 0.690 0.660 0.690 3,378,000 2,292,620 0.6787 0.680 0.680 0.690 0.660 0.690 3,378,000 0.6787 4.62%
2017-11-08 0 0.650 0.650 0.660 0.650 0.660 636,000 416,300 0.6546 0.650 0.650 0.660 0.650 0.660 636,000 0.6546 0.00%
2017-11-07 0 0.650 0.640 0.650 0.640 0.660 742,000 480,340 0.6474 0.650 0.640 0.650 0.640 0.660 742,000 0.6474 0.00%
2017-11-06 0 0.650 0.650 0.660 0.650 0.670 188,000 123,900 0.6590 0.650 0.650 0.660 0.650 0.670 188,000 0.6590 -1.52%
2017-11-03 0 0.660 0.660 0.670 0.650 0.670 268,000 174,900 0.6526 0.660 0.660 0.670 0.650 0.670 268,000 0.6526 0.00%
2017-11-02 0 0.660 0.660 0.670 0.660 0.680 526,000 354,040 0.6731 0.660 0.660 0.670 0.660 0.680 526,000 0.6731 -1.49%
2017-11-01 0 0.670 0.660 0.670 0.660 0.680 246,000 164,360 0.6681 0.670 0.660 0.670 0.660 0.680 246,000 0.6681 1.52%
2017-10-31 0 0.660 0.650 0.670 0.650 0.670 580,000 383,920 0.6619 0.660 0.650 0.670 0.650 0.670 580,000 0.6619 1.54%
2017-10-30 0 0.650 0.640 0.650 0.640 0.660 332,000 215,460 0.6490 0.650 0.640 0.650 0.640 0.660 332,000 0.6490 -1.52%
2017-10-27 0 0.660 0.660 0.670 0.660 0.670 442,000 291,880 0.6604 0.660 0.660 0.670 0.660 0.670 442,000 0.6604 1.54%
2017-10-26 0 0.650 0.650 0.660 0.650 0.660 244,000 159,420 0.6534 0.650 0.650 0.660 0.650 0.660 244,000 0.6534 -1.52%
2017-10-25 0 0.660 0.660 0.670 0.650 0.680 150,000 99,500 0.6633 0.660 0.660 0.670 0.650 0.680 150,000 0.6633 0.00%
2017-10-24 0 0.660 0.650 0.660 0.650 0.680 320,000 210,540 0.6579 0.660 0.650 0.660 0.650 0.680 320,000 0.6579 -1.49%
2017-10-23 0 0.670 0.660 0.670 0.640 0.680 636,000 424,000 0.6667 0.670 0.660 0.670 0.640 0.680 636,000 0.6667 1.52%
2017-10-20 0 0.660 0.660 0.670 0.630 0.670 1,832,000 1,205,960 0.6583 0.660 0.660 0.670 0.630 0.670 1,832,000 0.6583 4.76%
2017-10-19 0 0.630 0.620 0.630 0.620 0.660 1,932,000 1,221,080 0.6320 0.630 0.620 0.630 0.620 0.660 1,932,000 0.6320 -3.08%
2017-10-18 0 0.650 0.650 0.660 0.650 0.690 1,960,000 1,301,160 0.6639 0.650 0.650 0.660 0.650 0.690 1,960,000 0.6639 -1.52%
2017-10-17 0 0.660 0.640 0.660 0.640 0.660 1,150,000 747,060 0.6496 0.660 0.640 0.660 0.640 0.660 1,150,000 0.6496 1.54%
2017-10-16 0 0.650 0.640 0.650 0.640 0.660 404,000 261,860 0.6482 0.650 0.640 0.650 0.640 0.660 404,000 0.6482 -1.52%
2017-10-13 0 0.660 0.650 0.660 0.660 0.660 122,000 80,520 0.6600 0.660 0.650 0.660 0.660 0.660 122,000 0.6600 1.54%
2017-10-12 0 0.650 0.650 0.660 0.650 0.670 344,000 225,940 0.6568 0.650 0.650 0.660 0.650 0.670 344,000 0.6568 -1.52%
2017-10-11 0 0.660 0.650 0.660 0.650 0.700 1,069,200 707,648 0.6618 0.660 0.650 0.660 0.650 0.700 1,069,200 0.6618 -2.94%
2017-10-10 0 0.680 0.670 0.690 0.670 0.700 2,978,000 2,044,640 0.6866 0.680 0.670 0.690 0.670 0.700 2,978,000 0.6866 0.00%
2017-10-09 0 0.680 0.670 0.680 0.630 0.680 3,914,000 2,592,360 0.6623 0.680 0.670 0.680 0.630 0.680 3,914,000 0.6623 6.25%
2017-10-06 0 0.640 0.630 0.650 0.630 0.640 1,446,000 921,720 0.6374 0.640 0.630 0.650 0.630 0.640 1,446,000 0.6374 1.59%
2017-10-04 0 0.630 0.630 0.640 0.610 0.630 302,000 189,720 0.6282 0.630 0.630 0.640 0.610 0.630 302,000 0.6282 1.61%
2017-10-03 0 0.620 0.620 0.630 0.600 0.670 2,402,000 1,516,020 0.6311 0.620 0.620 0.630 0.600 0.670 2,402,000 0.6311 1.64%
2017-09-29 0 0.610 0.600 0.610 0.600 0.620 1,328,000 815,020 0.6137 0.610 0.600 0.610 0.600 0.620 1,328,000 0.6137 0.00%
2017-09-28 0 0.610 0.600 0.610 0.600 0.610 788,000 476,040 0.6041 0.610 0.600 0.610 0.600 0.610 788,000 0.6041 0.00%
2017-09-27 0 0.610 0.600 0.610 0.590 0.630 2,954,000 1,782,220 0.6033 0.610 0.600 0.610 0.590 0.630 2,954,000 0.6033 -1.61%
2017-09-26 0 0.620 0.610 0.620 0.610 0.620 774,000 473,900 0.6123 0.620 0.610 0.620 0.610 0.620 774,000 0.6123 0.00%
2017-09-25 0 0.620 0.610 0.620 0.600 0.630 1,818,000 1,117,740 0.6148 0.620 0.610 0.620 0.600 0.630 1,818,000 0.6148 -3.12%
2017-09-22 0 0.640 0.630 0.640 0.630 0.640 544,000 344,200 0.6327 0.640 0.630 0.640 0.630 0.640 544,000 0.6327 1.59%
2017-09-21 0 0.630 0.630 0.640 0.630 0.650 1,706,000 1,091,060 0.6395 0.630 0.630 0.640 0.630 0.650 1,706,000 0.6395 -1.56%
2017-09-20 0 0.640 0.640 0.650 0.640 0.650 1,408,000 914,800 0.6497 0.640 0.640 0.650 0.640 0.650 1,408,000 0.6497 -3.03%
2017-09-19 0 0.660 0.650 0.660 0.650 0.660 952,000 620,720 0.6520 0.660 0.650 0.660 0.650 0.660 952,000 0.6520 0.00%
2017-09-18 0 0.660 0.660 0.670 0.650 0.670 648,000 427,400 0.6596 0.660 0.660 0.670 0.650 0.670 648,000 0.6596 -1.49%
2017-09-15 0 0.670 0.660 0.670 0.660 0.670 514,000 341,240 0.6639 0.670 0.660 0.670 0.660 0.670 514,000 0.6639 0.00%
2017-09-14 0 0.670 0.670 0.680 0.660 0.670 754,000 499,560 0.6625 0.670 0.670 0.680 0.660 0.670 754,000 0.6625 0.00%
2017-09-13 0 0.670 0.670 0.680 0.660 0.680 258,000 173,680 0.6732 0.670 0.670 0.680 0.660 0.680 258,000 0.6732 0.00%
2017-09-12 0 0.670 0.670 0.680 0.670 0.680 954,000 640,120 0.6710 0.670 0.670 0.680 0.670 0.680 954,000 0.6710 -1.47%
2017-09-11 0 0.680 0.670 0.680 0.670 0.680 252,000 170,840 0.6779 0.680 0.670 0.680 0.670 0.680 252,000 0.6779 1.49%
2017-09-08 0 0.670 0.670 0.680 0.660 0.700 1,866,000 1,269,380 0.6803 0.670 0.670 0.680 0.660 0.700 1,866,000 0.6803 -1.47%
2017-09-07 0 0.680 0.680 0.690 0.670 0.690 1,024,000 700,760 0.6843 0.680 0.680 0.690 0.670 0.690 1,024,000 0.6843 1.49%
2017-09-06 0 0.670 0.650 0.670 0.660 0.670 1,028,000 681,960 0.6634 0.670 0.650 0.670 0.660 0.670 1,028,000 0.6634 0.00%
2017-09-05 0 0.670 0.660 0.670 0.660 0.670 1,220,000 807,100 0.6616 0.670 0.660 0.670 0.660 0.670 1,220,000 0.6616 1.52%
2017-09-04 0 0.660 0.660 0.670 0.660 0.670 264,000 174,540 0.6611 0.660 0.660 0.670 0.660 0.670 264,000 0.6611 -1.49%
2017-09-01 0 0.670 0.660 0.680 0.650 0.690 2,548,000 1,713,740 0.6726 0.670 0.660 0.680 0.650 0.690 2,548,000 0.6726 1.52%
2017-08-31 0 0.660 0.660 0.670 0.650 0.680 2,754,000 1,837,580 0.6672 0.660 0.660 0.670 0.650 0.680 2,754,000 0.6672 -1.49%
2017-08-30 0 0.670 0.670 0.680 0.660 0.710 4,300,000 2,935,760 0.6827 0.670 0.670 0.680 0.660 0.710 4,300,000 0.6827 -4.29%
2017-08-29 0 0.700 0.700 0.710 0.690 0.710 506,000 355,600 0.7028 0.700 0.700 0.710 0.690 0.710 506,000 0.7028 -2.78%
2017-08-28 0 0.720 0.710 0.720 0.710 0.730 920,000 660,360 0.7178 0.720 0.710 0.720 0.710 0.730 920,000 0.7178 2.86%
2017-08-25 0 0.700 0.700 0.710 0.700 0.710 1,108,000 778,660 0.7028 0.700 0.700 0.710 0.700 0.710 1,108,000 0.7028 -1.41%
2017-08-24 0 0.710 0.700 0.710 0.700 0.730 3,268,000 2,309,000 0.7065 0.710 0.700 0.710 0.700 0.730 3,268,000 0.7065 -2.74%
2017-08-22 0 0.730 0.730 0.740 0.730 0.750 1,782,861 1,307,314 0.7333 0.730 0.730 0.740 0.730 0.750 1,782,861 0.7333 1.39%
2017-08-21 0 0.720 0.720 0.740 0.720 0.770 3,928,000 2,922,080 0.7439 0.720 0.720 0.740 0.720 0.770 3,928,000 0.7439 -6.49%
2017-08-18 0 0.770 0.750 0.770 0.750 0.780 5,362,000 4,080,020 0.7609 0.770 0.750 0.770 0.750 0.780 5,362,000 0.7609 -1.28%
2017-08-17 0 0.780 0.770 0.780 0.750 0.920 30,232,000 24,730,820 0.8180 0.780 0.770 0.780 0.750 0.920 30,232,000 0.8180 18.18%
2017-08-16 0 0.660 0.660 0.670 0.650 0.660 570,000 375,500 0.6588 0.660 0.660 0.670 0.650 0.660 570,000 0.6588 1.54%
2017-08-15 0 0.650 0.640 0.660 0.640 0.660 1,248,000 810,960 0.6498 0.650 0.640 0.660 0.640 0.660 1,248,000 0.6498 3.17%
2017-08-14 0 0.630 0.630 0.650 0.630 0.630 564,025 355,335 0.6300 0.630 0.630 0.650 0.630 0.630 564,025 0.6300 0.00%
2017-08-11 0 0.630 0.620 0.630 0.620 0.660 1,026,000 648,500 0.6321 0.630 0.620 0.630 0.620 0.660 1,026,000 0.6321 -4.55%
2017-08-10 0 0.660 0.650 0.660 0.630 0.660 1,156,000 750,180 0.6489 0.660 0.650 0.660 0.630 0.660 1,156,000 0.6489 1.54%
2017-08-09 0 0.650 0.640 0.650 0.630 0.660 330,000 212,000 0.6424 0.650 0.640 0.650 0.630 0.660 330,000 0.6424 0.00%
2017-08-08 0 0.650 0.640 0.650 0.640 0.660 330,000 214,420 0.6498 0.650 0.640 0.650 0.640 0.660 330,000 0.6498 -1.52%
2017-08-07 0 0.660 0.650 0.660 0.630 0.660 498,000 324,540 0.6517 0.660 0.650 0.660 0.630 0.660 498,000 0.6517 0.00%
2017-08-04 0 0.660 0.650 0.660 0.650 0.660 88,000 57,240 0.6505 0.660 0.650 0.660 0.650 0.660 88,000 0.6505 1.54%
2017-08-03 0 0.650 0.640 0.650 0.640 0.650 70,000 45,020 0.6431 0.650 0.640 0.650 0.640 0.650 70,000 0.6431 0.00%
2017-08-02 0 0.650 0.640 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.640 0.650 0.650 0.650 30,000 0.6500 -1.52%
2017-08-01 0 0.660 0.650 0.660 0.640 0.660 74,000 47,640 0.6438 0.660 0.650 0.660 0.640 0.660 74,000 0.6438 -1.49%
2017-07-31 0 0.670 0.660 0.670 0.660 0.670 86,000 57,200 0.6651 0.670 0.660 0.670 0.660 0.670 86,000 0.6651 3.08%
2017-07-28 0 0.650 0.650 0.660 0.650 0.680 638,000 424,520 0.6654 0.650 0.650 0.660 0.650 0.680 638,000 0.6654 -4.41%
2017-07-27 0 0.680 0.670 0.680 0.660 0.690 630,000 423,260 0.6718 0.680 0.670 0.680 0.660 0.690 630,000 0.6718 -1.45%
2017-07-26 0 0.690 0.670 0.690 0.660 0.700 2,226,400 1,520,260 0.6828 0.690 0.670 0.690 0.660 0.700 2,226,400 0.6828 4.55%
2017-07-25 0 0.660 0.650 0.660 0.650 0.670 182,000 119,820 0.6584 0.660 0.650 0.660 0.650 0.670 182,000 0.6584 1.54%
2017-07-24 0 0.650 0.630 0.650 0.630 0.650 930,000 599,940 0.6451 0.650 0.630 0.650 0.630 0.650 930,000 0.6451 4.84%
2017-07-21 0 0.620 0.620 0.640 0.610 0.630 437,107 268,402 0.6140 0.620 0.620 0.640 0.610 0.630 437,107 0.6140 -1.59%
2017-07-20 0 0.630 0.620 0.640 0.610 0.630 300,000 183,280 0.6109 0.630 0.620 0.640 0.610 0.630 300,000 0.6109 3.28%
2017-07-19 0 0.610 0.610 0.630 0.610 0.630 534,000 329,900 0.6178 0.610 0.610 0.630 0.610 0.630 534,000 0.6178 -3.17%
2017-07-18 0 0.630 0.620 0.630 0.620 0.630 78,000 48,640 0.6236 0.630 0.620 0.630 0.620 0.630 78,000 0.6236 1.61%
2017-07-17 0 0.620 0.620 0.630 0.610 0.630 806,000 498,060 0.6179 0.620 0.620 0.630 0.610 0.630 806,000 0.6179 0.00%
2017-07-14 0 0.620 0.610 0.620 0.620 0.630 556,000 346,020 0.6223 0.620 0.610 0.620 0.620 0.630 556,000 0.6223 0.00%
2017-07-13 0 0.620 0.620 0.630 0.600 0.630 3,452,000 2,090,880 0.6057 0.620 0.620 0.630 0.600 0.630 3,452,000 0.6057 0.00%
2017-07-12 0 0.620 0.620 0.630 0.620 0.620 250,000 155,000 0.6200 0.620 0.620 0.630 0.620 0.620 250,000 0.6200 0.00%
2017-07-11 0 0.620 0.620 0.630 0.610 0.650 1,142,000 719,480 0.6300 0.620 0.620 0.630 0.610 0.650 1,142,000 0.6300 1.64%
2017-07-10 0 0.610 0.610 0.620 0.600 0.650 2,840,000 1,744,320 0.6142 0.610 0.610 0.620 0.600 0.650 2,840,000 0.6142 -4.69%
2017-07-07 0 0.640 0.640 0.670 0.630 0.690 948,000 617,060 0.6509 0.640 0.640 0.670 0.630 0.690 948,000 0.6509 0.00%
2017-07-06 0 0.640 0.640 0.650 0.640 0.650 140,000 90,600 0.6471 0.640 0.640 0.650 0.640 0.650 140,000 0.6471 -1.54%
2017-07-05 0 0.650 0.640 0.670 0.640 0.650 150,000 96,500 0.6433 0.650 0.640 0.670 0.640 0.650 150,000 0.6433 0.00%
2017-07-04 0 0.650 0.650 0.670 0.650 0.680 996,000 661,480 0.6641 0.650 0.650 0.670 0.650 0.680 996,000 0.6641 -4.41%
2017-07-03 0 0.680 0.660 0.680 0.660 0.680 60,000 40,200 0.6700 0.680 0.660 0.680 0.660 0.680 60,000 0.6700 1.49%
2017-06-30 0 0.670 0.650 0.680 0.670 0.670 100,000 67,000 0.6700 0.670 0.650 0.680 0.670 0.670 100,000 0.6700 1.52%
2017-06-29 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2017-06-28 0 0.660 0.650 0.670 0.650 0.670 586,000 384,220 0.6557 0.660 0.650 0.670 0.650 0.670 586,000 0.6557 1.54%
2017-06-27 0 0.650 0.650 0.660 0.650 0.680 1,184,000 781,120 0.6597 0.650 0.650 0.660 0.650 0.680 1,184,000 0.6597 -4.41%
2017-06-26 0 0.680 0.680 0.690 0.670 0.680 760,000 516,100 0.6791 0.680 0.680 0.690 0.670 0.680 760,000 0.6791 0.00%
2017-06-23 0 0.680 0.670 0.690 0.670 0.680 212,000 144,060 0.6795 0.680 0.670 0.690 0.670 0.680 212,000 0.6795 1.49%
2017-06-22 0 0.670 0.660 0.680 0.670 0.680 634,000 428,060 0.6752 0.670 0.660 0.680 0.670 0.680 634,000 0.6752 -1.47%
2017-06-21 0 0.680 0.680 0.690 0.680 0.680 234,000 159,120 0.6800 0.680 0.680 0.690 0.680 0.680 234,000 0.6800 -1.45%
2017-06-20 0 0.690 0.690 0.700 0.680 0.690 282,000 192,580 0.6829 0.690 0.690 0.700 0.680 0.690 282,000 0.6829 0.00%
2017-06-19 0 0.690 0.680 0.690 0.680 0.690 122,000 83,180 0.6818 0.690 0.680 0.690 0.680 0.690 122,000 0.6818 0.00%
2017-06-16 0 0.690 0.680 0.690 0.690 0.700 64,000 44,440 0.6944 0.690 0.680 0.690 0.690 0.700 64,000 0.6944 1.47%
2017-06-15 0 0.680 0.670 0.680 0.670 0.690 214,000 146,340 0.6838 0.680 0.670 0.680 0.670 0.690 214,000 0.6838 1.49%
2017-06-14 0 0.670 0.670 0.690 0.670 0.690 90,000 61,100 0.6789 0.670 0.670 0.690 0.670 0.690 90,000 0.6789 -2.90%
2017-06-13 0 0.690 0.680 0.700 0.690 0.700 298,000 207,620 0.6967 0.690 0.680 0.700 0.690 0.700 298,000 0.6967 1.47%
2017-06-12 0 0.680 0.680 0.700 0.680 0.700 440,000 304,620 0.6923 0.680 0.680 0.700 0.680 0.700 440,000 0.6923 -1.45%
2017-06-09 0 0.690 0.690 0.700 0.690 0.710 926,000 640,520 0.6917 0.690 0.690 0.700 0.690 0.710 926,000 0.6917 -1.43%
2017-06-08 0 0.700 0.690 0.710 0.700 0.710 118,000 82,620 0.7002 0.700 0.690 0.710 0.700 0.710 118,000 0.7002 1.45%
2017-06-07 0 0.690 0.680 0.690 0.690 0.700 330,000 228,500 0.6924 0.690 0.680 0.690 0.690 0.700 330,000 0.6924 0.00%
2017-06-06 0 0.690 0.690 0.700 0.670 0.770 1,942,000 1,352,560 0.6965 0.690 0.690 0.700 0.670 0.770 1,942,000 0.6965 1.47%
2017-06-05 0 0.680 0.670 0.690 0.670 0.690 206,000 139,220 0.6758 0.680 0.670 0.690 0.670 0.690 206,000 0.6758 0.00%
2017-06-02 0 0.680 0.670 0.690 0.650 0.690 2,672,000 1,766,020 0.6609 0.680 0.670 0.690 0.650 0.690 2,672,000 0.6609 -1.45%
2017-06-01 0 0.690 0.690 0.700 0.680 0.690 88,000 59,880 0.6805 0.690 0.690 0.700 0.680 0.690 88,000 0.6805 1.47%
2017-05-31 0 0.680 0.680 0.700 0.680 0.690 106,000 73,040 0.6891 0.680 0.680 0.700 0.680 0.690 106,000 0.6891 -1.45%
2017-05-29 0 0.690 0.690 0.720 0.680 0.720 338,000 231,300 0.6843 0.690 0.690 0.720 0.680 0.720 338,000 0.6843 -1.43%
2017-05-26 0 0.700 0.700 0.710 0.690 0.700 296,000 206,700 0.6983 0.700 0.700 0.710 0.690 0.700 296,000 0.6983 0.00%
2017-05-25 0 0.700 0.700 0.720 0.690 0.710 2,648,000 1,848,760 0.6982 0.700 0.700 0.720 0.690 0.710 2,648,000 0.6982 1.45%
2017-05-24 0 0.690 0.670 0.690 0.670 0.710 7,288,000 4,967,600 0.6816 0.690 0.670 0.690 0.670 0.710 7,288,000 0.6816 -2.82%
2017-05-23 0 0.710 0.710 0.720 0.710 0.760 2,468,000 1,807,040 0.7322 0.710 0.710 0.720 0.710 0.760 2,468,000 0.7322 -5.33%
2017-05-22 0 0.750 0.740 0.750 0.740 0.820 5,432,000 4,250,120 0.7824 0.750 0.740 0.750 0.740 0.820 5,432,000 0.7824 -2.60%
2017-05-19 0 0.770 0.760 0.780 0.740 0.770 872,000 660,480 0.7574 0.770 0.760 0.780 0.740 0.770 872,000 0.7574 1.32%
2017-05-18 0 0.760 0.750 0.760 0.740 0.760 1,072,000 801,580 0.7477 0.760 0.750 0.760 0.740 0.760 1,072,000 0.7477 1.33%
2017-05-17 0 0.750 0.750 0.760 0.750 0.760 602,000 451,520 0.7500 0.750 0.750 0.760 0.750 0.760 602,000 0.7500 -1.32%
2017-05-16 0 0.760 0.740 0.760 0.750 0.760 726,000 544,700 0.7503 0.760 0.740 0.760 0.750 0.760 726,000 0.7503 1.33%
2017-05-15 0 0.750 0.740 0.750 0.730 0.750 270,000 198,300 0.7344 0.750 0.740 0.750 0.730 0.750 270,000 0.7344 -1.32%
2017-05-12 0 0.760 0.750 0.760 0.730 0.760 732,000 537,200 0.7339 0.760 0.750 0.760 0.730 0.760 732,000 0.7339 2.70%
2017-05-11 0 0.740 0.730 0.740 0.730 0.750 454,000 333,040 0.7336 0.740 0.730 0.740 0.730 0.750 454,000 0.7336 -1.33%
2017-05-10 0 0.750 0.740 0.750 0.730 0.770 2,772,000 2,065,180 0.7450 0.750 0.740 0.750 0.730 0.770 2,772,000 0.7450 0.00%
2017-05-09 0 0.750 0.740 0.750 0.730 0.780 2,192,000 1,616,940 0.7377 0.750 0.740 0.750 0.730 0.780 2,192,000 0.7377 2.74%
2017-05-08 0 0.730 0.720 0.730 0.720 0.740 1,678,000 1,218,960 0.7264 0.730 0.720 0.730 0.720 0.740 1,678,000 0.7264 -2.67%
2017-05-05 0 0.750 0.730 0.750 0.730 0.750 796,000 594,260 0.7466 0.750 0.730 0.750 0.730 0.750 796,000 0.7466 -1.32%
2017-05-04 0 0.760 0.740 0.760 0.740 0.780 622,000 467,480 0.7516 0.760 0.740 0.760 0.740 0.780 622,000 0.7516 1.33%
2017-05-02 0 0.750 0.740 0.750 0.740 0.760 562,000 416,980 0.7420 0.750 0.740 0.750 0.740 0.760 562,000 0.7420 1.35%
2017-04-28 0 0.740 0.730 0.740 0.730 0.770 1,430,000 1,058,060 0.7399 0.740 0.730 0.740 0.730 0.770 1,430,000 0.7399 -1.33%
2017-04-27 0 0.750 0.730 0.750 0.740 0.780 702,000 528,620 0.7530 0.750 0.730 0.750 0.740 0.780 702,000 0.7530 -2.60%
2017-04-26 0 0.770 0.760 0.770 0.760 0.800 796,000 622,340 0.7818 0.770 0.760 0.770 0.760 0.800 796,000 0.7818 0.00%
2017-04-25 0 0.770 0.750 0.770 0.750 0.780 612,000 466,320 0.7620 0.770 0.750 0.770 0.750 0.780 612,000 0.7620 2.67%
2017-04-24 0 0.750 0.750 0.760 0.730 0.780 674,000 504,820 0.7490 0.750 0.750 0.760 0.730 0.780 674,000 0.7490 -3.85%
2017-04-21 0 0.780 0.760 0.780 0.760 0.800 472,000 366,980 0.7775 0.780 0.760 0.780 0.760 0.800 472,000 0.7775 0.00%
2017-04-20 0 0.780 0.770 0.780 0.750 0.780 646,000 497,380 0.7699 0.780 0.770 0.780 0.750 0.780 646,000 0.7699 4.00%
2017-04-19 0 0.750 0.740 0.750 0.720 0.770 1,780,000 1,316,900 0.7398 0.750 0.740 0.750 0.720 0.770 1,780,000 0.7398 2.74%
2017-04-18 0 0.730 0.710 0.730 0.710 0.790 2,006,000 1,491,240 0.7434 0.730 0.710 0.730 0.710 0.790 2,006,000 0.7434 -7.59%
2017-04-13 0 0.790 0.760 0.790 0.750 0.820 4,372,000 3,440,440 0.7869 0.790 0.760 0.790 0.750 0.820 4,372,000 0.7869 2.60%
2017-04-12 0 0.770 0.760 0.770 0.760 0.780 846,000 644,580 0.7619 0.770 0.760 0.770 0.760 0.780 846,000 0.7619 -1.28%
2017-04-11 0 0.780 0.760 0.780 0.760 0.790 1,050,000 813,220 0.7745 0.780 0.760 0.780 0.760 0.790 1,050,000 0.7745 0.00%
2017-04-10 0 0.780 0.770 0.790 0.760 0.810 2,298,000 1,788,200 0.7782 0.780 0.770 0.790 0.760 0.810 2,298,000 0.7782 -2.50%
2017-04-07 0 0.800 0.780 0.800 0.750 0.830 4,020,800 3,173,212 0.7892 0.800 0.780 0.800 0.750 0.830 4,020,800 0.7892 0.00%
2017-04-06 0 0.800 0.800 0.810 0.690 0.800 5,192,000 3,949,380 0.7607 0.800 0.800 0.810 0.690 0.800 5,192,000 0.7607 12.68%
2017-04-05 0 0.710 0.700 0.710 0.690 0.720 1,908,000 1,332,800 0.6985 0.710 0.700 0.710 0.690 0.720 1,908,000 0.6985 -1.39%
2017-04-03 0 0.720 0.700 0.720 0.690 0.730 1,696,000 1,200,860 0.7081 0.720 0.700 0.720 0.690 0.730 1,696,000 0.7081 0.00%
2017-03-31 0 0.720 0.690 0.720 0.680 0.750 7,834,000 5,537,620 0.7069 0.720 0.690 0.720 0.680 0.750 7,834,000 0.7069 -2.70%
2017-03-30 0 0.740 0.730 0.740 0.740 0.870 14,278,000 11,432,820 0.8007 0.740 0.730 0.740 0.740 0.870 14,278,000 0.8007 -7.50%
2017-03-29 0 0.800 0.790 0.800 0.660 0.820 23,968,000 17,990,320 0.7506 0.800 0.790 0.800 0.660 0.820 23,968,000 0.7506 25.00%
2017-03-28 0 0.640 0.640 0.650 0.600 0.650 2,066,000 1,313,700 0.6359 0.640 0.640 0.650 0.600 0.650 2,066,000 0.6359 6.67%
2017-03-27 0 0.600 0.590 0.600 0.600 0.610 1,560,000 936,680 0.6004 0.600 0.590 0.600 0.600 0.610 1,560,000 0.6004 0.00%
2017-03-24 0 0.600 0.590 0.600 0.590 0.600 762,000 452,600 0.5940 0.600 0.590 0.600 0.590 0.600 762,000 0.5940 0.00%
2017-03-23 0 0.600 0.590 0.600 0.580 0.600 1,232,000 733,460 0.5953 0.600 0.590 0.600 0.580 0.600 1,232,000 0.5953 0.00%
2017-03-22 0 0.600 0.590 0.600 0.600 0.620 552,000 337,360 0.6112 0.600 0.590 0.600 0.600 0.620 552,000 0.6112 -4.76%
2017-03-21 0 0.630 0.620 0.630 0.610 0.630 616,000 376,900 0.6119 0.630 0.620 0.630 0.610 0.630 616,000 0.6119 1.61%
2017-03-20 0 0.620 0.610 0.620 0.610 0.620 258,000 157,500 0.6105 0.620 0.610 0.620 0.610 0.620 258,000 0.6105 0.00%
2017-03-17 0 0.620 0.620 0.630 0.610 0.630 550,000 342,140 0.6221 0.620 0.620 0.630 0.610 0.630 550,000 0.6221 0.00%
2017-03-16 0 0.620 0.610 0.620 0.600 0.630 1,188,000 734,580 0.6183 0.620 0.610 0.620 0.600 0.630 1,188,000 0.6183 0.00%
2017-03-15 0 0.620 0.610 0.620 0.610 0.640 520,000 322,320 0.6198 0.620 0.610 0.620 0.610 0.640 520,000 0.6198 1.64%
2017-03-14 0 0.610 0.600 0.610 0.610 0.640 1,826,000 1,139,680 0.6241 0.610 0.600 0.610 0.610 0.640 1,826,000 0.6241 -4.69%
2017-03-13 0 0.640 0.630 0.640 0.620 0.640 954,000 600,800 0.6298 0.640 0.630 0.640 0.620 0.640 954,000 0.6298 1.59%
2017-03-10 0 0.630 0.620 0.640 0.630 0.640 220,000 138,800 0.6309 0.630 0.620 0.640 0.630 0.640 220,000 0.6309 -1.56%
2017-03-09 0 0.640 0.630 0.640 0.630 0.660 1,044,000 662,900 0.6350 0.640 0.630 0.640 0.630 0.660 1,044,000 0.6350 -1.54%
2017-03-08 0 0.650 0.640 0.650 0.640 0.650 230,000 147,220 0.6401 0.650 0.640 0.650 0.640 0.650 230,000 0.6401 0.00%
2017-03-07 0 0.650 0.640 0.660 0.640 0.660 422,000 273,720 0.6486 0.650 0.640 0.660 0.640 0.660 422,000 0.6486 0.00%
2017-03-06 0 0.650 0.640 0.650 0.620 0.660 1,046,000 671,480 0.6420 0.650 0.640 0.650 0.620 0.660 1,046,000 0.6420 -1.52%
2017-03-03 0 0.660 0.650 0.670 0.650 0.660 162,000 106,420 0.6569 0.660 0.650 0.670 0.650 0.660 162,000 0.6569 0.00%
2017-03-02 0 0.660 0.660 0.670 0.660 0.680 374,000 251,340 0.6720 0.660 0.660 0.670 0.660 0.680 374,000 0.6720 -2.94%
2017-03-01 0 0.680 0.670 0.680 0.680 0.680 34,000 23,120 0.6800 0.680 0.670 0.680 0.680 0.680 34,000 0.6800 1.49%
2017-02-28 0 0.670 0.660 0.680 0.670 0.670 204,000 136,680 0.6700 0.670 0.660 0.680 0.670 0.670 204,000 0.6700 0.00%
2017-02-27 0 0.670 0.660 0.670 0.650 0.680 376,000 251,380 0.6686 0.670 0.660 0.670 0.650 0.680 376,000 0.6686 0.00%
2017-02-24 0 0.670 0.660 0.670 0.660 0.670 338,000 224,140 0.6631 0.670 0.660 0.670 0.660 0.670 338,000 0.6631 0.00%
2017-02-23 0 0.670 0.670 0.680 0.670 0.680 284,000 190,700 0.6715 0.670 0.670 0.680 0.670 0.680 284,000 0.6715 -1.47%
2017-02-22 0 0.680 0.680 0.690 0.680 0.690 102,000 69,860 0.6849 0.680 0.680 0.690 0.680 0.690 102,000 0.6849 -2.86%
2017-02-21 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2017-02-20 0 0.700 0.700 0.710 0.680 0.700 280,000 193,700 0.6918 0.700 0.700 0.710 0.680 0.700 280,000 0.6918 0.00%
2017-02-17 0 0.700 0.690 0.700 0.700 0.700 22,000 15,400 0.7000 0.700 0.690 0.700 0.700 0.700 22,000 0.7000 0.00%
2017-02-16 0 0.700 0.690 0.710 0.690 0.720 824,000 580,480 0.7045 0.700 0.690 0.710 0.690 0.720 824,000 0.7045 -2.78%
2017-02-15 0 0.720 0.720 0.730 0.720 0.730 886,000 642,900 0.7256 0.720 0.720 0.730 0.720 0.730 886,000 0.7256 0.00%
2017-02-14 0 0.720 0.720 0.730 0.660 0.730 2,140,000 1,505,140 0.7033 0.720 0.720 0.730 0.660 0.730 2,140,000 0.7033 7.46%
2017-02-13 0 0.670 0.670 0.680 0.670 0.680 468,000 314,560 0.6721 0.670 0.670 0.680 0.670 0.680 468,000 0.6721 0.00%
2017-02-10 0 0.670 0.670 0.680 0.670 0.690 392,000 267,600 0.6827 0.670 0.670 0.680 0.670 0.690 392,000 0.6827 0.00%
2017-02-09 0 0.670 0.670 0.680 0.660 0.680 518,000 345,960 0.6679 0.670 0.670 0.680 0.660 0.680 518,000 0.6679 0.00%
2017-02-08 0 0.670 0.660 0.680 0.650 0.670 582,000 384,620 0.6609 0.670 0.660 0.680 0.650 0.670 582,000 0.6609 1.52%
2017-02-07 0 0.660 0.650 0.660 0.650 0.660 154,000 100,140 0.6503 0.660 0.650 0.660 0.650 0.660 154,000 0.6503 -1.49%
2017-02-06 0 0.670 0.650 0.680 0.660 0.670 26,000 17,300 0.6654 0.670 0.650 0.680 0.660 0.670 26,000 0.6654 1.52%
2017-02-03 0 0.660 0.660 0.680 0.650 0.680 410,000 273,560 0.6672 0.660 0.660 0.680 0.650 0.680 410,000 0.6672 -2.94%
2017-02-02 0 0.680 0.680 0.690 0.680 0.700 130,000 89,280 0.6868 0.680 0.680 0.690 0.680 0.700 130,000 0.6868 0.00%
2017-02-01 0 0.680 0.680 0.690 0.670 0.680 306,000 207,120 0.6769 0.680 0.680 0.690 0.670 0.680 306,000 0.6769 -1.45%
2017-01-27 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2017-01-26 0 0.690 0.680 0.690 0.690 0.700 388,000 267,740 0.6901 0.690 0.680 0.690 0.690 0.700 388,000 0.6901 1.47%
2017-01-25 0 0.680 0.680 0.690 0.680 0.690 454,000 311,380 0.6859 0.680 0.680 0.690 0.680 0.690 454,000 0.6859 0.00%
2017-01-24 0 0.680 0.670 0.680 0.670 0.680 164,000 111,080 0.6773 0.680 0.670 0.680 0.670 0.680 164,000 0.6773 0.00%
2017-01-23 0 0.680 0.670 0.690 0.670 0.690 880,000 599,580 0.6813 0.680 0.670 0.690 0.670 0.690 880,000 0.6813 3.03%
2017-01-20 0 0.660 0.650 0.670 0.640 0.660 646,000 421,640 0.6527 0.660 0.650 0.670 0.640 0.660 646,000 0.6527 -1.49%
2017-01-19 0 0.670 0.660 0.670 0.650 0.670 444,000 293,840 0.6618 0.670 0.660 0.670 0.650 0.670 444,000 0.6618 3.08%
2017-01-18 0 0.650 0.640 0.650 0.630 0.650 746,000 478,060 0.6408 0.650 0.640 0.650 0.630 0.650 746,000 0.6408 3.17%
2017-01-17 0 0.630 0.630 0.640 0.630 0.640 240,000 151,940 0.6331 0.630 0.630 0.640 0.630 0.640 240,000 0.6331 -1.56%
2017-01-16 0 0.640 0.630 0.650 0.630 0.640 336,000 214,460 0.6383 0.640 0.630 0.650 0.630 0.640 336,000 0.6383 -1.54%
2017-01-13 0 0.650 0.650 0.660 0.640 0.650 196,000 126,720 0.6465 0.650 0.650 0.660 0.640 0.650 196,000 0.6465 1.56%
2017-01-12 0 0.640 0.640 0.650 0.640 0.660 166,000 107,380 0.6469 0.640 0.640 0.650 0.640 0.660 166,000 0.6469 -3.03%
2017-01-11 0 0.660 0.650 0.660 0.650 0.670 444,000 292,900 0.6597 0.660 0.650 0.660 0.650 0.670 444,000 0.6597 1.54%
2017-01-10 0 0.650 0.640 0.650 0.610 0.660 928,000 584,740 0.6301 0.650 0.640 0.650 0.610 0.660 928,000 0.6301 3.17%
2017-01-09 0 0.630 0.620 0.640 0.630 0.640 386,000 244,440 0.6333 0.630 0.620 0.640 0.630 0.640 386,000 0.6333 -1.56%
2017-01-06 0 0.640 0.640 0.650 0.630 0.680 1,398,000 908,400 0.6498 0.640 0.640 0.650 0.630 0.680 1,398,000 0.6498 0.00%
2017-01-05 0 0.640 0.620 0.640 0.630 0.640 55,038 34,972 0.6354 0.640 0.620 0.640 0.630 0.640 55,038 0.6354 1.59%
2017-01-04 0 0.630 0.630 0.640 0.630 0.630 184,000 115,920 0.6300 0.630 0.630 0.640 0.630 0.630 184,000 0.6300 0.00%
2017-01-03 0 0.630 0.630 0.640 0.630 0.640 212,000 134,420 0.6341 0.630 0.630 0.640 0.630 0.640 212,000 0.6341 -1.56%
2016-12-30 0 0.640 0.630 0.650 0.630 0.640 138,000 87,640 0.6351 0.640 0.630 0.650 0.630 0.640 138,000 0.6351 0.00%
2016-12-29 0 0.640 0.630 0.640 0.610 0.640 1,294,000 789,140 0.6098 0.640 0.630 0.640 0.610 0.640 1,294,000 0.6098 1.59%
2016-12-28 0 0.630 0.620 0.650 0.630 0.630 64,000 40,320 0.6300 0.630 0.620 0.650 0.630 0.630 64,000 0.6300 -1.56%
2016-12-23 0 0.640 0.630 0.640 0.630 0.640 348,000 219,320 0.6302 0.640 0.630 0.640 0.630 0.640 348,000 0.6302 0.00%
2016-12-22 0 0.640 0.630 0.640 0.630 0.650 766,000 484,800 0.6329 0.640 0.630 0.640 0.630 0.650 766,000 0.6329 -3.03%
2016-12-21 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 0.660 0.640 0.660 0.660 0.660 8,000 0.6600 0.00%
2016-12-20 0 0.660 0.640 0.670 0.640 0.680 628,000 409,760 0.6525 0.660 0.640 0.670 0.640 0.680 628,000 0.6525 4.76%
2016-12-19 0 0.630 0.640 0.690 0.630 0.690 600,000 407,060 0.6784 0.630 0.640 0.690 0.630 0.690 600,000 0.6784 -10.00%
2016-12-16 0 0.700 0.690 0.700 0.690 0.700 380,000 264,500 0.6961 0.700 0.690 0.700 0.690 0.700 380,000 0.6961 -1.41%
2016-12-15 0 0.710 0.680 0.710 0.680 0.710 592,000 408,140 0.6894 0.710 0.680 0.710 0.680 0.710 592,000 0.6894 2.90%
2016-12-14 0 0.690 0.690 0.700 0.690 0.700 420,000 293,100 0.6979 0.690 0.690 0.700 0.690 0.700 420,000 0.6979 0.00%
2016-12-13 0 0.690 0.680 0.700 0.680 0.710 466,000 326,020 0.6996 0.690 0.680 0.700 0.680 0.710 466,000 0.6996 -1.43%
2016-12-12 0 0.700 0.700 0.720 0.700 0.720 372,000 263,180 0.7075 0.700 0.700 0.720 0.700 0.720 372,000 0.7075 -2.78%
2016-12-09 0 0.720 0.720 0.730 0.710 0.730 350,000 251,500 0.7186 0.720 0.720 0.730 0.710 0.730 350,000 0.7186 0.00%
2016-12-08 0 0.720 0.710 0.720 0.720 0.750 388,000 281,120 0.7245 0.720 0.710 0.720 0.720 0.750 388,000 0.7245 -1.37%
2016-12-07 0 0.730 0.710 0.730 0.710 0.730 286,000 203,360 0.7110 0.730 0.710 0.730 0.710 0.730 286,000 0.7110 1.39%
2016-12-06 0 0.720 0.710 0.730 0.700 0.730 858,000 609,280 0.7101 0.720 0.710 0.730 0.700 0.730 858,000 0.7101 0.00%
2016-12-05 0 0.720 0.710 0.730 0.710 0.770 3,140,000 2,270,860 0.7232 0.720 0.710 0.730 0.710 0.770 3,140,000 0.7232 -5.26%
2016-12-02 0 0.760 0.750 0.760 0.730 0.780 1,392,000 1,042,380 0.7488 0.760 0.750 0.760 0.730 0.780 1,392,000 0.7488 1.33%
2016-12-01 0 0.750 0.750 0.760 0.750 0.830 2,874,000 2,241,160 0.7798 0.750 0.750 0.760 0.750 0.830 2,874,000 0.7798 -7.41%
2016-11-30 0 0.810 0.800 0.810 0.800 0.810 452,000 362,100 0.8011 0.810 0.800 0.810 0.800 0.810 452,000 0.8011 0.00%
2016-11-29 0 0.810 0.800 0.820 0.810 0.810 166,000 134,460 0.8100 0.810 0.800 0.820 0.810 0.810 166,000 0.8100 0.00%
2016-11-28 0 0.810 0.800 0.810 0.800 0.820 400,000 321,280 0.8032 0.810 0.800 0.810 0.800 0.820 400,000 0.8032 -1.22%
2016-11-25 0 0.820 0.810 0.820 0.800 0.840 1,194,000 961,340 0.8051 0.820 0.810 0.820 0.800 0.840 1,194,000 0.8051 1.23%
2016-11-24 0 0.810 0.810 0.830 0.800 0.830 1,496,000 1,205,560 0.8059 0.810 0.810 0.830 0.800 0.830 1,496,000 0.8059 -1.22%
2016-11-23 0 0.820 0.810 0.820 0.820 0.830 1,144,000 943,340 0.8246 0.820 0.810 0.820 0.820 0.830 1,144,000 0.8246 -3.53%
2016-11-22 0 0.850 0.840 0.850 0.840 0.870 1,440,000 1,229,100 0.8535 0.850 0.840 0.850 0.840 0.870 1,440,000 0.8535 -1.16%
2016-11-21 0 0.860 0.850 0.860 0.850 0.880 2,016,000 1,742,780 0.8645 0.860 0.850 0.860 0.850 0.880 2,016,000 0.8645 3.61%
2016-11-18 0 0.830 0.830 0.850 0.830 0.850 582,000 486,460 0.8358 0.830 0.830 0.850 0.830 0.850 582,000 0.8358 -1.19%
2016-11-17 0 0.840 0.820 0.840 0.810 0.840 368,000 301,360 0.8189 0.840 0.820 0.840 0.810 0.840 368,000 0.8189 3.70%
2016-11-16 0 0.810 0.800 0.810 0.810 0.830 322,000 262,500 0.8152 0.810 0.800 0.810 0.810 0.830 322,000 0.8152 0.00%
2016-11-15 0 0.810 0.790 0.810 0.800 0.810 244,000 195,720 0.8021 0.810 0.790 0.810 0.800 0.810 244,000 0.8021 1.25%
2016-11-14 0 0.800 0.790 0.800 0.790 0.820 1,366,000 1,096,600 0.8028 0.800 0.790 0.800 0.790 0.820 1,366,000 0.8028 -2.44%
2016-11-11 0 0.820 0.810 0.820 0.810 0.830 1,232,000 1,014,740 0.8237 0.820 0.810 0.820 0.810 0.830 1,232,000 0.8237 -3.53%
2016-11-10 0 0.850 0.850 0.860 0.850 0.880 376,000 323,120 0.8594 0.850 0.850 0.860 0.850 0.880 376,000 0.8594 2.41%
2016-11-09 0 0.830 0.820 0.840 0.820 0.860 1,190,000 987,400 0.8297 0.830 0.820 0.840 0.820 0.860 1,190,000 0.8297 -3.49%
2016-11-08 0 0.860 0.850 0.870 0.850 0.880 792,000 688,980 0.8699 0.860 0.850 0.870 0.850 0.880 792,000 0.8699 1.18%
2016-11-07 0 0.850 0.840 0.850 0.840 0.860 170,000 144,220 0.8484 0.850 0.840 0.850 0.840 0.860 170,000 0.8484 0.00%
2016-11-04 0 0.850 0.850 0.860 0.850 0.880 958,000 821,340 0.8573 0.850 0.850 0.860 0.850 0.880 958,000 0.8573 1.19%
2016-11-03 0 0.840 0.840 0.850 0.840 0.850 790,000 667,980 0.8455 0.840 0.840 0.850 0.840 0.850 790,000 0.8455 -2.33%
2016-11-02 0 0.860 0.840 0.860 0.840 0.870 1,422,000 1,214,040 0.8538 0.860 0.840 0.860 0.840 0.870 1,422,000 0.8538 -1.15%
2016-11-01 0 0.870 0.860 0.880 0.860 0.890 2,694,000 2,344,360 0.8702 0.870 0.860 0.880 0.860 0.890 2,694,000 0.8702 -2.25%
2016-10-31 0 0.890 0.890 0.900 0.860 0.900 2,246,000 1,981,420 0.8822 0.890 0.890 0.900 0.860 0.900 2,246,000 0.8822 -1.11%
2016-10-28 0 0.900 0.890 0.900 0.900 0.930 1,730,000 1,580,060 0.9133 0.900 0.890 0.900 0.900 0.930 1,730,000 0.9133 -2.17%
2016-10-27 0 0.920 0.920 0.930 0.900 0.950 4,278,000 3,919,160 0.9161 0.920 0.920 0.930 0.900 0.950 4,278,000 0.9161 3.37%
2016-10-26 0 0.890 0.890 0.900 0.890 0.910 952,000 857,560 0.9008 0.890 0.890 0.900 0.890 0.910 952,000 0.9008 -1.11%
2016-10-25 0 0.900 0.900 0.910 0.880 0.910 670,000 599,020 0.8941 0.900 0.900 0.910 0.880 0.910 670,000 0.8941 1.12%
2016-10-24 0 0.890 0.880 0.890 0.870 0.910 1,542,000 1,376,140 0.8924 0.890 0.880 0.890 0.870 0.910 1,542,000 0.8924 1.14%
2016-10-20 0 0.880 0.880 0.890 0.880 0.910 2,814,000 2,508,660 0.8915 0.880 0.880 0.890 0.880 0.910 2,814,000 0.8915 -1.12%
2016-10-19 0 0.890 0.870 0.890 0.860 0.940 3,354,000 2,990,600 0.8917 0.890 0.870 0.890 0.860 0.940 3,354,000 0.8917 -1.11%
2016-10-18 0 0.900 0.900 0.910 0.890 0.920 756,000 687,660 0.9096 0.900 0.900 0.910 0.890 0.920 756,000 0.9096 -1.10%
2016-10-17 0 0.910 0.900 0.920 0.880 0.920 2,136,000 1,908,200 0.8934 0.910 0.900 0.920 0.880 0.920 2,136,000 0.8934 -1.09%
2016-10-14 0 0.920 0.920 0.930 0.880 0.960 7,560,000 6,915,180 0.9147 0.920 0.920 0.930 0.880 0.960 7,560,000 0.9147 -3.16%
2016-10-13 0 0.950 0.940 0.950 0.860 0.960 7,912,938 7,365,633 0.9308 0.950 0.940 0.950 0.860 0.960 7,912,938 0.9308 9.20%
2016-10-12 0 0.870 0.860 0.870 0.830 0.890 4,132,000 3,552,540 0.8598 0.870 0.860 0.870 0.830 0.890 4,132,000 0.8598 0.00%
2016-10-11 0 0.870 0.860 0.870 0.860 0.950 3,976,000 3,533,960 0.8888 0.870 0.860 0.870 0.860 0.950 3,976,000 0.8888 -6.45%
2016-10-07 0 0.930 0.910 0.930 0.860 0.960 12,523,150 11,507,797 0.9189 0.930 0.910 0.930 0.860 0.960 12,523,150 0.9189 6.90%
2016-10-06 0 0.870 0.870 0.880 0.810 0.890 11,916,000 10,357,700 0.8692 0.870 0.870 0.880 0.810 0.890 11,916,000 0.8692 7.41%
2016-10-05 0 0.810 0.810 0.820 0.790 0.820 1,514,000 1,223,060 0.8078 0.810 0.810 0.820 0.790 0.820 1,514,000 0.8078 0.00%
2016-10-04 0 0.810 0.800 0.810 0.780 0.840 4,420,000 3,573,680 0.8085 0.810 0.800 0.810 0.780 0.840 4,420,000 0.8085 5.19%
2016-10-03 0 0.770 0.770 0.780 0.750 0.800 2,478,000 1,924,000 0.7764 0.770 0.770 0.780 0.750 0.800 2,478,000 0.7764 1.32%
2016-09-30 0 0.760 0.750 0.760 0.750 0.790 1,772,000 1,352,360 0.7632 0.760 0.750 0.760 0.750 0.790 1,772,000 0.7632 -1.30%
2016-09-29 0 0.770 0.760 0.770 0.750 0.820 1,594,000 1,228,160 0.7705 0.770 0.760 0.770 0.750 0.820 1,594,000 0.7705 -1.28%
2016-09-28 0 0.780 0.770 0.780 0.760 0.860 7,124,000 5,789,720 0.8127 0.780 0.770 0.780 0.760 0.860 7,124,000 0.8127 -3.70%
2016-09-27 0 0.810 0.810 0.820 0.700 0.820 18,426,000 14,040,700 0.7620 0.810 0.810 0.820 0.700 0.820 18,426,000 0.7620 17.39%
2016-09-26 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - -1.43%
2016-09-23 0 0.700 0.690 0.700 0.690 0.700 112,000 77,880 0.6954 0.700 0.690 0.700 0.690 0.700 112,000 0.6954 1.45%
2016-09-22 0 0.690 0.680 0.710 0.690 0.710 752,000 528,820 0.7032 0.690 0.680 0.710 0.690 0.710 752,000 0.7032 0.00%
2016-09-21 0 0.690 0.690 0.700 0.690 0.690 192,000 132,480 0.6900 0.690 0.690 0.700 0.690 0.690 192,000 0.6900 0.00%
2016-09-20 0 0.690 0.670 0.690 0.680 0.700 538,000 369,440 0.6867 0.690 0.670 0.690 0.680 0.700 538,000 0.6867 2.99%
2016-09-19 0 0.670 0.670 0.690 0.670 0.670 8,000 5,360 0.6700 0.670 0.670 0.690 0.670 0.670 8,000 0.6700 0.00%
2016-09-15 0 0.670 0.670 0.680 0.660 0.680 466,000 312,400 0.6704 0.670 0.670 0.680 0.660 0.680 466,000 0.6704 -1.47%
2016-09-14 0 0.680 0.680 0.690 0.680 0.690 104,000 71,060 0.6833 0.680 0.680 0.690 0.680 0.690 104,000 0.6833 0.00%
2016-09-13 0 0.680 0.670 0.690 0.680 0.700 642,000 438,760 0.6834 0.680 0.670 0.690 0.680 0.700 642,000 0.6834 0.00%
2016-09-12 0 0.680 0.670 0.680 0.670 0.720 1,728,000 1,193,640 0.6908 0.680 0.670 0.680 0.670 0.720 1,728,000 0.6908 -2.86%
2016-09-09 0 0.700 0.680 0.700 0.670 0.710 860,000 597,680 0.6950 0.700 0.680 0.700 0.670 0.710 860,000 0.6950 1.45%
2016-09-08 0 0.690 0.680 0.690 0.690 0.710 208,000 143,780 0.6913 0.690 0.680 0.690 0.690 0.710 208,000 0.6913 0.00%
2016-09-07 0 0.690 0.680 0.700 0.680 0.720 1,570,000 1,077,860 0.6865 0.690 0.680 0.700 0.680 0.720 1,570,000 0.6865 -1.43%
2016-09-06 0 0.700 0.690 0.700 0.650 0.730 1,640,000 1,132,000 0.6902 0.700 0.690 0.700 0.650 0.730 1,640,000 0.6902 1.45%
2016-09-05 0 0.690 0.690 0.700 0.630 0.710 3,624,136 2,466,551 0.6806 0.690 0.690 0.700 0.630 0.710 3,624,136 0.6806 11.29%
2016-09-02 0 0.620 0.620 0.640 0.620 0.700 1,116,030 716,778 0.6423 0.620 0.620 0.640 0.620 0.700 1,116,030 0.6423 1.64%
2016-09-01 0 0.610 0.610 0.620 0.600 0.620 228,000 138,680 0.6082 0.610 0.610 0.620 0.600 0.620 228,000 0.6082 -1.61%
2016-08-31 0 0.620 0.610 0.620 0.610 0.640 126,000 77,220 0.6129 0.620 0.610 0.620 0.610 0.640 126,000 0.6129 0.00%
2016-08-30 0 0.620 0.610 0.620 0.610 0.630 270,000 167,900 0.6219 0.620 0.610 0.620 0.610 0.630 270,000 0.6219 -3.12%
2016-08-29 0 0.640 0.620 0.640 0.620 0.660 790,000 498,520 0.6310 0.640 0.620 0.640 0.620 0.660 790,000 0.6310 3.23%
2016-08-26 0 0.620 0.620 0.630 0.620 0.630 250,000 156,900 0.6276 0.620 0.620 0.630 0.620 0.630 250,000 0.6276 1.64%
2016-08-25 0 0.610 0.610 0.620 0.610 0.620 758,000 468,760 0.6184 0.610 0.610 0.620 0.610 0.620 758,000 0.6184 -3.17%
2016-08-24 0 0.630 0.620 0.630 0.630 0.660 488,000 311,980 0.6393 0.630 0.620 0.630 0.630 0.660 488,000 0.6393 -1.56%
2016-08-23 0 0.640 0.640 0.650 0.630 0.700 1,602,000 1,041,160 0.6499 0.640 0.640 0.650 0.630 0.700 1,602,000 0.6499 -5.88%
2016-08-22 0 0.680 0.670 0.690 0.680 0.690 376,000 255,900 0.6806 0.680 0.670 0.690 0.680 0.690 376,000 0.6806 0.00%
2016-08-19 0 0.680 0.670 0.680 0.670 0.700 364,000 245,420 0.6742 0.680 0.670 0.680 0.670 0.700 364,000 0.6742 0.00%
2016-08-18 0 0.680 0.670 0.690 0.680 0.700 424,000 291,920 0.6885 0.680 0.670 0.690 0.680 0.700 424,000 0.6885 0.00%
2016-08-17 0 0.680 0.670 0.690 0.660 0.690 382,000 258,660 0.6771 0.680 0.670 0.690 0.660 0.690 382,000 0.6771 -1.45%
2016-08-16 0 0.690 0.690 0.700 0.690 0.720 1,672,000 1,170,440 0.7000 0.690 0.690 0.700 0.690 0.720 1,672,000 0.7000 0.00%
2016-08-15 0 0.690 0.690 0.700 0.670 0.740 2,070,000 1,444,900 0.6980 0.690 0.690 0.700 0.670 0.740 2,070,000 0.6980 7.81%
2016-08-12 0 0.640 0.640 0.660 0.640 0.690 1,012,000 674,660 0.6667 0.640 0.640 0.660 0.640 0.690 1,012,000 0.6667 -3.03%
2016-08-11 0 0.660 0.650 0.660 0.620 0.660 3,672,000 2,378,440 0.6477 0.660 0.650 0.660 0.620 0.660 3,672,000 0.6477 6.45%
2016-08-10 0 0.620 0.600 0.620 0.600 0.620 306,000 186,620 0.6099 0.620 0.600 0.620 0.600 0.620 306,000 0.6099 3.33%
2016-08-09 0 0.600 0.600 0.610 0.600 0.620 322,000 196,600 0.6106 0.600 0.600 0.610 0.600 0.620 322,000 0.6106 0.00%
2016-08-08 0 0.600 0.590 0.600 0.570 0.610 2,052,000 1,217,540 0.5933 0.600 0.590 0.600 0.570 0.610 2,052,000 0.5933 5.26%
2016-08-05 0 0.570 0.570 0.580 0.560 0.580 264,000 151,180 0.5727 0.570 0.570 0.580 0.560 0.580 264,000 0.5727 -1.72%
2016-08-04 0 0.580 0.580 0.590 0.580 0.610 1,242,000 726,920 0.5853 0.580 0.580 0.590 0.580 0.610 1,242,000 0.5853 1.75%
2016-08-03 0 0.570 0.560 0.580 0.560 0.620 1,944,000 1,148,420 0.5908 0.570 0.560 0.580 0.560 0.620 1,944,000 0.5908 1.79%
2016-08-01 0 0.560 0.540 0.560 0.540 0.560 328,000 178,820 0.5452 0.560 0.540 0.560 0.540 0.560 328,000 0.5452 0.00%
2016-07-29 0 0.560 0.550 0.560 0.550 0.570 362,000 201,200 0.5558 0.560 0.550 0.560 0.550 0.570 362,000 0.5558 -1.75%
2016-07-28 0 0.570 0.550 0.580 0.570 0.580 228,000 131,940 0.5787 0.570 0.550 0.580 0.570 0.580 228,000 0.5787 0.00%
2016-07-27 0 0.570 0.560 0.570 0.570 0.590 450,000 257,600 0.5724 0.570 0.560 0.570 0.570 0.590 450,000 0.5724 0.00%
2016-07-26 0 0.570 0.570 0.580 0.570 0.580 1,958,000 1,132,860 0.5786 0.570 0.570 0.580 0.570 0.580 1,958,000 0.5786 1.79%
2016-07-25 0 0.560 0.550 0.570 0.540 0.580 1,996,000 1,123,340 0.5628 0.560 0.550 0.570 0.540 0.580 1,996,000 0.5628 7.69%
2016-07-22 0 0.520 0.520 0.530 0.520 0.520 126,000 65,520 0.5200 0.520 0.520 0.530 0.520 0.520 126,000 0.5200 0.00%
2016-07-21 0 0.520 0.510 0.530 0.510 0.520 538,000 278,560 0.5178 0.520 0.510 0.530 0.510 0.520 538,000 0.5178 0.00%
2016-07-20 0 0.520 0.520 0.530 0.510 0.520 32,000 16,620 0.5194 0.520 0.520 0.530 0.510 0.520 32,000 0.5194 0.00%
2016-07-19 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2016-07-18 0 0.520 0.520 0.530 0.510 0.520 26,000 13,440 0.5169 0.520 0.520 0.530 0.510 0.520 26,000 0.5169 -1.89%
2016-07-15 0 0.530 0.520 0.530 0.520 0.530 20,000 10,460 0.5230 0.530 0.520 0.530 0.520 0.530 20,000 0.5230 0.00%
2016-07-14 0 0.530 0.520 0.530 0.510 0.540 264,000 138,320 0.5239 0.530 0.520 0.530 0.510 0.540 264,000 0.5239 1.92%
2016-07-13 0 0.520 0.500 0.520 0.510 0.530 572,000 295,140 0.5160 0.520 0.500 0.520 0.510 0.530 572,000 0.5160 1.96%
2016-07-12 0 0.510 0.510 0.520 0.510 0.520 130,000 66,620 0.5125 0.510 0.510 0.520 0.510 0.520 130,000 0.5125 0.00%
2016-07-11 0 0.510 0.510 0.520 0.500 0.520 96,000 49,340 0.5140 0.510 0.510 0.520 0.500 0.520 96,000 0.5140 0.00%
2016-07-08 0 0.510 0.500 0.510 0.510 0.520 86,000 43,980 0.5114 0.510 0.500 0.510 0.510 0.520 86,000 0.5114 0.00%
2016-07-07 0 0.510 0.510 0.520 0.510 0.520 126,000 64,360 0.5108 0.510 0.510 0.520 0.510 0.520 126,000 0.5108 0.00%
2016-07-06 0 0.510 0.510 0.520 0.510 0.510 12,000 6,120 0.5100 0.510 0.510 0.520 0.510 0.510 12,000 0.5100 -1.92%
2016-07-05 0 0.520 0.520 0.530 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.530 0.520 0.520 4,000 0.5200 0.00%
2016-07-04 0 0.520 0.520 0.540 0.510 0.520 358,000 185,100 0.5170 0.520 0.520 0.540 0.510 0.520 358,000 0.5170 0.00%
2016-06-30 0 0.520 0.510 0.520 0.510 0.520 96,000 49,460 0.5152 0.520 0.510 0.520 0.510 0.520 96,000 0.5152 1.96%
2016-06-29 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2016-06-28 0 0.510 0.510 0.520 0.500 0.510 18,000 9,100 0.5056 0.510 0.510 0.520 0.500 0.510 18,000 0.5056 -1.92%
2016-06-27 0 0.520 0.500 0.520 0.500 0.520 98,000 50,060 0.5108 0.520 0.500 0.520 0.500 0.520 98,000 0.5108 0.00%
2016-06-24 0 0.520 0.500 0.520 0.520 0.520 200,000 104,000 0.5200 0.520 0.500 0.520 0.520 0.520 200,000 0.5200 -1.89%
2016-06-23 0 0.530 0.530 0.540 0.520 0.530 108,000 56,980 0.5276 0.530 0.530 0.540 0.520 0.530 108,000 0.5276 1.92%
2016-06-22 0 0.520 0.510 0.540 0.510 0.530 192,000 100,920 0.5256 0.520 0.510 0.540 0.510 0.530 192,000 0.5256 -1.89%
2016-06-21 0 0.530 0.530 0.540 0.510 0.530 190,000 98,140 0.5165 0.530 0.530 0.540 0.510 0.530 190,000 0.5165 0.00%
2016-06-20 0 0.530 0.520 0.530 0.520 0.530 42,000 21,960 0.5229 0.530 0.520 0.530 0.520 0.530 42,000 0.5229 0.00%
2016-06-17 0 0.530 0.530 0.540 0.520 0.530 16,000 8,420 0.5263 0.530 0.530 0.540 0.520 0.530 16,000 0.5263 0.00%
2016-06-16 0 0.530 0.520 0.540 0.520 0.550 178,000 93,480 0.5252 0.530 0.520 0.540 0.520 0.550 178,000 0.5252 -5.36%
2016-06-15 0 0.560 0.550 0.570 0.530 0.560 162,000 86,800 0.5358 0.560 0.550 0.570 0.530 0.560 162,000 0.5358 1.82%
2016-06-14 0 0.550 0.540 0.550 0.550 0.550 290,000 159,500 0.5500 0.550 0.540 0.550 0.550 0.550 290,000 0.5500 0.00%
2016-06-13 0 0.550 0.540 0.550 0.540 0.560 1,136,000 627,320 0.5522 0.550 0.540 0.550 0.540 0.560 1,136,000 0.5522 -3.51%
2016-06-10 0 0.570 0.550 0.570 - - 0 0 - 0.570 0.550 0.570 - - 0 - 0.00%
2016-06-08 0 0.570 0.560 0.570 0.560 0.570 224,000 126,080 0.5629 0.570 0.560 0.570 0.560 0.570 224,000 0.5629 0.00%
2016-06-07 0 0.570 0.560 0.570 0.560 0.570 200,000 113,640 0.5682 0.570 0.560 0.570 0.560 0.570 200,000 0.5682 0.00%
2016-06-06 0 0.570 0.570 0.580 0.570 0.580 152,000 87,460 0.5754 0.570 0.570 0.580 0.570 0.580 152,000 0.5754 0.00%
2016-06-03 0 0.570 0.560 0.570 0.570 0.590 408,000 234,240 0.5741 0.570 0.560 0.570 0.570 0.590 408,000 0.5741 1.79%
2016-06-02 0 0.560 0.560 0.570 0.560 0.560 70,000 39,200 0.5600 0.560 0.560 0.570 0.560 0.560 70,000 0.5600 0.00%
2016-06-01 0 0.560 0.560 0.570 0.560 0.570 140,000 79,100 0.5650 0.560 0.560 0.570 0.560 0.570 140,000 0.5650 0.00%
2016-05-31 0 0.560 0.560 0.570 0.550 0.570 734,000 408,280 0.5562 0.560 0.560 0.570 0.550 0.570 734,000 0.5562 1.82%
2016-05-30 0 0.550 0.550 0.570 0.550 0.560 520,000 286,260 0.5505 0.550 0.550 0.570 0.550 0.560 520,000 0.5505 -3.51%
2016-05-27 0 0.570 0.570 0.580 0.560 0.570 62,000 34,960 0.5639 0.570 0.570 0.580 0.560 0.570 62,000 0.5639 1.79%
2016-05-26 0 0.560 0.570 0.580 0.560 0.570 394,000 220,740 0.5603 0.560 0.570 0.580 0.560 0.570 394,000 0.5603 -1.75%
2016-05-25 0 0.570 0.560 0.570 0.570 0.570 350,600 199,824 0.5699 0.570 0.560 0.570 0.570 0.570 350,600 0.5699 1.79%
2016-05-24 0 0.560 0.560 0.570 0.560 0.560 156,000 87,440 0.5605 0.560 0.560 0.570 0.560 0.560 156,000 0.5605 0.00%
2016-05-23 0 0.560 0.560 0.570 0.560 0.580 330,000 188,760 0.5720 0.560 0.560 0.570 0.560 0.580 330,000 0.5720 -1.75%
2016-05-20 0 0.570 0.570 0.580 0.570 0.580 86,000 49,620 0.5770 0.570 0.570 0.580 0.570 0.580 86,000 0.5770 -3.39%
2016-05-19 0 0.590 0.580 0.600 0.570 0.600 1,790,000 1,043,160 0.5828 0.590 0.580 0.600 0.570 0.600 1,790,000 0.5828 5.36%
2016-05-18 0 0.560 0.550 0.560 0.560 0.570 218,000 122,660 0.5627 0.560 0.550 0.560 0.560 0.570 218,000 0.5627 -1.75%
2016-05-17 0 0.570 0.560 0.570 0.540 0.580 942,000 527,600 0.5601 0.570 0.560 0.570 0.540 0.580 942,000 0.5601 3.64%
2016-05-16 0 0.550 0.540 0.550 0.540 0.550 252,000 136,500 0.5417 0.550 0.540 0.550 0.540 0.550 252,000 0.5417 1.85%
2016-05-13 0 0.540 0.530 0.540 0.540 0.560 184,000 99,880 0.5428 0.540 0.530 0.540 0.540 0.560 184,000 0.5428 -3.57%
2016-05-12 0 0.560 0.540 0.560 0.540 0.560 170,000 93,400 0.5494 0.560 0.540 0.560 0.540 0.560 170,000 0.5494 1.82%
2016-05-11 0 0.550 0.540 0.550 0.540 0.560 324,000 177,480 0.5478 0.550 0.540 0.550 0.540 0.560 324,000 0.5478 0.00%
2016-05-10 0 0.550 0.550 0.560 0.540 0.570 1,294,000 713,160 0.5511 0.550 0.550 0.560 0.540 0.570 1,294,000 0.5511 1.85%
2016-05-09 0 0.540 0.530 0.540 0.530 0.540 794,000 427,960 0.5390 0.540 0.530 0.540 0.530 0.540 794,000 0.5390 0.00%
2016-05-06 0 0.540 0.530 0.550 0.530 0.560 696,000 386,300 0.5550 0.540 0.530 0.550 0.530 0.560 696,000 0.5550 -1.82%
2016-05-05 0 0.550 0.550 0.560 0.550 0.550 278,000 152,900 0.5500 0.550 0.550 0.560 0.550 0.550 278,000 0.5500 0.00%
2016-05-04 0 0.550 0.540 0.550 0.540 0.550 684,000 376,000 0.5497 0.550 0.540 0.550 0.540 0.550 684,000 0.5497 0.00%
2016-05-03 0 0.550 0.540 0.550 0.540 0.560 496,000 268,420 0.5412 0.550 0.540 0.550 0.540 0.560 496,000 0.5412 3.77%
2016-04-29 0 0.530 0.530 0.540 0.530 0.530 186,000 98,580 0.5300 0.530 0.530 0.540 0.530 0.530 186,000 0.5300 0.00%
2016-04-28 0 0.530 0.530 0.540 0.530 0.550 714,000 382,940 0.5363 0.530 0.530 0.540 0.530 0.550 714,000 0.5363 -3.64%
2016-04-27 0 0.550 0.540 0.550 0.540 0.600 700,000 387,520 0.5536 0.550 0.540 0.550 0.540 0.600 700,000 0.5536 0.00%
2016-04-26 0 0.550 0.550 0.560 0.550 0.550 230,000 126,500 0.5500 0.550 0.550 0.560 0.550 0.550 230,000 0.5500 -1.79%
2016-04-25 0 0.560 0.550 0.560 0.560 0.570 316,000 177,120 0.5605 0.560 0.550 0.560 0.560 0.570 316,000 0.5605 -1.75%
2016-04-22 0 0.570 0.560 0.570 0.560 0.590 1,108,000 630,460 0.5690 0.570 0.560 0.570 0.560 0.590 1,108,000 0.5690 -1.72%
2016-04-21 0 0.580 0.570 0.580 0.540 0.610 3,968,000 2,301,040 0.5799 0.580 0.570 0.580 0.540 0.610 3,968,000 0.5799 9.43%
2016-04-20 0 0.530 0.530 0.540 0.530 0.550 598,000 320,120 0.5353 0.530 0.530 0.540 0.530 0.550 598,000 0.5353 -3.64%
2016-04-19 0 0.550 0.540 0.560 0.540 0.560 776,000 427,840 0.5513 0.550 0.540 0.560 0.540 0.560 776,000 0.5513 -1.79%
2016-04-18 0 0.560 0.550 0.560 0.540 0.560 1,376,000 761,440 0.5534 0.560 0.550 0.560 0.540 0.560 1,376,000 0.5534 0.00%
2016-04-15 0 0.560 0.550 0.560 0.520 0.570 4,450,000 2,444,520 0.5493 0.560 0.550 0.560 0.520 0.570 4,450,000 0.5493 9.80%
2016-04-14 0 0.510 0.510 0.520 0.485 0.510 1,654,000 825,240 0.4989 0.510 0.510 0.520 0.485 0.510 1,654,000 0.4989 2.00%
2016-04-13 0 0.500 0.495 0.510 0.490 0.500 128,000 63,300 0.4945 0.500 0.495 0.510 0.490 0.500 128,000 0.4945 1.01%
2016-04-12 0 0.495 0.490 0.500 0.495 0.500 102,000 50,640 0.4965 0.495 0.490 0.500 0.495 0.500 102,000 0.4965 0.00%
2016-04-11 0 0.495 0.480 0.495 0.495 0.495 130,000 64,350 0.4950 0.495 0.480 0.495 0.495 0.495 130,000 0.4950 -1.00%
2016-04-08 0 0.500 0.485 0.500 0.470 0.500 122,000 58,770 0.4817 0.500 0.485 0.500 0.470 0.500 122,000 0.4817 2.04%
2016-04-07 0 0.490 0.485 0.490 0.485 0.490 160,000 78,280 0.4893 0.490 0.485 0.490 0.485 0.490 160,000 0.4893 -1.01%
2016-04-06 0 0.495 0.485 0.495 0.480 0.500 568,000 279,160 0.4915 0.495 0.485 0.495 0.480 0.500 568,000 0.4915 4.21%
2016-04-05 0 0.475 0.470 0.475 0.465 0.550 638,000 304,500 0.4773 0.475 0.470 0.475 0.465 0.550 638,000 0.4773 0.00%
2016-04-01 0 0.475 0.475 0.480 0.465 0.475 144,000 67,570 0.4692 0.475 0.475 0.480 0.465 0.475 144,000 0.4692 -1.04%
2016-03-31 0 0.480 0.475 0.480 0.470 0.490 54,000 25,460 0.4715 0.480 0.475 0.480 0.470 0.490 54,000 0.4715 2.13%
2016-03-30 0 0.470 0.470 0.475 0.470 0.500 1,044,000 501,840 0.4807 0.470 0.470 0.475 0.470 0.500 1,044,000 0.4807 -2.08%
2016-03-29 0 0.480 0.470 0.485 0.470 0.485 346,000 165,560 0.4785 0.480 0.470 0.485 0.470 0.485 346,000 0.4785 -3.03%
2016-03-24 0 0.495 0.490 0.510 0.495 0.500 166,000 82,220 0.4953 0.495 0.490 0.510 0.495 0.500 166,000 0.4953 0.00%
2016-03-23 0 0.495 0.490 0.495 0.490 0.500 378,000 186,230 0.4927 0.495 0.490 0.495 0.490 0.500 378,000 0.4927 0.00%
2016-03-22 0 0.495 0.495 0.510 0.495 0.510 384,000 193,130 0.5029 0.495 0.495 0.510 0.495 0.510 384,000 0.5029 -1.00%
2016-03-21 0 0.500 0.500 0.510 0.490 0.520 1,260,000 632,850 0.5023 0.500 0.500 0.510 0.490 0.520 1,260,000 0.5023 -5.66%
2016-03-18 0 0.530 0.530 0.540 0.530 0.540 650,000 345,000 0.5308 0.530 0.530 0.540 0.530 0.540 650,000 0.5308 1.92%
2016-03-17 0 0.520 0.520 0.540 0.520 0.520 300,000 156,000 0.5200 0.520 0.520 0.540 0.520 0.520 300,000 0.5200 0.00%
2016-03-16 0 0.520 0.510 0.520 0.510 0.530 174,000 90,660 0.5210 0.520 0.510 0.520 0.510 0.530 174,000 0.5210 0.00%
2016-03-15 0 0.520 0.520 0.530 0.510 0.530 478,000 250,680 0.5244 0.520 0.520 0.530 0.510 0.530 478,000 0.5244 0.00%
2016-03-14 0 0.520 0.510 0.520 0.520 0.530 146,000 76,620 0.5248 0.520 0.510 0.520 0.520 0.530 146,000 0.5248 -1.89%
2016-03-11 0 0.530 0.520 0.530 0.520 0.550 600,000 316,700 0.5278 0.530 0.520 0.530 0.520 0.550 600,000 0.5278 1.92%
2016-03-10 0 0.520 0.510 0.530 0.510 0.520 68,000 35,060 0.5156 0.520 0.510 0.530 0.510 0.520 68,000 0.5156 0.00%
2016-03-09 0 0.520 0.510 0.520 0.510 0.520 502,000 257,140 0.5122 0.520 0.510 0.520 0.510 0.520 502,000 0.5122 -1.89%
2016-03-08 0 0.530 0.520 0.540 0.530 0.530 300,000 159,000 0.5300 0.530 0.520 0.540 0.530 0.530 300,000 0.5300 0.00%
2016-03-07 0 0.530 0.530 0.550 0.530 0.540 176,000 94,640 0.5377 0.530 0.530 0.550 0.530 0.540 176,000 0.5377 -1.85%
2016-03-04 0 0.540 0.530 0.550 0.540 0.560 178,000 96,700 0.5433 0.540 0.530 0.550 0.540 0.560 178,000 0.5433 -1.82%
2016-03-03 0 0.550 0.540 0.550 - - 0 0 - 0.550 0.540 0.550 - - 0 - -1.79%
2016-03-02 0 0.560 0.550 0.560 0.530 0.580 1,276,000 710,120 0.5565 0.560 0.550 0.560 0.530 0.580 1,276,000 0.5565 7.69%
2016-03-01 0 0.520 0.510 0.520 0.520 0.530 408,000 213,820 0.5241 0.520 0.510 0.520 0.520 0.530 408,000 0.5241 -1.89%
2016-02-29 0 0.530 0.520 0.550 0.520 0.550 212,000 113,940 0.5375 0.530 0.520 0.550 0.520 0.550 212,000 0.5375 -1.85%
2016-02-26 0 0.540 0.530 0.550 0.510 0.580 1,380,240 744,062 0.5391 0.540 0.530 0.550 0.510 0.580 1,380,240 0.5391 8.00%
2016-02-25 0 0.500 0.495 0.510 0.500 0.520 1,346,000 680,660 0.5057 0.500 0.495 0.510 0.500 0.520 1,346,000 0.5057 -1.96%
2016-02-24 0 0.510 0.510 0.530 0.510 0.510 90,000 45,900 0.5100 0.510 0.510 0.530 0.510 0.510 90,000 0.5100 0.00%
2016-02-23 0 0.510 0.510 0.520 0.510 0.520 860,000 441,680 0.5136 0.510 0.510 0.520 0.510 0.520 860,000 0.5136 -1.92%
2016-02-22 0 0.520 0.510 0.520 0.520 0.520 690,000 358,800 0.5200 0.520 0.510 0.520 0.520 0.520 690,000 0.5200 1.96%
2016-02-19 0 0.510 0.510 0.520 0.510 0.510 266,000 135,660 0.5100 0.510 0.510 0.520 0.510 0.510 266,000 0.5100 -1.92%
2016-02-18 0 0.520 0.520 0.530 0.500 0.540 1,134,000 591,620 0.5217 0.520 0.520 0.530 0.500 0.540 1,134,000 0.5217 4.00%
2016-02-17 0 0.500 0.490 0.500 0.490 0.510 386,000 192,560 0.4989 0.500 0.490 0.500 0.490 0.510 386,000 0.4989 1.01%
2016-02-16 0 0.495 0.480 0.500 0.495 0.520 596,000 299,410 0.5024 0.495 0.480 0.500 0.495 0.520 596,000 0.5024 3.13%
2016-02-15 0 0.480 0.475 0.490 0.460 0.480 258,000 123,700 0.4795 0.480 0.475 0.490 0.460 0.480 258,000 0.4795 5.49%
2016-02-12 0 0.455 0.455 0.465 0.455 0.470 118,000 53,820 0.4561 0.455 0.455 0.465 0.455 0.470 118,000 0.4561 -3.19%
2016-02-11 0 0.470 0.450 0.470 0.450 0.470 384,000 174,230 0.4537 0.470 0.450 0.470 0.450 0.470 384,000 0.4537 -2.08%
2016-02-05 0 0.480 0.470 0.490 0.470 0.495 320,000 155,780 0.4868 0.480 0.470 0.490 0.470 0.495 320,000 0.4868 5.49%
2016-02-04 0 0.455 0.455 0.465 0.455 0.470 182,003 83,681 0.4598 0.455 0.455 0.465 0.455 0.470 182,003 0.4598 0.00%
2016-02-03 0 0.455 0.455 0.480 0.445 0.465 64,000 29,650 0.4633 0.455 0.455 0.480 0.445 0.465 64,000 0.4633 -3.19%
2016-02-02 0 0.470 0.470 0.480 0.470 0.500 292,000 139,980 0.4794 0.470 0.470 0.480 0.470 0.500 292,000 0.4794 -3.09%
2016-02-01 0 0.485 0.485 0.490 0.460 0.495 380,000 181,070 0.4765 0.485 0.485 0.490 0.460 0.495 380,000 0.4765 5.43%
2016-01-29 0 0.460 0.445 0.490 0.460 0.480 34,000 15,920 0.4682 0.460 0.445 0.490 0.460 0.480 34,000 0.4682 3.37%
2016-01-28 0 0.445 0.445 0.455 0.435 0.470 400,000 180,730 0.4518 0.445 0.445 0.455 0.435 0.470 400,000 0.4518 -3.26%
2016-01-27 0 0.460 0.460 0.470 0.420 0.485 596,000 273,050 0.4581 0.460 0.460 0.470 0.420 0.485 596,000 0.4581 -3.16%
2016-01-26 0 0.475 0.475 0.490 0.470 0.480 432,000 204,090 0.4724 0.475 0.475 0.490 0.470 0.480 432,000 0.4724 -3.06%
2016-01-25 0 0.490 0.465 0.490 0.480 0.495 162,000 78,440 0.4842 0.490 0.465 0.490 0.480 0.495 162,000 0.4842 -1.01%
2016-01-22 0 0.495 0.480 0.500 0.480 0.500 708,000 347,100 0.4903 0.495 0.480 0.500 0.480 0.500 708,000 0.4903 5.32%
2016-01-21 0 0.470 0.470 0.475 0.470 0.485 402,000 189,450 0.4713 0.470 0.470 0.475 0.470 0.485 402,000 0.4713 0.00%
2016-01-20 0 0.470 0.470 0.480 0.470 0.500 494,000 237,990 0.4818 0.470 0.470 0.480 0.470 0.500 494,000 0.4818 -6.00%
2016-01-19 0 0.500 0.500 0.510 0.495 0.510 154,000 77,020 0.5001 0.500 0.500 0.510 0.495 0.510 154,000 0.5001 1.01%
2016-01-18 0 0.495 0.495 0.500 0.490 0.520 590,000 295,820 0.5014 0.495 0.495 0.500 0.490 0.520 590,000 0.5014 -6.60%
2016-01-15 0 0.530 0.510 0.530 0.510 0.540 320,000 167,880 0.5246 0.530 0.510 0.530 0.510 0.540 320,000 0.5246 1.92%
2016-01-14 0 0.520 0.510 0.520 0.500 0.530 714,030 364,155 0.5100 0.520 0.510 0.520 0.500 0.530 714,030 0.5100 4.00%
2016-01-13 0 0.500 0.500 0.530 0.500 0.590 3,006,000 1,554,680 0.5172 0.500 0.500 0.530 0.500 0.590 3,006,000 0.5172 4.17%
2016-01-12 0 0.480 0.470 0.520 0.480 0.520 1,712,000 867,190 0.5065 0.480 0.470 0.520 0.480 0.520 1,712,000 0.5065 -4.00%
2016-01-11 0 0.500 0.490 0.530 0.500 0.540 750,000 390,140 0.5202 0.500 0.490 0.530 0.500 0.540 750,000 0.5202 -9.09%
2016-01-08 0 0.550 0.540 0.550 0.550 0.560 414,000 228,840 0.5528 0.550 0.540 0.550 0.550 0.560 414,000 0.5528 -3.51%
2016-01-07 0 0.570 0.540 0.570 0.530 0.570 982,000 538,500 0.5484 0.570 0.540 0.570 0.530 0.570 982,000 0.5484 0.00%
2016-01-06 0 0.570 0.570 0.580 0.570 0.590 1,482,000 859,000 0.5796 0.570 0.570 0.580 0.570 0.590 1,482,000 0.5796 -3.39%
2016-01-05 0 0.590 0.590 0.600 0.580 0.590 438,000 257,980 0.5890 0.590 0.590 0.600 0.580 0.590 438,000 0.5890 -1.67%
2016-01-04 0 0.600 0.590 0.600 0.590 0.610 650,000 394,040 0.6062 0.600 0.590 0.600 0.590 0.610 650,000 0.6062 -1.64%
2015-12-31 0 0.610 0.600 0.610 0.610 0.610 106,000 64,660 0.6100 0.610 0.600 0.610 0.610 0.610 106,000 0.6100 0.00%
2015-12-30 0 0.610 0.610 0.630 0.610 0.630 154,000 95,840 0.6223 0.610 0.610 0.630 0.610 0.630 154,000 0.6223 -1.61%
2015-12-29 0 0.620 0.620 0.630 0.610 0.620 666,000 409,180 0.6144 0.620 0.620 0.630 0.610 0.620 666,000 0.6144 0.00%
2015-12-28 0 0.620 0.620 0.630 0.620 0.640 1,104,000 692,900 0.6276 0.620 0.620 0.630 0.620 0.640 1,104,000 0.6276 -3.12%
2015-12-24 0 0.640 0.630 0.640 - - 0 0 - 0.640 0.630 0.640 - - 0 - 0.00%
2015-12-23 0 0.640 0.630 0.640 0.630 0.650 1,508,000 965,120 0.6400 0.640 0.630 0.640 0.630 0.650 1,508,000 0.6400 1.59%
2015-12-22 0 0.630 0.630 0.640 0.620 0.650 132,000 84,380 0.6392 0.630 0.630 0.640 0.620 0.650 132,000 0.6392 0.00%
2015-12-21 0 0.630 0.630 0.640 0.630 0.630 84,000 52,920 0.6300 0.630 0.630 0.640 0.630 0.630 84,000 0.6300 0.00%
2015-12-18 0 0.630 0.620 0.630 0.610 0.630 214,000 133,080 0.6219 0.630 0.620 0.630 0.610 0.630 214,000 0.6219 1.61%
2015-12-17 0 0.620 0.620 0.630 0.620 0.650 504,000 321,140 0.6372 0.620 0.620 0.630 0.620 0.650 504,000 0.6372 -1.59%
2015-12-16 0 0.630 0.630 0.640 0.630 0.640 196,000 123,980 0.6326 0.630 0.630 0.640 0.630 0.640 196,000 0.6326 1.61%
2015-12-15 0 0.620 0.620 0.640 0.620 0.650 94,000 58,720 0.6247 0.620 0.620 0.640 0.620 0.650 94,000 0.6247 0.00%
2015-12-14 0 0.620 0.620 0.630 0.600 0.620 780,000 483,020 0.6193 0.620 0.620 0.630 0.600 0.620 780,000 0.6193 0.00%
2015-12-11 0 0.620 0.620 0.630 0.620 0.640 1,016,000 637,180 0.6271 0.620 0.620 0.630 0.620 0.640 1,016,000 0.6271 -1.59%
2015-12-10 0 0.630 0.630 0.640 0.630 0.680 628,000 400,740 0.6381 0.630 0.630 0.640 0.630 0.680 628,000 0.6381 -1.56%
2015-12-09 0 0.640 0.630 0.650 0.630 0.650 614,000 391,940 0.6383 0.640 0.630 0.650 0.630 0.650 614,000 0.6383 1.59%
2015-12-08 0 0.630 0.630 0.640 0.620 0.640 1,354,000 849,760 0.6276 0.630 0.630 0.640 0.620 0.640 1,354,000 0.6276 -1.56%
2015-12-07 0 0.640 0.640 0.650 0.640 0.660 308,000 199,360 0.6473 0.640 0.640 0.650 0.640 0.660 308,000 0.6473 0.00%
2015-12-04 0 0.640 0.640 0.660 0.630 0.650 76,000 49,320 0.6489 0.640 0.640 0.660 0.630 0.650 76,000 0.6489 -3.03%
2015-12-03 0 0.660 0.640 0.660 0.660 0.660 30,000 19,800 0.6600 0.660 0.640 0.660 0.660 0.660 30,000 0.6600 0.00%
2015-12-02 0 0.660 0.640 0.660 0.630 0.670 562,000 367,260 0.6535 0.660 0.640 0.660 0.630 0.670 562,000 0.6535 3.13%
2015-12-01 0 0.640 0.620 0.640 0.620 0.640 267,000 166,850 0.6249 0.640 0.620 0.640 0.620 0.640 267,000 0.6249 1.59%
2015-11-30 0 0.630 0.620 0.640 0.620 0.630 224,000 138,980 0.6204 0.630 0.620 0.640 0.620 0.630 224,000 0.6204 0.00%
2015-11-27 0 0.630 0.630 0.650 0.630 0.640 476,000 302,220 0.6349 0.630 0.630 0.650 0.630 0.640 476,000 0.6349 -3.08%
2015-11-26 0 0.650 0.640 0.650 0.650 0.670 578,000 381,160 0.6594 0.650 0.640 0.650 0.650 0.670 578,000 0.6594 -1.52%
2015-11-25 0 0.660 0.650 0.660 0.650 0.660 876,000 577,040 0.6587 0.660 0.650 0.660 0.650 0.660 876,000 0.6587 -1.49%
2015-11-24 0 0.670 0.670 0.680 0.660 0.670 416,000 278,060 0.6684 0.670 0.670 0.680 0.660 0.670 416,000 0.6684 0.00%
2015-11-23 0 0.670 0.670 0.680 0.670 0.690 372,000 251,820 0.6769 0.670 0.670 0.680 0.670 0.690 372,000 0.6769 -1.47%
2015-11-20 0 0.680 0.670 0.680 0.670 0.690 270,000 182,920 0.6775 0.680 0.670 0.680 0.670 0.690 270,000 0.6775 -1.45%
2015-11-19 0 0.690 0.680 0.690 0.670 0.690 450,000 309,640 0.6881 0.690 0.680 0.690 0.670 0.690 450,000 0.6881 1.47%
2015-11-18 0 0.680 0.670 0.680 0.670 0.680 790,000 531,780 0.6731 0.680 0.670 0.680 0.670 0.680 790,000 0.6731 0.00%
2015-11-17 0 0.680 0.670 0.680 0.670 0.680 240,000 161,460 0.6728 0.680 0.670 0.680 0.670 0.680 240,000 0.6728 0.00%
2015-11-16 0 0.680 0.660 0.680 0.660 0.710 1,390,000 944,300 0.6794 0.680 0.660 0.680 0.660 0.710 1,390,000 0.6794 0.00%
2015-11-13 0 0.680 0.680 0.690 0.670 0.680 80,000 54,200 0.6775 0.680 0.680 0.690 0.670 0.680 80,000 0.6775 -1.45%
2015-11-12 0 0.690 0.680 0.700 0.680 0.700 422,000 290,600 0.6886 0.690 0.680 0.700 0.680 0.700 422,000 0.6886 0.00%
2015-11-11 0 0.690 0.680 0.700 0.680 0.710 1,772,000 1,232,200 0.6954 0.690 0.680 0.700 0.680 0.710 1,772,000 0.6954 0.00%
2015-11-10 0 0.690 0.690 0.700 0.670 0.700 2,544,000 1,757,660 0.6909 0.690 0.690 0.700 0.670 0.700 2,544,000 0.6909 0.00%
2015-11-09 0 0.690 0.690 0.700 0.680 0.710 2,148,000 1,489,820 0.6936 0.690 0.690 0.700 0.680 0.710 2,148,000 0.6936 0.00%
2015-11-06 0 0.690 0.690 0.700 0.690 0.710 358,000 249,580 0.6972 0.690 0.690 0.700 0.690 0.710 358,000 0.6972 -1.43%
2015-11-05 0 0.700 0.700 0.710 0.680 0.710 546,000 385,820 0.7066 0.700 0.700 0.710 0.680 0.710 546,000 0.7066 0.00%
2015-11-04 0 0.700 0.700 0.710 0.680 0.730 2,998,000 2,140,680 0.7140 0.700 0.700 0.710 0.680 0.730 2,998,000 0.7140 2.94%
2015-11-03 0 0.680 0.680 0.690 0.670 0.690 340,000 230,280 0.6773 0.680 0.680 0.690 0.670 0.690 340,000 0.6773 -1.45%
2015-11-02 0 0.690 0.680 0.700 0.670 0.690 370,000 252,820 0.6833 0.690 0.680 0.700 0.670 0.690 370,000 0.6833 -1.43%
2015-10-30 0 0.700 0.700 0.710 0.690 0.730 1,302,000 913,100 0.7013 0.700 0.700 0.710 0.690 0.730 1,302,000 0.7013 -2.78%
2015-10-29 0 0.720 0.700 0.720 0.680 0.740 1,978,000 1,422,140 0.7190 0.720 0.700 0.720 0.680 0.740 1,978,000 0.7190 2.86%
2015-10-28 0 0.700 0.690 0.700 0.670 0.700 348,000 237,880 0.6836 0.700 0.690 0.700 0.670 0.700 348,000 0.6836 0.00%
2015-10-27 0 0.700 0.690 0.710 0.670 0.720 917,000 641,080 0.6991 0.700 0.690 0.710 0.670 0.720 917,000 0.6991 0.00%
2015-10-26 0 0.700 0.680 0.700 0.680 0.710 1,440,000 992,860 0.6895 0.700 0.680 0.700 0.680 0.710 1,440,000 0.6895 0.00%
2015-10-23 0 0.700 0.690 0.700 0.700 0.740 878,000 616,640 0.7023 0.700 0.690 0.700 0.700 0.740 878,000 0.7023 0.00%
2015-10-22 0 0.700 0.690 0.710 0.690 0.710 1,300,000 909,220 0.6994 0.700 0.690 0.710 0.690 0.710 1,300,000 0.6994 -2.78%
2015-10-20 0 0.720 0.710 0.720 0.710 0.730 594,000 426,180 0.7175 0.720 0.710 0.720 0.710 0.730 594,000 0.7175 0.00%
2015-10-19 0 0.720 0.710 0.720 0.700 0.730 1,234,000 876,320 0.7101 0.720 0.710 0.720 0.700 0.730 1,234,000 0.7101 2.86%
2015-10-16 0 0.700 0.690 0.710 0.700 0.720 1,893,496 1,338,977 0.7071 0.700 0.690 0.710 0.700 0.720 1,893,496 0.7071 -1.41%
2015-10-15 0 0.710 0.710 0.720 0.700 0.740 1,126,000 800,700 0.7111 0.710 0.710 0.720 0.700 0.740 1,126,000 0.7111 1.43%
2015-10-14 0 0.700 0.700 0.710 0.700 0.750 1,836,000 1,322,380 0.7203 0.700 0.700 0.710 0.700 0.750 1,836,000 0.7203 -6.67%
2015-10-13 0 0.750 0.740 0.750 0.720 0.760 814,000 603,140 0.7410 0.750 0.740 0.750 0.720 0.760 814,000 0.7410 0.00%
2015-10-12 0 0.750 0.750 0.760 0.750 0.770 1,382,000 1,049,500 0.7594 0.750 0.750 0.760 0.750 0.770 1,382,000 0.7594 -1.32%
2015-10-09 0 0.760 0.760 0.770 0.750 0.780 1,008,000 769,380 0.7633 0.760 0.760 0.770 0.750 0.780 1,008,000 0.7633 -1.30%
2015-10-08 0 0.770 0.760 0.780 0.760 0.790 410,000 317,580 0.7746 0.770 0.760 0.780 0.760 0.790 410,000 0.7746 -1.28%
2015-10-07 0 0.780 0.770 0.780 0.750 0.780 1,476,000 1,130,800 0.7661 0.780 0.770 0.780 0.750 0.780 1,476,000 0.7661 4.00%
2015-10-06 0 0.750 0.750 0.760 0.750 0.790 2,534,000 1,927,820 0.7608 0.750 0.750 0.760 0.750 0.790 2,534,000 0.7608 -5.06%
2015-10-05 0 0.790 0.780 0.800 0.780 0.820 2,204,000 1,753,520 0.7956 0.790 0.780 0.800 0.780 0.820 2,204,000 0.7956 0.00%
2015-10-02 0 0.790 0.780 0.790 0.770 0.820 4,638,000 3,686,760 0.7949 0.790 0.780 0.790 0.770 0.820 4,638,000 0.7949 2.60%
2015-09-30 0 0.770 0.760 0.770 0.740 0.810 6,658,000 5,173,280 0.7770 0.770 0.760 0.770 0.740 0.810 6,658,000 0.7770 4.05%
2015-09-29 0 0.740 0.730 0.740 0.660 0.760 14,694,000 10,665,180 0.7258 0.740 0.730 0.740 0.660 0.760 14,694,000 0.7258 8.82%
2015-09-25 0 0.680 0.670 0.680 0.620 0.700 11,030,000 7,385,480 0.6696 0.680 0.670 0.680 0.620 0.700 11,030,000 0.6696 9.68%
2015-09-24 0 0.620 0.620 0.630 0.610 0.630 326,000 200,880 0.6162 0.620 0.620 0.630 0.610 0.630 326,000 0.6162 -1.59%
2015-09-23 0 0.630 0.620 0.630 0.610 0.640 2,862,000 1,778,220 0.6213 0.630 0.620 0.630 0.610 0.640 2,862,000 0.6213 0.00%
2015-09-22 0 0.630 0.630 0.640 0.620 0.670 4,728,000 3,066,980 0.6487 0.630 0.630 0.640 0.620 0.670 4,728,000 0.6487 3.28%
2015-09-21 0 0.610 0.610 0.630 0.580 0.640 1,044,000 631,660 0.6050 0.610 0.610 0.630 0.580 0.640 1,044,000 0.6050 -3.17%
2015-09-18 0 0.630 0.610 0.630 0.610 0.640 754,000 469,340 0.6225 0.630 0.610 0.630 0.610 0.640 754,000 0.6225 0.00%
2015-09-17 0 0.630 0.610 0.630 0.610 0.650 2,682,000 1,687,400 0.6292 0.630 0.610 0.630 0.610 0.650 2,682,000 0.6292 -3.08%
2015-09-16 0 0.650 0.640 0.650 0.580 0.680 8,596,000 5,502,800 0.6402 0.650 0.640 0.650 0.580 0.680 8,596,000 0.6402 12.07%
2015-09-15 0 0.580 0.570 0.600 0.570 0.610 1,292,000 751,020 0.5813 0.580 0.570 0.600 0.570 0.610 1,292,000 0.5813 -1.69%
2015-09-14 0 0.590 0.580 0.590 0.580 0.600 1,104,000 654,060 0.5924 0.590 0.580 0.590 0.580 0.600 1,104,000 0.5924 -1.67%
2015-09-11 0 0.600 0.600 0.610 0.590 0.650 4,536,000 2,804,260 0.6182 0.600 0.600 0.610 0.590 0.650 4,536,000 0.6182 5.26%
2015-09-10 0 0.570 0.570 0.590 0.570 0.600 954,000 563,380 0.5905 0.570 0.570 0.590 0.570 0.600 954,000 0.5905 -5.00%
2015-09-09 0 0.600 0.600 0.610 0.600 0.650 1,106,000 676,740 0.6119 0.600 0.600 0.610 0.600 0.650 1,106,000 0.6119 0.00%
2015-09-08 0 0.600 0.590 0.600 0.560 0.610 1,532,000 903,340 0.5896 0.600 0.590 0.600 0.560 0.610 1,532,000 0.5896 3.45%
2015-09-07 0 0.580 0.560 0.580 0.540 0.590 1,158,000 652,800 0.5637 0.580 0.560 0.580 0.540 0.590 1,158,000 0.5637 7.41%
2015-09-04 0 0.540 0.540 0.550 0.540 0.570 906,000 493,780 0.5450 0.540 0.540 0.550 0.540 0.570 906,000 0.5450 -5.26%
2015-09-02 0 0.570 0.550 0.570 0.520 0.580 1,916,000 1,029,420 0.5373 0.570 0.550 0.570 0.520 0.580 1,916,000 0.5373 -1.72%
2015-09-01 0 0.580 0.560 0.580 0.560 0.590 844,000 476,140 0.5641 0.580 0.560 0.580 0.560 0.590 844,000 0.5641 -1.69%
2015-08-31 0 0.590 0.570 0.600 0.570 0.600 684,000 399,220 0.5837 0.590 0.570 0.600 0.570 0.600 684,000 0.5837 -3.28%
2015-08-28 0 0.610 0.610 0.620 0.610 0.640 1,652,000 1,030,540 0.6238 0.610 0.610 0.620 0.610 0.640 1,652,000 0.6238 1.67%
2015-08-27 0 0.600 0.600 0.610 0.560 0.610 2,430,000 1,433,740 0.5900 0.600 0.600 0.610 0.560 0.610 2,430,000 0.5900 11.11%
2015-08-26 0 0.540 0.520 0.540 0.520 0.580 1,452,000 801,900 0.5523 0.540 0.520 0.540 0.520 0.580 1,452,000 0.5523 -3.57%
2015-08-25 0 0.560 0.540 0.560 0.540 0.610 3,444,000 1,990,800 0.5780 0.560 0.540 0.560 0.540 0.610 3,444,000 0.5780 -1.75%
2015-08-24 0 0.570 0.560 0.570 0.560 0.670 4,796,000 2,817,360 0.5874 0.570 0.560 0.570 0.560 0.670 4,796,000 0.5874 -18.57%
2015-08-21 0 0.700 0.700 0.710 0.630 0.730 1,674,000 1,145,320 0.6842 0.700 0.700 0.710 0.630 0.730 1,674,000 0.6842 -4.11%
2015-08-20 0 0.730 0.720 0.750 0.700 0.780 2,334,000 1,724,520 0.7389 0.730 0.720 0.750 0.700 0.780 2,334,000 0.7389 -1.35%
2015-08-19 0 0.740 0.740 0.750 0.720 0.750 910,000 669,100 0.7353 0.740 0.740 0.750 0.720 0.750 910,000 0.7353 -2.63%
2015-08-18 0 0.760 0.740 0.760 0.720 0.810 3,956,000 2,992,020 0.7563 0.760 0.740 0.760 0.720 0.810 3,956,000 0.7563 -5.00%
2015-08-17 0 0.800 0.800 0.810 0.800 0.820 910,000 733,680 0.8062 0.800 0.800 0.810 0.800 0.820 910,000 0.8062 -2.44%
2015-08-14 0 0.820 0.810 0.820 0.800 0.840 910,000 749,300 0.8234 0.820 0.810 0.820 0.800 0.840 910,000 0.8234 0.00%
2015-08-13 0 0.820 0.800 0.820 0.800 0.850 3,174,000 2,576,920 0.8119 0.820 0.800 0.820 0.800 0.850 3,174,000 0.8119 2.50%
2015-08-12 0 0.800 0.790 0.820 0.790 0.860 3,100,000 2,516,900 0.8119 0.800 0.790 0.820 0.790 0.860 3,100,000 0.8119 -6.98%
2015-08-11 0 0.860 0.850 0.870 0.850 0.910 2,318,000 2,017,600 0.8704 0.860 0.850 0.870 0.850 0.910 2,318,000 0.8704 -3.37%
2015-08-10 0 0.890 0.890 0.900 0.880 0.910 700,000 621,160 0.8874 0.890 0.890 0.900 0.880 0.910 700,000 0.8874 -1.11%
2015-08-07 0 0.900 0.890 0.910 0.880 0.930 2,074,000 1,878,240 0.9056 0.900 0.890 0.910 0.880 0.930 2,074,000 0.9056 1.12%
2015-08-06 0 0.890 0.890 0.900 0.880 0.940 2,076,000 1,903,360 0.9168 0.890 0.890 0.900 0.880 0.940 2,076,000 0.9168 -2.20%
2015-08-05 0 0.910 0.900 0.920 0.860 0.920 3,324,000 2,944,700 0.8859 0.910 0.900 0.920 0.860 0.920 3,324,000 0.8859 4.60%
2015-08-04 0 0.870 0.860 0.880 0.850 0.900 4,473,562 3,863,020 0.8635 0.870 0.860 0.880 0.850 0.900 4,473,562 0.8635 1.16%
2015-08-03 0 0.860 0.850 0.860 0.850 0.960 11,776,000 10,736,420 0.9117 0.860 0.850 0.860 0.850 0.960 11,776,000 0.9117 -6.52%
2015-07-31 0 0.920 0.910 0.920 0.820 0.930 20,714,000 18,488,200 0.8925 0.920 0.910 0.920 0.820 0.930 20,714,000 0.8925 13.58%
2015-07-30 0 0.810 0.800 0.820 0.780 0.870 6,026,000 4,968,540 0.8245 0.810 0.800 0.820 0.780 0.870 6,026,000 0.8245 1.25%
2015-07-29 0 0.800 0.790 0.810 0.760 0.810 3,216,000 2,542,300 0.7905 0.800 0.790 0.810 0.760 0.810 3,216,000 0.7905 3.90%
2015-07-28 0 0.770 0.760 0.770 0.660 0.800 3,736,000 2,824,700 0.7561 0.770 0.760 0.770 0.660 0.800 3,736,000 0.7561 4.05%
2015-07-27 0 0.740 0.730 0.740 0.720 0.860 8,266,000 6,472,620 0.7830 0.740 0.730 0.740 0.720 0.860 8,266,000 0.7830 -13.95%
2015-07-24 0 0.860 0.850 0.860 0.850 0.870 4,692,000 4,006,700 0.8539 0.860 0.850 0.860 0.850 0.870 4,692,000 0.8539 -3.37%
2015-07-23 0 0.890 0.880 0.890 0.870 0.900 1,856,000 1,643,460 0.8855 0.890 0.880 0.890 0.870 0.900 1,856,000 0.8855 0.00%
2015-07-22 0 0.890 0.880 0.890 0.850 0.910 3,423,600 2,979,664 0.8703 0.890 0.880 0.890 0.850 0.910 3,423,600 0.8703 -2.20%
2015-07-21 0 0.910 0.910 0.920 0.890 0.950 3,560,000 3,252,540 0.9136 0.910 0.910 0.920 0.890 0.950 3,560,000 0.9136 -1.09%
2015-07-20 0 0.920 0.920 0.930 0.920 0.980 3,496,000 3,308,780 0.9464 0.920 0.920 0.930 0.920 0.980 3,496,000 0.9464 -2.13%
2015-07-17 0 0.940 0.930 0.940 0.880 0.990 15,330,000 14,469,440 0.9439 0.940 0.930 0.940 0.880 0.990 15,330,000 0.9439 8.05%
2015-07-16 0 0.870 0.850 0.870 0.840 0.880 3,160,000 2,737,240 0.8662 0.870 0.850 0.870 0.840 0.880 3,160,000 0.8662 1.16%
2015-07-15 0 0.860 0.860 0.870 0.840 0.950 11,774,000 10,493,280 0.8912 0.860 0.860 0.870 0.840 0.950 11,774,000 0.8912 -4.44%
2015-07-14 0 0.900 0.900 0.910 0.850 1.020 27,714,000 26,087,020 0.9413 0.900 0.900 0.910 0.850 1.020 27,714,000 0.9413 -4.26%
2015-07-13 0 0.940 0.930 0.940 0.670 0.950 42,582,000 36,292,700 0.8523 0.940 0.930 0.940 0.670 0.950 42,582,000 0.8523 44.62%
2015-07-10 0 0.650 0.640 0.650 0.620 0.730 9,936,000 6,651,740 0.6695 0.650 0.640 0.650 0.620 0.730 9,936,000 0.6695 8.33%
2015-07-09 0 0.600 0.600 0.610 0.415 0.690 17,152,000 9,631,350 0.5615 0.600 0.600 0.610 0.415 0.690 17,152,000 0.5615 36.36%
2015-07-08 0 0.440 0.420 0.440 0.390 0.480 9,662,000 4,119,830 0.4264 0.440 0.420 0.440 0.390 0.480 9,662,000 0.4264 -13.73%
2015-07-07 0 0.510 0.510 0.520 0.490 0.650 10,712,000 6,125,510 0.5718 0.510 0.510 0.520 0.490 0.650 10,712,000 0.5718 -20.31%
2015-07-06 0 0.640 0.630 0.640 0.570 0.790 15,336,000 9,824,380 0.6406 0.640 0.630 0.640 0.570 0.790 15,336,000 0.6406 -12.33%
2015-07-03 0 0.730 0.730 0.740 0.680 0.850 20,597,971 15,818,299 0.7680 0.730 0.730 0.740 0.680 0.850 20,597,971 0.7680 -14.12%
2015-07-02 0 0.850 0.850 0.860 0.830 0.950 17,094,000 15,015,720 0.8784 0.850 0.850 0.860 0.830 0.950 17,094,000 0.8784 -10.53%
2015-06-30 0 0.950 0.950 0.960 0.890 1.010 11,252,000 10,640,420 0.9456 0.950 0.950 0.960 0.890 1.010 11,252,000 0.9456 -3.06%
2015-06-29 0 0.980 0.970 0.990 0.900 1.100 23,232,000 22,767,000 0.9800 0.980 0.970 0.990 0.900 1.100 23,232,000 0.9800 -9.26%
2015-06-26 0 1.080 1.080 1.100 1.040 1.220 37,474,872 41,531,840 1.1083 1.080 1.080 1.100 1.040 1.220 37,474,872 1.1083 -8.47%
2015-06-25 0 1.180 1.170 1.180 1.070 1.280 60,220,000 71,325,040 1.1844 1.180 1.170 1.180 1.070 1.280 60,220,000 1.1844 0.85%
2015-06-24 0 1.170 1.150 1.170 0.940 1.250 127,718,550 137,664,751 1.0779 1.170 1.150 1.170 0.940 1.250 127,718,550 1.0779 17.00%
2015-06-23 0 1.000 0.990 1.000 0.760 1.010 107,596,000 97,176,240 0.9032 1.000 0.990 1.000 0.760 1.010 107,596,000 0.9032 23.46%
2015-06-22 0 0.810 0.790 0.800 0.780 0.940 63,959,497 53,659,592 0.8390 0.810 0.790 0.800 0.780 0.940 63,959,497 0.8390 -15.62%
2015-06-19 0 0.960 0.960 0.970 0.710 0.970 116,283,580 100,325,910 0.8628 0.960 0.960 0.970 0.710 0.970 116,283,580 0.8628 37.14%
2015-06-18 0 0.700 0.690 0.700 0.680 0.750 11,894,000 8,498,360 0.7145 0.700 0.690 0.700 0.680 0.750 11,894,000 0.7145 1.45%
2015-06-17 0 0.690 0.680 0.690 0.660 0.690 4,208,000 2,819,960 0.6701 0.690 0.680 0.690 0.660 0.690 4,208,000 0.6701 4.55%
2015-06-16 0 0.660 0.660 0.670 0.660 0.680 1,700,000 1,128,740 0.6640 0.660 0.660 0.670 0.660 0.680 1,700,000 0.6640 -1.49%
2015-06-15 0 0.670 0.670 0.690 0.670 0.710 3,218,000 2,212,800 0.6876 0.670 0.670 0.690 0.670 0.710 3,218,000 0.6876 -2.90%
2015-06-12 0 0.690 0.670 0.690 0.620 0.690 7,710,000 5,217,360 0.6767 0.690 0.670 0.690 0.620 0.690 7,710,000 0.6767 7.81%
2015-06-11 0 0.640 0.630 0.640 0.630 0.650 1,786,000 1,137,940 0.6371 0.640 0.630 0.640 0.630 0.650 1,786,000 0.6371 1.59%
2015-06-10 0 0.630 0.630 0.640 0.620 0.690 4,508,000 2,936,480 0.6514 0.630 0.630 0.640 0.620 0.690 4,508,000 0.6514 -3.08%
2015-06-09 0 0.650 0.640 0.650 0.640 0.710 4,354,000 2,901,380 0.6664 0.650 0.640 0.650 0.640 0.710 4,354,000 0.6664 -8.45%
2015-06-08 0 0.710 0.710 0.720 0.620 0.720 10,654,000 7,378,460 0.6926 0.710 0.710 0.720 0.620 0.720 10,654,000 0.6926 10.94%
2015-06-05 0 0.640 0.620 0.640 0.620 0.650 2,190,000 1,377,560 0.6290 0.640 0.620 0.640 0.620 0.650 2,190,000 0.6290 -1.54%
2015-06-04 0 0.650 0.640 0.650 0.600 0.680 3,962,000 2,496,060 0.6300 0.650 0.640 0.650 0.600 0.680 3,962,000 0.6300 0.00%
2015-06-03 0 0.650 0.650 0.660 0.650 0.700 6,030,000 4,038,980 0.6698 0.650 0.650 0.660 0.650 0.700 6,030,000 0.6698 -2.99%
2015-06-02 0 0.670 0.660 0.670 0.660 0.680 3,444,000 2,308,820 0.6704 0.670 0.660 0.670 0.660 0.680 3,444,000 0.6704 -2.90%
2015-06-01 0 0.690 0.680 0.690 0.680 0.710 2,442,000 1,695,080 0.6941 0.690 0.680 0.690 0.680 0.710 2,442,000 0.6941 0.00%
2015-05-29 0 0.690 0.690 0.700 0.680 0.720 4,196,000 2,928,080 0.6978 0.690 0.690 0.700 0.680 0.720 4,196,000 0.6978 1.47%
2015-05-28 0 0.680 0.680 0.690 0.650 0.770 9,904,000 6,981,200 0.7049 0.680 0.680 0.690 0.650 0.770 9,904,000 0.7049 -8.11%
2015-05-27 0 0.740 0.740 0.750 0.740 0.780 4,846,000 3,625,700 0.7482 0.740 0.740 0.750 0.740 0.780 4,846,000 0.7482 -3.90%
2015-05-26 0 0.770 0.760 0.770 0.730 0.780 18,306,000 13,865,320 0.7574 0.770 0.760 0.770 0.730 0.780 18,306,000 0.7574 6.94%
2015-05-22 0 0.720 0.710 0.720 0.670 0.720 14,448,000 10,063,940 0.6966 0.720 0.710 0.720 0.670 0.720 14,448,000 0.6966 7.46%
2015-05-21 0 0.670 0.660 0.670 0.630 0.680 16,768,000 10,957,640 0.6535 0.670 0.660 0.670 0.630 0.680 16,768,000 0.6535 6.35%
2015-05-20 0 0.630 0.620 0.630 0.570 0.630 7,952,000 4,865,160 0.6118 0.630 0.620 0.630 0.570 0.630 7,952,000 0.6118 8.62%
2015-05-19 0 0.580 0.570 0.580 0.570 0.590 944,000 544,260 0.5765 0.580 0.570 0.580 0.570 0.590 944,000 0.5765 1.75%
2015-05-18 0 0.570 0.570 0.580 0.570 0.600 806,000 463,460 0.5750 0.570 0.570 0.580 0.570 0.600 806,000 0.5750 -1.72%
2015-05-15 0 0.580 0.580 0.590 0.580 0.590 1,558,000 906,360 0.5817 0.580 0.580 0.590 0.580 0.590 1,558,000 0.5817 -1.69%
2015-05-14 0 0.590 0.580 0.600 0.570 0.610 4,024,259 2,360,322 0.5865 0.590 0.580 0.600 0.570 0.610 4,024,259 0.5865 3.51%
2015-05-13 0 0.570 0.560 0.580 0.560 0.600 1,332,000 779,000 0.5848 0.570 0.560 0.580 0.560 0.600 1,332,000 0.5848 -5.00%
2015-05-12 0 0.600 0.580 0.600 0.570 0.620 3,268,000 1,917,980 0.5869 0.600 0.580 0.600 0.570 0.620 3,268,000 0.5869 -1.64%
2015-05-11 0 0.610 0.610 0.620 0.590 0.630 5,429,579 3,302,735 0.6083 0.610 0.610 0.620 0.590 0.630 5,429,579 0.6083 5.17%
2015-05-08 0 0.580 0.580 0.590 0.570 0.640 9,524,000 5,715,500 0.6001 0.580 0.580 0.590 0.570 0.640 9,524,000 0.6001 1.75%
2015-05-07 0 0.570 0.570 0.580 0.560 0.620 4,436,000 2,580,760 0.5818 0.570 0.570 0.580 0.560 0.620 4,436,000 0.5818 -6.56%
2015-05-06 0 0.610 0.600 0.610 0.590 0.640 7,420,000 4,548,180 0.6130 0.610 0.600 0.610 0.590 0.640 7,420,000 0.6130 0.00%
2015-05-05 0 0.610 0.600 0.610 0.580 0.660 15,538,000 9,388,100 0.6042 0.610 0.600 0.610 0.580 0.660 15,538,000 0.6042 -6.15%
2015-05-04 0 0.650 0.640 0.650 0.540 0.690 57,532,000 35,580,700 0.6185 0.650 0.640 0.650 0.540 0.690 57,532,000 0.6185 27.45%
2015-04-30 0 0.510 0.495 0.510 0.500 0.530 6,074,267 3,080,290 0.5071 0.510 0.495 0.510 0.500 0.530 6,074,267 0.5071 -1.92%
2015-04-29 0 0.520 0.510 0.530 0.500 0.530 7,240,000 3,691,930 0.5099 0.520 0.510 0.530 0.500 0.530 7,240,000 0.5099 -1.89%
2015-04-28 0 0.530 0.520 0.530 0.500 0.540 16,679,600 8,729,244 0.5233 0.530 0.520 0.530 0.500 0.540 16,679,600 0.5233 3.92%
2015-04-27 0 0.510 0.500 0.510 0.470 0.540 11,746,000 6,022,600 0.5127 0.510 0.500 0.510 0.470 0.540 11,746,000 0.5127 9.68%
2015-04-24 0 0.465 0.460 0.475 0.460 0.500 2,552,000 1,217,420 0.4770 0.465 0.460 0.475 0.460 0.500 2,552,000 0.4770 -2.11%
2015-04-23 0 0.475 0.475 0.485 0.435 0.485 8,469,423 4,003,210 0.4727 0.475 0.475 0.485 0.435 0.485 8,469,423 0.4727 9.20%
2015-04-22 0 0.435 0.435 0.445 0.425 0.445 1,184,000 518,980 0.4383 0.435 0.435 0.445 0.425 0.445 1,184,000 0.4383 2.35%
2015-04-21 0 0.425 0.425 0.430 0.420 0.440 1,438,000 616,560 0.4288 0.425 0.425 0.430 0.420 0.440 1,438,000 0.4288 3.66%
2015-04-20 0 0.410 0.410 0.415 0.410 0.440 2,012,000 847,590 0.4213 0.410 0.410 0.415 0.410 0.440 2,012,000 0.4213 -4.65%
2015-04-17 0 0.430 0.430 0.435 0.430 0.445 1,992,000 861,770 0.4326 0.430 0.430 0.435 0.430 0.445 1,992,000 0.4326 -3.37%
2015-04-16 0 0.445 0.440 0.445 0.410 0.455 4,794,000 2,087,700 0.4355 0.445 0.440 0.445 0.410 0.455 4,794,000 0.4355 9.88%
2015-04-15 0 0.405 0.405 0.415 0.390 0.410 832,000 333,340 0.4006 0.405 0.405 0.415 0.390 0.410 832,000 0.4006 -1.22%
2015-04-14 0 0.410 0.410 0.420 0.400 0.440 2,164,000 910,030 0.4205 0.410 0.410 0.420 0.400 0.440 2,164,000 0.4205 -2.38%
2015-04-13 0 0.420 0.405 0.420 0.380 0.425 2,054,000 824,710 0.4015 0.420 0.405 0.420 0.380 0.425 2,054,000 0.4015 7.69%
2015-04-10 0 0.390 0.390 0.405 0.390 0.405 580,000 227,690 0.3926 0.390 0.390 0.405 0.390 0.405 580,000 0.3926 -2.50%
2015-04-09 0 0.400 0.395 0.405 0.400 0.440 888,000 366,330 0.4125 0.400 0.395 0.405 0.400 0.440 888,000 0.4125 -4.76%
2015-04-08 0 0.420 0.420 0.425 0.380 0.430 1,246,000 510,510 0.4097 0.420 0.420 0.425 0.380 0.430 1,246,000 0.4097 6.33%
2015-04-02 0 0.395 0.385 0.395 0.380 0.400 354,000 136,180 0.3847 0.395 0.385 0.395 0.380 0.400 354,000 0.3847 2.60%
2015-04-01 0 0.385 0.380 0.385 0.385 0.385 10,000 3,850 0.3850 0.385 0.380 0.385 0.385 0.385 10,000 0.3850 -1.28%
2015-03-31 0 0.390 0.370 0.390 0.370 0.390 382,000 142,360 0.3727 0.390 0.370 0.390 0.370 0.390 382,000 0.3727 1.30%
2015-03-30 0 0.385 0.370 0.385 0.360 0.385 418,000 157,280 0.3763 0.385 0.370 0.385 0.360 0.385 418,000 0.3763 0.00%
2015-03-27 0 0.385 0.370 0.385 0.370 0.385 306,000 114,100 0.3729 0.385 0.370 0.385 0.370 0.385 306,000 0.3729 0.00%
2015-03-26 0 0.385 0.385 0.390 0.375 0.390 486,000 185,470 0.3816 0.385 0.385 0.390 0.375 0.390 486,000 0.3816 2.67%
2015-03-25 0 0.375 0.375 0.380 0.370 0.390 944,000 356,350 0.3775 0.375 0.375 0.380 0.370 0.390 944,000 0.3775 -3.85%
2015-03-24 0 0.390 0.390 0.400 0.390 0.400 316,000 125,800 0.3981 0.390 0.390 0.400 0.390 0.400 316,000 0.3981 -2.50%
2015-03-23 0 0.400 0.395 0.405 0.400 0.400 500,000 200,000 0.4000 0.400 0.395 0.405 0.400 0.400 500,000 0.4000 0.00%
2015-03-20 0 0.400 0.380 0.400 0.380 0.400 518,000 199,320 0.3848 0.400 0.380 0.400 0.380 0.400 518,000 0.3848 2.56%
2015-03-19 0 0.390 0.385 0.390 0.385 0.405 50,000 19,490 0.3898 0.390 0.385 0.390 0.385 0.405 50,000 0.3898 -1.27%
2015-03-18 0 0.395 0.390 0.400 - - 0 0 - 0.395 0.390 0.400 - - 0 - 0.00%
2015-03-17 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2015-03-16 0 0.395 0.390 0.400 0.390 0.395 480,000 187,500 0.3906 0.395 0.390 0.400 0.390 0.395 480,000 0.3906 -1.25%
2015-03-13 0 0.400 0.395 0.405 0.390 0.400 426,000 167,120 0.3923 0.400 0.395 0.405 0.390 0.400 426,000 0.3923 -1.23%
2015-03-12 0 0.405 0.395 0.405 0.395 0.410 812,000 323,710 0.3987 0.405 0.395 0.405 0.395 0.410 812,000 0.3987 -1.22%
2015-03-11 0 0.410 0.405 0.420 0.400 0.420 952,000 382,600 0.4019 0.410 0.405 0.420 0.400 0.420 952,000 0.4019 0.00%
2015-03-10 0 0.410 0.410 0.415 0.400 0.430 2,274,000 933,950 0.4107 0.410 0.410 0.415 0.400 0.430 2,274,000 0.4107 -4.65%
2015-03-09 0 0.430 0.430 0.445 0.430 0.435 297,200 127,986 0.4306 0.430 0.430 0.445 0.430 0.435 297,200 0.4306 -1.15%
2015-03-06 0 0.435 0.430 0.440 0.435 0.440 110,000 48,250 0.4386 0.435 0.430 0.440 0.435 0.440 110,000 0.4386 0.00%
2015-03-05 0 0.435 0.430 0.440 0.435 0.435 50,000 21,750 0.4350 0.435 0.430 0.440 0.435 0.435 50,000 0.4350 0.00%
2015-03-04 0 0.435 0.435 0.440 0.435 0.435 206,000 89,610 0.4350 0.435 0.435 0.440 0.435 0.435 206,000 0.4350 -1.14%
2015-03-03 0 0.440 0.430 0.440 0.430 0.430 80,000 34,400 0.4300 0.440 0.430 0.440 0.430 0.430 80,000 0.4300 0.00%
2015-03-02 0 0.440 0.440 0.450 0.425 0.440 532,000 231,910 0.4359 0.440 0.440 0.450 0.425 0.440 532,000 0.4359 2.33%
2015-02-27 0 0.430 0.430 0.435 0.430 0.430 590,000 253,700 0.4300 0.430 0.430 0.435 0.430 0.430 590,000 0.4300 -1.15%
2015-02-26 0 0.435 0.435 0.445 0.435 0.440 240,000 105,480 0.4395 0.435 0.435 0.445 0.435 0.440 240,000 0.4395 -1.14%
2015-02-25 0 0.440 0.440 0.445 0.440 0.450 276,000 122,920 0.4454 0.440 0.440 0.445 0.440 0.450 276,000 0.4454 0.00%
2015-02-24 0 0.440 0.440 0.445 0.440 0.460 988,000 441,030 0.4464 0.440 0.440 0.445 0.440 0.460 988,000 0.4464 -2.22%
2015-02-23 0 0.450 0.440 0.450 0.440 0.450 1,064,000 474,070 0.4456 0.450 0.440 0.450 0.440 0.450 1,064,000 0.4456 3.45%
2015-02-18 0 0.435 0.430 0.435 0.435 0.435 6,000 2,610 0.4350 0.435 0.430 0.435 0.435 0.435 6,000 0.4350 2.35%
2015-02-17 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2015-02-16 0 0.425 0.420 0.425 0.425 0.425 276,000 117,300 0.4250 0.425 0.420 0.425 0.425 0.425 276,000 0.4250 -1.16%
2015-02-13 0 0.430 0.430 0.440 0.425 0.460 616,000 265,920 0.4317 0.430 0.430 0.440 0.425 0.460 616,000 0.4317 1.18%
2015-02-12 0 0.425 0.420 0.435 0.425 0.425 60,000 25,500 0.4250 0.425 0.420 0.435 0.425 0.425 60,000 0.4250 -1.16%
2015-02-11 0 0.430 0.425 0.440 0.430 0.430 14,000 6,020 0.4300 0.430 0.425 0.440 0.430 0.430 14,000 0.4300 0.00%
2015-02-10 0 0.430 0.425 0.430 0.430 0.430 310,000 133,300 0.4300 0.430 0.425 0.430 0.430 0.430 310,000 0.4300 0.00%
2015-02-09 0 0.430 0.430 0.435 0.425 0.435 256,000 110,700 0.4324 0.430 0.430 0.435 0.425 0.435 256,000 0.4324 0.00%
2015-02-06 0 0.430 0.430 0.435 0.430 0.430 48,000 20,640 0.4300 0.430 0.430 0.435 0.430 0.430 48,000 0.4300 1.18%
2015-02-05 0 0.425 0.425 0.435 0.425 0.430 372,000 158,500 0.4261 0.425 0.425 0.435 0.425 0.430 372,000 0.4261 -1.16%
2015-02-04 0 0.430 0.425 0.435 0.430 0.440 318,000 137,280 0.4317 0.430 0.425 0.435 0.430 0.440 318,000 0.4317 0.00%
2015-02-03 0 0.430 0.425 0.430 0.410 0.450 2,416,000 1,019,230 0.4219 0.430 0.425 0.430 0.410 0.450 2,416,000 0.4219 3.61%
2015-02-02 0 0.415 0.415 0.420 0.415 0.420 298,000 124,840 0.4189 0.415 0.415 0.420 0.415 0.420 298,000 0.4189 -3.49%
2015-01-30 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2015-01-29 0 0.430 0.425 0.430 0.425 0.430 148,000 63,140 0.4266 0.430 0.425 0.430 0.425 0.430 148,000 0.4266 0.00%
2015-01-28 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2015-01-27 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2015-01-26 0 0.430 0.420 0.435 0.415 0.430 1,654,000 689,590 0.4169 0.430 0.420 0.435 0.415 0.430 1,654,000 0.4169 2.38%
2015-01-23 0 0.420 0.420 0.430 0.420 0.430 244,000 102,840 0.4215 0.420 0.420 0.430 0.420 0.430 244,000 0.4215 -1.18%
2015-01-22 0 0.425 0.420 0.430 0.420 0.425 952,000 400,860 0.4211 0.425 0.420 0.430 0.420 0.425 952,000 0.4211 -3.41%
2015-01-21 0 0.440 0.425 0.440 0.425 0.440 80,000 34,090 0.4261 0.440 0.425 0.440 0.425 0.440 80,000 0.4261 2.33%
2015-01-20 0 0.430 0.430 0.440 0.430 0.430 380,000 163,400 0.4300 0.430 0.430 0.440 0.430 0.430 380,000 0.4300 0.00%
2015-01-19 0 0.430 0.420 0.430 0.425 0.445 985,105 426,943 0.4334 0.430 0.420 0.430 0.425 0.445 985,105 0.4334 -4.44%
2015-01-16 0 0.450 0.440 0.460 0.410 0.460 456,000 202,460 0.4440 0.450 0.440 0.460 0.410 0.460 456,000 0.4440 0.00%
2015-01-15 0 0.450 0.445 0.455 0.450 0.460 262,000 118,900 0.4538 0.450 0.445 0.455 0.450 0.460 262,000 0.4538 -2.17%
2015-01-14 0 0.460 0.450 0.460 0.440 0.460 1,762,000 798,370 0.4531 0.460 0.450 0.460 0.440 0.460 1,762,000 0.4531 4.55%
2015-01-13 0 0.440 0.435 0.450 0.425 0.450 946,000 414,780 0.4385 0.440 0.435 0.450 0.425 0.450 946,000 0.4385 2.33%
2015-01-12 0 0.430 0.430 0.435 0.425 0.430 470,000 201,450 0.4286 0.430 0.430 0.435 0.425 0.430 470,000 0.4286 -3.37%
2015-01-09 0 0.445 0.430 0.445 0.430 0.445 308,000 133,930 0.4348 0.445 0.430 0.445 0.430 0.445 308,000 0.4348 3.49%
2015-01-08 0 0.430 0.430 0.440 0.430 0.440 656,000 282,580 0.4308 0.430 0.430 0.440 0.430 0.440 656,000 0.4308 -3.37%
2015-01-07 0 0.445 0.430 0.450 0.445 0.445 18,000 8,010 0.4450 0.445 0.430 0.450 0.445 0.445 18,000 0.4450 1.14%
2015-01-06 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2015-01-05 0 0.440 0.440 0.450 0.440 0.455 312,000 138,090 0.4426 0.440 0.440 0.450 0.440 0.455 312,000 0.4426 -3.30%
2015-01-02 0 0.455 0.440 0.460 0.450 0.455 338,000 153,290 0.4535 0.455 0.440 0.460 0.450 0.455 338,000 0.4535 1.11%
2014-12-31 0 0.450 0.435 0.465 0.435 0.450 285,114 127,027 0.4455 0.450 0.435 0.465 0.435 0.450 285,114 0.4455 1.12%
2014-12-30 0 0.445 0.440 0.450 0.440 0.445 230,800 102,664 0.4448 0.445 0.440 0.450 0.440 0.445 230,800 0.4448 -2.20%
2014-12-29 0 0.455 0.445 0.455 0.445 0.455 84,000 37,420 0.4455 0.455 0.445 0.455 0.445 0.455 84,000 0.4455 0.00%
2014-12-24 0 0.455 0.440 0.455 0.455 0.455 10,000 4,550 0.4550 0.455 0.440 0.455 0.455 0.455 10,000 0.4550 4.60%
2014-12-23 0 0.435 0.430 0.445 0.435 0.455 374,000 164,770 0.4406 0.435 0.430 0.445 0.435 0.455 374,000 0.4406 -2.25%
2014-12-22 0 0.445 0.445 0.455 0.440 0.445 214,000 95,100 0.4444 0.445 0.445 0.455 0.440 0.445 214,000 0.4444 -2.20%
2014-12-19 0 0.455 0.450 0.460 0.455 0.455 154,000 70,070 0.4550 0.455 0.450 0.460 0.455 0.455 154,000 0.4550 1.11%
2014-12-18 0 0.450 0.450 0.460 0.450 0.460 94,000 42,860 0.4560 0.450 0.450 0.460 0.450 0.460 94,000 0.4560 0.00%
2014-12-17 0 0.450 0.450 0.455 0.450 0.460 296,000 134,700 0.4551 0.450 0.450 0.455 0.450 0.460 296,000 0.4551 0.00%
2014-12-16 0 0.450 0.450 0.455 0.445 0.470 1,908,000 863,010 0.4523 0.450 0.450 0.455 0.445 0.470 1,908,000 0.4523 -1.10%
2014-12-15 0 0.455 0.455 0.460 0.450 0.465 696,000 313,910 0.4510 0.455 0.455 0.460 0.450 0.465 696,000 0.4510 0.00%
2014-12-12 0 0.455 0.450 0.460 0.450 0.475 1,482,000 673,250 0.4543 0.455 0.450 0.460 0.450 0.475 1,482,000 0.4543 0.00%
2014-12-11 0 0.455 0.455 0.460 0.450 0.470 1,018,000 464,260 0.4561 0.455 0.455 0.460 0.450 0.470 1,018,000 0.4561 -3.19%
2014-12-10 0 0.470 0.470 0.475 0.450 0.510 1,242,000 573,350 0.4616 0.470 0.470 0.475 0.450 0.510 1,242,000 0.4616 4.44%
2014-12-09 0 0.450 0.445 0.450 0.450 0.460 3,410,000 1,547,690 0.4539 0.450 0.445 0.450 0.450 0.460 3,410,000 0.4539 -3.23%
2014-12-08 0 0.465 0.465 0.470 0.460 0.480 2,084,000 971,040 0.4660 0.465 0.465 0.470 0.460 0.480 2,084,000 0.4660 -2.11%
2014-12-05 0 0.475 0.465 0.475 0.460 0.500 2,054,000 963,660 0.4692 0.475 0.465 0.475 0.460 0.500 2,054,000 0.4692 -2.06%
2014-12-04 0 0.485 0.480 0.485 0.480 0.500 966,000 468,280 0.4848 0.485 0.480 0.485 0.480 0.500 966,000 0.4848 1.04%
2014-12-03 0 0.480 0.480 0.485 0.480 0.500 1,194,000 583,310 0.4885 0.480 0.480 0.485 0.480 0.500 1,194,000 0.4885 -2.04%
2014-12-02 0 0.490 0.490 0.495 0.475 0.510 3,294,000 1,624,330 0.4931 0.490 0.490 0.495 0.475 0.510 3,294,000 0.4931 2.08%
2014-12-01 0 0.480 0.475 0.480 0.470 0.520 8,840,000 4,370,150 0.4944 0.480 0.475 0.480 0.470 0.520 8,840,000 0.4944 1.05%
2014-11-28 0 0.475 0.475 0.480 0.470 0.560 26,482,000 13,217,770 0.4991 0.475 0.475 0.480 0.470 0.560 26,482,000 0.4991 -13.64%
2014-11-27 0 0.550 0.540 0.550 0.435 0.550 56,921,881 29,197,310 0.5129 0.550 0.540 0.550 0.435 0.550 56,921,881 0.5129 22.22%
2014-11-26 0 0.450 0.440 0.450 0.440 0.480 17,904,000 8,234,420 0.4599 0.450 0.440 0.450 0.440 0.480 17,904,000 0.4599 4.65%
2014-11-25 0 0.430 0.430 0.435 0.410 0.445 1,264,000 544,630 0.4309 0.430 0.430 0.435 0.410 0.445 1,264,000 0.4309 0.00%
2014-11-24 0 0.430 0.425 0.435 0.410 0.440 2,368,000 1,029,350 0.4347 0.430 0.425 0.435 0.410 0.440 2,368,000 0.4347 3.61%
2014-11-21 0 0.415 0.410 0.415 0.410 0.425 1,054,000 435,520 0.4132 0.415 0.410 0.415 0.410 0.425 1,054,000 0.4132 -3.49%
2014-11-20 0 0.430 0.425 0.430 0.420 0.445 1,694,000 735,450 0.4341 0.430 0.425 0.430 0.420 0.445 1,694,000 0.4341 -1.15%
2014-11-19 0 0.435 0.425 0.435 0.400 0.455 4,892,000 2,139,120 0.4373 0.435 0.425 0.435 0.400 0.455 4,892,000 0.4373 8.75%
2014-11-18 0 0.400 0.400 0.405 0.400 0.410 70,000 28,020 0.4003 0.400 0.400 0.405 0.400 0.410 70,000 0.4003 -2.44%
2014-11-17 0 0.410 0.405 0.415 0.395 0.410 510,000 203,020 0.3981 0.410 0.405 0.415 0.395 0.410 510,000 0.3981 2.50%
2014-11-14 0 0.400 0.400 0.405 0.400 0.405 106,000 42,530 0.4012 0.400 0.400 0.405 0.400 0.405 106,000 0.4012 0.00%
2014-11-13 0 0.400 0.400 0.405 0.400 0.405 366,000 146,950 0.4015 0.400 0.400 0.405 0.400 0.405 366,000 0.4015 0.00%
2014-11-12 0 0.400 0.395 0.400 0.395 0.430 1,940,000 780,860 0.4025 0.400 0.395 0.400 0.395 0.430 1,940,000 0.4025 -1.23%
2014-11-11 0 0.405 0.405 0.410 0.400 0.410 478,000 192,980 0.4037 0.405 0.405 0.410 0.400 0.410 478,000 0.4037 -1.22%
2014-11-10 0 0.410 0.405 0.415 0.410 0.415 244,000 100,140 0.4104 0.410 0.405 0.415 0.410 0.415 244,000 0.4104 -1.20%
2014-11-07 0 0.415 0.410 0.415 0.405 0.415 348,000 142,140 0.4084 0.415 0.410 0.415 0.405 0.415 348,000 0.4084 1.22%
2014-11-06 0 0.410 0.410 0.415 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.415 0.410 0.410 20,000 0.4100 -1.20%
2014-11-05 0 0.415 0.410 0.415 0.405 0.415 644,000 264,290 0.4104 0.415 0.410 0.415 0.405 0.415 644,000 0.4104 2.47%
2014-11-04 0 0.405 0.405 0.415 0.400 0.430 3,370,000 1,385,210 0.4110 0.405 0.405 0.415 0.400 0.430 3,370,000 0.4110 -6.90%
2014-11-03 0 0.435 0.430 0.435 0.435 0.445 218,000 95,120 0.4363 0.435 0.430 0.435 0.435 0.445 218,000 0.4363 1.16%
2014-10-31 0 0.430 0.430 0.440 0.430 0.440 242,000 105,690 0.4367 0.430 0.430 0.440 0.430 0.440 242,000 0.4367 -1.15%
2014-10-30 0 0.435 0.425 0.435 0.435 0.440 182,000 79,310 0.4358 0.435 0.425 0.435 0.435 0.440 182,000 0.4358 -1.14%
2014-10-29 0 0.440 0.430 0.440 0.435 0.445 150,000 65,680 0.4379 0.440 0.430 0.440 0.435 0.445 150,000 0.4379 0.00%
2014-10-28 0 0.440 0.430 0.440 0.430 0.440 552,000 237,590 0.4304 0.440 0.430 0.440 0.430 0.440 552,000 0.4304 0.00%
2014-10-27 0 0.440 0.440 0.445 0.425 0.450 684,000 298,930 0.4370 0.440 0.440 0.445 0.425 0.450 684,000 0.4370 3.53%
2014-10-24 0 0.425 0.425 0.440 0.415 0.440 1,584,000 687,260 0.4339 0.425 0.425 0.440 0.415 0.440 1,584,000 0.4339 0.00%
2014-10-23 0 0.425 0.425 0.430 0.420 0.430 418,000 178,370 0.4267 0.425 0.425 0.430 0.420 0.430 418,000 0.4267 2.41%
2014-10-22 0 0.415 0.415 0.425 0.410 0.430 322,000 132,900 0.4127 0.415 0.415 0.425 0.410 0.430 322,000 0.4127 1.22%
2014-10-21 0 0.410 0.410 0.420 0.410 0.435 660,000 280,800 0.4255 0.410 0.410 0.420 0.410 0.435 660,000 0.4255 -4.65%
2014-10-20 0 0.430 0.420 0.430 0.420 0.435 352,000 150,300 0.4270 0.430 0.420 0.430 0.420 0.435 352,000 0.4270 2.38%
2014-10-17 0 0.420 0.415 0.425 0.415 0.445 1,182,000 503,040 0.4256 0.420 0.415 0.425 0.415 0.445 1,182,000 0.4256 0.00%
2014-10-16 0 0.420 0.415 0.420 0.415 0.425 580,000 241,670 0.4167 0.420 0.415 0.420 0.415 0.425 580,000 0.4167 -2.33%
2014-10-15 0 0.430 0.430 0.435 0.420 0.430 764,000 325,460 0.4260 0.430 0.430 0.435 0.420 0.430 764,000 0.4260 -1.15%
2014-10-14 0 0.435 0.425 0.435 0.425 0.450 1,106,000 478,350 0.4325 0.435 0.425 0.435 0.425 0.450 1,106,000 0.4325 -1.14%
2014-10-13 0 0.440 0.440 0.450 0.425 0.455 2,836,000 1,253,360 0.4419 0.440 0.440 0.450 0.425 0.455 2,836,000 0.4419 2.33%
2014-10-10 0 0.430 0.425 0.430 0.415 0.430 2,114,000 893,670 0.4227 0.430 0.425 0.430 0.415 0.430 2,114,000 0.4227 -2.27%
2014-10-09 0 0.440 0.435 0.445 0.435 0.470 7,892,000 3,576,890 0.4532 0.440 0.435 0.445 0.435 0.470 7,892,000 0.4532 -1.12%
2014-10-08 0 0.445 0.445 0.450 0.415 0.460 7,948,000 3,538,390 0.4452 0.445 0.445 0.450 0.415 0.460 7,948,000 0.4452 5.95%
2014-10-07 0 0.420 0.405 0.420 0.410 0.420 1,568,000 646,010 0.4120 0.420 0.405 0.420 0.410 0.420 1,568,000 0.4120 5.00%
2014-10-06 0 0.400 0.400 0.405 0.385 0.410 2,872,000 1,134,430 0.3950 0.400 0.400 0.405 0.385 0.410 2,872,000 0.3950 2.56%
2014-10-03 0 0.390 0.390 0.395 0.380 0.395 402,000 154,800 0.3851 0.390 0.390 0.395 0.380 0.395 402,000 0.3851 0.00%
2014-09-30 0 0.390 0.390 0.395 0.375 0.390 2,326,000 891,370 0.3832 0.390 0.390 0.395 0.375 0.390 2,326,000 0.3832 -2.50%
2014-09-29 0 0.400 0.395 0.400 0.395 0.425 3,810,000 1,545,460 0.4056 0.400 0.395 0.400 0.395 0.425 3,810,000 0.4056 -10.11%
2014-09-26 0 0.445 0.435 0.445 0.430 0.450 3,454,000 1,521,760 0.4406 0.445 0.435 0.445 0.430 0.450 3,454,000 0.4406 -1.11%
2014-09-25 0 0.450 0.445 0.450 0.440 0.475 3,826,000 1,733,610 0.4531 0.450 0.445 0.450 0.440 0.475 3,826,000 0.4531 -3.23%
2014-09-24 0 0.465 0.470 0.475 0.455 0.485 5,708,000 2,705,400 0.4740 0.465 0.470 0.475 0.455 0.485 5,708,000 0.4740 2.20%
2014-09-23 0 0.455 0.445 0.455 0.450 0.495 10,896,133 5,181,041 0.4755 0.455 0.445 0.455 0.450 0.495 10,896,133 0.4755 -3.19%
2014-09-22 0 0.470 0.470 0.475 0.430 0.485 24,184,000 11,202,740 0.4632 0.470 0.470 0.475 0.430 0.485 24,184,000 0.4632 9.30%
2014-09-19 0 0.430 0.425 0.430 0.400 0.450 12,886,000 5,593,970 0.4341 0.430 0.425 0.430 0.400 0.450 12,886,000 0.4341 4.88%
2014-09-18 0 0.410 0.405 0.410 0.405 0.410 1,194,000 486,780 0.4077 0.410 0.405 0.410 0.405 0.410 1,194,000 0.4077 -1.20%
2014-09-17 0 0.415 0.410 0.415 0.390 0.430 6,104,000 2,561,620 0.4197 0.415 0.410 0.415 0.390 0.430 6,104,000 0.4197 6.41%
2014-09-16 0 0.390 0.385 0.395 0.390 0.400 1,144,000 448,080 0.3917 0.390 0.385 0.395 0.390 0.400 1,144,000 0.3917 -3.70%
2014-09-15 0 0.405 0.395 0.405 0.395 0.410 1,564,000 626,810 0.4008 0.405 0.395 0.405 0.395 0.410 1,564,000 0.4008 -1.22%
2014-09-12 0 0.410 0.400 0.410 0.400 0.445 17,564,000 7,439,840 0.4236 0.410 0.400 0.410 0.400 0.445 17,564,000 0.4236 -5.75%
2014-09-11 0 0.435 0.430 0.435 0.375 0.440 14,770,000 6,166,500 0.4175 0.435 0.430 0.435 0.375 0.440 14,770,000 0.4175 17.57%
2014-09-10 0 0.370 0.370 0.375 0.365 0.375 894,000 329,570 0.3686 0.370 0.370 0.375 0.365 0.375 894,000 0.3686 -1.33%
2014-09-08 0 0.375 0.370 0.380 0.370 0.380 402,000 150,640 0.3747 0.375 0.370 0.380 0.370 0.380 402,000 0.3747 0.00%
2014-09-05 0 0.375 0.370 0.375 0.360 0.375 722,000 260,280 0.3605 0.375 0.370 0.375 0.360 0.375 722,000 0.3605 1.35%
2014-09-04 0 0.370 0.365 0.370 0.370 0.375 280,000 103,910 0.3711 0.370 0.365 0.370 0.370 0.375 280,000 0.3711 -2.63%
2014-09-03 0 0.380 0.375 0.380 0.370 0.380 330,000 123,800 0.3752 0.380 0.375 0.380 0.370 0.380 330,000 0.3752 1.33%
2014-09-02 0 0.375 0.370 0.375 0.360 0.380 426,000 158,150 0.3712 0.375 0.370 0.375 0.360 0.380 426,000 0.3712 1.35%
2014-09-01 0 0.370 0.360 0.370 0.360 0.370 106,000 38,360 0.3619 0.370 0.360 0.370 0.360 0.370 106,000 0.3619 -1.33%
2014-08-29 0 0.375 0.355 0.375 0.355 0.375 194,000 69,840 0.3600 0.375 0.355 0.375 0.355 0.375 194,000 0.3600 1.35%
2014-08-28 0 0.370 0.365 0.370 0.360 0.370 1,268,000 463,700 0.3657 0.370 0.365 0.370 0.360 0.370 1,268,000 0.3657 -2.63%
2014-08-27 0 0.380 0.375 0.380 0.375 0.390 690,000 262,840 0.3809 0.380 0.375 0.380 0.375 0.390 690,000 0.3809 -2.56%
2014-08-26 0 0.390 0.385 0.390 0.390 0.405 1,976,000 780,200 0.3948 0.390 0.385 0.390 0.390 0.405 1,976,000 0.3948 0.00%
2014-08-25 0 0.390 0.385 0.390 0.385 0.395 292,000 113,700 0.3894 0.390 0.385 0.390 0.385 0.395 292,000 0.3894 -1.27%
2014-08-22 0 0.395 0.390 0.395 0.380 0.395 1,142,000 441,890 0.3869 0.395 0.390 0.395 0.380 0.395 1,142,000 0.3869 1.28%
2014-08-21 0 0.390 0.385 0.390 0.380 0.390 1,530,000 584,740 0.3822 0.390 0.385 0.390 0.380 0.390 1,530,000 0.3822 0.00%
2014-08-20 0 0.390 0.390 0.395 0.385 0.405 1,886,000 738,630 0.3916 0.390 0.390 0.395 0.385 0.405 1,886,000 0.3916 -1.27%
2014-08-19 0 0.395 0.395 0.400 0.390 0.415 5,316,000 2,150,870 0.4046 0.395 0.395 0.400 0.390 0.415 5,316,000 0.4046 1.28%
2014-08-18 0 0.390 0.385 0.390 0.380 0.390 846,000 325,570 0.3848 0.390 0.385 0.390 0.380 0.390 846,000 0.3848 1.30%
2014-08-15 0 0.385 0.375 0.385 0.375 0.400 2,388,000 918,090 0.3845 0.385 0.375 0.385 0.375 0.400 2,388,000 0.3845 0.00%
2014-08-14 0 0.385 0.380 0.385 0.380 0.415 10,158,000 4,022,650 0.3960 0.385 0.380 0.385 0.380 0.415 10,158,000 0.3960 -2.53%
2014-08-13 0 0.395 0.395 0.400 0.360 0.420 18,394,000 7,357,380 0.4000 0.395 0.395 0.400 0.360 0.420 18,394,000 0.4000 8.22%
2014-08-12 0 0.365 0.355 0.365 0.355 0.365 302,000 108,010 0.3576 0.365 0.355 0.365 0.355 0.365 302,000 0.3576 0.00%
2014-08-11 0 0.365 0.360 0.370 0.350 0.365 452,000 163,190 0.3610 0.365 0.360 0.370 0.350 0.365 452,000 0.3610 1.39%
2014-08-08 0 0.360 0.355 0.360 0.360 0.360 10,000 3,600 0.3600 0.360 0.355 0.360 0.360 0.360 10,000 0.3600 0.00%
2014-08-07 0 0.360 0.350 0.360 0.350 0.360 78,000 27,830 0.3568 0.360 0.350 0.360 0.350 0.360 78,000 0.3568 0.00%
2014-08-06 0 0.360 0.360 0.365 0.360 0.360 432,000 155,520 0.3600 0.360 0.360 0.365 0.360 0.360 432,000 0.3600 0.00%
2014-08-05 0 0.360 0.345 0.360 0.350 0.360 442,000 154,720 0.3500 0.360 0.345 0.360 0.350 0.360 442,000 0.3500 1.41%
2014-08-04 0 0.355 0.355 0.360 0.355 0.355 80,000 28,400 0.3550 0.355 0.355 0.360 0.355 0.355 80,000 0.3550 0.00%
2014-08-01 0 0.355 0.350 0.355 0.355 0.355 54,316 19,275 0.3549 0.355 0.350 0.355 0.355 0.355 54,316 0.3549 0.00%
2014-07-31 0 0.355 0.355 0.360 0.355 0.355 92,000 32,660 0.3550 0.355 0.355 0.360 0.355 0.355 92,000 0.3550 0.00%
2014-07-30 0 0.355 0.350 0.360 0.345 0.355 146,000 51,000 0.3493 0.355 0.350 0.360 0.345 0.355 146,000 0.3493 2.90%
2014-07-29 0 0.345 0.345 0.355 0.345 0.345 8,000 2,760 0.3450 0.345 0.345 0.355 0.345 0.345 8,000 0.3450 -1.43%
2014-07-28 0 0.350 0.350 0.355 0.350 0.355 334,000 116,920 0.3501 0.350 0.350 0.355 0.350 0.355 334,000 0.3501 0.00%
2014-07-25 0 0.350 0.350 0.355 0.350 0.360 42,000 14,820 0.3529 0.350 0.350 0.355 0.350 0.360 42,000 0.3529 1.45%
2014-07-24 0 0.345 0.340 0.350 0.340 0.350 1,284,000 442,450 0.3446 0.345 0.340 0.350 0.340 0.350 1,284,000 0.3446 2.99%
2014-07-23 0 0.335 0.335 0.340 0.335 0.360 2,594,000 891,720 0.3438 0.335 0.335 0.340 0.335 0.360 2,594,000 0.3438 -5.63%
2014-07-22 0 0.355 0.350 0.360 0.355 0.355 14,000 4,970 0.3550 0.355 0.350 0.360 0.355 0.355 14,000 0.3550 -1.39%
2014-07-21 0 0.360 0.355 0.360 0.360 0.370 610,000 220,490 0.3615 0.360 0.355 0.360 0.360 0.370 610,000 0.3615 0.00%
2014-07-18 0 0.360 0.355 0.360 0.345 0.360 348,000 123,390 0.3546 0.360 0.355 0.360 0.345 0.360 348,000 0.3546 4.35%
2014-07-17 0 0.345 0.345 0.350 0.345 0.345 92,000 31,740 0.3450 0.345 0.345 0.350 0.345 0.345 92,000 0.3450 0.00%
2014-07-16 0 0.345 0.345 0.355 0.345 0.350 200,000 69,500 0.3475 0.345 0.345 0.355 0.345 0.350 200,000 0.3475 -1.43%
2014-07-15 0 0.350 0.350 0.355 0.345 0.360 1,280,000 450,360 0.3518 0.350 0.350 0.355 0.345 0.360 1,280,000 0.3518 -5.41%
2014-07-14 0 0.370 0.360 0.370 0.360 0.370 84,000 30,260 0.3602 0.370 0.360 0.370 0.360 0.370 84,000 0.3602 1.37%
2014-07-11 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2014-07-10 0 0.365 0.360 0.370 0.360 0.380 478,000 179,050 0.3746 0.365 0.360 0.370 0.360 0.380 478,000 0.3746 0.00%
2014-07-09 0 0.365 0.360 0.370 0.355 0.365 968,000 345,200 0.3566 0.365 0.360 0.370 0.355 0.365 968,000 0.3566 -1.35%
2014-07-08 0 0.370 0.365 0.370 0.370 0.370 100,000 37,000 0.3700 0.370 0.365 0.370 0.370 0.370 100,000 0.3700 0.00%
2014-07-07 0 0.370 0.365 0.370 0.370 0.375 604,000 225,480 0.3733 0.370 0.365 0.370 0.370 0.375 604,000 0.3733 0.00%
2014-07-04 0 0.370 0.365 0.375 0.365 0.370 678,000 247,610 0.3652 0.370 0.365 0.375 0.365 0.370 678,000 0.3652 1.37%
2014-07-03 0 0.365 0.365 0.370 0.365 0.375 198,000 73,810 0.3728 0.365 0.365 0.370 0.365 0.375 198,000 0.3728 -3.95%
2014-07-02 0 0.380 0.375 0.380 0.360 0.385 2,030,000 763,180 0.3760 0.380 0.375 0.380 0.360 0.385 2,030,000 0.3760 5.56%
2014-06-30 0 0.360 0.360 0.365 - - 0 0 - 0.360 0.360 0.365 - - 0 - 0.00%
2014-06-27 0 0.360 0.355 0.360 0.355 0.365 1,092,000 396,740 0.3633 0.360 0.355 0.360 0.355 0.365 1,092,000 0.3633 0.00%
2014-06-26 0 0.360 0.355 0.360 0.345 0.365 2,350,000 835,260 0.3554 0.360 0.355 0.360 0.345 0.365 2,350,000 0.3554 4.35%
2014-06-25 0 0.345 0.340 0.350 0.340 0.355 2,240,000 776,090 0.3465 0.345 0.340 0.350 0.340 0.355 2,240,000 0.3465 -2.82%
2014-06-24 0 0.355 0.350 0.360 0.350 0.360 1,323,187 470,691 0.3557 0.355 0.350 0.360 0.350 0.360 1,323,187 0.3557 -1.39%
2014-06-23 0 0.360 0.360 0.365 0.355 0.365 1,416,000 508,720 0.3593 0.360 0.360 0.365 0.355 0.365 1,416,000 0.3593 0.00%
2014-06-20 0 0.360 0.350 0.360 0.350 0.360 174,000 62,120 0.3570 0.360 0.350 0.360 0.350 0.360 174,000 0.3570 0.00%
2014-06-19 0 0.360 0.350 0.360 0.335 0.375 2,176,000 784,320 0.3604 0.360 0.350 0.360 0.335 0.375 2,176,000 0.3604 9.09%
2014-06-18 0 0.330 0.330 0.335 0.330 0.340 130,000 43,700 0.3362 0.330 0.330 0.335 0.330 0.340 130,000 0.3362 -1.49%
2014-06-17 0 0.335 0.330 0.335 0.325 0.340 1,192,000 397,930 0.3338 0.335 0.330 0.335 0.325 0.340 1,192,000 0.3338 -4.29%
2014-06-16 0 0.350 0.340 0.350 0.340 0.350 148,000 51,290 0.3466 0.350 0.340 0.350 0.340 0.350 148,000 0.3466 4.48%
2014-06-13 0 0.335 0.330 0.340 0.330 0.355 906,000 310,310 0.3425 0.335 0.330 0.340 0.330 0.355 906,000 0.3425 -4.29%
2014-06-12 0 0.350 0.350 0.355 0.330 0.380 5,698,000 2,087,110 0.3663 0.350 0.350 0.355 0.330 0.380 5,698,000 0.3663 7.69%
2014-06-11 0 0.325 0.325 0.330 0.325 0.335 324,000 106,400 0.3284 0.325 0.325 0.330 0.325 0.335 324,000 0.3284 -2.99%
2014-06-10 0 0.335 0.330 0.340 0.320 0.340 526,000 173,410 0.3297 0.335 0.330 0.340 0.320 0.340 526,000 0.3297 3.08%
2014-06-09 0 0.325 0.325 0.330 0.320 0.325 20,000 6,450 0.3225 0.325 0.325 0.330 0.320 0.325 20,000 0.3225 0.00%
2014-06-06 0 0.325 0.325 0.330 0.325 0.335 340,000 111,810 0.3289 0.325 0.325 0.330 0.325 0.335 340,000 0.3289 -4.41%
2014-06-05 0 0.340 0.335 0.340 0.335 0.340 38,000 12,820 0.3374 0.340 0.335 0.340 0.335 0.340 38,000 0.3374 1.49%
2014-06-04 0 0.335 0.335 0.340 0.330 0.335 284,000 93,900 0.3306 0.335 0.335 0.340 0.330 0.335 284,000 0.3306 0.00%
2014-06-03 0 0.335 0.335 0.340 0.335 0.340 492,000 166,980 0.3394 0.335 0.335 0.340 0.335 0.340 492,000 0.3394 1.52%
2014-05-30 0 0.330 0.330 0.335 0.330 0.350 1,494,000 505,030 0.3380 0.330 0.330 0.335 0.330 0.350 1,494,000 0.3380 -7.04%
2014-05-29 0 0.355 0.350 0.355 0.350 0.385 5,078,000 1,879,270 0.3701 0.355 0.350 0.355 0.350 0.385 5,078,000 0.3701 -5.33%
2014-05-28 0 0.375 0.360 0.370 0.325 0.385 24,363,131 8,825,217 0.3622 0.375 0.360 0.370 0.325 0.385 24,363,131 0.3622 19.05%
2014-05-27 0 0.315 0.300 0.315 0.300 0.315 102,000 32,090 0.3146 0.315 0.300 0.315 0.300 0.315 102,000 0.3146 0.00%
2014-05-26 0 0.315 0.300 0.320 0.290 0.315 150,000 46,000 0.3067 0.315 0.300 0.320 0.290 0.315 150,000 0.3067 3.28%
2014-05-23 0 0.305 0.300 0.325 0.305 0.310 162,488 49,581 0.3051 0.305 0.300 0.325 0.305 0.310 162,488 0.3051 0.00%
2014-05-22 0 0.305 0.300 0.315 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2014-05-21 0 0.305 0.305 0.325 0.305 0.305 130,000 39,650 0.3050 0.305 0.305 0.325 0.305 0.305 130,000 0.3050 0.00%
2014-05-20 0 0.305 0.305 0.325 0.305 0.330 488,000 154,940 0.3175 0.305 0.305 0.325 0.305 0.330 488,000 0.3175 -4.69%
2014-05-19 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2014-05-16 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2014-05-15 0 0.320 0.310 0.325 0.310 0.320 186,000 58,860 0.3165 0.320 0.310 0.325 0.310 0.320 186,000 0.3165 4.92%
2014-05-14 0 0.305 0.305 0.320 0.300 0.340 100,000 30,960 0.3096 0.305 0.305 0.320 0.300 0.340 100,000 0.3096 -1.61%
2014-05-13 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2014-05-12 0 0.310 0.295 0.310 0.310 0.310 190,000 58,900 0.3100 0.310 0.295 0.310 0.310 0.310 190,000 0.3100 0.00%
2014-05-09 0 0.310 0.290 0.315 0.310 0.310 52,000 16,120 0.3100 0.310 0.290 0.315 0.310 0.310 52,000 0.3100 3.33%
2014-05-08 0 0.300 0.300 0.305 0.300 0.310 1,220,000 374,540 0.3070 0.300 0.300 0.305 0.300 0.310 1,220,000 0.3070 -7.69%
2014-05-07 0 0.325 0.310 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.310 0.325 0.325 0.325 2,000 0.3250 3.17%
2014-05-05 0 0.315 0.315 0.330 0.310 0.310 300,000 93,000 0.3100 0.315 0.315 0.330 0.310 0.310 300,000 0.3100 -1.56%
2014-05-02 0 0.320 0.310 0.320 0.320 0.320 32,000 10,240 0.3200 0.320 0.310 0.320 0.320 0.320 32,000 0.3200 0.00%
2014-04-30 0 0.320 0.320 0.330 0.310 0.315 348,000 108,420 0.3116 0.320 0.320 0.330 0.310 0.315 348,000 0.3116 0.00%
2014-04-29 0 0.320 0.320 0.330 0.310 0.320 484,000 154,860 0.3200 0.320 0.320 0.330 0.310 0.320 484,000 0.3200 3.23%
2014-04-28 0 0.310 0.310 0.330 0.310 0.315 396,000 124,280 0.3138 0.310 0.310 0.330 0.310 0.315 396,000 0.3138 -1.59%
2014-04-25 0 0.315 0.315 0.320 0.315 0.320 716,000 225,960 0.3156 0.315 0.315 0.320 0.315 0.320 716,000 0.3156 -1.56%
2014-04-24 0 0.320 0.315 0.325 0.315 0.320 290,000 92,550 0.3191 0.320 0.315 0.325 0.315 0.320 290,000 0.3191 1.59%
2014-04-23 0 0.315 0.310 0.325 0.310 0.320 672,000 210,810 0.3137 0.315 0.310 0.325 0.310 0.320 672,000 0.3137 -3.08%
2014-04-22 0 0.325 0.320 0.325 0.310 0.330 3,494,000 1,106,590 0.3167 0.325 0.320 0.325 0.310 0.330 3,494,000 0.3167 1.56%
2014-04-17 0 0.320 0.310 0.320 0.310 0.340 5,702,000 1,849,730 0.3244 0.320 0.310 0.320 0.310 0.340 5,702,000 0.3244 -5.88%
2014-04-16 0 0.340 0.340 0.345 0.340 0.355 260,000 88,930 0.3420 0.340 0.340 0.345 0.340 0.355 260,000 0.3420 0.00%
2014-04-15 0 0.340 0.340 0.350 0.330 0.340 946,000 316,350 0.3344 0.340 0.340 0.350 0.330 0.340 946,000 0.3344 1.49%
2014-04-14 0 0.335 0.335 0.345 0.330 0.345 1,006,164 339,670 0.3376 0.335 0.335 0.345 0.330 0.345 1,006,164 0.3376 -2.90%
2014-04-11 0 0.345 0.345 0.350 0.340 0.350 1,256,000 438,090 0.3488 0.345 0.345 0.350 0.340 0.350 1,256,000 0.3488 1.47%
2014-04-10 0 0.340 0.340 0.345 0.330 0.390 7,888,000 2,761,870 0.3501 0.340 0.340 0.345 0.330 0.390 7,888,000 0.3501 -10.53%
2014-04-09 0 0.380 0.380 0.385 0.375 0.425 17,502,000 7,008,600 0.4004 0.380 0.380 0.385 0.375 0.425 17,502,000 0.4004 -11.63%
2014-04-08 0 0.430 0.425 0.430 0.365 0.430 41,922,000 17,208,330 0.4105 0.430 0.425 0.430 0.365 0.430 41,922,000 0.4105 17.81%
2014-04-07 0 0.365 0.365 0.370 0.360 0.395 7,474,000 2,796,320 0.3741 0.365 0.365 0.370 0.360 0.395 7,474,000 0.3741 -1.35%
2014-04-04 0 0.370 0.365 0.370 0.335 0.385 10,984,000 4,044,830 0.3682 0.370 0.365 0.370 0.335 0.385 10,984,000 0.3682 21.31%
2014-04-03 0 0.305 0.300 0.325 0.300 0.305 302,000 91,110 0.3017 0.305 0.300 0.325 0.300 0.305 302,000 0.3017 1.67%
2014-04-02 0 0.300 0.300 0.320 0.300 0.300 94,000 28,200 0.3000 0.300 0.300 0.320 0.300 0.300 94,000 0.3000 -7.69%
2014-04-01 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - 0.00%
2014-03-31 0 0.325 0.290 0.335 0.285 0.325 12,000 3,520 0.2933 0.325 0.290 0.335 0.285 0.325 12,000 0.2933 3.17%
2014-03-28 0 0.315 0.315 0.325 0.300 0.305 314,000 95,270 0.3034 0.315 0.315 0.325 0.300 0.305 314,000 0.3034 3.28%
2014-03-27 0 0.305 0.280 0.330 - - 0 0 - 0.305 0.280 0.330 - - 0 - 0.00%
2014-03-26 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 3.39%
2014-03-25 0 0.295 0.305 0.310 0.295 0.315 1,908,000 579,000 0.3035 0.295 0.305 0.310 0.295 0.315 1,908,000 0.3035 -6.35%
2014-03-24 0 0.315 0.315 0.335 0.310 0.315 70,000 21,950 0.3136 0.315 0.315 0.335 0.310 0.315 70,000 0.3136 0.00%
2014-03-21 0 0.315 0.315 0.320 0.310 0.310 100,000 31,000 0.3100 0.315 0.315 0.320 0.310 0.310 100,000 0.3100 0.00%
2014-03-20 0 0.315 0.315 0.320 0.310 0.345 1,896,000 593,670 0.3131 0.315 0.315 0.320 0.310 0.345 1,896,000 0.3131 -4.55%
2014-03-19 0 0.330 0.330 0.355 - - 0 0 - 0.330 0.330 0.355 - - 0 - 1.54%
2014-03-18 0 0.325 0.320 0.350 0.325 0.330 50,000 16,400 0.3280 0.325 0.320 0.350 0.325 0.330 50,000 0.3280 -2.99%
2014-03-17 0 0.335 0.320 0.350 0.335 0.350 102,000 34,200 0.3353 0.335 0.320 0.350 0.335 0.350 102,000 0.3353 0.00%
2014-03-14 0 0.335 0.325 0.340 - - 0 0 - 0.335 0.325 0.340 - - 0 - 0.00%
2014-03-13 0 0.335 0.330 0.340 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
2014-03-12 0 0.335 0.325 0.340 0.320 0.340 648,000 211,520 0.3264 0.335 0.325 0.340 0.320 0.340 648,000 0.3264 1.52%
2014-03-11 0 0.330 0.340 0.345 0.330 0.345 180,000 61,230 0.3402 0.330 0.340 0.345 0.330 0.345 180,000 0.3402 -1.49%
2014-03-10 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2014-03-07 0 0.335 0.330 0.350 0.335 0.350 134,000 46,230 0.3450 0.335 0.330 0.350 0.335 0.350 134,000 0.3450 0.00%
2014-03-06 0 0.335 0.325 0.345 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2014-03-05 0 0.335 0.325 0.340 0.335 0.335 150,000 50,250 0.3350 0.335 0.325 0.340 0.335 0.335 150,000 0.3350 0.00%
2014-03-04 0 0.335 0.325 0.335 0.325 0.340 1,006,000 334,210 0.3322 0.335 0.325 0.335 0.325 0.340 1,006,000 0.3322 3.08%
2014-03-03 0 0.325 0.325 0.330 0.320 0.330 120,000 38,970 0.3248 0.325 0.325 0.330 0.320 0.330 120,000 0.3248 3.17%
2014-02-28 0 0.315 0.315 0.320 0.315 0.350 3,758,000 1,229,860 0.3273 0.315 0.315 0.320 0.315 0.350 3,758,000 0.3273 -8.70%
2014-02-27 0 0.345 0.345 0.355 0.345 0.360 80,000 27,900 0.3488 0.345 0.345 0.355 0.345 0.360 80,000 0.3488 1.47%
2014-02-26 0 0.340 0.340 0.350 0.340 0.350 718,000 246,960 0.3440 0.340 0.340 0.350 0.340 0.350 718,000 0.3440 -2.86%
2014-02-25 0 0.350 0.345 0.350 0.350 0.385 1,836,000 664,700 0.3620 0.350 0.345 0.350 0.350 0.385 1,836,000 0.3620 -7.89%
2014-02-24 0 0.380 0.370 0.380 0.370 0.385 2,058,000 783,010 0.3805 0.380 0.370 0.380 0.370 0.385 2,058,000 0.3805 4.11%
2014-02-21 0 0.365 0.360 0.370 0.360 0.405 10,644,000 4,048,070 0.3803 0.365 0.360 0.370 0.360 0.405 10,644,000 0.3803 0.00%
2014-02-20 0 0.365 0.360 0.370 0.345 0.380 7,646,000 2,796,050 0.3657 0.365 0.360 0.370 0.345 0.380 7,646,000 0.3657 4.29%
2014-02-19 0 0.350 0.345 0.350 0.325 0.365 5,780,640 2,010,908 0.3479 0.350 0.345 0.350 0.325 0.365 5,780,640 0.3479 7.69%
2014-02-18 0 0.325 0.320 0.330 0.325 0.330 28,000 9,120 0.3257 0.325 0.320 0.330 0.325 0.330 28,000 0.3257 -1.52%
2014-02-17 0 0.330 0.320 0.330 0.310 0.340 1,526,000 502,050 0.3290 0.330 0.320 0.330 0.310 0.340 1,526,000 0.3290 11.86%
2014-02-14 0 0.295 0.295 0.315 0.295 0.315 142,000 44,090 0.3105 0.295 0.295 0.315 0.295 0.315 142,000 0.3105 -6.35%
2014-02-13 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2014-02-12 0 0.315 0.290 0.325 - - 0 0 - 0.315 0.290 0.325 - - 0 - 0.00%
2014-02-11 0 0.315 0.295 0.330 - - 0 0 - 0.315 0.295 0.330 - - 0 - 0.00%
2014-02-10 0 0.315 0.290 0.325 - - 0 0 - 0.315 0.290 0.325 - - 0 - 0.00%
2014-02-07 0 0.315 0.315 0.330 - - 417 114 0.2734 0.315 0.315 0.330 - - 417 0.2734 1.61%
2014-02-06 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 3.33%
2014-02-05 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2014-02-04 0 0.300 0.290 0.325 - - 0 0 - 0.300 0.290 0.325 - - 0 - 0.00%
2014-01-30 0 0.300 0.295 0.325 - - 0 0 - 0.300 0.295 0.325 - - 0 - 0.00%
2014-01-29 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 1.69%
2014-01-28 0 0.295 0.295 0.300 0.285 0.300 34,000 9,940 0.2924 0.295 0.295 0.300 0.285 0.300 34,000 0.2924 -3.28%
2014-01-27 0 0.305 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2014-01-24 0 0.305 0.305 0.320 0.300 0.300 100,000 30,000 0.3000 0.305 0.305 0.320 0.300 0.300 100,000 0.3000 0.00%
2014-01-23 0 0.305 0.305 0.325 0.305 0.305 10,000 3,050 0.3050 0.305 0.305 0.325 0.305 0.305 10,000 0.3050 -1.61%
2014-01-22 0 0.310 0.305 0.325 - - 0 0 - 0.310 0.305 0.325 - - 0 - 0.00%
2014-01-21 0 0.310 0.310 0.320 0.300 0.325 1,266,000 402,130 0.3176 0.310 0.310 0.320 0.300 0.325 1,266,000 0.3176 0.00%
2014-01-20 0 0.310 0.300 0.315 0.295 0.315 596,000 178,110 0.2988 0.310 0.300 0.315 0.295 0.315 596,000 0.2988 -1.59%
2014-01-17 0 0.315 0.305 0.315 0.305 0.315 646,000 201,990 0.3127 0.315 0.305 0.315 0.305 0.315 646,000 0.3127 3.28%
2014-01-16 0 0.305 0.300 0.310 0.295 0.305 256,000 76,850 0.3002 0.305 0.300 0.310 0.295 0.305 256,000 0.3002 1.67%
2014-01-15 0 0.300 0.300 0.310 0.290 0.300 150,000 44,940 0.2996 0.300 0.300 0.310 0.290 0.300 150,000 0.2996 1.69%
2014-01-14 0 0.295 0.290 0.300 0.295 0.295 450,000 132,750 0.2950 0.295 0.290 0.300 0.295 0.295 450,000 0.2950 -1.67%
2014-01-13 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2014-01-10 0 0.300 0.295 0.300 0.295 0.300 288,000 85,400 0.2965 0.300 0.295 0.300 0.295 0.300 288,000 0.2965 -1.64%
2014-01-09 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2014-01-08 0 0.305 0.300 0.305 0.300 0.305 124,000 37,650 0.3036 0.305 0.300 0.305 0.300 0.305 124,000 0.3036 -4.69%
2014-01-07 0 0.320 0.305 0.320 0.295 0.325 641,200 200,940 0.3134 0.320 0.305 0.320 0.295 0.325 641,200 0.3134 6.67%
2014-01-06 0 0.300 0.295 0.300 0.300 0.300 124,000 37,200 0.3000 0.300 0.295 0.300 0.300 0.300 124,000 0.3000 0.00%
2014-01-03 0 0.300 0.295 0.315 0.300 0.300 100,000 30,000 0.3000 0.300 0.295 0.315 0.300 0.300 100,000 0.3000 -1.64%
2014-01-02 0 0.305 0.305 0.320 0.295 0.305 276,000 82,810 0.3000 0.305 0.305 0.320 0.295 0.305 276,000 0.3000 -3.17%
2013-12-31 0 0.315 0.300 0.325 - - 0 0 - 0.315 0.300 0.325 - - 0 - 0.00%
2013-12-30 0 0.315 0.300 0.325 - - 0 0 - 0.315 0.300 0.325 - - 0 - 0.00%
2013-12-27 0 0.315 0.305 0.315 0.300 0.315 440,000 132,910 0.3021 0.315 0.305 0.315 0.300 0.315 440,000 0.3021 3.28%
2013-12-24 0 0.305 0.305 0.320 0.305 0.305 344,000 104,920 0.3050 0.305 0.305 0.320 0.305 0.305 344,000 0.3050 0.00%
2013-12-23 0 0.305 0.300 0.310 0.300 0.310 172,000 52,040 0.3026 0.305 0.300 0.310 0.300 0.310 172,000 0.3026 -1.61%
2013-12-20 0 0.310 0.305 0.310 0.305 0.310 284,000 87,390 0.3077 0.310 0.305 0.310 0.305 0.310 284,000 0.3077 -1.59%
2013-12-19 0 0.315 0.305 0.315 0.315 0.315 16,000 5,040 0.3150 0.315 0.305 0.315 0.315 0.315 16,000 0.3150 0.00%
2013-12-18 0 0.315 0.315 0.320 0.310 0.320 646,000 201,990 0.3127 0.315 0.315 0.320 0.310 0.320 646,000 0.3127 -3.08%
2013-12-17 0 0.325 0.320 0.325 0.315 0.325 780,000 247,770 0.3177 0.325 0.320 0.325 0.315 0.325 780,000 0.3177 1.56%
2013-12-16 0 0.320 0.320 0.330 0.310 0.330 994,000 317,260 0.3192 0.320 0.320 0.330 0.310 0.330 994,000 0.3192 -3.03%
2013-12-13 0 0.330 0.330 0.335 0.320 0.365 7,947,855 2,712,303 0.3413 0.330 0.330 0.335 0.320 0.365 7,947,855 0.3413 10.00%
2013-12-12 0 0.300 0.300 0.310 0.300 0.300 130,000 39,000 0.3000 0.300 0.300 0.310 0.300 0.300 130,000 0.3000 -6.25%
2013-12-11 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2013-12-10 0 0.320 0.315 0.325 0.305 0.325 4,114,000 1,282,140 0.3117 0.320 0.315 0.325 0.305 0.325 4,114,000 0.3117 1.59%
2013-12-09 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -1.56%
2013-12-06 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2013-12-05 0 0.320 0.305 0.320 - - 100,000 32,500 0.3250 0.320 0.305 0.320 - - 100,000 0.3250 -1.54%
2013-12-04 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2013-12-03 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2013-12-02 0 0.325 0.300 0.325 0.295 0.325 200,000 62,000 0.3100 0.325 0.300 0.325 0.295 0.325 200,000 0.3100 4.84%
2013-11-29 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2013-11-28 0 0.310 0.300 0.325 - - 0 0 - 0.310 0.300 0.325 - - 0 - 0.00%
2013-11-27 0 0.310 0.295 0.320 - - 0 0 - 0.310 0.295 0.320 - - 0 - 0.00%
2013-11-26 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2013-11-25 0 0.310 0.310 0.330 0.300 0.310 44,000 13,240 0.3009 0.310 0.310 0.330 0.300 0.310 44,000 0.3009 -3.12%
2013-11-22 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2013-11-21 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2013-11-20 0 0.320 0.310 0.320 0.300 0.330 320,000 99,850 0.3120 0.320 0.310 0.320 0.300 0.330 320,000 0.3120 3.23%
2013-11-19 0 0.310 0.305 0.330 0.305 0.310 186,000 57,520 0.3092 0.310 0.305 0.330 0.305 0.310 186,000 0.3092 -4.62%
2013-11-18 0 0.325 0.315 0.330 0.315 0.325 52,000 16,400 0.3154 0.325 0.315 0.330 0.315 0.325 52,000 0.3154 0.00%
2013-11-15 0 0.325 0.305 0.330 - - 0 0 - 0.325 0.305 0.330 - - 0 - 0.00%
2013-11-14 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2013-11-13 0 0.325 0.305 0.330 0.320 0.325 372,000 120,400 0.3237 0.325 0.305 0.330 0.320 0.325 372,000 0.3237 -1.52%
2013-11-12 0 0.330 0.315 0.330 0.325 0.330 404,000 132,820 0.3288 0.330 0.315 0.330 0.325 0.330 404,000 0.3288 0.00%
2013-11-11 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2013-11-08 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2013-11-07 0 0.335 0.325 0.335 0.330 0.335 330,000 109,400 0.3315 0.335 0.325 0.335 0.330 0.335 330,000 0.3315 0.00%
2013-11-06 0 0.335 0.335 0.340 0.325 0.340 1,046,000 349,270 0.3339 0.335 0.335 0.340 0.325 0.340 1,046,000 0.3339 4.69%
2013-11-05 0 0.320 0.315 0.325 0.310 0.335 590,000 192,150 0.3257 0.320 0.315 0.325 0.310 0.335 590,000 0.3257 0.00%
2013-11-04 0 0.320 0.300 0.330 - - 0 0 - 0.320 0.300 0.330 - - 0 - 0.00%
2013-11-01 0 0.320 0.320 0.330 0.320 0.320 82,000 26,240 0.3200 0.320 0.320 0.330 0.320 0.320 82,000 0.3200 0.00%
2013-10-31 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.340 0.320 0.320 100,000 0.3200 0.00%
2013-10-30 0 0.320 0.320 0.330 0.320 0.330 190,000 61,900 0.3258 0.320 0.320 0.330 0.320 0.330 190,000 0.3258 3.23%
2013-10-29 0 0.310 0.305 0.320 0.310 0.320 618,000 196,580 0.3181 0.310 0.305 0.320 0.310 0.320 618,000 0.3181 -3.12%
2013-10-28 0 0.320 0.320 0.330 0.320 0.345 982,000 328,600 0.3346 0.320 0.320 0.330 0.320 0.345 982,000 0.3346 4.92%
2013-10-25 0 0.305 0.300 0.315 0.305 0.350 1,426,000 466,350 0.3270 0.305 0.300 0.315 0.305 0.350 1,426,000 0.3270 8.93%
2013-10-24 0 0.280 0.270 0.300 0.280 0.280 76,000 21,280 0.2800 0.280 0.270 0.300 0.280 0.280 76,000 0.2800 3.70%
2013-10-23 0 0.270 0.270 0.300 0.270 0.270 122,000 32,940 0.2700 0.270 0.270 0.300 0.270 0.270 122,000 0.2700 -5.26%
2013-10-22 0 0.285 0.285 0.295 0.285 0.285 62,000 17,670 0.2850 0.285 0.285 0.295 0.285 0.285 62,000 0.2850 -5.00%
2013-10-21 0 0.300 0.300 0.310 0.270 0.300 758,000 223,850 0.2953 0.300 0.300 0.310 0.270 0.300 758,000 0.2953 13.21%
2013-10-18 0 0.265 0.265 0.270 0.250 0.270 132,000 33,180 0.2514 0.265 0.265 0.270 0.250 0.270 132,000 0.2514 -5.36%
2013-10-17 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2013-10-16 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2013-10-15 0 0.280 0.265 0.295 0.260 0.295 204,000 55,240 0.2708 0.280 0.265 0.295 0.260 0.295 204,000 0.2708 3.70%
2013-10-11 0 0.270 0.260 0.280 0.265 0.270 34,000 9,160 0.2694 0.270 0.260 0.280 0.265 0.270 34,000 0.2694 3.85%
2013-10-10 0 0.260 0.260 0.270 0.260 0.260 116,000 30,160 0.2600 0.260 0.260 0.270 0.260 0.260 116,000 0.2600 -3.70%
2013-10-09 0 0.270 0.260 0.280 0.270 0.270 40,000 10,800 0.2700 0.270 0.260 0.280 0.270 0.270 40,000 0.2700 0.00%
2013-10-08 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2013-10-07 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2013-10-04 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2013-10-03 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2013-10-02 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2013-09-30 0 0.270 0.285 0.290 0.255 0.270 170,000 44,010 0.2589 0.270 0.285 0.290 0.255 0.270 170,000 0.2589 3.85%
2013-09-27 0 0.260 0.255 0.260 0.260 0.260 80,000 20,800 0.2600 0.260 0.255 0.260 0.260 0.260 80,000 0.2600 0.00%
2013-09-26 0 0.260 0.260 0.280 0.255 0.255 14,400 3,666 0.2546 0.260 0.260 0.280 0.255 0.255 14,400 0.2546 -3.70%
2013-09-25 0 0.270 0.270 0.275 0.255 0.260 100,000 25,550 0.2555 0.270 0.270 0.275 0.255 0.260 100,000 0.2555 1.89%
2013-09-24 0 0.265 0.265 0.280 0.265 0.265 300,000 79,500 0.2650 0.265 0.265 0.280 0.265 0.265 300,000 0.2650 -1.85%
2013-09-23 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2013-09-19 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2013-09-18 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - -1.82%
2013-09-17 0 0.275 0.270 0.275 0.280 0.280 2,000 560 0.2800 0.275 0.270 0.275 0.280 0.280 2,000 0.2800 1.85%
2013-09-16 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.280 0.270 0.270 50,000 0.2700 0.00%
2013-09-13 0 0.270 0.270 0.285 0.270 0.270 456,000 123,120 0.2700 0.270 0.270 0.285 0.270 0.270 456,000 0.2700 0.00%
2013-09-12 0 0.270 0.270 0.285 0.270 0.285 106,000 28,710 0.2708 0.270 0.270 0.285 0.270 0.285 106,000 0.2708 0.00%
2013-09-11 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.280 0.270 0.270 50,000 0.2700 0.00%
2013-09-10 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 0.270 0.270 0.280 0.270 0.270 50,000 0.2700 0.00%
2013-09-09 0 0.270 0.265 0.285 0.260 0.270 403,257 107,964 0.2677 0.270 0.265 0.285 0.260 0.270 403,257 0.2677 0.00%
2013-09-06 0 0.270 0.260 0.330 - - 0 0 - 0.270 0.260 0.330 - - 0 - 0.00%
2013-09-05 0 0.270 0.265 0.300 - - 0 0 - 0.270 0.265 0.300 - - 0 - 0.00%
2013-09-04 0 0.270 0.270 0.295 0.260 0.295 106,000 30,030 0.2833 0.270 0.270 0.295 0.260 0.295 106,000 0.2833 3.85%
2013-09-03 0 0.260 0.255 0.285 - - 0 0 - 0.260 0.255 0.285 - - 0 - 0.00%
2013-09-02 0 0.260 0.255 0.280 - - 0 0 - 0.260 0.255 0.280 - - 0 - 0.00%
2013-08-30 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 1.96%
2013-08-29 0 0.255 0.255 0.295 0.250 0.260 976,000 247,120 0.2532 0.255 0.255 0.295 0.250 0.260 976,000 0.2532 -3.77%
2013-08-28 0 0.265 0.265 0.295 0.255 0.265 600,000 156,640 0.2611 0.265 0.265 0.295 0.255 0.265 600,000 0.2611 0.00%
2013-08-27 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2013-08-26 0 0.265 0.265 0.295 0.265 0.265 72,000 19,080 0.2650 0.265 0.265 0.295 0.265 0.265 72,000 0.2650 0.00%
2013-08-23 0 0.265 0.265 0.295 - - 0 0 - 0.265 0.265 0.295 - - 0 - 0.00%
2013-08-22 0 0.265 0.265 0.280 0.265 0.270 106,000 28,590 0.2697 0.265 0.265 0.280 0.265 0.270 106,000 0.2697 -11.67%
2013-08-21 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -1.64%
2013-08-20 0 0.305 0.265 0.305 0.275 0.305 72,000 20,520 0.2850 0.305 0.265 0.305 0.275 0.305 72,000 0.2850 12.96%
2013-08-19 0 0.270 0.270 0.275 0.265 0.270 386,000 102,710 0.2661 0.270 0.270 0.275 0.265 0.270 386,000 0.2661 -1.82%
2013-08-16 0 0.275 0.265 0.295 0.265 0.275 100,000 27,000 0.2700 0.275 0.265 0.295 0.265 0.275 100,000 0.2700 0.00%
2013-08-15 0 0.275 0.275 0.285 0.275 0.275 78,000 21,450 0.2750 0.275 0.275 0.285 0.275 0.275 78,000 0.2750 1.85%
2013-08-13 0 0.270 0.265 0.285 0.260 0.270 72,000 18,880 0.2622 0.270 0.265 0.285 0.260 0.270 72,000 0.2622 -3.57%
2013-08-12 0 0.280 0.265 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 0.265 0.280 0.280 0.280 50,000 0.2800 0.00%
2013-08-09 0 0.280 0.275 0.290 0.265 0.285 420,000 115,800 0.2757 0.280 0.275 0.290 0.265 0.285 420,000 0.2757 -5.08%
2013-08-08 0 0.295 0.270 0.305 - - 367 91 0.2480 0.295 0.270 0.305 - - 367 0.2480 0.00%
2013-08-07 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2013-08-06 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2013-08-05 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2013-08-02 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2013-08-01 0 0.295 0.280 0.295 0.290 0.300 250,000 73,280 0.2931 0.295 0.280 0.295 0.290 0.300 250,000 0.2931 7.27%
2013-07-31 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2013-07-30 0 0.275 0.275 0.280 0.275 0.290 190,000 53,600 0.2821 0.275 0.275 0.280 0.275 0.290 190,000 0.2821 -5.17%
2013-07-29 0 0.290 0.275 0.290 - - 0 0 - 0.290 0.275 0.290 - - 0 - 0.00%
2013-07-26 0 0.290 0.275 0.290 0.270 0.325 882,000 242,280 0.2747 0.290 0.275 0.290 0.270 0.325 882,000 0.2747 -3.33%
2013-07-25 0 0.300 0.285 0.320 0.290 0.330 470,000 144,970 0.3084 0.300 0.285 0.320 0.290 0.330 470,000 0.3084 5.26%
2013-07-24 0 0.285 0.270 0.325 0.285 0.285 6,000 1,710 0.2850 0.285 0.270 0.325 0.285 0.285 6,000 0.2850 0.00%
2013-07-23 0 0.285 0.270 0.305 - - 0 0 - 0.285 0.270 0.305 - - 0 - 0.00%
2013-07-22 0 0.285 0.270 0.305 - - 0 0 - 0.285 0.270 0.305 - - 0 - 0.00%
2013-07-19 0 0.285 0.275 0.305 0.275 0.340 31,104 9,899 0.3183 0.285 0.275 0.305 0.275 0.340 31,104 0.3183 -6.56%
2013-07-18 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2013-07-17 0 0.305 0.290 0.305 0.290 0.305 300,000 88,500 0.2950 0.305 0.290 0.305 0.290 0.305 300,000 0.2950 8.93%
2013-07-16 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2013-07-15 0 0.280 0.265 0.305 - - 0 0 - 0.280 0.265 0.305 - - 0 - 0.00%
2013-07-12 0 0.280 0.280 0.310 0.270 0.280 104,000 28,140 0.2706 0.280 0.280 0.310 0.270 0.280 104,000 0.2706 -9.68%
2013-07-11 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2013-07-10 0 0.310 0.285 0.310 0.300 0.335 138,000 41,750 0.3025 0.310 0.285 0.310 0.300 0.335 138,000 0.3025 14.81%
2013-07-09 0 0.270 0.270 0.335 0.270 0.270 22,000 5,940 0.2700 0.270 0.270 0.335 0.270 0.270 22,000 0.2700 -1.82%
2013-07-08 0 0.275 0.270 0.345 - - 0 0 - 0.275 0.270 0.345 - - 0 - 0.00%
2013-07-05 0 0.275 0.275 0.310 0.270 0.310 108,880 30,160 0.2770 0.275 0.275 0.310 0.270 0.310 108,880 0.2770 -5.17%
2013-07-04 0 0.290 0.270 0.330 - - 0 0 - 0.290 0.270 0.330 - - 0 - 0.00%
2013-07-03 0 0.290 0.265 0.310 - - 0 0 - 0.290 0.265 0.310 - - 0 - 0.00%
2013-07-02 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2013-06-28 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2013-06-27 0 0.290 0.260 0.305 - - 0 0 - 0.290 0.260 0.305 - - 0 - 0.00%
2013-06-26 0 0.290 0.260 0.310 - - 0 0 - 0.290 0.260 0.310 - - 0 - 0.00%
2013-06-25 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2013-06-24 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2013-06-21 0 0.290 0.290 0.310 0.280 0.300 58,000 16,880 0.2910 0.290 0.290 0.310 0.280 0.300 58,000 0.2910 -6.45%
2013-06-20 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -4.62%
2013-06-19 0 0.325 0.295 0.325 0.325 0.325 2,000 650 0.3250 0.325 0.295 0.325 0.325 0.325 2,000 0.3250 0.00%
2013-06-18 0 0.325 0.295 0.325 0.330 0.330 50,000 16,500 0.3300 0.325 0.295 0.325 0.330 0.330 50,000 0.3300 0.00%
2013-06-17 0 0.325 0.295 0.330 0.295 0.350 640,000 210,600 0.3291 0.325 0.295 0.330 0.295 0.350 640,000 0.3291 4.84%
2013-06-14 0 0.310 0.265 0.310 0.285 0.320 264,000 77,240 0.2926 0.310 0.265 0.310 0.285 0.320 264,000 0.2926 14.81%
2013-06-13 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2013-06-11 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2013-06-10 0 0.270 0.270 0.305 0.250 0.270 116,000 30,190 0.2603 0.270 0.270 0.305 0.250 0.270 116,000 0.2603 -3.57%
2013-06-07 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 3.70%
2013-06-06 0 0.270 0.270 0.290 0.255 0.270 24,000 6,360 0.2650 0.270 0.270 0.290 0.255 0.270 24,000 0.2650 -1.82%
2013-06-05 0 0.275 0.250 0.290 0.275 0.275 40,000 11,000 0.2750 0.275 0.250 0.290 0.275 0.275 40,000 0.2750 0.00%
2013-06-04 0 0.275 0.265 0.295 - - 0 0 - 0.275 0.265 0.295 - - 0 - 0.00%
2013-06-03 0 0.275 0.270 0.295 - - 0 0 - 0.275 0.270 0.295 - - 0 - 0.00%
2013-05-31 0 0.275 0.275 0.320 0.275 0.275 10,000 2,750 0.2750 0.275 0.275 0.320 0.275 0.275 10,000 0.2750 -5.17%
2013-05-30 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2013-05-29 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2013-05-28 0 0.290 0.290 0.300 0.290 0.290 170,000 49,300 0.2900 0.290 0.290 0.300 0.290 0.290 170,000 0.2900 -3.33%
2013-05-27 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2013-05-24 0 0.300 0.290 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.290 0.300 0.300 0.300 20,000 0.3000 3.45%
2013-05-23 0 0.290 0.280 0.305 0.290 0.290 150,000 43,500 0.2900 0.290 0.280 0.305 0.290 0.290 150,000 0.2900 -4.92%
2013-05-22 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2013-05-21 0 0.305 0.290 0.305 0.280 0.305 96,000 29,220 0.3044 0.305 0.290 0.305 0.280 0.305 96,000 0.3044 0.00%
2013-05-20 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2013-05-16 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - -1.61%
2013-05-15 0 0.310 0.300 0.315 0.295 0.310 348,000 104,880 0.3014 0.310 0.300 0.315 0.295 0.310 348,000 0.3014 3.33%
2013-05-14 0 0.300 0.280 0.310 - - 233 60 0.2575 0.300 0.280 0.310 - - 233 0.2575 0.00%
2013-05-13 0 0.300 0.285 0.300 0.300 0.300 130,000 39,000 0.3000 0.300 0.285 0.300 0.300 0.300 130,000 0.3000 1.69%
2013-05-10 0 0.295 0.275 0.295 0.300 0.300 80,000 23,870 0.2984 0.295 0.275 0.295 0.300 0.300 80,000 0.2984 5.36%
2013-05-09 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
2013-05-08 0 0.280 0.280 0.295 0.280 0.280 4,000 1,120 0.2800 0.280 0.280 0.295 0.280 0.280 4,000 0.2800 3.70%
2013-05-07 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.290 0.270 0.270 40,000 0.2700 -3.57%
2013-05-06 0 0.280 0.280 0.295 0.280 0.280 100,000 28,000 0.2800 0.280 0.280 0.295 0.280 0.280 100,000 0.2800 0.00%
2013-05-03 0 0.280 0.270 0.300 0.270 0.280 40,000 11,160 0.2790 0.280 0.270 0.300 0.270 0.280 40,000 0.2790 1.82%
2013-05-02 0 0.275 0.270 0.295 - - 0 0 - 0.275 0.270 0.295 - - 0 - 0.00%
2013-04-30 0 0.275 0.275 0.290 0.270 0.270 50,000 13,500 0.2700 0.275 0.275 0.290 0.270 0.270 50,000 0.2700 1.85%
2013-04-29 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2013-04-26 0 0.270 0.265 0.285 0.270 0.275 250,000 67,750 0.2710 0.270 0.265 0.285 0.270 0.275 250,000 0.2710 -6.90%
2013-04-25 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2013-04-24 0 0.290 0.280 0.305 0.270 0.290 192,000 54,860 0.2857 0.290 0.280 0.305 0.270 0.290 192,000 0.2857 0.00%
2013-04-23 0 0.290 0.280 0.290 0.290 0.290 130,000 37,700 0.2900 0.290 0.280 0.290 0.290 0.290 130,000 0.2900 0.00%
2013-04-22 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2013-04-19 0 0.290 0.270 0.290 0.285 0.290 20,000 5,790 0.2895 0.290 0.270 0.290 0.285 0.290 20,000 0.2895 5.45%
2013-04-18 0 0.275 0.270 0.295 - - 0 0 - 0.275 0.270 0.295 - - 0 - 0.00%
2013-04-17 0 0.275 0.270 0.285 0.265 0.300 84,000 23,050 0.2744 0.275 0.270 0.285 0.265 0.300 84,000 0.2744 -3.51%
2013-04-16 0 0.285 0.270 0.325 - - 0 0 - 0.285 0.270 0.325 - - 0 - 0.00%
2013-04-15 0 0.285 0.275 0.325 - - 0 0 - 0.285 0.275 0.325 - - 0 - 0.00%
2013-04-12 0 0.285 0.280 0.290 0.285 0.285 240,000 68,400 0.2850 0.285 0.280 0.290 0.285 0.285 240,000 0.2850 0.00%
2013-04-11 0 0.285 0.270 0.300 0.270 0.305 367,600 99,888 0.2717 0.285 0.270 0.300 0.270 0.305 367,600 0.2717 5.56%
2013-04-10 0 0.270 0.270 0.285 0.265 0.280 56,000 15,500 0.2768 0.270 0.270 0.285 0.265 0.280 56,000 0.2768 -1.82%
2013-04-09 0 0.275 0.275 0.290 0.275 0.275 290,000 79,750 0.2750 0.275 0.275 0.290 0.275 0.275 290,000 0.2750 1.85%
2013-04-08 0 0.270 0.265 0.290 0.270 0.290 182,000 49,780 0.2735 0.270 0.265 0.290 0.270 0.290 182,000 0.2735 -6.90%
2013-04-05 0 0.290 0.290 0.300 0.290 0.305 738,000 222,320 0.3012 0.290 0.290 0.300 0.290 0.305 738,000 0.3012 -6.45%
2013-04-03 0 0.310 0.305 0.310 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2013-04-02 0 0.310 0.305 0.310 0.315 0.315 40,000 12,600 0.3150 0.310 0.305 0.310 0.315 0.315 40,000 0.3150 -1.59%
2013-03-28 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2013-03-27 0 0.315 0.305 0.315 0.305 0.315 502,000 155,590 0.3099 0.315 0.305 0.315 0.305 0.315 502,000 0.3099 0.00%
2013-03-26 0 0.315 0.315 0.320 0.315 0.315 232,000 73,080 0.3150 0.315 0.315 0.320 0.315 0.315 232,000 0.3150 1.61%
2013-03-25 0 0.310 0.310 0.315 0.310 0.315 472,000 147,570 0.3126 0.310 0.310 0.315 0.310 0.315 472,000 0.3126 -4.62%
2013-03-22 0 0.325 0.315 0.325 0.310 0.330 1,408,000 453,800 0.3223 0.325 0.315 0.325 0.310 0.330 1,408,000 0.3223 -7.14%
2013-03-21 0 0.350 0.345 0.360 0.340 0.350 446,000 155,330 0.3483 0.350 0.345 0.360 0.340 0.350 446,000 0.3483 0.00%
2013-03-20 0 0.350 0.335 0.350 0.350 0.350 64,000 22,400 0.3500 0.350 0.335 0.350 0.350 0.350 64,000 0.3500 0.00%
2013-03-19 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2013-03-18 0 0.350 0.340 0.350 0.350 0.360 252,000 89,720 0.3560 0.350 0.340 0.350 0.350 0.360 252,000 0.3560 0.00%
2013-03-15 0 0.350 0.340 0.350 0.340 0.360 390,000 133,210 0.3416 0.350 0.340 0.350 0.340 0.360 390,000 0.3416 2.94%
2013-03-14 0 0.340 0.335 0.345 0.340 0.360 52,000 17,720 0.3408 0.340 0.335 0.345 0.340 0.360 52,000 0.3408 0.00%
2013-03-13 0 0.340 0.335 0.340 0.335 0.360 906,000 307,330 0.3392 0.340 0.335 0.340 0.335 0.360 906,000 0.3392 -2.86%
2013-03-12 0 0.350 0.350 0.355 0.330 0.360 4,858,000 1,695,970 0.3491 0.350 0.350 0.355 0.330 0.360 4,858,000 0.3491 7.69%
2013-03-11 0 0.325 0.320 0.345 - - 0 0 - 0.325 0.320 0.345 - - 0 - 0.00%
2013-03-08 0 0.325 0.320 0.335 0.325 0.325 200,000 65,000 0.3250 0.325 0.320 0.335 0.325 0.325 200,000 0.3250 -2.99%
2013-03-07 0 0.335 0.325 0.340 0.315 0.335 1,648,000 539,860 0.3276 0.335 0.325 0.340 0.315 0.335 1,648,000 0.3276 6.35%
2013-03-06 0 0.315 0.310 0.320 0.310 0.320 260,000 80,680 0.3103 0.315 0.310 0.320 0.310 0.320 260,000 0.3103 -1.56%
2013-03-05 0 0.320 0.315 0.320 0.320 0.320 104,000 33,280 0.3200 0.320 0.315 0.320 0.320 0.320 104,000 0.3200 0.00%
2013-03-04 0 0.320 0.315 0.320 0.320 0.320 134,000 42,880 0.3200 0.320 0.315 0.320 0.320 0.320 134,000 0.3200 -1.54%
2013-03-01 0 0.325 0.315 0.325 0.315 0.330 368,000 119,450 0.3246 0.325 0.315 0.325 0.315 0.330 368,000 0.3246 0.00%
2013-02-28 0 0.325 0.325 0.335 0.320 0.320 20,000 6,400 0.3200 0.325 0.325 0.335 0.320 0.320 20,000 0.3200 1.56%
2013-02-27 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - 0.00%
2013-02-26 0 0.320 0.310 0.320 0.315 0.325 88,000 27,760 0.3155 0.320 0.310 0.320 0.315 0.325 88,000 0.3155 -5.88%
2013-02-25 0 0.340 0.315 0.340 0.310 0.345 312,000 100,580 0.3224 0.340 0.315 0.340 0.310 0.345 312,000 0.3224 4.62%
2013-02-22 0 0.325 0.320 0.325 0.320 0.330 200,000 64,390 0.3220 0.325 0.320 0.325 0.320 0.330 200,000 0.3220 -2.99%
2013-02-21 0 0.335 0.335 0.360 0.320 0.320 50,000 16,000 0.3200 0.335 0.335 0.360 0.320 0.320 50,000 0.3200 1.52%
2013-02-20 0 0.330 0.330 0.335 0.320 0.320 50,000 16,000 0.3200 0.330 0.330 0.335 0.320 0.320 50,000 0.3200 3.13%
2013-02-19 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.320 0.320 0.325 0.320 0.320 50,000 0.3200 -1.54%
2013-02-18 0 0.325 0.325 0.345 0.315 0.320 150,000 47,550 0.3170 0.325 0.325 0.345 0.315 0.320 150,000 0.3170 0.00%
2013-02-15 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2013-02-14 0 0.325 0.315 0.335 - - 0 0 - 0.325 0.315 0.335 - - 0 - 0.00%
2013-02-08 0 0.325 0.315 0.335 - - 0 0 - 0.325 0.315 0.335 - - 0 - 0.00%
2013-02-07 0 0.325 0.315 0.330 0.325 0.325 100,000 32,500 0.3250 0.325 0.315 0.330 0.325 0.325 100,000 0.3250 1.56%
2013-02-06 0 0.320 0.315 0.320 - - 4,000 1,280 0.3200 0.320 0.315 0.320 - - 4,000 0.3200 0.00%
2013-02-05 0 0.320 0.315 0.320 0.315 0.320 212,000 67,360 0.3177 0.320 0.315 0.320 0.315 0.320 212,000 0.3177 -5.88%
2013-02-04 0 0.340 0.320 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.320 0.340 0.340 0.340 2,000 0.3400 4.62%
2013-02-01 0 0.325 0.315 0.325 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2013-01-31 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - -2.99%
2013-01-30 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2013-01-29 0 0.335 0.320 0.335 0.320 0.335 418,000 136,250 0.3260 0.335 0.320 0.335 0.320 0.335 418,000 0.3260 0.00%
2013-01-28 0 0.335 0.315 0.335 0.310 0.335 234,000 73,850 0.3156 0.335 0.315 0.335 0.310 0.335 234,000 0.3156 3.08%
2013-01-25 0 0.325 0.310 0.325 0.310 0.325 344,000 110,390 0.3209 0.325 0.310 0.325 0.310 0.325 344,000 0.3209 -2.99%
2013-01-24 0 0.335 0.330 0.345 0.335 0.335 50,000 16,750 0.3350 0.335 0.330 0.345 0.335 0.335 50,000 0.3350 0.00%
2013-01-23 0 0.335 0.330 0.335 0.335 0.335 26,000 8,710 0.3350 0.335 0.330 0.335 0.335 0.335 26,000 0.3350 1.52%
2013-01-22 0 0.330 0.330 0.350 0.325 0.325 16,000 5,200 0.3250 0.330 0.330 0.350 0.325 0.325 16,000 0.3250 -2.94%
2013-01-21 0 0.340 0.340 0.350 - - 0 0 - 0.340 0.340 0.350 - - 0 - 0.00%
2013-01-18 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2013-01-17 0 0.340 0.325 0.350 0.340 0.340 262,000 89,080 0.3400 0.340 0.325 0.350 0.340 0.340 262,000 0.3400 0.00%
2013-01-16 0 0.340 0.340 0.345 0.335 0.340 110,000 37,100 0.3373 0.340 0.340 0.345 0.335 0.340 110,000 0.3373 -2.86%
2013-01-15 0 0.350 0.345 0.350 0.325 0.355 2,212,880 758,626 0.3428 0.350 0.345 0.350 0.325 0.355 2,212,880 0.3428 1.45%
2013-01-14 0 0.345 0.335 0.345 0.340 0.350 846,000 291,510 0.3446 0.345 0.335 0.345 0.340 0.350 846,000 0.3446 4.55%
2013-01-11 0 0.330 0.330 0.340 0.330 0.350 630,000 218,180 0.3463 0.330 0.330 0.340 0.330 0.350 630,000 0.3463 -1.49%
2013-01-10 0 0.335 0.330 0.335 0.330 0.335 32,000 10,610 0.3316 0.335 0.330 0.335 0.330 0.335 32,000 0.3316 -1.47%
2013-01-09 0 0.340 0.335 0.350 0.320 0.350 1,544,621 526,411 0.3408 0.340 0.335 0.350 0.320 0.350 1,544,621 0.3408 3.03%
2013-01-08 0 0.330 0.330 0.335 0.325 0.335 346,000 113,580 0.3283 0.330 0.330 0.335 0.325 0.335 346,000 0.3283 -2.94%
2013-01-07 0 0.340 0.330 0.340 0.320 0.340 190,000 61,260 0.3224 0.340 0.330 0.340 0.320 0.340 190,000 0.3224 6.25%
2013-01-04 0 0.320 0.320 0.340 0.320 0.325 60,000 19,400 0.3233 0.320 0.320 0.340 0.320 0.325 60,000 0.3233 -5.88%
2013-01-03 0 0.340 0.325 0.340 0.330 0.345 124,000 41,620 0.3356 0.340 0.325 0.340 0.330 0.345 124,000 0.3356 4.62%
2013-01-02 0 0.325 0.320 0.325 0.325 0.330 34,000 11,060 0.3253 0.325 0.320 0.325 0.325 0.330 34,000 0.3253 -1.52%
2012-12-31 0 0.330 0.310 0.330 0.315 0.330 98,000 30,900 0.3153 0.330 0.310 0.330 0.315 0.330 98,000 0.3153 4.76%
2012-12-28 0 0.315 0.315 0.330 0.310 0.315 270,000 84,920 0.3145 0.315 0.315 0.330 0.310 0.315 270,000 0.3145 1.61%
2012-12-27 0 0.310 0.310 0.330 0.310 0.315 172,000 53,840 0.3130 0.310 0.310 0.330 0.310 0.315 172,000 0.3130 -1.59%
2012-12-24 0 0.315 0.310 0.335 - - 0 0 - 0.315 0.310 0.335 - - 0 - 0.00%
2012-12-21 0 0.315 0.315 0.330 0.315 0.315 20,000 6,300 0.3150 0.315 0.315 0.330 0.315 0.315 20,000 0.3150 0.00%
2012-12-20 0 0.315 0.310 0.320 0.310 0.320 432,000 135,650 0.3140 0.315 0.310 0.320 0.310 0.320 432,000 0.3140 -1.56%
2012-12-19 0 0.320 0.315 0.320 0.310 0.320 250,000 78,000 0.3120 0.320 0.315 0.320 0.310 0.320 250,000 0.3120 3.23%
2012-12-18 0 0.310 0.310 0.320 0.310 0.315 124,000 38,940 0.3140 0.310 0.310 0.320 0.310 0.315 124,000 0.3140 -1.59%
2012-12-17 0 0.315 0.315 0.320 0.315 0.320 160,000 50,650 0.3166 0.315 0.315 0.320 0.315 0.320 160,000 0.3166 -3.08%
2012-12-14 0 0.325 0.320 0.325 0.320 0.325 550,000 176,550 0.3210 0.325 0.320 0.325 0.320 0.325 550,000 0.3210 1.56%
2012-12-13 0 0.320 0.320 0.330 0.320 0.335 128,000 41,080 0.3209 0.320 0.320 0.330 0.320 0.335 128,000 0.3209 -3.03%
2012-12-12 0 0.330 0.320 0.330 0.320 0.335 390,000 126,300 0.3238 0.330 0.320 0.330 0.320 0.335 390,000 0.3238 3.13%
2012-12-11 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2012-12-10 0 0.320 0.315 0.325 0.305 0.335 292,000 92,120 0.3155 0.320 0.315 0.325 0.305 0.335 292,000 0.3155 -1.54%
2012-12-07 0 0.325 0.325 0.340 0.325 0.340 160,000 52,790 0.3299 0.325 0.325 0.340 0.325 0.340 160,000 0.3299 -2.99%
2012-12-06 0 0.335 0.320 0.335 - - 1,580 489 0.3095 0.335 0.320 0.335 - - 1,580 0.3095 0.00%
2012-12-05 0 0.335 0.320 0.335 0.320 0.335 33,450 11,125 0.3326 0.335 0.320 0.335 0.320 0.335 33,450 0.3326 4.69%
2012-12-04 0 0.320 0.320 0.335 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.335 0.320 0.320 100,000 0.3200 0.00%
2012-12-03 0 0.320 0.315 0.340 0.320 0.320 212,000 67,840 0.3200 0.320 0.315 0.340 0.320 0.320 212,000 0.3200 -1.54%
2012-11-30 0 0.325 0.320 0.325 0.315 0.325 140,000 45,100 0.3221 0.325 0.320 0.325 0.315 0.325 140,000 0.3221 0.00%
2012-11-29 0 0.325 0.320 0.325 0.325 0.325 160,000 52,000 0.3250 0.325 0.320 0.325 0.325 0.325 160,000 0.3250 1.56%
2012-11-28 0 0.320 0.320 0.335 0.320 0.320 160,000 51,200 0.3200 0.320 0.320 0.335 0.320 0.320 160,000 0.3200 -3.03%
2012-11-27 0 0.330 0.325 0.340 0.330 0.345 380,000 128,460 0.3381 0.330 0.325 0.340 0.330 0.345 380,000 0.3381 3.13%
2012-11-26 0 0.320 0.320 0.330 0.320 0.340 250,000 81,000 0.3240 0.320 0.320 0.330 0.320 0.340 250,000 0.3240 -5.88%
2012-11-23 0 0.340 0.330 0.340 0.340 0.340 280,212 95,265 0.3400 0.340 0.330 0.340 0.340 0.340 280,212 0.3400 1.49%
2012-11-22 0 0.335 0.330 0.335 0.335 0.340 480,000 161,300 0.3360 0.335 0.330 0.335 0.335 0.340 480,000 0.3360 1.52%
2012-11-21 0 0.330 0.325 0.340 0.320 0.375 3,678,000 1,297,810 0.3529 0.330 0.325 0.340 0.320 0.375 3,678,000 0.3529 -8.33%
2012-11-20 0 0.360 0.355 0.360 0.350 0.370 1,568,000 558,850 0.3564 0.360 0.355 0.360 0.350 0.370 1,568,000 0.3564 5.88%
2012-11-19 0 0.340 0.340 0.345 0.335 0.340 164,000 55,360 0.3376 0.340 0.340 0.345 0.335 0.340 164,000 0.3376 1.49%
2012-11-16 0 0.335 0.320 0.335 0.315 0.340 318,000 103,080 0.3242 0.335 0.320 0.335 0.315 0.340 318,000 0.3242 0.00%
2012-11-15 0 0.335 0.335 0.340 0.330 0.335 438,000 146,600 0.3347 0.335 0.335 0.340 0.330 0.335 438,000 0.3347 -1.47%
2012-11-14 0 0.340 0.340 0.345 0.325 0.340 1,412,000 465,060 0.3294 0.340 0.340 0.345 0.325 0.340 1,412,000 0.3294 4.62%
2012-11-13 0 0.325 0.320 0.325 0.310 0.350 590,000 187,590 0.3179 0.325 0.320 0.325 0.310 0.350 590,000 0.3179 6.56%
2012-11-12 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2012-11-09 0 0.305 0.305 0.320 0.305 0.320 86,000 26,290 0.3057 0.305 0.305 0.320 0.305 0.320 86,000 0.3057 -3.17%
2012-11-08 0 0.315 0.300 0.320 0.300 0.315 98,000 29,480 0.3008 0.315 0.300 0.320 0.300 0.315 98,000 0.3008 0.00%
2012-11-07 0 0.315 0.315 0.320 0.300 0.310 108,000 32,450 0.3005 0.315 0.315 0.320 0.300 0.310 108,000 0.3005 3.28%
2012-11-06 0 0.305 0.305 0.310 0.300 0.310 280,000 86,190 0.3078 0.305 0.305 0.310 0.300 0.310 280,000 0.3078 0.00%
2012-11-05 0 0.305 0.305 0.320 0.305 0.320 110,000 34,850 0.3168 0.305 0.305 0.320 0.305 0.320 110,000 0.3168 -4.69%
2012-11-02 0 0.320 0.310 0.320 0.300 0.320 1,496,000 461,530 0.3085 0.320 0.310 0.320 0.300 0.320 1,496,000 0.3085 4.92%
2012-11-01 0 0.305 0.300 0.305 0.305 0.305 252,000 76,860 0.3050 0.305 0.300 0.305 0.305 0.305 252,000 0.3050 -1.61%
2012-10-31 0 0.310 0.305 0.320 0.310 0.320 420,000 132,900 0.3164 0.310 0.305 0.320 0.310 0.320 420,000 0.3164 -3.12%
2012-10-30 0 0.320 0.305 0.330 0.320 0.320 100,000 32,000 0.3200 0.320 0.305 0.330 0.320 0.320 100,000 0.3200 3.23%
2012-10-29 0 0.310 0.310 0.320 0.290 0.310 358,000 107,570 0.3005 0.310 0.310 0.320 0.290 0.310 358,000 0.3005 1.64%
2012-10-26 0 0.305 0.300 0.310 0.300 0.305 238,000 72,210 0.3034 0.305 0.300 0.310 0.300 0.305 238,000 0.3034 -3.17%
2012-10-25 0 0.315 0.310 0.315 0.300 0.315 358,000 109,270 0.3052 0.315 0.310 0.315 0.300 0.315 358,000 0.3052 5.00%
2012-10-24 0 0.300 0.300 0.310 0.300 0.305 454,000 137,670 0.3032 0.300 0.300 0.310 0.300 0.305 454,000 0.3032 -4.76%
2012-10-22 0 0.315 0.310 0.315 0.305 0.325 302,000 95,450 0.3161 0.315 0.310 0.315 0.305 0.325 302,000 0.3161 3.28%
2012-10-19 0 0.305 0.305 0.310 0.305 0.315 908,000 282,520 0.3111 0.305 0.305 0.310 0.305 0.315 908,000 0.3111 -6.15%
2012-10-18 0 0.325 0.315 0.325 0.310 0.335 1,858,000 592,720 0.3190 0.325 0.315 0.325 0.310 0.335 1,858,000 0.3190 -5.80%
2012-10-17 0 0.345 0.335 0.345 0.330 0.345 1,768,000 598,500 0.3385 0.345 0.335 0.345 0.330 0.345 1,768,000 0.3385 0.00%
2012-10-16 0 0.345 0.345 0.350 0.335 0.360 1,926,000 670,950 0.3484 0.345 0.345 0.350 0.335 0.360 1,926,000 0.3484 1.47%
2012-10-15 0 0.340 0.340 0.345 0.330 0.375 276,000 95,520 0.3461 0.340 0.340 0.345 0.330 0.375 276,000 0.3461 0.00%
2012-10-12 0 0.340 0.340 0.345 0.330 0.370 2,200,000 756,200 0.3437 0.340 0.340 0.345 0.330 0.370 2,200,000 0.3437 -6.85%
2012-10-11 0 0.365 0.350 0.355 0.355 0.425 25,468,000 9,813,910 0.3853 0.365 0.350 0.355 0.355 0.425 25,468,000 0.3853 7.35%
2012-10-10 0 0.340 0.340 0.345 0.250 0.450 24,214,000 8,546,140 0.3529 0.340 0.340 0.345 0.250 0.450 24,214,000 0.3529 54.55%
2012-10-09 0 0.220 0.220 0.260 - - 0 0 - 0.220 0.220 0.260 - - 0 - 0.00%
2012-10-08 0 0.220 0.220 0.240 0.220 0.220 50,000 11,000 0.2200 0.220 0.220 0.240 0.220 0.220 50,000 0.2200 -2.22%
2012-10-05 0 0.225 0.225 0.260 0.225 0.225 100,000 22,500 0.2250 0.225 0.225 0.260 0.225 0.225 100,000 0.2250 -1.32%
2012-10-04 0 0.228 0.220 0.239 - - 0 0 - 0.228 0.220 0.239 - - 0 - 0.00%
2012-10-03 0 0.228 0.228 0.239 0.228 0.230 98,000 22,384 0.2284 0.228 0.228 0.239 0.228 0.230 98,000 0.2284 0.00%
2012-09-28 0 0.228 0.228 0.240 0.228 0.228 60,000 13,680 0.2280 0.228 0.228 0.240 0.228 0.228 60,000 0.2280 -2.15%
2012-09-27 0 0.233 0.233 0.238 0.233 0.234 120,000 28,010 0.2334 0.233 0.233 0.238 0.233 0.234 120,000 0.2334 1.30%
2012-09-26 0 0.230 0.222 0.245 0.230 0.230 200,000 46,000 0.2300 0.230 0.222 0.245 0.230 0.230 200,000 0.2300 -8.00%
2012-09-25 0 0.250 0.231 0.260 - - 26,000 6,500 0.2500 0.250 0.231 0.260 - - 26,000 0.2500 0.00%
2012-09-24 0 0.250 0.234 0.250 - - 0 0 - 0.250 0.234 0.250 - - 0 - 0.00%
2012-09-21 0 0.250 0.239 0.250 - - 0 0 - 0.250 0.239 0.250 - - 0 - 0.00%
2012-09-20 0 0.250 0.230 0.250 0.230 0.250 590,000 146,900 0.2490 0.250 0.230 0.250 0.230 0.250 590,000 0.2490 0.00%
2012-09-19 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - -5.66%
2012-09-18 0 0.265 0.235 0.265 0.270 0.270 10,000 2,700 0.2700 0.265 0.235 0.265 0.270 0.270 10,000 0.2700 6.00%
2012-09-17 0 0.250 0.235 0.250 0.250 0.255 172,000 43,030 0.2502 0.250 0.235 0.250 0.250 0.255 172,000 0.2502 0.40%
2012-09-14 0 0.249 0.225 0.249 0.240 0.270 762,000 188,440 0.2473 0.249 0.225 0.249 0.240 0.270 762,000 0.2473 18.57%
2012-09-13 0 0.210 0.210 0.300 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 0.300 0.210 0.210 20,000 0.2100 0.00%
2012-09-12 0 0.210 0.200 0.240 - - 0 0 - 0.210 0.200 0.240 - - 0 - 0.00%
2012-09-11 0 0.210 0.200 0.240 - - 0 0 - 0.210 0.200 0.240 - - 0 - 0.00%
2012-09-10 0 0.210 0.200 0.240 - - 0 0 - 0.210 0.200 0.240 - - 0 - 0.00%
2012-09-07 0 0.210 0.208 0.220 - - 0 0 - 0.210 0.208 0.220 - - 0 - 0.00%
2012-09-06 0 0.210 0.200 0.240 - - 0 0 - 0.210 0.200 0.240 - - 0 - 0.00%
2012-09-05 0 0.210 0.200 0.220 - - 0 0 - 0.210 0.200 0.220 - - 0 - 0.00%
2012-09-04 0 0.210 0.210 0.240 0.210 0.220 174,000 37,680 0.2166 0.210 0.210 0.240 0.210 0.220 174,000 0.2166 -4.55%
2012-09-03 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2012-08-31 0 0.220 0.195 0.230 - - 0 0 - 0.220 0.195 0.230 - - 0 - 0.00%
2012-08-30 0 0.220 0.210 0.240 - - 0 0 - 0.220 0.210 0.240 - - 0 - 0.00%
2012-08-29 0 0.220 0.195 0.260 - - 0 0 - 0.220 0.195 0.260 - - 0 - 0.00%
2012-08-28 0 0.220 0.195 0.260 - - 0 0 - 0.220 0.195 0.260 - - 0 - 0.00%
2012-08-27 0 0.220 0.199 0.260 - - 0 0 - 0.220 0.199 0.260 - - 0 - 0.00%
2012-08-24 0 0.220 0.195 0.250 - - 0 0 - 0.220 0.195 0.250 - - 0 - 0.00%
2012-08-23 0 0.220 0.195 0.240 - - 0 0 - 0.220 0.195 0.240 - - 0 - 0.00%
2012-08-22 0 0.220 0.198 0.240 - - 0 0 - 0.220 0.198 0.240 - - 0 - 0.00%
2012-08-21 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2012-08-20 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2012-08-17 0 0.220 0.200 0.239 - - 0 0 - 0.220 0.200 0.239 - - 0 - 0.00%
2012-08-16 0 0.220 0.205 0.220 - - 0 0 - 0.220 0.205 0.220 - - 0 - 0.00%
2012-08-15 0 0.220 0.220 0.260 - - 20,000 4,400 0.2200 0.220 0.220 0.260 - - 20,000 0.2200 0.00%
2012-08-14 0 0.220 0.220 0.249 0.220 0.220 150,000 33,000 0.2200 0.220 0.220 0.249 0.220 0.220 150,000 0.2200 4.76%
2012-08-13 0 0.210 0.205 0.220 0.210 0.210 100,000 21,000 0.2100 0.210 0.205 0.220 0.210 0.210 100,000 0.2100 -3.67%
2012-08-10 0 0.218 0.212 0.249 - - 0 0 - 0.218 0.212 0.249 - - 0 - 0.00%
2012-08-09 0 0.218 0.215 0.249 - - 0 0 - 0.218 0.215 0.249 - - 0 - 0.00%
2012-08-08 0 0.218 0.218 0.245 0.218 0.218 4,000 872 0.2180 0.218 0.218 0.245 0.218 0.218 4,000 0.2180 -0.91%
2012-08-07 0 0.220 0.218 0.249 - - 0 0 - 0.220 0.218 0.249 - - 0 - 0.00%
2012-08-06 0 0.220 0.204 0.249 - - 0 0 - 0.220 0.204 0.249 - - 0 - 0.00%
2012-08-03 0 0.220 0.198 0.240 - - 0 0 - 0.220 0.198 0.240 - - 0 - 0.00%
2012-08-02 0 0.220 0.205 0.249 - - 0 0 - 0.220 0.205 0.249 - - 0 - 0.00%
2012-08-01 0 0.220 0.212 0.239 - - 0 0 - 0.220 0.212 0.239 - - 0 - 0.00%
2012-07-31 0 0.220 0.220 0.230 0.220 0.220 6,000 1,320 0.2200 0.220 0.220 0.230 0.220 0.220 6,000 0.2200 0.92%
2012-07-30 0 0.218 0.208 0.225 0.209 0.218 390,000 81,690 0.2095 0.218 0.208 0.225 0.209 0.218 390,000 0.2095 0.93%
2012-07-27 0 0.216 0.211 0.245 0.216 0.216 20,000 4,320 0.2160 0.216 0.211 0.245 0.216 0.216 20,000 0.2160 0.00%
2012-07-26 0 0.216 0.216 0.249 0.215 0.215 20,000 4,300 0.2150 0.216 0.216 0.249 0.215 0.215 20,000 0.2150 -8.09%
2012-07-25 0 0.235 0.207 0.250 - - 0 0 - 0.235 0.207 0.250 - - 0 - 0.00%
2012-07-24 0 0.235 0.208 0.249 - - 0 0 - 0.235 0.208 0.249 - - 0 - 0.00%
2012-07-23 0 0.235 0.212 0.235 - - 0 0 - 0.235 0.212 0.235 - - 0 - 0.00%
2012-07-20 0 0.235 0.218 0.235 - - 0 0 - 0.235 0.218 0.235 - - 0 - 0.00%
2012-07-19 0 0.235 0.210 0.245 - - 0 0 - 0.235 0.210 0.245 - - 0 - 0.00%
2012-07-18 0 0.235 0.235 0.238 0.218 0.220 200,000 43,800 0.2190 0.235 0.235 0.238 0.218 0.220 200,000 0.2190 6.82%
2012-07-17 0 0.220 0.220 0.235 0.218 0.221 80,000 17,540 0.2193 0.220 0.220 0.235 0.218 0.221 80,000 0.2193 -6.78%
2012-07-16 0 0.236 0.218 0.250 - - 0 0 - 0.236 0.218 0.250 - - 0 - 0.00%
2012-07-13 0 0.236 0.218 0.240 - - 0 0 - 0.236 0.218 0.240 - - 0 - 0.00%
2012-07-12 0 0.236 0.218 0.240 - - 0 0 - 0.236 0.218 0.240 - - 0 - 0.00%
2012-07-11 0 0.236 0.219 0.236 - - 0 0 - 0.236 0.219 0.236 - - 0 - -0.42%
2012-07-10 0 0.237 0.219 0.240 - - 0 0 - 0.237 0.219 0.240 - - 0 - 0.00%
2012-07-09 0 0.237 0.220 0.237 - - 0 0 - 0.237 0.220 0.237 - - 0 - -0.42%
2012-07-06 0 0.238 0.225 0.238 - - 0 0 - 0.238 0.225 0.238 - - 0 - -0.83%
2012-07-05 0 0.240 0.226 0.240 - - 0 0 - 0.240 0.226 0.240 - - 0 - -1.64%
2012-07-04 0 0.244 0.215 0.244 - - 0 0 - 0.244 0.215 0.244 - - 0 - -0.81%
2012-07-03 0 0.246 0.224 0.246 - - 0 0 - 0.246 0.224 0.246 - - 0 - -0.40%
2012-06-29 0 0.247 0.216 0.247 - - 0 0 - 0.247 0.216 0.247 - - 0 - -3.14%
2012-06-28 0 0.255 0.209 0.255 0.255 0.275 100,000 26,000 0.2600 0.255 0.209 0.255 0.255 0.275 100,000 0.2600 13.33%
2012-06-27 0 0.225 0.217 0.245 0.225 0.225 52,000 11,700 0.2250 0.225 0.217 0.245 0.225 0.225 52,000 0.2250 0.00%
2012-06-26 0 0.225 0.214 0.249 - - 0 0 - 0.225 0.214 0.249 - - 0 - 0.00%
2012-06-25 0 0.225 0.212 0.235 0.210 0.225 320,000 69,700 0.2178 0.225 0.212 0.235 0.210 0.225 320,000 0.2178 -0.44%
2012-06-22 0 0.226 0.208 0.255 - - 0 0 - 0.226 0.208 0.255 - - 0 - 0.00%
2012-06-21 0 0.226 0.207 0.255 - - 0 0 - 0.226 0.207 0.255 - - 0 - 0.00%
2012-06-20 0 0.226 0.203 0.255 - - 0 0 - 0.226 0.203 0.255 - - 0 - 0.00%
2012-06-19 0 0.226 0.207 0.255 - - 0 0 - 0.226 0.207 0.255 - - 0 - 0.00%
2012-06-18 0 0.226 0.226 0.232 0.213 0.213 10,000 2,130 0.2130 0.226 0.226 0.232 0.213 0.213 10,000 0.2130 -3.42%
2012-06-15 0 0.234 0.218 0.245 - - 0 0 - 0.234 0.218 0.245 - - 0 - 0.00%
2012-06-14 0 0.234 0.210 0.270 - - 0 0 - 0.234 0.210 0.270 - - 0 - 0.00%
2012-06-13 0 0.234 0.211 0.244 - - 0 0 - 0.234 0.211 0.244 - - 0 - 0.00%
2012-06-12 0 0.234 0.211 0.265 - - 0 0 - 0.234 0.211 0.265 - - 0 - 0.00%
2012-06-11 0 0.234 0.209 0.250 - - 0 0 - 0.234 0.209 0.250 - - 0 - 0.00%
2012-06-08 0 0.234 0.206 0.240 - - 0 0 - 0.234 0.206 0.240 - - 0 - 0.00%
2012-06-07 0 0.234 0.210 0.250 - - 0 0 - 0.234 0.210 0.250 - - 0 - 0.00%
2012-06-06 0 0.234 0.211 0.234 - - 0 0 - 0.234 0.211 0.234 - - 0 - -0.43%
2012-06-05 0 0.235 0.210 0.235 - - 0 0 - 0.235 0.210 0.235 - - 0 - 0.00%
2012-06-04 0 0.235 0.207 0.240 - - 0 0 - 0.235 0.207 0.240 - - 0 - 0.00%
2012-06-01 0 0.235 0.216 0.245 0.235 0.235 28,000 6,580 0.2350 0.235 0.216 0.245 0.235 0.235 28,000 0.2350 0.00%
2012-05-31 0 0.235 0.235 0.250 0.235 0.235 22,000 5,170 0.2350 0.235 0.235 0.250 0.235 0.235 22,000 0.2350 0.00%
2012-05-30 0 0.235 0.230 0.235 0.235 0.250 52,000 12,250 0.2356 0.235 0.230 0.235 0.235 0.250 52,000 0.2356 -7.84%
2012-05-29 0 0.255 0.230 0.255 0.220 0.260 102,000 22,520 0.2208 0.255 0.230 0.255 0.220 0.260 102,000 0.2208 8.51%
2012-05-28 0 0.235 0.235 0.240 0.235 0.240 146,000 34,410 0.2357 0.235 0.235 0.240 0.235 0.240 146,000 0.2357 2.17%
2012-05-25 0 0.230 0.220 0.250 - - 0 0 - 0.230 0.220 0.250 - - 0 - 0.00%
2012-05-24 0 0.230 0.196 0.240 0.230 0.230 30,000 6,900 0.2300 0.230 0.196 0.240 0.230 0.230 30,000 0.2300 0.00%
2012-05-23 0 0.230 0.220 0.235 0.230 0.230 50,000 11,500 0.2300 0.230 0.220 0.235 0.230 0.230 50,000 0.2300 1.77%
2012-05-22 0 0.226 0.221 0.230 0.219 0.229 200,000 44,580 0.2229 0.226 0.221 0.230 0.219 0.229 200,000 0.2229 4.63%
2012-05-21 0 0.216 0.216 0.230 0.210 0.210 80,000 16,800 0.2100 0.216 0.216 0.230 0.210 0.210 80,000 0.2100 2.86%
2012-05-18 0 0.210 0.210 0.229 - - 0 0 - 0.210 0.210 0.229 - - 0 - 0.00%
2012-05-17 0 0.210 0.192 0.210 0.210 0.210 50,000 10,500 0.2100 0.210 0.192 0.210 0.210 0.210 50,000 0.2100 3.96%
2012-05-16 0 0.202 0.202 0.229 0.202 0.202 100,000 20,200 0.2020 0.202 0.202 0.229 0.202 0.202 100,000 0.2020 -3.81%
2012-05-15 0 0.210 0.192 0.225 0.210 0.210 140,000 29,400 0.2100 0.210 0.192 0.225 0.210 0.210 140,000 0.2100 -0.94%
2012-05-14 0 0.212 0.212 0.245 0.211 0.230 96,000 21,206 0.2209 0.212 0.212 0.245 0.211 0.230 96,000 0.2209 -7.83%
2012-05-11 0 0.230 0.208 0.250 - - 0 0 - 0.230 0.208 0.250 - - 0 - 0.00%
2012-05-10 0 0.230 0.201 0.250 - - 0 0 - 0.230 0.201 0.250 - - 0 - 0.00%
2012-05-09 0 0.230 0.200 0.250 - - 0 0 - 0.230 0.200 0.250 - - 0 - 0.00%
2012-05-08 0 0.230 0.198 0.250 - - 0 0 - 0.230 0.198 0.250 - - 0 - 0.00%
2012-05-07 0 0.230 0.194 0.250 - - 0 0 - 0.230 0.194 0.250 - - 0 - 0.00%
2012-05-04 0 0.230 0.194 0.248 - - 0 0 - 0.230 0.194 0.248 - - 0 - 0.00%
2012-05-03 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2012-05-02 0 0.230 0.230 0.245 - - 0 0 - 0.230 0.230 0.245 - - 0 - 3.14%
2012-04-30 0 0.223 0.223 0.250 0.223 0.235 100,000 22,972 0.2297 0.223 0.223 0.250 0.223 0.235 100,000 0.2297 -7.08%
2012-04-27 0 0.240 0.240 0.260 - - 0 0 - 0.240 0.240 0.260 - - 0 - 0.00%
2012-04-26 0 0.240 0.240 0.250 0.240 0.240 36,000 8,640 0.2400 0.240 0.240 0.250 0.240 0.240 36,000 0.2400 -2.04%
2012-04-25 0 0.245 0.213 0.260 - - 0 0 - 0.245 0.213 0.260 - - 0 - 0.00%
2012-04-24 0 0.245 0.230 0.245 0.245 0.250 284,000 70,080 0.2468 0.245 0.230 0.245 0.245 0.250 284,000 0.2468 2.08%
2012-04-23 0 0.240 0.220 0.280 - - 0 0 - 0.240 0.220 0.280 - - 0 - 0.00%
2012-04-20 0 0.240 0.240 0.255 0.235 0.240 90,000 21,552 0.2395 0.240 0.240 0.255 0.235 0.240 90,000 0.2395 0.00%
2012-04-19 0 0.240 0.228 0.240 - - 0 0 - 0.240 0.228 0.240 - - 0 - -2.04%
2012-04-18 0 0.245 0.225 0.245 0.230 0.245 280,000 65,900 0.2354 0.245 0.225 0.245 0.230 0.245 280,000 0.2354 4.26%
2012-04-17 0 0.235 0.222 0.255 0.235 0.235 50,000 11,750 0.2350 0.235 0.222 0.255 0.235 0.235 50,000 0.2350 0.00%
2012-04-16 0 0.235 0.221 0.255 - - 70,000 17,850 0.2550 0.235 0.221 0.255 - - 70,000 0.2550 0.00%
2012-04-13 0 0.235 0.233 0.250 0.230 0.235 780,000 183,250 0.2349 0.235 0.233 0.250 0.230 0.235 780,000 0.2349 0.00%
2012-04-12 0 0.235 0.230 0.250 0.235 0.280 174,000 43,340 0.2491 0.235 0.230 0.250 0.235 0.280 174,000 0.2491 5.86%
2012-04-11 0 0.222 0.211 0.232 - - 0 0 - 0.222 0.211 0.232 - - 0 - 0.00%
2012-04-10 0 0.222 0.222 0.235 0.212 0.212 11,026 2,327 0.2110 0.222 0.222 0.235 0.212 0.212 11,026 0.2110 -4.31%
2012-04-05 0 0.232 0.216 0.240 0.232 0.235 56,000 13,142 0.2347 0.232 0.216 0.240 0.232 0.235 56,000 0.2347 -3.33%
2012-04-03 0 0.240 0.225 0.250 - - 0 0 - 0.240 0.225 0.250 - - 0 - 0.00%
2012-04-02 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2012-03-30 0 0.240 - 0.245 - - 0 0 - 0.240 - 0.245 - - 0 - 0.00%
2012-03-29 0 0.240 0.210 0.260 - - 0 0 - 0.240 0.210 0.260 - - 0 - 0.00%
2012-03-28 0 0.240 0.220 0.255 - - 0 0 - 0.240 0.220 0.255 - - 0 - 0.00%
2012-03-27 0 0.240 0.240 0.255 0.240 0.240 20,000 4,800 0.2400 0.240 0.240 0.255 0.240 0.240 20,000 0.2400 -5.88%
2012-03-26 0 0.255 0.240 0.270 - - 0 0 - 0.255 0.240 0.270 - - 0 - 0.00%
2012-03-23 0 0.255 0.240 0.260 - - 0 0 - 0.255 0.240 0.260 - - 0 - 0.00%
2012-03-22 0 0.255 0.240 0.265 - - 0 0 - 0.255 0.240 0.265 - - 0 - 0.00%
2012-03-21 0 0.255 0.240 0.265 - - 0 0 - 0.255 0.240 0.265 - - 0 - 0.00%
2012-03-20 0 0.255 0.246 0.260 0.248 0.255 268,000 67,696 0.2526 0.255 0.246 0.260 0.248 0.255 268,000 0.2526 -3.77%
2012-03-19 0 0.265 0.242 0.265 0.260 0.265 62,000 16,420 0.2648 0.265 0.242 0.265 0.260 0.265 62,000 0.2648 1.92%
2012-03-16 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - 0.00%
2012-03-15 0 0.260 0.246 0.260 0.260 0.260 70,000 18,200 0.2600 0.260 0.246 0.260 0.260 0.260 70,000 0.2600 0.00%
2012-03-14 0 0.260 0.250 0.260 0.250 0.260 176,000 44,510 0.2529 0.260 0.250 0.260 0.250 0.260 176,000 0.2529 0.00%
2012-03-13 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2012-03-12 0 0.260 0.245 0.270 0.260 0.260 10,000 2,600 0.2600 0.260 0.245 0.270 0.260 0.260 10,000 0.2600 4.84%
2012-03-09 0 0.248 0.247 0.260 - - 0 0 - 0.248 0.247 0.260 - - 0 - 0.00%
2012-03-08 0 0.248 0.244 0.260 - - 0 0 - 0.248 0.244 0.260 - - 0 - 0.00%
2012-03-07 0 0.248 0.248 0.250 0.234 0.248 30,000 7,412 0.2471 0.248 0.248 0.250 0.234 0.248 30,000 0.2471 -8.15%
2012-03-06 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2012-03-05 0 0.270 0.265 0.280 0.265 0.300 380,000 102,970 0.2710 0.270 0.265 0.280 0.265 0.300 380,000 0.2710 1.89%
2012-03-02 0 0.265 0.255 0.265 0.250 0.265 386,000 99,620 0.2581 0.265 0.255 0.265 0.250 0.265 386,000 0.2581 6.00%
2012-03-01 0 0.250 0.250 0.255 0.242 0.243 118,000 28,606 0.2424 0.250 0.250 0.255 0.242 0.243 118,000 0.2424 0.00%
2012-02-29 0 0.250 0.250 0.260 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 0.260 0.250 0.250 6,000 0.2500 -1.96%
2012-02-28 0 0.255 0.248 0.255 - - 0 0 - 0.255 0.248 0.255 - - 0 - 0.00%
2012-02-27 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
2012-02-24 0 0.255 0.249 0.260 0.255 0.255 52,000 13,260 0.2550 0.255 0.249 0.260 0.255 0.255 52,000 0.2550 -1.92%
2012-02-23 0 0.260 0.246 0.260 0.245 0.260 72,000 17,700 0.2458 0.260 0.246 0.260 0.245 0.260 72,000 0.2458 4.00%
2012-02-22 0 0.250 0.250 0.260 - - 0 0 - 0.250 0.250 0.260 - - 0 - 0.00%
2012-02-21 0 0.250 0.249 0.260 - - 0 0 - 0.250 0.249 0.260 - - 0 - 0.00%
2012-02-20 0 0.250 0.250 0.255 0.246 0.250 200,000 49,512 0.2476 0.250 0.250 0.255 0.246 0.250 200,000 0.2476 -3.85%
2012-02-17 0 0.260 0.250 0.260 0.260 0.260 200,000 52,000 0.2600 0.260 0.250 0.260 0.260 0.260 200,000 0.2600 1.96%
2012-02-16 0 0.255 0.245 0.255 0.245 0.255 216,000 53,030 0.2455 0.255 0.245 0.255 0.245 0.255 216,000 0.2455 -1.92%
2012-02-15 0 0.260 0.247 0.260 0.247 0.260 342,560 84,869 0.2477 0.260 0.247 0.260 0.247 0.260 342,560 0.2477 1.96%
2012-02-14 0 0.255 0.250 0.255 0.247 0.255 368,000 91,686 0.2491 0.255 0.250 0.255 0.247 0.255 368,000 0.2491 -3.77%
2012-02-13 0 0.265 0.250 0.270 0.250 0.250 10,000 2,500 0.2500 0.265 0.250 0.270 0.250 0.250 10,000 0.2500 0.00%
2012-02-10 0 0.265 0.265 0.270 0.265 0.265 350,000 92,750 0.2650 0.265 0.265 0.270 0.265 0.265 350,000 0.2650 0.00%
2012-02-09 0 0.265 0.260 0.270 0.260 0.270 422,000 110,600 0.2621 0.265 0.260 0.270 0.260 0.270 422,000 0.2621 3.92%
2012-02-08 0 0.255 0.255 0.265 0.250 0.290 1,136,400 289,147 0.2544 0.255 0.255 0.265 0.250 0.290 1,136,400 0.2544 2.00%
2012-02-07 0 0.250 0.250 0.255 0.250 0.255 582,000 145,600 0.2502 0.250 0.250 0.255 0.250 0.255 582,000 0.2502 -3.85%
2012-02-06 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2012-02-03 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2012-02-02 0 0.260 0.244 0.260 0.243 0.260 4,400 1,110 0.2523 0.260 0.244 0.260 0.243 0.260 4,400 0.2523 0.00%
2012-02-01 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - 0.00%
2012-01-31 0 0.260 0.243 0.270 - - 0 0 - 0.260 0.243 0.270 - - 0 - 0.00%
2012-01-30 0 0.260 0.242 0.260 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2012-01-27 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2012-01-26 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - -5.45%
2012-01-20 0 0.275 0.241 0.275 - - 0 0 - 0.275 0.241 0.275 - - 0 - 0.00%
2012-01-19 0 0.275 0.246 0.275 0.275 0.275 4,000 1,100 0.2750 0.275 0.246 0.275 0.275 0.275 4,000 0.2750 7.84%
2012-01-18 0 0.255 0.250 0.270 0.250 0.270 24,000 6,160 0.2567 0.255 0.250 0.270 0.250 0.270 24,000 0.2567 -3.77%
2012-01-17 0 0.265 0.255 0.265 0.248 0.265 114,000 29,550 0.2592 0.265 0.255 0.265 0.248 0.265 114,000 0.2592 -5.36%
2012-01-16 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2012-01-13 0 0.280 0.241 0.280 0.280 0.380 6,000 2,070 0.3450 0.280 0.241 0.280 0.280 0.380 6,000 0.3450 9.80%
2012-01-12 0 0.255 0.242 0.260 0.242 0.260 18,000 4,418 0.2454 0.255 0.242 0.260 0.242 0.260 18,000 0.2454 2.00%
2012-01-11 0 0.250 0.243 0.260 0.250 0.250 120,000 30,000 0.2500 0.250 0.243 0.260 0.250 0.250 120,000 0.2500 -3.85%
2012-01-10 0 0.260 0.247 0.260 0.250 0.260 110,000 27,560 0.2505 0.260 0.247 0.260 0.250 0.260 110,000 0.2505 1.96%
2012-01-09 0 0.255 0.244 0.255 0.240 0.255 62,000 15,070 0.2431 0.255 0.244 0.255 0.240 0.255 62,000 0.2431 0.00%
2012-01-06 0 0.255 0.240 0.275 - - 0 0 - 0.255 0.240 0.275 - - 0 - 0.00%
2012-01-05 0 0.255 0.240 0.265 - - 0 0 - 0.255 0.240 0.265 - - 0 - 0.00%
2012-01-04 0 0.255 0.238 0.265 - - 0 0 - 0.255 0.238 0.265 - - 0 - 0.00%
2012-01-03 0 0.255 0.242 0.255 0.255 0.255 200,000 51,000 0.2550 0.255 0.242 0.255 0.255 0.255 200,000 0.2550 -1.92%
2011-12-30 0 0.260 0.235 0.260 0.260 0.260 970,000 242,540 0.2500 0.260 0.235 0.260 0.260 0.260 970,000 0.2500 4.00%
2011-12-29 0 0.250 0.245 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.245 0.250 0.250 0.250 20,000 0.2500 -3.85%
2011-12-28 0 0.260 0.246 0.260 0.246 0.260 92,000 22,660 0.2463 0.260 0.246 0.260 0.246 0.260 92,000 0.2463 1.96%
2011-12-23 0 0.255 0.246 0.255 - - 0 0 - 0.255 0.246 0.255 - - 0 - -1.92%
2011-12-22 0 0.260 0.243 0.260 0.260 0.260 24,000 6,240 0.2600 0.260 0.243 0.260 0.260 0.260 24,000 0.2600 0.00%
2011-12-21 0 0.260 0.250 0.260 0.250 0.260 24,000 6,120 0.2550 0.260 0.250 0.260 0.250 0.260 24,000 0.2550 -3.70%
2011-12-20 0 0.270 0.246 0.270 - - 0 0 - 0.270 0.246 0.270 - - 0 - 0.00%
2011-12-19 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2011-12-16 0 0.270 0.236 0.270 - - 0 0 - 0.270 0.236 0.270 - - 0 - 0.00%
2011-12-15 0 0.270 0.239 0.270 - - 0 0 - 0.270 0.239 0.270 - - 0 - 0.00%
2011-12-14 0 0.270 0.244 0.270 - - 0 0 - 0.270 0.244 0.270 - - 0 - 0.00%
2011-12-13 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2011-12-12 0 0.270 0.238 0.270 - - 0 0 - 0.270 0.238 0.270 - - 0 - 0.00%
2011-12-09 0 0.270 0.260 0.270 0.260 0.290 12,000 3,220 0.2683 0.270 0.260 0.270 0.260 0.290 12,000 0.2683 3.85%
2011-12-08 0 0.260 0.250 0.275 0.250 0.275 240,000 60,170 0.2507 0.260 0.250 0.275 0.250 0.275 240,000 0.2507 -5.45%
2011-12-07 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2011-12-06 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2011-12-05 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2011-12-02 0 0.275 0.260 0.265 0.255 0.275 112,000 28,700 0.2563 0.275 0.260 0.265 0.255 0.275 112,000 0.2563 -1.79%
2011-12-01 0 0.280 0.260 0.280 0.265 0.280 24,000 6,400 0.2667 0.280 0.260 0.280 0.265 0.280 24,000 0.2667 5.66%
2011-11-30 0 0.265 0.260 0.265 0.255 0.270 630,000 163,530 0.2596 0.265 0.260 0.265 0.255 0.270 630,000 0.2596 -7.02%
2011-11-29 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2011-11-28 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2011-11-25 0 0.285 0.270 0.305 0.285 0.285 12,000 3,420 0.2850 0.285 0.270 0.305 0.285 0.285 12,000 0.2850 -6.56%
2011-11-24 0 0.305 0.260 0.305 - - 0 0 - 0.305 0.260 0.305 - - 0 - -1.61%
2011-11-23 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2011-11-22 0 0.310 0.265 0.310 - - 0 0 - 0.310 0.265 0.310 - - 0 - 0.00%
2011-11-21 0 0.310 0.265 0.310 - - 12,000 3,180 0.2650 0.310 0.265 0.310 - - 12,000 0.2650 0.00%
2011-11-18 0 0.310 0.270 0.310 0.310 0.310 50,000 15,500 0.3100 0.310 0.270 0.310 0.310 0.310 50,000 0.3100 3.33%
2011-11-17 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - 0.00%
2011-11-16 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2011-11-15 0 0.300 0.300 0.320 0.300 0.300 92,000 27,600 0.3000 0.300 0.300 0.320 0.300 0.300 92,000 0.3000 -3.23%
2011-11-14 0 0.310 0.270 0.310 0.310 0.310 12,000 3,720 0.3100 0.310 0.270 0.310 0.310 0.310 12,000 0.3100 0.00%
2011-11-11 0 0.310 0.285 0.310 0.290 0.350 176,000 54,100 0.3074 0.310 0.285 0.310 0.290 0.350 176,000 0.3074 10.71%
2011-11-10 0 0.280 0.260 0.280 0.285 0.285 30,000 8,550 0.2850 0.280 0.260 0.280 0.285 0.285 30,000 0.2850 -1.75%
2011-11-09 0 0.285 0.285 0.290 0.285 0.285 112,000 31,920 0.2850 0.285 0.285 0.290 0.285 0.285 112,000 0.2850 0.00%
2011-11-08 0 0.285 0.275 0.350 - - 0 0 - 0.285 0.275 0.350 - - 0 - 0.00%
2011-11-07 0 0.285 0.285 0.320 - - 1,000 270 0.2700 0.285 0.285 0.320 - - 1,000 0.2700 0.00%
2011-11-04 0 0.285 0.280 0.290 0.285 0.290 1,032,000 294,280 0.2852 0.285 0.280 0.290 0.285 0.290 1,032,000 0.2852 -5.00%
2011-11-03 0 0.300 0.265 0.300 0.265 0.330 362,000 97,950 0.2706 0.300 0.265 0.300 0.265 0.330 362,000 0.2706 1.69%
2011-11-02 0 0.295 0.295 0.310 0.270 0.270 12,000 3,240 0.2700 0.295 0.295 0.310 0.270 0.270 12,000 0.2700 0.00%
2011-11-01 0 0.295 0.290 0.310 0.270 0.350 808,009 260,002 0.3218 0.295 0.290 0.310 0.270 0.350 808,009 0.3218 13.46%
2011-10-31 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2011-10-28 0 0.260 0.260 0.275 0.255 0.360 862,000 244,750 0.2839 0.260 0.260 0.275 0.255 0.360 862,000 0.2839 8.33%
2011-10-27 0 0.240 0.235 0.250 - - 0 0 - 0.240 0.235 0.250 - - 0 - 0.00%
2011-10-26 0 0.240 0.222 0.245 - - 0 0 - 0.240 0.222 0.245 - - 0 - 0.00%
2011-10-25 0 0.240 0.232 0.248 0.240 0.240 500,000 120,000 0.2400 0.240 0.232 0.248 0.240 0.240 500,000 0.2400 4.35%
2011-10-24 0 0.230 0.221 0.230 0.220 0.230 594,000 130,950 0.2205 0.230 0.221 0.230 0.220 0.230 594,000 0.2205 2.22%
2011-10-21 0 0.225 0.225 0.235 - - 0 0 - 0.225 0.225 0.235 - - 0 - 0.00%
2011-10-20 0 0.225 0.212 0.235 - - 0 0 - 0.225 0.212 0.235 - - 0 - 0.00%
2011-10-19 0 0.225 0.225 0.235 0.221 0.230 110,000 24,750 0.2250 0.225 0.225 0.235 0.221 0.230 110,000 0.2250 -10.00%
2011-10-18 0 0.250 0.221 0.250 - - 0 0 - 0.250 0.221 0.250 - - 0 - -3.85%
2011-10-17 0 0.260 0.221 0.260 0.222 0.260 52,000 11,620 0.2235 0.260 0.221 0.260 0.222 0.260 52,000 0.2235 8.33%
2011-10-14 0 0.240 0.210 0.250 0.240 0.240 40,000 9,600 0.2400 0.240 0.210 0.250 0.240 0.240 40,000 0.2400 0.00%
2011-10-13 0 0.240 0.205 0.250 - - 0 0 - 0.240 0.205 0.250 - - 0 - 0.00%
2011-10-12 0 0.240 0.230 0.250 - - 0 0 - 0.240 0.230 0.250 - - 0 - 0.00%
2011-10-11 0 0.240 0.220 0.250 - - 0 0 - 0.240 0.220 0.250 - - 0 - 0.00%
2011-10-10 0 0.240 0.210 0.240 0.240 0.240 8,000 1,920 0.2400 0.240 0.210 0.240 0.240 0.240 8,000 0.2400 0.00%
2011-10-07 0 0.240 0.210 0.240 0.240 0.240 30,000 7,200 0.2400 0.240 0.210 0.240 0.240 0.240 30,000 0.2400 0.00%
2011-10-06 0 0.240 0.240 0.244 - - 0 0 - 0.240 0.240 0.244 - - 0 - 9.09%
2011-10-04 0 0.220 0.205 0.228 0.220 0.220 50,000 11,000 0.2200 0.220 0.205 0.228 0.220 0.220 50,000 0.2200 0.00%
2011-10-03 0 0.220 0.210 0.229 0.210 0.220 68,000 14,760 0.2171 0.220 0.210 0.229 0.210 0.220 68,000 0.2171 -4.35%
2011-09-30 0 0.230 0.215 0.230 0.221 0.230 50,000 11,140 0.2228 0.230 0.215 0.230 0.221 0.230 50,000 0.2228 4.07%
2011-09-28 0 0.221 0.221 0.250 - - 0 0 - 0.221 0.221 0.250 - - 0 - 0.45%
2011-09-27 0 0.220 0.220 0.249 0.220 0.221 90,000 19,802 0.2200 0.220 0.220 0.249 0.220 0.221 90,000 0.2200 -4.35%
2011-09-26 0 0.230 0.230 0.250 0.230 0.230 244,000 56,120 0.2300 0.230 0.230 0.250 0.230 0.230 244,000 0.2300 -8.00%
2011-09-23 0 0.250 0.245 0.255 0.250 0.265 1,512,000 380,560 0.2517 0.250 0.245 0.255 0.250 0.265 1,512,000 0.2517 -15.25%
2011-09-22 0 0.295 0.265 0.295 - - 0 0 - 0.295 0.265 0.295 - - 0 - -10.61%
2011-09-21 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2011-09-20 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2011-09-19 0 0.330 0.260 0.330 0.330 0.395 42,000 15,190 0.3617 0.330 0.260 0.330 0.330 0.395 42,000 0.3617 17.86%
2011-09-16 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2011-09-15 0 0.280 0.255 0.280 0.275 0.280 200,000 55,500 0.2775 0.280 0.255 0.280 0.275 0.280 200,000 0.2775 0.00%
2011-09-14 0 0.280 0.260 0.280 0.260 0.290 148,000 41,520 0.2805 0.280 0.260 0.280 0.260 0.290 148,000 0.2805 -3.45%
2011-09-12 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -3.33%
2011-09-09 0 0.300 0.270 0.305 - - 0 0 - 0.300 0.270 0.305 - - 0 - 0.00%
2011-09-08 0 0.300 0.270 0.310 0.300 0.300 64,000 19,200 0.3000 0.300 0.270 0.310 0.300 0.300 64,000 0.3000 0.00%
2011-09-07 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2011-09-06 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - -3.23%
2011-09-05 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - -4.62%
2011-09-02 0 0.325 0.290 0.325 - - 64 15 0.2344 0.325 0.290 0.325 - - 64 0.2344 0.00%
2011-09-01 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2011-08-31 0 0.325 0.285 0.335 - - 0 0 - 0.325 0.285 0.335 - - 0 - 0.00%
2011-08-30 0 0.325 0.290 0.340 - - 0 0 - 0.325 0.290 0.340 - - 0 - 0.00%
2011-08-29 0 0.325 0.275 0.340 - - 0 0 - 0.325 0.275 0.340 - - 0 - 0.00%
2011-08-26 0 0.325 0.310 0.340 - - 0 0 - 0.325 0.310 0.340 - - 0 - 0.00%
2011-08-25 0 0.325 0.275 0.340 - - 0 0 - 0.325 0.275 0.340 - - 0 - 0.00%
2011-08-24 0 0.325 0.325 0.335 0.325 0.325 92,000 29,900 0.3250 0.325 0.325 0.335 0.325 0.325 92,000 0.3250 -4.41%
2011-08-23 0 0.340 0.300 0.340 0.290 0.340 60,000 17,500 0.2917 0.340 0.300 0.340 0.290 0.340 60,000 0.2917 0.00%
2011-08-22 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - -1.45%
2011-08-19 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - 0.00%
2011-08-18 0 0.345 0.305 0.360 0.345 0.345 66,000 22,770 0.3450 0.345 0.305 0.360 0.345 0.345 66,000 0.3450 0.00%
2011-08-17 0 0.345 0.345 0.355 0.345 0.350 534,000 184,730 0.3459 0.345 0.345 0.355 0.345 0.350 534,000 0.3459 0.00%
2011-08-16 0 0.345 0.345 0.350 0.330 0.345 266,000 89,220 0.3354 0.345 0.345 0.350 0.330 0.345 266,000 0.3354 0.00%
2011-08-15 0 0.345 0.345 0.350 0.315 0.350 402,000 137,220 0.3413 0.345 0.345 0.350 0.315 0.350 402,000 0.3413 -1.43%
2011-08-12 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2011-08-11 0 0.350 0.275 0.350 0.350 0.350 14,000 4,900 0.3500 0.350 0.275 0.350 0.350 0.350 14,000 0.3500 0.00%
2011-08-10 0 0.350 0.350 0.355 0.300 0.350 160,000 55,440 0.3465 0.350 0.350 0.355 0.300 0.350 160,000 0.3465 6.06%
2011-08-09 0 0.330 0.325 0.330 0.250 0.330 62,000 16,560 0.2671 0.330 0.325 0.330 0.250 0.330 62,000 0.2671 -1.49%
2011-08-08 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - -1.47%
2011-08-05 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - -4.23%
2011-08-04 0 0.355 0.325 0.355 0.350 0.355 232,000 81,820 0.3527 0.355 0.325 0.355 0.350 0.355 232,000 0.3527 0.00%
2011-08-03 0 0.355 0.320 0.360 0.325 0.365 1,674,000 573,680 0.3427 0.355 0.320 0.360 0.325 0.365 1,674,000 0.3427 12.70%
2011-08-02 0 0.315 0.315 0.345 0.315 0.315 30,000 9,450 0.3150 0.315 0.315 0.345 0.315 0.315 30,000 0.3150 0.00%
2011-08-01 0 0.315 0.310 0.345 - - 0 0 - 0.315 0.310 0.345 - - 0 - 0.00%
2011-07-29 0 0.315 0.310 0.340 - - 0 0 - 0.315 0.310 0.340 - - 0 - 0.00%
2011-07-28 0 0.315 0.315 0.340 0.315 0.315 120,000 37,800 0.3150 0.315 0.315 0.340 0.315 0.315 120,000 0.3150 1.61%
2011-07-27 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2011-07-26 0 0.310 0.310 0.340 - - 0 0 - 0.310 0.310 0.340 - - 0 - 0.00%
2011-07-25 0 0.310 0.310 0.345 0.310 0.310 332,000 102,920 0.3100 0.310 0.310 0.345 0.310 0.310 332,000 0.3100 3.33%
2011-07-22 0 0.300 0.295 0.305 - - 0 0 - 0.300 0.295 0.305 - - 0 - 0.00%
2011-07-21 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - 0.00%
2011-07-20 0 0.300 0.295 0.320 - - 0 0 - 0.300 0.295 0.320 - - 0 - 0.00%
2011-07-19 0 0.300 0.270 0.340 - - 0 0 - 0.300 0.270 0.340 - - 0 - 0.00%
2011-07-18 0 0.300 0.300 0.320 0.295 0.300 34,000 10,180 0.2994 0.300 0.300 0.320 0.295 0.300 34,000 0.2994 1.69%
2011-07-15 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2011-07-14 0 0.295 0.265 0.295 0.295 0.295 26,000 7,670 0.2950 0.295 0.265 0.295 0.295 0.295 26,000 0.2950 0.00%
2011-07-13 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2011-07-12 0 0.295 0.295 0.305 0.295 0.310 250,000 75,200 0.3008 0.295 0.295 0.305 0.295 0.310 250,000 0.3008 -7.81%
2011-07-11 0 0.320 0.320 0.325 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2011-07-08 0 0.320 0.315 0.325 0.320 0.325 134,000 42,910 0.3202 0.320 0.315 0.325 0.320 0.325 134,000 0.3202 -1.54%
2011-07-07 0 0.325 0.310 0.325 0.300 0.325 145,000 46,330 0.3195 0.325 0.310 0.325 0.300 0.325 145,000 0.3195 3.17%
2011-07-06 0 0.315 0.315 0.320 0.315 0.315 34,000 10,710 0.3150 0.315 0.315 0.320 0.315 0.315 34,000 0.3150 0.00%
2011-07-05 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2011-07-04 0 0.315 0.310 0.325 0.310 0.315 100,000 31,250 0.3125 0.315 0.310 0.325 0.310 0.315 100,000 0.3125 -1.56%
2011-06-30 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2011-06-29 0 0.320 0.310 0.340 - - 0 0 - 0.320 0.310 0.340 - - 0 - 0.00%
2011-06-28 0 0.320 0.315 0.320 0.315 0.325 48,000 15,420 0.3213 0.320 0.315 0.320 0.315 0.325 48,000 0.3213 -3.03%
2011-06-27 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -1.49%
2011-06-24 0 0.335 0.315 0.335 0.320 0.340 66,000 21,200 0.3212 0.335 0.315 0.335 0.320 0.340 66,000 0.3212 1.52%
2011-06-23 0 0.330 0.330 0.335 0.320 0.320 50,000 16,000 0.3200 0.330 0.330 0.335 0.320 0.320 50,000 0.3200 -1.49%
2011-06-22 0 0.335 0.325 0.340 - - 0 0 - 0.335 0.325 0.340 - - 0 - 0.00%
2011-06-21 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -2.90%
2011-06-20 0 0.345 0.320 0.355 - - 0 0 - 0.345 0.320 0.355 - - 0 - 0.00%
2011-06-17 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2011-06-16 0 0.345 0.335 0.345 0.315 0.345 236,000 78,320 0.3319 0.345 0.335 0.345 0.315 0.345 236,000 0.3319 -1.43%
2011-06-15 0 0.350 0.315 0.355 - - 0 0 - 0.350 0.315 0.355 - - 0 - 0.00%
2011-06-14 0 0.350 0.315 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.315 0.350 0.350 0.350 100,000 0.3500 0.00%
2011-06-13 0 0.350 0.350 0.355 0.320 0.340 346,000 115,640 0.3342 0.350 0.350 0.355 0.320 0.340 346,000 0.3342 -4.11%
2011-06-10 0 0.365 0.300 0.365 0.365 0.365 8,000 2,920 0.3650 0.365 0.300 0.365 0.365 0.365 8,000 0.3650 0.00%
2011-06-09 0 0.365 0.305 0.365 - - 0 0 - 0.365 0.305 0.365 - - 0 - 0.00%
2011-06-08 0 0.365 0.330 0.370 - - 0 0 - 0.365 0.330 0.370 - - 0 - 0.00%
2011-06-07 0 0.365 0.365 0.370 0.340 0.340 14,000 4,760 0.3400 0.365 0.365 0.370 0.340 0.340 14,000 0.3400 -1.35%
2011-06-03 0 0.370 0.335 0.375 - - 0 0 - 0.370 0.335 0.375 - - 0 - 0.00%
2011-06-02 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - 0.00%
2011-06-01 0 0.370 0.340 0.370 0.380 0.380 2,000 760 0.3800 0.370 0.340 0.370 0.380 0.380 2,000 0.3800 4.23%
2011-05-31 0 0.360 0.345 0.375 0.360 0.360 20,000 7,200 0.3600 0.355 0.340 0.370 0.355 0.355 20,282 0.3550 -1.37%
2011-05-30 0 0.365 0.365 0.390 0.365 0.410 240,000 97,500 0.4063 0.360 0.360 0.385 0.360 0.404 243,380 0.4006 0.00%
2011-05-27 0 0.365 0.345 0.365 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2011-05-26 0 0.365 0.345 0.380 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2011-05-25 0 0.365 0.340 0.375 - - 0 0 - 0.360 0.335 0.370 - - 0 - 0.00%
2011-05-24 0 0.365 0.345 0.365 0.345 0.370 170,000 59,350 0.3491 0.360 0.340 0.360 0.340 0.365 172,394 0.3443 2.82%
2011-05-23 0 0.355 0.340 0.375 - - 0 0 - 0.350 0.335 0.370 - - 0 - 0.00%
2011-05-20 0 0.355 0.350 0.355 0.355 0.355 138,000 48,990 0.3550 0.350 0.345 0.350 0.350 0.350 139,944 0.3501 -2.74%
2011-05-19 0 0.365 0.365 0.370 0.360 0.360 60,000 21,600 0.3600 0.360 0.360 0.365 0.355 0.355 60,845 0.3550 -2.67%
2011-05-18 0 0.375 0.350 0.375 - - 300,000 108,000 0.3600 0.370 0.345 0.370 - - 304,225 0.3550 0.00%
2011-05-17 0 0.375 0.375 0.380 0.360 0.365 650,000 234,030 0.3600 0.370 0.370 0.375 0.355 0.360 659,155 0.3550 -1.32%
2011-05-16 0 0.380 0.360 0.380 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2011-05-13 0 0.380 0.365 0.380 0.360 0.380 224,000 85,080 0.3798 0.375 0.360 0.375 0.355 0.375 227,155 0.3745 4.11%
2011-05-12 0 0.365 0.355 0.375 0.365 0.365 366,000 133,590 0.3650 0.360 0.350 0.370 0.360 0.360 371,155 0.3599 -2.67%
2011-05-11 0 0.375 0.360 0.375 0.360 0.390 278,000 103,480 0.3722 0.370 0.355 0.370 0.355 0.385 281,915 0.3671 1.35%
2011-05-09 0 0.370 0.355 0.370 0.350 0.370 304,000 106,760 0.3512 0.365 0.350 0.365 0.345 0.365 308,282 0.3463 0.00%
2011-05-06 0 0.370 0.350 0.370 0.360 0.390 26,000 9,620 0.3700 0.365 0.345 0.365 0.355 0.385 26,366 0.3649 5.71%
2011-05-05 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.345 0.345 0.355 0.345 0.345 101,408 0.3451 -5.41%
2011-05-04 0 0.370 0.370 0.385 0.370 0.370 20,000 7,400 0.3700 0.365 0.365 0.380 0.365 0.365 20,282 0.3649 0.00%
2011-05-03 0 0.370 0.370 0.385 0.370 0.370 138,000 51,060 0.3700 0.365 0.365 0.380 0.365 0.365 139,944 0.3649 2.78%
2011-04-29 0 0.360 0.360 0.375 0.360 0.370 50,000 18,300 0.3660 0.355 0.355 0.370 0.355 0.365 50,704 0.3609 -5.26%
2011-04-28 0 0.380 0.380 0.385 0.360 0.380 586,000 215,120 0.3671 0.375 0.375 0.380 0.355 0.375 594,254 0.3620 0.00%
2011-04-27 0 0.380 0.365 0.390 0.380 0.380 26,000 9,880 0.3800 0.375 0.360 0.385 0.375 0.375 26,366 0.3747 2.70%
2011-04-26 0 0.370 0.350 0.390 - - 0 0 - 0.365 0.345 0.385 - - 0 - 0.00%
2011-04-21 0 0.370 0.360 0.395 0.370 0.370 30,000 11,100 0.3700 0.365 0.355 0.390 0.365 0.365 30,423 0.3649 0.00%
2011-04-20 0 0.370 0.365 0.385 0.360 0.370 270,000 98,200 0.3637 0.365 0.360 0.380 0.355 0.365 273,803 0.3587 -3.90%
2011-04-19 0 0.385 0.385 0.390 - - 0 0 - 0.380 0.380 0.385 - - 0 - 4.05%
2011-04-18 0 0.370 0.370 0.390 0.345 0.375 1,086,000 404,170 0.3722 0.365 0.365 0.385 0.340 0.370 1,101,296 0.3670 -1.33%
2011-04-15 0 0.375 0.375 0.385 0.375 0.375 380,000 142,500 0.3750 0.370 0.370 0.380 0.370 0.370 385,352 0.3698 0.00%
2011-04-14 0 0.375 0.375 0.385 0.375 0.375 340,000 127,500 0.3750 0.370 0.370 0.380 0.370 0.370 344,789 0.3698 -3.85%
2011-04-13 0 0.390 0.375 0.390 0.375 0.390 284,000 106,950 0.3766 0.385 0.370 0.385 0.370 0.385 288,000 0.3714 2.63%
2011-04-12 0 0.380 0.370 0.380 0.380 0.380 100,000 38,000 0.3800 0.375 0.365 0.375 0.375 0.375 101,408 0.3747 -1.30%
2011-04-11 0 0.385 0.375 0.385 0.370 0.395 74,000 28,390 0.3836 0.380 0.370 0.380 0.365 0.390 75,042 0.3783 -2.53%
2011-04-08 0 0.395 0.365 0.395 0.365 0.395 120,000 44,400 0.3700 0.390 0.360 0.390 0.360 0.390 121,690 0.3649 5.33%
2011-04-07 0 0.375 0.375 0.385 - - 0 0 - 0.370 0.370 0.380 - - 0 - 1.35%
2011-04-06 0 0.370 0.370 0.385 0.370 0.375 210,000 78,200 0.3724 0.365 0.365 0.380 0.365 0.370 212,958 0.3672 -2.63%
2011-04-04 0 0.380 0.370 0.380 0.380 0.380 48,000 18,240 0.3800 0.375 0.365 0.375 0.375 0.375 48,676 0.3747 0.00%
2011-04-01 0 0.380 0.375 0.380 0.380 0.390 790,000 305,800 0.3871 0.375 0.370 0.375 0.375 0.385 801,127 0.3817 0.00%
2011-03-31 0 0.380 0.380 0.390 0.380 0.380 292,000 110,960 0.3800 0.375 0.375 0.385 0.375 0.375 296,113 0.3747 -1.30%
2011-03-30 0 0.385 0.385 0.395 0.385 0.390 256,000 99,310 0.3879 0.380 0.380 0.390 0.380 0.385 259,606 0.3825 1.32%
2011-03-29 0 0.380 0.380 0.390 0.380 0.400 520,000 198,070 0.3809 0.375 0.375 0.385 0.375 0.394 527,324 0.3756 -1.30%
2011-03-28 0 0.385 0.380 0.385 0.370 0.385 1,188,000 455,410 0.3833 0.380 0.375 0.380 0.365 0.380 1,204,732 0.3780 -1.28%
2011-03-25 0 0.390 0.380 0.395 0.370 0.395 1,342,000 511,520 0.3812 0.385 0.375 0.390 0.365 0.390 1,360,901 0.3759 -1.27%
2011-03-24 0 0.395 0.395 0.400 0.380 0.400 1,468,000 570,380 0.3885 0.390 0.390 0.394 0.375 0.394 1,488,676 0.3831 1.28%
2011-03-23 0 0.390 0.385 0.390 0.390 0.400 880,000 344,380 0.3913 0.385 0.380 0.385 0.385 0.394 892,394 0.3859 0.00%
2011-03-22 0 0.390 0.390 0.400 0.390 0.410 1,470,000 586,700 0.3991 0.385 0.385 0.394 0.385 0.404 1,490,704 0.3936 1.30%
2011-03-21 0 0.385 0.385 0.390 0.365 0.400 1,774,000 680,580 0.3836 0.380 0.380 0.385 0.360 0.394 1,798,986 0.3783 5.48%
2011-03-18 0 0.365 0.365 0.390 0.360 0.390 246,000 93,010 0.3781 0.360 0.360 0.385 0.355 0.385 249,465 0.3728 -2.67%
2011-03-17 0 0.375 0.350 0.375 0.350 0.380 762,000 279,030 0.3662 0.370 0.345 0.370 0.345 0.375 772,732 0.3611 -1.32%
2011-03-16 0 0.380 0.365 0.380 0.380 0.395 66,000 25,110 0.3805 0.375 0.360 0.375 0.375 0.390 66,930 0.3752 2.70%
2011-03-15 0 0.370 0.370 0.375 0.365 0.385 1,432,000 528,720 0.3692 0.365 0.365 0.370 0.360 0.380 1,452,169 0.3641 -6.33%
2011-03-14 0 0.395 0.375 0.395 0.395 0.395 40,000 15,800 0.3950 0.390 0.370 0.390 0.390 0.390 40,563 0.3895 0.00%
2011-03-11 0 0.395 0.380 0.395 0.375 0.400 230,000 91,250 0.3967 0.390 0.375 0.390 0.370 0.394 233,239 0.3912 3.95%
2011-03-10 0 0.380 0.380 0.400 0.380 0.400 282,000 109,160 0.3871 0.375 0.375 0.394 0.375 0.394 285,972 0.3817 0.00%
2011-03-09 0 0.380 0.380 0.400 0.380 0.420 206,000 80,420 0.3904 0.375 0.375 0.394 0.375 0.414 208,901 0.3850 0.00%
2011-03-08 0 0.380 0.380 0.395 0.380 0.390 106,000 40,360 0.3808 0.375 0.375 0.390 0.375 0.385 107,493 0.3755 -2.56%
2011-03-07 0 0.390 0.380 0.390 0.390 0.400 342,000 136,640 0.3995 0.385 0.375 0.385 0.385 0.394 346,817 0.3940 -2.50%
2011-03-04 0 0.400 0.380 0.400 0.390 0.420 180,000 72,080 0.4004 0.394 0.375 0.394 0.385 0.414 182,535 0.3949 6.67%
2011-03-03 0 0.375 0.375 0.390 0.370 0.375 526,000 196,870 0.3743 0.370 0.370 0.385 0.365 0.370 533,408 0.3691 0.00%
2011-03-02 0 0.375 0.375 0.390 0.365 0.390 240,000 91,780 0.3824 0.370 0.370 0.385 0.360 0.385 243,380 0.3771 -3.85%
2011-03-01 0 0.390 0.375 0.390 0.375 0.390 32,000 12,030 0.3759 0.385 0.370 0.385 0.370 0.385 32,451 0.3707 0.00%
2011-02-28 0 0.390 0.385 0.390 0.390 0.395 46,000 17,950 0.3902 0.385 0.380 0.385 0.385 0.390 46,648 0.3848 0.00%
2011-02-25 0 0.390 0.390 0.395 0.375 0.390 484,730 184,963 0.3816 0.385 0.385 0.390 0.370 0.385 491,557 0.3763 0.00%
2011-02-24 0 0.390 0.375 0.390 - - 0 0 - 0.385 0.370 0.385 - - 0 - -1.27%
2011-02-23 0 0.395 0.380 0.400 0.380 0.400 590,000 227,200 0.3851 0.390 0.375 0.394 0.375 0.394 598,310 0.3797 -1.25%
2011-02-22 0 0.400 0.390 0.405 0.390 0.400 450,000 179,400 0.3987 0.394 0.385 0.399 0.385 0.394 456,338 0.3931 -1.23%
2011-02-21 0 0.405 0.395 0.410 0.400 0.420 990,000 406,590 0.4107 0.399 0.390 0.404 0.394 0.414 1,003,944 0.4050 1.25%
2011-02-18 0 0.400 0.395 0.415 0.395 0.405 430,800 173,264 0.4022 0.394 0.390 0.409 0.390 0.399 436,868 0.3966 -1.23%
2011-02-17 0 0.405 0.405 0.415 0.405 0.420 200,000 81,900 0.4095 0.399 0.399 0.409 0.399 0.414 202,817 0.4038 0.00%
2011-02-16 0 0.405 0.405 0.410 0.405 0.425 728,000 299,650 0.4116 0.399 0.399 0.404 0.399 0.419 738,254 0.4059 -3.57%
2011-02-15 0 0.420 0.415 0.420 0.415 0.445 6,046,000 2,630,730 0.4351 0.414 0.409 0.414 0.409 0.439 6,131,155 0.4291 2.44%
2011-02-14 0 0.410 0.410 0.415 0.400 0.410 2,186,000 883,200 0.4040 0.404 0.404 0.409 0.394 0.404 2,216,789 0.3984 7.89%
2011-02-11 0 0.380 0.380 0.395 0.380 0.395 180,000 68,830 0.3824 0.375 0.375 0.390 0.375 0.390 182,535 0.3771 0.00%
2011-02-10 0 0.380 0.375 0.380 0.380 0.380 920,000 349,600 0.3800 0.375 0.370 0.375 0.375 0.375 932,958 0.3747 -3.80%
2011-02-09 0 0.395 0.395 0.410 0.375 0.400 176,000 68,750 0.3906 0.390 0.390 0.404 0.370 0.394 178,479 0.3852 -7.06%
2011-02-08 0 0.425 0.395 0.420 0.425 0.445 56,000 24,090 0.4302 0.419 0.390 0.414 0.419 0.439 56,789 0.4242 8.97%
2011-02-07 0 0.390 0.380 0.410 0.390 0.390 20,000 7,800 0.3900 0.385 0.375 0.404 0.385 0.385 20,282 0.3846 0.00%
2011-02-02 0 0.390 0.385 0.410 - - 0 0 - 0.385 0.380 0.404 - - 0 - 0.00%
2011-02-01 0 0.390 0.365 0.400 - - 0 0 - 0.385 0.360 0.394 - - 0 - 0.00%
2011-01-31 0 0.390 0.375 0.415 0.390 0.400 124,000 48,560 0.3916 0.385 0.370 0.409 0.385 0.394 125,746 0.3862 -2.50%
2011-01-28 0 0.400 0.400 0.405 0.390 0.400 66,000 26,200 0.3970 0.394 0.394 0.399 0.385 0.394 66,930 0.3915 0.00%
2011-01-27 0 0.400 0.390 0.400 0.395 0.400 140,000 55,800 0.3986 0.394 0.385 0.394 0.390 0.394 141,972 0.3930 2.56%
2011-01-26 0 0.390 0.390 0.400 0.390 0.390 324,000 126,360 0.3900 0.385 0.385 0.394 0.385 0.385 328,563 0.3846 -1.27%
2011-01-25 0 0.395 0.395 0.400 0.395 0.400 170,000 67,650 0.3979 0.390 0.390 0.394 0.390 0.394 172,394 0.3924 -1.25%
2011-01-24 0 0.400 0.390 0.415 0.400 0.400 140,000 56,000 0.4000 0.394 0.385 0.409 0.394 0.394 141,972 0.3944 0.00%
2011-01-21 0 0.400 0.400 0.420 0.400 0.400 80,000 32,000 0.4000 0.394 0.394 0.414 0.394 0.394 81,127 0.3944 0.00%
2011-01-20 0 0.400 0.400 0.410 0.400 0.405 118,000 47,600 0.4034 0.394 0.394 0.404 0.394 0.399 119,662 0.3978 -2.44%
2011-01-19 0 0.410 0.400 0.415 0.400 0.410 468,000 188,850 0.4035 0.404 0.394 0.409 0.394 0.404 474,592 0.3979 1.23%
2011-01-18 0 0.405 0.405 0.415 0.405 0.410 522,000 213,260 0.4085 0.399 0.399 0.409 0.399 0.404 529,352 0.4029 -3.57%
2011-01-17 0 0.420 0.415 0.420 0.410 0.420 376,000 155,590 0.4138 0.414 0.409 0.414 0.404 0.414 381,296 0.4081 2.44%
2011-01-14 0 0.410 0.405 0.415 0.405 0.415 162,000 66,330 0.4094 0.404 0.399 0.409 0.399 0.409 164,282 0.4038 -1.20%
2011-01-13 0 0.415 0.415 0.430 0.410 0.415 348,000 143,490 0.4123 0.409 0.409 0.424 0.404 0.409 352,901 0.4066 1.22%
2011-01-12 0 0.410 0.410 0.420 0.410 0.415 782,000 321,120 0.4106 0.404 0.404 0.414 0.404 0.409 793,014 0.4049 -3.53%
2011-01-11 0 0.425 0.410 0.425 0.410 0.425 432,000 180,220 0.4172 0.419 0.404 0.419 0.404 0.419 438,085 0.4114 2.41%
2011-01-10 0 0.415 0.410 0.425 0.410 0.415 520,000 215,550 0.4145 0.409 0.404 0.419 0.404 0.409 527,324 0.4088 -2.35%
2011-01-07 0 0.425 0.420 0.430 0.420 0.445 1,360,000 581,530 0.4276 0.419 0.414 0.424 0.414 0.439 1,379,155 0.4217 1.19%
2011-01-06 0 0.420 0.415 0.420 0.410 0.420 362,547 150,846 0.4161 0.414 0.409 0.414 0.404 0.414 367,653 0.4103 1.20%
2011-01-05 0 0.415 0.415 0.420 0.415 0.415 80,000 33,200 0.4150 0.409 0.409 0.414 0.409 0.409 81,127 0.4092 -1.19%
2011-01-04 0 0.420 0.420 0.425 0.410 0.420 1,160,000 480,420 0.4142 0.414 0.414 0.419 0.404 0.414 1,176,338 0.4084 -1.18%
2011-01-03 0 0.425 0.420 0.425 0.420 0.440 1,182,000 507,500 0.4294 0.419 0.414 0.419 0.414 0.434 1,198,648 0.4234 -1.16%
2010-12-31 0 0.430 0.420 0.430 0.420 0.430 1,054,000 444,710 0.4219 0.424 0.414 0.424 0.414 0.424 1,068,845 0.4161 2.38%
2010-12-30 0 0.420 0.410 0.420 0.410 0.420 350,000 144,430 0.4127 0.414 0.404 0.414 0.404 0.414 354,930 0.4069 2.44%
2010-12-29 0 0.410 0.405 0.410 0.410 0.410 296,000 121,360 0.4100 0.404 0.399 0.404 0.404 0.404 300,169 0.4043 0.00%
2010-12-28 0 0.410 0.410 0.415 0.410 0.430 670,000 278,980 0.4164 0.404 0.404 0.409 0.404 0.424 679,437 0.4106 -2.38%
2010-12-24 0 0.420 0.410 0.420 0.420 0.420 456,000 191,600 0.4202 0.414 0.404 0.414 0.414 0.414 462,423 0.4143 1.20%
2010-12-23 0 0.415 0.410 0.415 0.410 0.425 2,542,000 1,053,110 0.4143 0.409 0.404 0.409 0.404 0.419 2,577,803 0.4085 -1.19%
2010-12-22 0 0.420 0.415 0.420 0.415 0.435 2,714,000 1,154,880 0.4255 0.414 0.409 0.414 0.409 0.429 2,752,225 0.4196 -1.18%
2010-12-21 0 0.425 0.425 0.430 0.420 0.445 3,546,000 1,522,020 0.4292 0.419 0.419 0.424 0.414 0.439 3,595,944 0.4233 -3.41%
2010-12-20 0 0.440 0.435 0.440 0.420 0.480 8,122,000 3,651,000 0.4495 0.434 0.429 0.434 0.414 0.473 8,236,394 0.4433 -4.35%
2010-12-17 0 0.460 0.455 0.460 0.410 0.480 22,406,000 10,070,930 0.4495 0.454 0.449 0.454 0.404 0.473 22,721,577 0.4432 8.24%
2010-12-16 0 0.425 0.420 0.425 0.410 0.435 6,914,000 2,937,060 0.4248 0.419 0.414 0.419 0.404 0.429 7,011,380 0.4189 3.66%
2010-12-15 0 0.410 0.410 0.420 0.400 0.445 10,222,000 4,405,480 0.4310 0.404 0.404 0.414 0.394 0.439 10,365,972 0.4250 5.13%
2010-12-14 0 0.390 0.390 0.400 0.385 0.390 182,000 70,480 0.3873 0.385 0.385 0.394 0.380 0.385 184,563 0.3819 2.63%
2010-12-13 0 0.380 0.380 0.395 0.380 0.395 80,000 31,300 0.3913 0.375 0.375 0.390 0.375 0.390 81,127 0.3858 -2.56%
2010-12-10 0 0.390 0.390 0.395 0.390 0.420 1,573,003 621,826 0.3953 0.385 0.385 0.390 0.385 0.414 1,595,158 0.3898 -2.50%
2010-12-09 0 0.400 0.390 0.400 0.390 0.430 2,538,000 1,051,090 0.4141 0.394 0.385 0.394 0.385 0.424 2,573,746 0.4084 2.56%
2010-12-08 0 0.390 0.385 0.390 0.390 0.395 242,000 95,190 0.3933 0.385 0.380 0.385 0.385 0.390 245,408 0.3879 -1.27%
2010-12-07 0 0.395 0.395 0.400 0.385 0.385 30,000 11,550 0.3850 0.390 0.390 0.394 0.380 0.380 30,423 0.3797 1.28%
2010-12-06 0 0.390 0.385 0.390 0.385 0.390 1,056,000 410,030 0.3883 0.385 0.380 0.385 0.380 0.385 1,070,873 0.3829 -1.27%
2010-12-03 0 0.395 0.390 0.395 0.390 0.395 160,000 62,650 0.3916 0.390 0.385 0.390 0.385 0.390 162,254 0.3861 1.28%
2010-12-02 0 0.390 0.390 0.395 0.390 0.400 260,000 101,600 0.3908 0.385 0.385 0.390 0.385 0.394 263,662 0.3853 1.30%
2010-12-01 0 0.385 0.385 0.395 0.385 0.395 428,000 164,880 0.3852 0.380 0.380 0.390 0.380 0.390 434,028 0.3799 -2.53%
2010-11-30 0 0.395 0.390 0.395 0.385 0.400 670,000 261,350 0.3901 0.390 0.385 0.390 0.380 0.394 679,437 0.3847 -1.25%
2010-11-29 0 0.400 0.390 0.400 0.370 0.400 210,000 81,670 0.3889 0.394 0.385 0.394 0.365 0.394 212,958 0.3835 2.56%
2010-11-26 0 0.390 0.380 0.400 0.390 0.390 50,000 19,500 0.3900 0.385 0.375 0.394 0.385 0.385 50,704 0.3846 2.63%
2010-11-25 0 0.380 0.380 0.405 0.380 0.380 54,000 20,520 0.3800 0.375 0.375 0.399 0.375 0.375 54,761 0.3747 -2.56%
2010-11-24 0 0.390 0.390 0.400 0.385 0.390 200,000 77,750 0.3888 0.385 0.385 0.394 0.380 0.385 202,817 0.3834 1.30%
2010-11-23 0 0.385 0.370 0.385 0.385 0.395 470,000 181,450 0.3861 0.380 0.365 0.380 0.380 0.390 476,620 0.3807 -4.94%
2010-11-22 0 0.405 0.405 0.410 0.385 0.405 618,000 246,560 0.3990 0.399 0.399 0.404 0.380 0.399 626,704 0.3934 5.19%
2010-11-19 0 0.385 0.380 0.390 0.370 0.385 670,000 253,150 0.3778 0.380 0.375 0.385 0.365 0.380 679,437 0.3726 0.00%
2010-11-18 0 0.385 0.375 0.385 0.380 0.390 980,000 375,880 0.3836 0.380 0.370 0.380 0.375 0.385 993,803 0.3782 -1.28%
2010-11-17 0 0.390 0.390 0.395 0.390 0.415 726,000 290,470 0.4001 0.385 0.385 0.390 0.385 0.409 736,225 0.3945 -2.50%
2010-11-16 0 0.400 0.395 0.400 0.395 0.410 548,000 217,830 0.3975 0.394 0.390 0.394 0.390 0.404 555,718 0.3920 0.00%
2010-11-15 0 0.400 0.390 0.410 0.390 0.430 3,510,800 1,460,596 0.4160 0.394 0.385 0.404 0.385 0.424 3,560,248 0.4103 -2.44%
2010-11-12 0 0.410 0.395 0.405 0.380 0.410 2,116,000 827,300 0.3910 0.404 0.390 0.399 0.375 0.404 2,145,803 0.3855 2.50%
2010-11-11 0 0.400 0.390 0.400 0.390 0.425 7,752,000 3,119,350 0.4024 0.394 0.385 0.394 0.385 0.419 7,861,183 0.3968 -2.44%
2010-11-10 0 0.410 0.410 0.415 0.370 0.460 20,812,000 8,784,620 0.4221 0.404 0.404 0.409 0.365 0.454 21,105,127 0.4162 10.81%
2010-11-09 0 0.370 0.365 0.370 0.370 0.380 2,460,000 916,900 0.3727 0.365 0.360 0.365 0.365 0.375 2,494,648 0.3675 -1.33%
2010-11-08 0 0.375 0.370 0.375 0.370 0.375 1,146,000 425,620 0.3714 0.370 0.365 0.370 0.365 0.370 1,162,141 0.3662 0.00%
2010-11-05 0 0.375 0.375 0.380 0.365 0.390 2,628,000 986,820 0.3755 0.370 0.370 0.375 0.360 0.385 2,665,014 0.3703 1.35%
2010-11-04 0 0.370 0.360 0.370 0.360 0.375 2,042,000 748,560 0.3666 0.365 0.355 0.365 0.355 0.370 2,070,761 0.3615 -2.63%
2010-11-03 0 0.380 0.375 0.380 0.345 0.395 5,216,000 1,942,380 0.3724 0.375 0.370 0.375 0.340 0.390 5,289,465 0.3672 8.57%
2010-11-02 0 0.350 0.350 0.360 0.350 0.370 1,700,000 603,130 0.3548 0.345 0.345 0.355 0.345 0.365 1,723,944 0.3499 -1.41%
2010-11-01 0 0.355 0.355 0.360 0.340 0.375 4,482,000 1,579,560 0.3524 0.350 0.350 0.355 0.335 0.370 4,545,127 0.3475 -2.74%
2010-10-29 0 0.365 0.360 0.370 0.360 0.410 7,792,000 2,993,320 0.3842 0.360 0.355 0.365 0.355 0.404 7,901,746 0.3788 -8.75%
2010-10-28 0 0.400 0.395 0.405 0.290 0.570 108,695,859 50,409,668 0.4638 0.394 0.390 0.399 0.286 0.562 110,226,787 0.4573 45.45%
2010-10-27 0 0.275 0.270 0.275 0.270 0.280 1,164,000 317,880 0.2731 0.271 0.266 0.271 0.266 0.276 1,180,394 0.2693 0.00%
2010-10-26 0 0.275 0.275 0.280 0.275 0.280 340,000 94,900 0.2791 0.271 0.271 0.276 0.271 0.276 344,789 0.2752 -1.79%
2010-10-25 0 0.280 0.270 0.280 0.275 0.280 662,000 183,460 0.2771 0.276 0.266 0.276 0.271 0.276 671,324 0.2733 0.00%
2010-10-22 0 0.280 0.270 0.280 0.270 0.280 1,502,000 411,940 0.2743 0.276 0.266 0.276 0.266 0.276 1,523,155 0.2705 -3.45%
2010-10-21 0 0.290 0.285 0.290 0.275 0.290 520,000 147,220 0.2831 0.286 0.281 0.286 0.271 0.286 527,324 0.2792 0.00%
2010-10-20 0 0.290 0.280 0.290 0.280 0.290 798,000 223,520 0.2801 0.286 0.276 0.286 0.276 0.286 809,239 0.2762 1.75%
2010-10-19 0 0.285 0.280 0.290 0.280 0.285 82,000 23,140 0.2822 0.281 0.276 0.286 0.276 0.281 83,155 0.2783 0.00%
2010-10-18 0 0.285 0.285 0.290 0.280 0.285 380,000 106,800 0.2811 0.281 0.281 0.286 0.276 0.281 385,352 0.2771 -1.72%
2010-10-15 0 0.290 0.290 0.295 0.280 0.285 430,000 120,950 0.2813 0.286 0.286 0.291 0.276 0.281 436,056 0.2774 0.00%
2010-10-14 0 0.290 0.280 0.290 0.280 0.290 782,000 222,880 0.2850 0.286 0.276 0.286 0.276 0.286 793,014 0.2811 0.00%
2010-10-13 0 0.290 0.290 0.295 0.285 0.290 24,000 6,910 0.2879 0.286 0.286 0.291 0.281 0.286 24,338 0.2839 -3.33%
2010-10-12 0 0.300 0.290 0.300 0.285 0.300 102,000 29,770 0.2919 0.296 0.286 0.296 0.281 0.296 103,437 0.2878 7.14%
2010-10-11 0 0.280 0.280 0.295 0.280 0.295 1,272,000 373,010 0.2932 0.276 0.276 0.291 0.276 0.291 1,289,915 0.2892 -5.08%
2010-10-08 0 0.295 0.290 0.310 - - 20,000 5,900 0.2950 0.291 0.286 0.306 - - 20,282 0.2909 0.00%
2010-10-07 0 0.295 0.295 0.300 0.295 0.300 250,000 74,250 0.2970 0.291 0.291 0.296 0.291 0.296 253,521 0.2929 0.00%
2010-10-06 0 0.295 0.295 0.310 0.295 0.295 166,000 48,970 0.2950 0.291 0.291 0.306 0.291 0.291 168,338 0.2909 1.72%
2010-10-05 0 0.290 0.290 0.300 0.290 0.290 240,000 69,600 0.2900 0.286 0.286 0.296 0.286 0.286 243,380 0.2860 0.00%
2010-10-04 0 0.290 0.290 0.305 0.290 0.290 192,000 55,680 0.2900 0.286 0.286 0.301 0.286 0.286 194,704 0.2860 0.00%
2010-09-30 0 0.290 0.290 0.295 0.285 0.290 122,000 34,980 0.2867 0.286 0.286 0.291 0.281 0.286 123,718 0.2827 -3.33%
2010-09-29 0 0.300 0.295 0.300 0.295 0.300 82,000 24,410 0.2977 0.296 0.291 0.296 0.291 0.296 83,155 0.2935 3.45%
2010-09-28 0 0.290 0.290 0.295 0.280 0.300 150,000 43,210 0.2881 0.286 0.286 0.291 0.276 0.296 152,113 0.2841 -3.33%
2010-09-27 0 0.300 0.290 0.300 0.290 0.300 36,788 10,829 0.2944 0.296 0.286 0.296 0.286 0.296 37,306 0.2903 0.00%
2010-09-24 0 0.300 0.290 0.300 0.300 0.300 10,000 3,000 0.3000 0.296 0.286 0.296 0.296 0.296 10,141 0.2958 3.45%
2010-09-22 0 0.290 0.290 0.305 0.290 0.305 103,977 31,413 0.3021 0.286 0.286 0.301 0.286 0.301 105,441 0.2979 -3.33%
2010-09-21 0 0.300 0.290 0.300 - - 0 0 - 0.296 0.286 0.296 - - 0 - 0.00%
2010-09-20 0 0.300 0.290 0.305 - - 0 0 - 0.296 0.286 0.301 - - 0 - 0.00%
2010-09-17 0 0.300 0.290 0.300 - - 0 0 - 0.296 0.286 0.296 - - 0 - -1.64%
2010-09-16 0 0.305 0.295 0.310 - - 0 0 - 0.301 0.291 0.306 - - 0 - 0.00%
2010-09-15 0 0.305 0.290 0.310 0.295 0.305 324,000 96,890 0.2990 0.301 0.286 0.306 0.291 0.301 328,563 0.2949 1.67%
2010-09-14 0 0.300 0.295 0.305 0.295 0.300 360,000 107,500 0.2986 0.296 0.291 0.301 0.291 0.296 365,070 0.2945 1.69%
2010-09-13 0 0.295 0.290 0.300 - - 0 0 - 0.291 0.286 0.296 - - 0 - 0.00%
2010-09-10 0 0.295 0.295 0.305 0.295 0.300 370,000 109,650 0.2964 0.291 0.291 0.301 0.291 0.296 375,211 0.2922 0.00%
2010-09-09 0 0.295 0.290 0.300 0.295 0.295 170,000 50,150 0.2950 0.291 0.286 0.296 0.291 0.291 172,394 0.2909 0.00%
2010-09-08 0 0.295 0.290 0.305 0.295 0.295 170,000 50,150 0.2950 0.291 0.286 0.301 0.291 0.291 172,394 0.2909 0.00%
2010-09-07 0 0.295 0.295 0.305 0.295 0.300 358,000 106,110 0.2964 0.291 0.291 0.301 0.291 0.296 363,042 0.2923 -1.67%
2010-09-06 0 0.300 0.290 0.305 0.290 0.300 128,000 37,700 0.2945 0.296 0.286 0.301 0.286 0.296 129,803 0.2904 0.00%
2010-09-03 0 0.300 0.300 0.310 0.300 0.300 350,000 105,000 0.3000 0.296 0.296 0.306 0.296 0.296 354,930 0.2958 3.45%
2010-09-02 0 0.290 0.290 0.310 0.290 0.300 400,000 118,000 0.2950 0.286 0.286 0.306 0.286 0.296 405,634 0.2909 -3.33%
2010-09-01 0 0.300 0.290 0.300 0.290 0.300 630,000 183,850 0.2918 0.296 0.286 0.296 0.286 0.296 638,873 0.2878 0.00%
2010-08-31 0 0.300 0.300 0.310 0.300 0.325 1,034,000 312,860 0.3026 0.296 0.296 0.306 0.296 0.320 1,048,563 0.2984 -6.25%
2010-08-30 0 0.320 0.290 0.320 - - 0 0 - 0.316 0.286 0.316 - - 0 - 0.00%
2010-08-27 0 0.320 0.295 0.320 - - 0 0 - 0.316 0.291 0.316 - - 0 - -1.54%
2010-08-26 0 0.325 0.295 0.325 - - 0 0 - 0.320 0.291 0.320 - - 0 - -1.52%
2010-08-25 0 0.330 0.295 0.330 0.285 0.350 544,000 180,560 0.3319 0.325 0.291 0.325 0.281 0.345 551,662 0.3273 3.13%
2010-08-24 0 0.320 0.305 0.335 - - 0 0 - 0.316 0.301 0.330 - - 0 - 0.00%
2010-08-23 0 0.320 0.315 0.320 0.320 0.330 4,506,000 1,463,900 0.3249 0.316 0.311 0.316 0.316 0.325 4,569,465 0.3204 3.23%
2010-08-20 0 0.310 0.300 0.310 0.300 0.310 200,000 61,000 0.3050 0.306 0.296 0.306 0.296 0.306 202,817 0.3008 0.00%
2010-08-19 0 0.310 0.305 0.325 0.310 0.310 50,000 15,500 0.3100 0.306 0.301 0.320 0.306 0.306 50,704 0.3057 -1.59%
2010-08-18 0 0.315 0.310 0.325 0.310 0.330 274,000 88,300 0.3223 0.311 0.306 0.320 0.306 0.325 277,859 0.3178 -4.55%
2010-08-17 0 0.330 0.320 0.330 0.310 0.330 5,314,000 1,676,470 0.3155 0.325 0.316 0.325 0.306 0.325 5,388,845 0.3111 11.86%
2010-08-16 0 0.295 0.285 0.310 - - 0 0 - 0.291 0.281 0.306 - - 0 - 0.00%
2010-08-13 0 0.295 0.295 0.310 0.295 0.295 16,000 4,720 0.2950 0.291 0.291 0.306 0.291 0.291 16,225 0.2909 0.00%
2010-08-12 0 0.295 0.290 0.300 0.285 0.295 294,000 85,230 0.2899 0.291 0.286 0.296 0.281 0.291 298,141 0.2859 -1.67%
2010-08-11 0 0.300 0.290 0.300 0.290 0.300 200,000 59,000 0.2950 0.296 0.286 0.296 0.286 0.296 202,817 0.2909 -1.64%
2010-08-10 0 0.305 0.290 0.305 0.290 0.305 430,000 125,800 0.2926 0.301 0.286 0.301 0.286 0.301 436,056 0.2885 1.67%
2010-08-09 0 0.300 0.300 0.310 0.300 0.315 340,000 104,540 0.3075 0.296 0.296 0.306 0.296 0.311 344,789 0.3032 -7.69%
2010-08-06 0 0.325 0.310 0.325 0.325 0.330 722,234 235,227 0.3257 0.320 0.306 0.320 0.320 0.325 732,406 0.3212 1.56%
2010-08-05 0 0.320 0.315 0.325 0.295 0.325 268,000 84,010 0.3135 0.316 0.311 0.320 0.291 0.320 271,775 0.3091 0.00%
2010-08-04 0 0.320 0.295 0.320 - - 0 0 - 0.316 0.291 0.316 - - 0 - 0.00%
2010-08-03 0 0.320 0.295 0.320 - - 0 0 - 0.316 0.291 0.316 - - 0 - 0.00%
2010-08-02 0 0.320 0.290 0.320 - - 0 0 - 0.316 0.286 0.316 - - 0 - -1.54%
2010-07-30 0 0.325 0.300 0.325 0.330 0.330 16,000 5,280 0.3300 0.320 0.296 0.320 0.325 0.325 16,225 0.3254 4.84%
2010-07-29 0 0.310 0.300 0.310 0.295 0.310 2,713,562 803,431 0.2961 0.306 0.296 0.306 0.291 0.306 2,751,781 0.2920 3.33%
2010-07-28 0 0.300 0.300 0.305 0.290 0.300 2,188,000 655,500 0.2996 0.296 0.296 0.301 0.286 0.296 2,218,817 0.2954 0.00%
2010-07-27 0 0.300 0.300 0.305 0.270 0.300 350,000 100,950 0.2884 0.296 0.296 0.301 0.266 0.296 354,930 0.2844 -3.23%
2010-07-26 0 0.310 0.290 0.310 0.310 0.310 110,000 34,100 0.3100 0.306 0.286 0.306 0.306 0.306 111,549 0.3057 5.08%
2010-07-23 0 0.295 0.285 0.310 0.295 0.300 90,000 26,950 0.2994 0.291 0.281 0.306 0.291 0.296 91,268 0.2953 3.51%
2010-07-22 0 0.285 0.285 0.310 0.285 0.315 40,000 12,000 0.3000 0.281 0.281 0.306 0.281 0.311 40,563 0.2958 -10.94%
2010-07-21 0 0.320 0.295 0.320 0.325 0.325 100,000 32,500 0.3250 0.316 0.291 0.316 0.320 0.320 101,408 0.3205 1.59%
2010-07-20 0 0.315 0.290 0.315 - - 0 0 - 0.311 0.286 0.311 - - 0 - 0.00%
2010-07-19 0 0.315 0.295 0.340 - - 0 0 - 0.311 0.291 0.335 - - 0 - 0.00%
2010-07-16 0 0.315 0.310 0.335 0.310 0.315 148,000 46,120 0.3116 0.311 0.306 0.330 0.306 0.311 150,085 0.3073 1.61%
2010-07-15 0 0.310 0.295 0.325 0.310 0.310 132,000 40,920 0.3100 0.306 0.291 0.320 0.306 0.306 133,859 0.3057 -7.46%
2010-07-14 0 0.335 0.310 0.335 0.340 0.340 100,000 34,000 0.3400 0.330 0.306 0.330 0.335 0.335 101,408 0.3353 -1.47%
2010-07-13 0 0.340 0.305 0.340 - - 0 0 - 0.335 0.301 0.335 - - 0 - 0.00%
2010-07-12 0 0.340 0.300 0.340 0.300 0.340 104,000 31,360 0.3015 0.335 0.296 0.335 0.296 0.335 105,465 0.2974 6.25%
2010-07-09 0 0.320 0.295 0.340 - - 0 0 - 0.316 0.291 0.335 - - 0 - 0.00%
2010-07-08 0 0.320 0.320 0.355 0.310 0.395 498,000 163,730 0.3288 0.316 0.316 0.350 0.306 0.390 505,014 0.3242 4.92%
2010-07-07 0 0.305 0.290 0.320 - - 0 0 - 0.301 0.286 0.316 - - 0 - 0.00%
2010-07-06 0 0.305 0.280 0.315 - - 0 0 - 0.301 0.276 0.311 - - 0 - 0.00%
2010-07-05 0 0.305 0.275 0.315 - - 0 0 - 0.301 0.271 0.311 - - 0 - 0.00%
2010-07-02 0 0.305 0.280 0.320 - - 0 0 - 0.301 0.276 0.316 - - 0 - 0.00%
2010-06-30 0 0.305 0.305 0.330 0.300 0.305 346,000 103,930 0.3004 0.301 0.301 0.325 0.296 0.301 350,873 0.2962 1.67%
2010-06-29 0 0.300 0.275 0.310 - - 0 0 - 0.296 0.271 0.306 - - 0 - 0.00%
2010-06-28 0 0.300 0.285 0.310 - - 0 0 - 0.296 0.281 0.306 - - 0 - 0.00%
2010-06-25 0 0.300 0.280 0.310 - - 0 0 - 0.296 0.276 0.306 - - 0 - 0.00%
2010-06-24 0 0.300 0.285 0.320 0.300 0.300 90,000 27,000 0.3000 0.296 0.281 0.316 0.296 0.296 91,268 0.2958 0.00%
2010-06-23 0 0.300 0.285 0.320 - - 0 0 - 0.296 0.281 0.316 - - 0 - 0.00%
2010-06-22 0 0.300 0.300 0.305 0.300 0.300 74,000 22,200 0.3000 0.296 0.296 0.301 0.296 0.296 75,042 0.2958 3.45%
2010-06-21 0 0.290 0.290 0.305 0.270 0.270 100,000 27,000 0.2700 0.286 0.286 0.301 0.266 0.266 101,408 0.2663 -6.45%
2010-06-18 0 0.310 0.295 0.310 0.295 0.295 10,000 2,950 0.2950 0.306 0.291 0.306 0.291 0.291 10,141 0.2909 0.00%
2010-06-17 0 0.310 0.310 0.325 0.290 0.310 40,000 11,800 0.2950 0.306 0.306 0.320 0.286 0.306 40,563 0.2909 -6.06%
2010-06-15 0 0.330 0.295 0.330 - - 0 0 - 0.325 0.291 0.325 - - 0 - -1.49%
2010-06-14 0 0.335 0.315 0.335 0.315 0.335 278,000 88,040 0.3167 0.330 0.311 0.330 0.311 0.330 281,915 0.3123 1.52%
2010-06-11 0 0.330 0.295 0.330 0.315 0.330 182,000 57,360 0.3152 0.325 0.291 0.325 0.311 0.325 184,563 0.3108 4.76%
2010-06-10 0 0.315 0.300 0.320 0.310 0.315 90,000 28,100 0.3122 0.311 0.296 0.316 0.306 0.311 91,268 0.3079 0.00%
2010-06-09 0 0.315 0.290 0.315 0.315 0.315 2,000 630 0.3150 0.311 0.286 0.311 0.311 0.311 2,028 0.3106 3.28%
2010-06-08 0 0.305 0.305 0.310 0.295 0.310 64,000 19,070 0.2980 0.301 0.301 0.306 0.291 0.306 64,901 0.2938 -3.17%
2010-06-07 0 0.315 0.290 0.315 - - 0 0 - 0.311 0.286 0.311 - - 0 - -1.56%
2010-06-04 0 0.320 0.310 0.320 0.310 0.325 616,000 193,920 0.3148 0.316 0.306 0.316 0.306 0.320 624,676 0.3104 3.23%
2010-06-03 0 0.310 0.295 0.310 0.310 0.310 400,000 124,000 0.3100 0.306 0.291 0.306 0.306 0.306 405,634 0.3057 1.64%
2010-06-02 0 0.305 0.295 0.305 0.295 0.305 1,013,581 299,495 0.2955 0.301 0.291 0.301 0.291 0.301 1,027,857 0.2914 -1.61%
2010-06-01 0 0.310 0.295 0.310 0.290 0.310 502,000 154,980 0.3087 0.306 0.291 0.306 0.286 0.306 509,070 0.3044 -3.12%
2010-05-31 0 0.320 0.300 0.330 - - 0 0 - 0.316 0.296 0.325 - - 0 - 0.00%
2010-05-28 0 0.320 0.300 0.320 0.320 0.320 10,000 3,200 0.3200 0.316 0.296 0.316 0.316 0.316 10,141 0.3156 1.59%
2010-05-27 0 0.315 0.290 0.315 0.315 0.315 100,000 31,500 0.3150 0.311 0.286 0.311 0.311 0.311 101,408 0.3106 -1.56%
2010-05-26 0 0.320 0.290 0.320 - - 0 0 - 0.316 0.286 0.316 - - 0 - 0.00%
2010-05-25 0 0.320 0.285 0.320 0.280 0.350 230,000 66,840 0.2906 0.316 0.281 0.316 0.276 0.345 233,239 0.2866 -1.54%
2010-05-24 0 0.325 0.295 0.325 0.310 0.325 460,000 148,750 0.3234 0.320 0.291 0.320 0.306 0.320 466,479 0.3189 -2.99%
2010-05-20 0 0.335 0.285 0.335 0.285 0.340 142,000 42,030 0.2960 0.330 0.281 0.330 0.281 0.335 144,000 0.2919 4.69%
2010-05-19 0 0.320 0.305 0.320 0.305 0.340 10,000 3,120 0.3120 0.316 0.301 0.316 0.301 0.335 10,141 0.3077 -3.03%
2010-05-18 0 0.330 0.300 0.330 - - 0 0 - 0.325 0.296 0.325 - - 0 - -2.94%
2010-05-17 0 0.340 0.310 0.340 - - 0 0 - 0.335 0.306 0.335 - - 0 - -2.86%
2010-05-14 0 0.350 0.325 0.350 0.350 0.350 8,000 2,800 0.3500 0.345 0.320 0.345 0.345 0.345 8,113 0.3451 0.00%
2010-05-13 0 0.350 0.330 0.350 0.350 0.350 2,000 700 0.3500 0.345 0.325 0.345 0.345 0.345 2,028 0.3451 7.69%
2010-05-12 0 0.325 0.325 0.350 0.325 0.350 4,000 1,350 0.3375 0.320 0.320 0.345 0.320 0.345 4,056 0.3328 -7.14%
2010-05-11 0 0.350 0.340 0.350 0.340 0.350 162,000 56,150 0.3466 0.345 0.335 0.345 0.335 0.345 164,282 0.3418 4.48%
2010-05-10 0 0.335 0.335 0.360 0.325 0.345 602,000 200,690 0.3334 0.330 0.330 0.355 0.320 0.340 610,479 0.3287 -2.90%
2010-05-07 0 0.345 0.335 0.345 0.335 0.345 1,162,000 395,140 0.3401 0.340 0.330 0.340 0.330 0.340 1,178,366 0.3353 -6.76%
2010-05-06 0 0.370 0.355 0.370 0.360 0.380 420,000 156,620 0.3729 0.365 0.350 0.365 0.355 0.375 425,915 0.3677 -2.63%
2010-05-05 0 0.380 0.360 0.380 0.360 0.380 1,076,000 395,630 0.3677 0.375 0.355 0.375 0.355 0.375 1,091,155 0.3626 -2.56%
2010-05-04 0 0.390 0.375 0.390 0.375 0.395 1,050,000 408,720 0.3893 0.385 0.370 0.385 0.370 0.390 1,064,789 0.3839 0.00%
2010-05-03 0 0.390 0.370 0.390 0.370 0.390 332,000 122,980 0.3704 0.385 0.365 0.385 0.365 0.385 336,676 0.3653 0.00%
2010-04-30 0 0.390 0.380 0.390 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2010-04-29 0 0.390 0.380 0.390 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2010-04-28 0 0.390 0.370 0.390 0.370 0.395 490,000 183,700 0.3749 0.385 0.365 0.385 0.365 0.390 496,901 0.3697 2.63%
2010-04-27 0 0.380 0.370 0.380 0.380 0.395 1,535,555 587,741 0.3828 0.375 0.365 0.375 0.375 0.390 1,557,183 0.3774 -5.00%
2010-04-26 0 0.400 0.385 0.400 0.385 0.400 416,000 160,550 0.3859 0.394 0.380 0.394 0.380 0.394 421,859 0.3806 0.00%
2010-04-23 0 0.400 0.385 0.400 0.385 0.400 614,000 237,100 0.3862 0.394 0.380 0.394 0.380 0.394 622,648 0.3808 0.00%
2010-04-22 0 0.400 0.395 0.400 0.395 0.405 506,000 200,520 0.3963 0.394 0.390 0.394 0.390 0.399 513,127 0.3908 -1.23%
2010-04-21 0 0.405 0.395 0.405 0.390 0.415 1,031,555 414,913 0.4022 0.399 0.390 0.399 0.385 0.409 1,046,084 0.3966 -3.57%
2010-04-20 0 0.420 0.415 0.420 0.390 0.430 776,000 319,400 0.4116 0.414 0.409 0.414 0.385 0.424 786,930 0.4059 0.00%
2010-04-19 0 0.420 0.405 0.420 0.410 0.430 2,216,400 928,130 0.4188 0.414 0.399 0.414 0.404 0.424 2,247,617 0.4129 2.44%
2010-04-16 0 0.410 0.400 0.410 0.395 0.410 532,000 213,450 0.4012 0.404 0.394 0.404 0.390 0.404 539,493 0.3956 -1.20%
2010-04-15 0 0.415 0.405 0.415 0.400 0.420 490,000 201,630 0.4115 0.409 0.399 0.409 0.394 0.414 496,901 0.4058 1.22%
2010-04-14 0 0.410 0.400 0.410 0.395 0.420 1,716,000 689,210 0.4016 0.404 0.394 0.404 0.390 0.414 1,740,169 0.3961 0.00%
2010-04-13 0 0.410 0.405 0.410 0.410 0.420 652,000 267,490 0.4103 0.404 0.399 0.404 0.404 0.414 661,183 0.4046 -1.20%
2010-04-12 0 0.415 0.410 0.415 0.400 0.420 2,888,000 1,165,620 0.4036 0.409 0.404 0.409 0.394 0.414 2,928,676 0.3980 3.75%
2010-04-09 0 0.400 0.400 0.405 0.400 0.420 4,828,000 1,958,580 0.4057 0.394 0.394 0.399 0.394 0.414 4,896,000 0.4000 -4.76%
2010-04-08 0 0.420 0.410 0.420 0.410 0.425 4,164,000 1,732,370 0.4160 0.414 0.404 0.414 0.404 0.419 4,222,648 0.4103 -1.18%
2010-04-07 0 0.425 0.415 0.425 0.410 0.425 3,544,000 1,482,220 0.4182 0.419 0.409 0.419 0.404 0.419 3,593,915 0.4124 4.94%
2010-04-01 0 0.405 0.405 0.410 0.395 0.420 3,178,000 1,281,150 0.4031 0.399 0.399 0.404 0.390 0.414 3,222,761 0.3975 5.19%
2010-03-31 0 0.385 0.380 0.390 0.380 0.410 4,766,000 1,851,740 0.3885 0.380 0.375 0.385 0.375 0.404 4,833,127 0.3831 -6.10%
2010-03-30 0 0.410 0.400 0.415 0.400 0.425 5,364,000 2,203,150 0.4107 0.404 0.394 0.409 0.394 0.419 5,439,549 0.4050 -4.65%
2010-03-29 0 0.430 0.425 0.430 0.400 0.480 29,410,000 13,044,320 0.4435 0.424 0.419 0.424 0.394 0.473 29,824,225 0.4374 16.22%
2010-03-26 0 0.370 0.370 0.385 0.370 0.370 290,000 107,300 0.3700 0.365 0.365 0.380 0.365 0.365 294,085 0.3649 -1.33%
2010-03-25 0 0.375 0.375 0.390 0.375 0.390 400,000 152,000 0.3800 0.370 0.370 0.385 0.370 0.385 405,634 0.3747 -2.60%
2010-03-24 0 0.385 0.360 0.385 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2010-03-23 0 0.385 0.360 0.385 0.385 0.385 100,000 38,500 0.3850 0.380 0.355 0.380 0.380 0.380 101,408 0.3797 4.05%
2010-03-22 0 0.370 0.360 0.395 - - 0 0 - 0.365 0.355 0.390 - - 0 - 0.00%
2010-03-19 0 0.370 0.370 0.380 0.370 0.370 30,000 11,100 0.3700 0.365 0.365 0.375 0.365 0.365 30,423 0.3649 0.00%
2010-03-18 0 0.370 0.370 0.385 0.370 0.370 160,000 59,200 0.3700 0.365 0.365 0.380 0.365 0.365 162,254 0.3649 0.00%
2010-03-17 0 0.370 0.365 0.385 0.370 0.380 1,197,954 447,054 0.3732 0.365 0.360 0.380 0.365 0.375 1,214,827 0.3680 -3.90%
2010-03-16 0 0.385 0.385 0.395 0.380 0.380 80,000 30,400 0.3800 0.380 0.380 0.390 0.375 0.375 81,127 0.3747 0.00%
2010-03-15 0 0.385 0.385 0.395 0.380 0.400 135,201 52,042 0.3849 0.380 0.380 0.390 0.375 0.394 137,105 0.3796 0.00%
2010-03-12 0 0.385 0.380 0.385 0.370 0.385 260,000 98,300 0.3781 0.380 0.375 0.380 0.365 0.380 263,662 0.3728 2.67%
2010-03-11 0 0.375 0.370 0.380 0.370 0.380 390,000 146,800 0.3764 0.370 0.365 0.375 0.365 0.375 395,493 0.3712 -1.32%
2010-03-10 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 0.375 0.375 0.385 0.375 0.375 20,282 0.3747 0.00%
2010-03-09 0 0.380 0.375 0.390 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2010-03-08 0 0.380 0.370 0.390 0.370 0.395 2,158,000 811,430 0.3760 0.375 0.365 0.385 0.365 0.390 2,188,394 0.3708 1.33%
2010-03-05 0 0.375 0.375 0.385 0.370 0.380 444,000 165,630 0.3730 0.370 0.370 0.380 0.365 0.375 450,254 0.3679 -1.32%
2010-03-04 0 0.380 0.370 0.380 0.370 0.380 176,000 66,170 0.3760 0.375 0.365 0.375 0.365 0.375 178,479 0.3707 2.70%
2010-03-03 0 0.370 0.360 0.380 0.360 0.370 370,000 136,000 0.3676 0.365 0.355 0.375 0.355 0.365 375,211 0.3625 2.78%
2010-03-02 0 0.360 0.355 0.370 0.345 0.365 500,000 179,250 0.3585 0.355 0.350 0.365 0.340 0.360 507,042 0.3535 -1.37%
2010-03-01 0 0.365 0.355 0.370 0.365 0.365 486,000 178,460 0.3672 0.360 0.350 0.365 0.360 0.360 492,845 0.3621 -1.35%
2010-02-26 0 0.370 0.360 0.370 0.360 0.370 420,000 152,400 0.3629 0.365 0.355 0.365 0.355 0.365 425,915 0.3578 2.78%
2010-02-25 0 0.360 0.350 0.365 0.360 0.365 404,000 145,960 0.3613 0.355 0.345 0.360 0.355 0.360 409,690 0.3563 -1.37%
2010-02-24 0 0.365 0.355 0.370 0.355 0.370 250,000 90,750 0.3630 0.360 0.350 0.365 0.350 0.365 253,521 0.3580 4.29%
2010-02-23 0 0.350 0.340 0.375 - - 0 0 - 0.345 0.335 0.370 - - 0 - 0.00%
2010-02-22 0 0.350 0.350 0.370 - - 0 0 - 0.345 0.345 0.365 - - 0 - 0.00%
2010-02-19 0 0.350 0.350 0.375 0.340 0.350 720,000 245,800 0.3414 0.345 0.345 0.370 0.335 0.345 730,141 0.3366 -1.41%
2010-02-18 0 0.355 0.355 0.375 0.345 0.345 120,000 41,400 0.3450 0.350 0.350 0.370 0.340 0.340 121,690 0.3402 -1.39%
2010-02-17 0 0.360 0.360 0.380 0.350 0.350 20,000 7,000 0.3500 0.355 0.355 0.375 0.345 0.345 20,282 0.3451 0.00%
2010-02-12 0 0.360 0.360 0.385 0.350 0.355 552,000 193,550 0.3506 0.355 0.355 0.380 0.345 0.350 559,775 0.3458 2.86%
2010-02-11 0 0.350 0.350 0.370 0.340 0.345 30,000 10,300 0.3433 0.345 0.345 0.365 0.335 0.340 30,423 0.3386 1.45%
2010-02-10 0 0.345 0.345 0.355 0.345 0.345 6,000 2,070 0.3450 0.340 0.340 0.350 0.340 0.340 6,085 0.3402 -1.43%
2010-02-09 0 0.350 0.340 0.375 0.350 0.350 100,000 34,300 0.3430 0.345 0.335 0.370 0.345 0.345 101,408 0.3382 0.00%
2010-02-08 0 0.350 0.350 0.385 0.340 0.350 320,000 110,200 0.3444 0.345 0.345 0.380 0.335 0.345 324,507 0.3396 0.00%
2010-02-05 0 0.350 0.350 0.375 0.340 0.345 320,000 109,740 0.3429 0.345 0.345 0.370 0.335 0.340 324,507 0.3382 0.00%
2010-02-04 0 0.350 0.350 0.390 0.350 0.350 230,000 80,500 0.3500 0.345 0.345 0.385 0.345 0.345 233,239 0.3451 -1.41%
2010-02-03 0 0.355 0.350 0.355 0.355 0.360 240,000 86,250 0.3594 0.350 0.345 0.350 0.350 0.355 243,380 0.3544 1.43%
2010-02-02 0 0.350 0.350 0.360 0.340 0.345 400,000 137,250 0.3431 0.345 0.345 0.355 0.335 0.340 405,634 0.3384 0.00%
2010-02-01 0 0.350 0.350 0.360 0.350 0.350 354,000 123,900 0.3500 0.345 0.345 0.355 0.345 0.345 358,986 0.3451 -1.41%
2010-01-29 0 0.355 0.350 0.355 0.350 0.370 850,000 304,800 0.3586 0.350 0.345 0.350 0.345 0.365 861,972 0.3536 -1.39%
2010-01-28 0 0.360 0.360 0.370 0.360 0.360 1,150,000 414,000 0.3600 0.355 0.355 0.365 0.355 0.355 1,166,197 0.3550 0.00%
2010-01-27 0 0.360 0.360 0.365 0.360 0.370 320,000 116,300 0.3634 0.355 0.355 0.360 0.355 0.365 324,507 0.3584 -2.70%
2010-01-26 0 0.370 0.360 0.370 0.360 0.385 2,090,000 775,430 0.3710 0.365 0.355 0.365 0.355 0.380 2,119,437 0.3659 2.78%
2010-01-25 0 0.360 0.360 0.375 0.360 0.380 1,134,000 424,770 0.3746 0.355 0.355 0.370 0.355 0.375 1,149,972 0.3694 -6.49%
2010-01-22 0 0.385 0.380 0.385 0.375 0.395 1,940,000 740,200 0.3815 0.380 0.375 0.380 0.370 0.390 1,967,324 0.3762 -2.53%
2010-01-21 0 0.395 0.385 0.395 0.390 0.400 844,000 329,690 0.3906 0.390 0.380 0.390 0.385 0.394 855,887 0.3852 -2.47%
2010-01-20 0 0.405 0.400 0.405 0.385 0.425 2,826,000 1,139,730 0.4033 0.399 0.394 0.399 0.380 0.419 2,865,803 0.3977 -1.22%
2010-01-19 0 0.410 0.405 0.410 0.380 0.450 11,858,000 5,066,460 0.4273 0.404 0.399 0.404 0.375 0.444 12,025,014 0.4213 10.81%
2010-01-18 0 0.370 0.370 0.375 0.370 0.390 1,566,000 589,070 0.3762 0.365 0.365 0.370 0.365 0.385 1,588,056 0.3709 1.37%
2010-01-15 0 0.365 0.360 0.365 0.350 0.375 1,002,000 364,350 0.3636 0.360 0.355 0.360 0.345 0.370 1,016,113 0.3586 -1.35%
2010-01-14 0 0.370 0.370 0.380 0.370 0.395 2,400,000 918,800 0.3828 0.365 0.365 0.375 0.365 0.390 2,433,803 0.3775 -3.90%
2010-01-13 0 0.385 0.385 0.390 0.360 0.400 7,502,000 2,874,960 0.3832 0.380 0.380 0.385 0.355 0.394 7,607,662 0.3779 5.48%
2010-01-12 0 0.365 0.355 0.365 0.305 0.385 7,809,916 2,795,286 0.3579 0.360 0.350 0.360 0.301 0.380 7,919,915 0.3529 19.67%
2010-01-11 0 0.305 0.305 0.325 0.305 0.330 600,000 188,000 0.3133 0.301 0.301 0.320 0.301 0.325 608,451 0.3090 1.67%
2010-01-08 0 0.300 0.300 0.310 0.300 0.300 826,000 247,800 0.3000 0.296 0.296 0.306 0.296 0.296 837,634 0.2958 -1.64%
2010-01-07 0 0.305 0.305 0.310 0.300 0.310 480,000 147,300 0.3069 0.301 0.301 0.306 0.296 0.306 486,761 0.3026 0.00%
2010-01-06 0 0.305 0.305 0.310 0.305 0.315 590,000 182,250 0.3089 0.301 0.301 0.306 0.301 0.311 598,310 0.3046 -3.17%
2010-01-05 0 0.315 0.305 0.315 0.300 0.320 476,000 147,600 0.3101 0.311 0.301 0.311 0.296 0.316 482,704 0.3058 1.61%
2010-01-04 0 0.310 0.285 0.310 - - 0 0 - 0.306 0.281 0.306 - - 0 - 0.00%
2009-12-31 0 0.310 0.290 0.310 0.305 0.310 122,000 37,320 0.3059 0.306 0.286 0.306 0.301 0.306 123,718 0.3017 6.90%
2009-12-30 0 0.290 0.290 0.320 0.290 0.295 176,000 51,530 0.2928 0.286 0.286 0.316 0.286 0.291 178,479 0.2887 -3.33%
2009-12-29 0 0.300 0.300 0.320 0.290 0.290 20,000 5,800 0.2900 0.296 0.296 0.316 0.286 0.286 20,282 0.2860 0.00%
2009-12-28 0 0.300 0.300 0.320 0.300 0.320 220,000 68,000 0.3091 0.296 0.296 0.316 0.296 0.316 223,099 0.3048 -3.23%
2009-12-24 0 0.310 0.300 0.320 - - 0 0 - 0.306 0.296 0.316 - - 0 - 0.00%
2009-12-23 0 0.310 0.310 0.330 0.300 0.300 210,000 63,000 0.3000 0.306 0.306 0.325 0.296 0.296 212,958 0.2958 5.08%
2009-12-22 0 0.295 0.295 0.315 0.285 0.290 240,000 69,150 0.2881 0.291 0.291 0.311 0.281 0.286 243,380 0.2841 -1.67%
2009-12-21 0 0.300 0.290 0.320 - - 0 0 - 0.296 0.286 0.316 - - 0 - 0.00%
2009-12-18 0 0.300 0.300 0.315 0.295 0.320 208,000 65,190 0.3134 0.296 0.296 0.311 0.291 0.316 210,930 0.3091 0.00%
2009-12-17 0 0.300 0.300 0.320 0.300 0.315 1,542,000 474,580 0.3078 0.296 0.296 0.316 0.296 0.311 1,563,718 0.3035 -7.69%
2009-12-16 0 0.325 0.325 0.330 0.310 0.320 832,000 263,080 0.3162 0.320 0.320 0.325 0.306 0.316 843,718 0.3118 -1.52%
2009-12-15 0 0.330 0.315 0.340 0.330 0.340 568,000 189,580 0.3338 0.325 0.311 0.335 0.325 0.335 576,000 0.3291 0.00%
2009-12-14 0 0.330 0.305 0.335 0.305 0.340 638,000 208,070 0.3261 0.325 0.301 0.330 0.301 0.335 646,986 0.3216 3.13%
2009-12-11 0 0.320 0.300 0.335 0.290 0.340 342,000 113,420 0.3316 0.316 0.296 0.330 0.286 0.335 346,817 0.3270 3.23%
2009-12-10 0 0.310 0.280 0.310 0.300 0.310 340,000 104,200 0.3065 0.306 0.276 0.306 0.296 0.306 344,789 0.3022 -1.59%
2009-12-09 0 0.315 0.305 0.315 0.305 0.315 678,000 208,740 0.3079 0.311 0.301 0.311 0.301 0.311 687,549 0.3036 -1.56%
2009-12-08 0 0.320 0.320 0.330 0.310 0.330 1,008,000 320,710 0.3182 0.316 0.316 0.325 0.306 0.325 1,022,197 0.3137 0.00%
2009-12-07 0 0.320 0.315 0.335 0.310 0.330 300,000 95,400 0.3180 0.316 0.311 0.330 0.306 0.325 304,225 0.3136 -4.48%
2009-12-04 0 0.335 0.325 0.335 0.320 0.335 470,000 153,550 0.3267 0.330 0.320 0.330 0.316 0.330 476,620 0.3222 0.00%
2009-12-03 0 0.335 0.335 0.340 0.330 0.355 1,868,000 625,420 0.3348 0.330 0.330 0.335 0.325 0.350 1,894,310 0.3302 -2.90%
2009-12-02 0 0.345 0.335 0.345 0.320 0.360 7,320,745 2,468,397 0.3372 0.340 0.330 0.340 0.316 0.355 7,423,854 0.3325 0.00%
2009-12-01 0 0.345 0.335 0.345 0.315 0.400 13,210,000 4,761,710 0.3605 0.340 0.330 0.340 0.311 0.394 13,396,056 0.3555 9.52%
2009-11-30 0 0.315 0.305 0.320 0.285 0.335 11,186,000 3,430,650 0.3067 0.311 0.301 0.316 0.281 0.330 11,343,549 0.3024 -4.55%
2009-11-27 0 0.330 0.320 0.330 0.310 0.375 5,924,000 1,974,270 0.3333 0.325 0.316 0.325 0.306 0.370 6,007,437 0.3286 -7.04%
2009-11-26 0 0.355 0.355 0.360 0.230 0.450 54,987,697 20,234,735 0.3680 0.350 0.350 0.355 0.227 0.444 55,762,172 0.3629 65.12%
2009-11-25 0 0.215 0.215 0.230 - - 100,000 21,500 0.2150 0.212 0.212 0.227 - - 101,408 0.2120 0.00%
2009-11-24 0 0.215 0.215 0.216 0.215 0.225 150,000 33,250 0.2217 0.212 0.212 0.213 0.212 0.222 152,113 0.2186 -4.44%
2009-11-23 0 0.225 0.202 0.225 0.225 0.225 132,000 29,700 0.2250 0.222 0.199 0.222 0.222 0.222 133,859 0.2219 4.65%
2009-11-20 0 0.215 0.215 0.225 0.215 0.215 100,000 21,500 0.2150 0.212 0.212 0.222 0.212 0.212 101,408 0.2120 2.38%
2009-11-19 0 0.210 0.210 0.219 0.210 0.210 260,000 54,600 0.2100 0.207 0.207 0.216 0.207 0.207 263,662 0.2071 -6.25%
2009-11-18 0 0.224 0.208 0.224 - - 0 0 - 0.221 0.205 0.221 - - 0 - 0.00%
2009-11-17 0 0.224 0.204 0.225 0.224 0.224 2,000 448 0.2240 0.221 0.201 0.222 0.221 0.221 2,028 0.2209 3.23%
2009-11-16 0 0.217 0.205 0.217 - - 0 0 - 0.214 0.202 0.214 - - 0 - 0.00%
2009-11-13 0 0.217 0.224 0.225 0.213 0.217 146,000 31,658 0.2168 0.214 0.221 0.222 0.210 0.214 148,056 0.2138 -1.36%
2009-11-12 0 0.220 0.209 0.219 0.202 0.220 804,000 166,074 0.2066 0.217 0.206 0.216 0.199 0.217 815,324 0.2037 -4.35%
2009-11-11 0 0.230 0.210 0.230 0.227 0.230 650,000 148,604 0.2286 0.227 0.207 0.227 0.224 0.227 659,155 0.2254 0.88%
2009-11-10 0 0.228 0.228 0.229 0.210 0.225 338,000 72,622 0.2149 0.225 0.225 0.226 0.207 0.222 342,761 0.2119 3.64%
2009-11-09 0 0.220 0.205 0.222 0.220 0.220 150,000 33,000 0.2200 0.217 0.202 0.219 0.217 0.217 152,113 0.2169 -1.35%
2009-11-06 0 0.223 0.206 0.223 0.220 0.223 450,000 100,200 0.2227 0.220 0.203 0.220 0.217 0.220 456,338 0.2196 1.36%
2009-11-05 0 0.220 0.195 0.220 - - 0 0 - 0.217 0.192 0.217 - - 0 - 0.00%
2009-11-04 0 0.220 0.223 0.224 0.203 0.226 200,000 44,144 0.2207 0.217 0.220 0.221 0.200 0.223 202,817 0.2177 -5.17%
2009-11-03 0 0.232 0.232 0.233 0.210 0.210 4,000 840 0.2100 0.229 0.229 0.230 0.207 0.207 4,056 0.2071 -2.52%
2009-11-02 0 0.238 0.083 0.240 - - 0 0 - 0.235 0.082 0.237 - - 0 - -0.42%
2009-10-30 0 0.239 0.239 0.240 - - 0 0 - 0.236 0.236 0.237 - - 0 - 3.02%
2009-10-29 0 0.232 - 0.235 - - 0 0 - 0.229 - 0.232 - - 0 - -1.28%
2009-10-28 0 0.235 - 0.235 0.240 0.240 54,000 12,960 0.2400 0.232 - 0.232 0.237 0.237 54,761 0.2367 -5.62%
2009-10-27 0 0.249 0.249 0.250 - - 0 0 - 0.246 0.246 0.247 - - 0 - 5.51%
2009-10-23 0 0.236 0.236 0.237 0.220 0.220 200,000 44,000 0.2200 0.233 0.233 0.234 0.217 0.217 202,817 0.2169 2.61%
2009-10-22 0 0.230 0.185 0.230 - - 0 0 - 0.227 0.182 0.227 - - 0 - 0.00%
2009-10-21 0 0.230 0.131 0.230 - - 0 0 - 0.227 0.129 0.227 - - 0 - -3.77%
2009-10-20 0 0.239 0.239 0.240 - - 30,000 7,050 0.2350 0.236 0.236 0.237 - - 30,423 0.2317 4.37%
2009-10-19 0 0.229 0.209 0.229 - - 0 0 - 0.226 0.206 0.226 - - 0 - 0.00%
2009-10-16 0 0.229 0.229 0.230 0.185 0.225 258,000 57,730 0.2238 0.226 0.226 0.227 0.182 0.222 261,634 0.2207 2.23%
2009-10-15 0 0.224 0.224 0.225 - - 0 0 - 0.221 0.221 0.222 - - 0 - 2.28%
2009-10-14 0 0.219 0.219 0.220 0.199 0.210 244,000 49,656 0.2035 0.216 0.216 0.217 0.196 0.207 247,437 0.2007 1.86%
2009-10-13 0 0.215 0.211 0.220 0.215 0.220 630,000 136,600 0.2168 0.212 0.208 0.217 0.212 0.217 638,873 0.2138 -2.27%
2009-10-12 0 0.220 0.215 0.220 0.220 0.220 230,000 50,600 0.2200 0.217 0.212 0.217 0.217 0.217 233,239 0.2169 0.46%
2009-10-09 0 0.219 0.219 0.220 0.202 0.209 132,000 27,252 0.2065 0.216 0.216 0.217 0.199 0.206 133,859 0.2036 6.83%
2009-10-08 0 0.205 0.189 0.219 - - 0 0 - 0.202 0.186 0.216 - - 0 - 0.00%
2009-10-07 0 0.205 0.189 0.205 0.205 0.205 130,000 26,650 0.2050 0.202 0.186 0.202 0.202 0.202 131,831 0.2022 0.00%
2009-10-06 0 0.205 0.186 0.210 0.205 0.205 150,000 30,750 0.2050 0.202 0.183 0.207 0.202 0.202 152,113 0.2022 1.99%
2009-10-05 0 0.201 0.195 0.201 0.186 0.201 310,000 60,364 0.1947 0.198 0.192 0.198 0.183 0.198 314,366 0.1920 0.00%
2009-10-02 0 0.201 0.201 0.220 0.200 0.220 110,000 23,120 0.2102 0.198 0.198 0.217 0.197 0.217 111,549 0.2073 -1.95%
2009-09-30 0 0.205 0.200 0.205 0.205 0.205 242,000 49,400 0.2041 0.202 0.197 0.202 0.202 0.202 245,408 0.2013 -0.97%
2009-09-29 0 0.207 0.200 0.209 - - 6,000 1,200 0.2000 0.204 0.197 0.206 - - 6,085 0.1972 0.00%
2009-09-28 0 0.207 0.093 0.209 - - 0 0 - 0.204 0.092 0.206 - - 0 - 0.00%
2009-09-25 0 0.207 0.188 0.209 0.207 0.210 558,000 116,164 0.2082 0.204 0.185 0.206 0.204 0.207 565,859 0.2053 -0.96%
2009-09-24 0 0.209 0.085 0.209 - - 0 0 - 0.206 0.084 0.206 - - 0 - -0.48%
2009-09-23 0 0.210 0.083 0.210 - - 0 0 - 0.207 0.082 0.207 - - 0 - 0.00%
2009-09-22 0 0.210 0.090 0.210 - - 0 0 - 0.207 0.089 0.207 - - 0 - 0.00%
2009-09-21 0 0.210 0.190 0.210 - - 0 0 - 0.207 0.187 0.207 - - 0 - 0.00%
2009-09-18 0 0.210 0.199 0.210 0.195 0.215 1,434,954 295,025 0.2056 0.207 0.196 0.207 0.192 0.212 1,455,165 0.2027 8.81%
2009-09-17 0 0.193 0.193 0.195 0.180 0.180 72,000 12,960 0.1800 0.190 0.190 0.192 0.178 0.178 73,014 0.1775 -1.03%
2009-09-16 0 0.195 0.085 0.195 - - 0 0 - 0.192 0.084 0.192 - - 0 - 0.00%
2009-09-15 0 0.195 0.175 0.197 - - 0 0 - 0.192 0.173 0.194 - - 0 - 0.00%
2009-09-14 0 0.195 0.160 0.195 - - 0 0 - 0.192 0.158 0.192 - - 0 - 0.00%
2009-09-11 0 0.195 0.083 0.195 0.180 0.196 326,000 58,830 0.1805 0.192 0.082 0.192 0.178 0.193 330,592 0.1780 2.63%
2009-09-10 0 0.190 0.181 0.190 0.170 0.190 40,000 6,998 0.1750 0.187 0.178 0.187 0.168 0.187 40,563 0.1725 0.00%
2009-09-09 0 0.190 0.178 0.190 - - 0 0 - 0.187 0.176 0.187 - - 0 - -0.52%
2009-09-08 0 0.191 0.191 0.194 0.178 0.178 14,000 2,492 0.1780 0.188 0.188 0.191 0.176 0.176 14,197 0.1755 -1.04%
2009-09-07 0 0.193 0.180 0.194 - - 0 0 - 0.190 0.178 0.191 - - 0 - 0.00%
2009-09-04 0 0.193 0.169 0.195 - - 0 0 - 0.190 0.167 0.192 - - 0 - 0.00%
2009-09-03 0 0.193 0.170 0.193 - - 0 0 - 0.190 0.168 0.190 - - 0 - -1.03%
2009-09-02 0 0.195 0.170 0.195 - - 0 0 - 0.192 0.168 0.192 - - 0 - -2.50%
2009-09-01 0 0.200 0.200 0.210 0.180 0.220 54,000 10,220 0.1893 0.197 0.197 0.207 0.178 0.217 54,761 0.1866 17.65%
2009-08-31 0 0.170 0.170 0.180 0.163 0.165 50,000 8,154 0.1631 0.168 0.168 0.178 0.161 0.163 50,704 0.1608 -0.58%
2009-08-28 0 0.171 0.171 0.183 - - 0 0 - 0.169 0.169 0.180 - - 0 - 0.00%
2009-08-27 0 0.171 0.171 0.178 0.171 0.178 150,000 26,000 0.1733 0.169 0.169 0.176 0.169 0.176 152,113 0.1709 -4.47%
2009-08-26 0 0.179 0.170 0.184 - - 0 0 - 0.177 0.168 0.181 - - 0 - 0.00%
2009-08-25 0 0.179 0.179 0.184 0.178 0.179 64,000 11,436 0.1787 0.177 0.177 0.181 0.176 0.177 64,901 0.1762 -0.56%
2009-08-24 0 0.180 0.180 0.188 0.179 0.179 20,000 3,580 0.1790 0.178 0.178 0.185 0.177 0.177 20,282 0.1765 0.00%
2009-08-21 0 0.180 0.171 0.180 - - 0 0 - 0.178 0.169 0.178 - - 0 - -2.70%
2009-08-20 0 0.185 0.160 0.188 0.178 0.188 600,000 107,408 0.1790 0.182 0.158 0.185 0.176 0.185 608,451 0.1765 15.63%
2009-08-19 0 0.160 0.160 0.175 0.160 0.160 10,000 1,600 0.1600 0.158 0.158 0.173 0.158 0.158 10,141 0.1578 -10.11%
2009-08-18 0 0.178 0.135 0.178 0.082 0.178 400,000 52,000 0.1300 0.176 0.133 0.176 0.081 0.176 405,634 0.1282 2.89%
2009-08-17 0 0.173 0.135 0.173 - - 0 0 - 0.171 0.133 0.171 - - 0 - -3.35%
2009-08-14 0 0.179 0.160 0.179 0.180 0.180 120,000 20,760 0.1730 0.177 0.158 0.177 0.178 0.178 121,690 0.1706 -0.56%
2009-08-13 0 0.180 0.124 0.180 - - 0 0 - 0.178 0.122 0.178 - - 0 - 0.00%
2009-08-12 0 0.180 0.150 0.180 - - 0 0 - 0.178 0.148 0.178 - - 0 - 0.00%
2009-08-11 0 0.180 0.160 0.180 0.185 0.185 6,000 1,110 0.1850 0.178 0.158 0.178 0.182 0.182 6,085 0.1824 1.12%
2009-08-10 0 0.178 0.178 0.182 - - 0 0 - 0.176 0.176 0.179 - - 0 - 2.30%
2009-08-07 0 0.174 0.157 0.174 0.170 0.174 670,000 114,140 0.1704 0.172 0.155 0.172 0.168 0.172 679,437 0.1680 5.45%
2009-08-06 0 0.165 0.154 0.170 0.165 0.165 40,000 6,600 0.1650 0.163 0.152 0.168 0.163 0.163 40,563 0.1627 0.00%
2009-08-05 0 0.165 0.165 0.170 - - 0 0 - 0.163 0.163 0.168 - - 0 - 6.45%
2009-08-04 0 0.155 0.155 0.170 0.155 0.155 40,000 6,200 0.1550 0.153 0.153 0.168 0.153 0.153 40,563 0.1528 0.00%
2009-08-03 0 0.155 0.155 0.170 0.150 0.150 100,000 15,000 0.1500 0.153 0.153 0.168 0.148 0.148 101,408 0.1479 -6.06%
2009-07-31 0 0.165 0.150 0.167 0.165 0.165 300,000 49,500 0.1650 0.163 0.148 0.165 0.163 0.163 304,225 0.1627 3.13%
2009-07-30 0 0.160 0.151 0.168 0.160 0.160 50,000 8,000 0.1600 0.158 0.149 0.166 0.158 0.158 50,704 0.1578 3.23%
2009-07-29 0 0.155 0.155 0.170 - - 0 0 - 0.153 0.153 0.168 - - 0 - 0.00%
2009-07-28 0 0.155 0.155 0.165 0.155 0.155 56,000 8,680 0.1550 0.153 0.153 0.163 0.153 0.153 56,789 0.1528 -0.64%
2009-07-27 0 0.156 0.156 0.160 0.145 0.154 70,000 10,366 0.1481 0.154 0.154 0.158 0.143 0.152 70,986 0.1460 1.30%
2009-07-24 0 0.154 0.144 0.154 - - 0 0 - 0.152 0.142 0.152 - - 0 - 0.00%
2009-07-23 0 0.154 0.142 0.160 - - 0 0 - 0.152 0.140 0.158 - - 0 - 0.00%
2009-07-22 0 0.154 0.154 0.162 0.142 0.142 200,000 28,400 0.1420 0.152 0.152 0.160 0.140 0.140 202,817 0.1400 -3.75%
2009-07-21 0 0.160 0.160 0.172 0.150 0.150 30,000 4,500 0.1500 0.158 0.158 0.170 0.148 0.148 30,423 0.1479 3.23%
2009-07-20 0 0.155 0.140 0.155 - - 0 0 - 0.153 0.138 0.153 - - 0 - 0.00%
2009-07-17 0 0.155 0.142 0.160 - - 0 0 - 0.153 0.140 0.158 - - 0 - 0.00%
2009-07-16 0 0.155 0.139 0.160 - - 0 0 - 0.153 0.137 0.158 - - 0 - 0.00%
2009-07-15 0 0.155 0.155 0.160 0.137 0.150 300,000 42,940 0.1431 0.153 0.153 0.158 0.135 0.148 304,225 0.1411 -3.12%
2009-07-14 0 0.160 0.100 0.161 0.160 0.160 250,000 40,000 0.1600 0.158 0.099 0.159 0.158 0.158 253,521 0.1578 2.56%
2009-07-13 0 0.156 0.112 0.159 - - 0 0 - 0.154 0.110 0.157 - - 0 - 0.00%
2009-07-10 0 0.156 0.142 0.156 - - 0 0 - 0.154 0.140 0.154 - - 0 - -1.27%
2009-07-09 0 0.158 0.140 0.158 0.140 0.158 192,000 28,920 0.1506 0.156 0.138 0.156 0.138 0.156 194,704 0.1485 11.27%
2009-07-08 0 0.142 0.162 0.168 0.142 0.142 90,000 12,780 0.1420 0.140 0.160 0.166 0.140 0.140 91,268 0.1400 -11.25%
2009-07-07 0 0.160 0.160 0.166 0.140 0.140 2,000 280 0.1400 0.158 0.158 0.164 0.138 0.138 2,028 0.1381 4.58%
2009-07-06 0 0.153 0.141 0.160 - - 0 0 - 0.151 0.139 0.158 - - 0 - 0.00%
2009-07-03 0 0.153 0.141 0.160 - - 0 0 - 0.151 0.139 0.158 - - 0 - 0.00%
2009-07-02 0 0.153 0.135 0.166 - - 0 0 - 0.151 0.133 0.164 - - 0 - 0.00%
2009-06-30 0 0.153 0.153 0.161 0.143 0.148 291,600 42,206 0.1447 0.151 0.151 0.159 0.141 0.146 295,707 0.1427 -6.13%
2009-06-29 0 0.163 0.151 0.163 - - 0 0 - 0.161 0.149 0.161 - - 0 - -0.61%
2009-06-26 0 0.164 0.150 0.164 0.164 0.164 72,000 11,808 0.1640 0.162 0.148 0.162 0.162 0.162 73,014 0.1617 -0.61%
2009-06-25 0 0.165 0.145 0.165 - - 0 0 - 0.163 0.143 0.163 - - 0 - 0.00%
2009-06-24 0 0.165 0.151 0.169 0.165 0.165 50,000 8,250 0.1650 0.163 0.149 0.167 0.163 0.163 50,704 0.1627 2.48%
2009-06-23 0 0.161 0.161 0.167 0.161 0.161 2,000 322 0.1610 0.159 0.159 0.165 0.159 0.159 2,028 0.1588 7.33%
2009-06-22 0 0.150 0.159 0.170 0.150 0.162 200,000 30,824 0.1541 0.148 0.157 0.168 0.148 0.160 202,817 0.1520 -6.25%
2009-06-19 0 0.160 0.124 0.172 0.160 0.160 100,000 16,000 0.1600 0.158 0.122 0.170 0.158 0.158 101,408 0.1578 6.67%
2009-06-18 0 0.150 0.150 0.167 - - 0 0 - 0.148 0.148 0.165 - - 0 - 0.00%
2009-06-17 0 0.150 0.150 0.168 0.150 0.178 212,000 31,856 0.1503 0.148 0.148 0.166 0.148 0.176 214,986 0.1482 -1.96%
2009-06-16 0 0.153 0.148 0.167 0.153 0.153 240,000 36,720 0.1530 0.151 0.146 0.165 0.151 0.151 243,380 0.1509 0.00%
2009-06-15 0 0.153 0.153 0.158 0.153 0.160 424,000 64,970 0.1532 0.151 0.151 0.156 0.151 0.158 429,972 0.1511 -8.38%
2009-06-12 0 0.167 0.149 0.167 0.167 0.167 50,000 8,350 0.1670 0.165 0.147 0.165 0.165 0.165 50,704 0.1647 0.00%
2009-06-11 0 0.167 0.153 0.167 0.148 0.175 106,000 18,186 0.1716 0.165 0.151 0.165 0.146 0.173 107,493 0.1692 -3.47%
2009-06-10 0 0.173 0.170 0.175 0.157 0.199 1,578,000 272,162 0.1725 0.171 0.168 0.173 0.155 0.196 1,600,225 0.1701 8.81%
2009-06-09 0 0.159 0.149 0.159 0.159 0.159 80,000 12,720 0.1590 0.157 0.147 0.157 0.157 0.157 81,127 0.1568 0.63%
2009-06-08 0 0.158 0.148 0.158 0.158 0.158 900,000 142,200 0.1580 0.156 0.146 0.156 0.156 0.156 912,676 0.1558 0.00%
2009-06-05 0 0.158 0.150 0.158 0.150 0.165 121,108 19,344 0.1597 0.156 0.148 0.156 0.148 0.163 122,814 0.1575 0.00%
2009-06-04 0 0.158 0.129 0.158 0.159 0.159 180,000 28,620 0.1590 0.156 0.127 0.156 0.157 0.157 182,535 0.1568 3.95%
2009-06-03 0 0.152 0.125 0.155 - - 0 0 - 0.150 0.123 0.153 - - 0 - 0.00%
2009-06-02 0 0.152 0.127 0.152 - - 0 0 - 0.150 0.125 0.150 - - 0 - -5.00%
2009-06-01 0 0.160 0.140 0.160 0.140 0.162 30,000 4,420 0.1473 0.158 0.138 0.158 0.138 0.160 30,423 0.1453 10.34%
2009-05-29 0 0.145 0.115 0.145 - - 0 0 - 0.143 0.113 0.143 - - 0 - -2.03%
2009-05-27 0 0.148 0.136 0.148 0.148 0.148 692,000 102,416 0.1480 0.146 0.134 0.146 0.146 0.146 701,746 0.1459 -7.50%
2009-05-26 0 0.160 0.148 0.160 0.170 0.170 50,000 8,500 0.1700 0.158 0.146 0.158 0.168 0.168 50,704 0.1676 -4.76%
2009-05-25 0 0.168 0.073 0.168 - - 0 0 - 0.166 0.072 0.166 - - 0 - -0.59%
2009-05-22 0 0.169 0.115 0.169 0.155 0.169 22,000 3,438 0.1563 0.167 0.113 0.167 0.153 0.167 22,310 0.1541 9.03%
2009-05-21 0 0.155 0.130 0.155 0.155 0.155 60,000 9,300 0.1550 0.153 0.128 0.153 0.153 0.153 60,845 0.1528 0.00%
2009-05-20 0 0.155 0.155 0.170 0.150 0.199 644,000 100,504 0.1561 0.153 0.153 0.168 0.148 0.196 653,070 0.1539 10.71%
2009-05-19 0 0.140 0.093 0.140 0.140 0.140 2,000 280 0.1400 0.138 0.092 0.138 0.138 0.138 2,028 0.1381 12.00%
2009-05-18 0 0.125 0.111 - 0.125 0.125 212,000 26,530 0.1251 0.123 0.109 - 0.123 0.123 214,986 0.1234 13.64%
2009-05-15 0 0.110 0.105 0.125 - - 0 0 - 0.108 0.104 0.123 - - 0 - 0.00%
2009-05-14 0 0.110 0.105 0.115 0.110 0.110 50,000 5,500 0.1100 0.108 0.104 0.113 0.108 0.108 50,704 0.1085 4.76%
2009-05-13 0 0.105 0.105 0.114 0.105 0.105 100,000 10,500 0.1050 0.104 0.104 0.112 0.104 0.104 101,408 0.1035 5.00%
2009-05-12 0 0.100 0.100 0.115 - - 0 0 - 0.099 0.099 0.113 - - 0 - 0.00%
2009-05-11 0 0.100 0.098 0.115 0.095 0.100 17,209 1,639 0.0952 0.099 0.097 0.113 0.094 0.099 17,451 0.0939 -9.09%
2009-05-08 0 0.110 0.092 0.120 - - 0 0 - 0.108 0.091 0.118 - - 0 - 0.00%
2009-05-07 0 0.110 0.100 0.118 0.108 0.110 408,000 44,450 0.1089 0.108 0.099 0.116 0.107 0.108 413,746 0.1074 1.85%
2009-05-06 0 0.108 0.102 0.110 0.101 0.110 900,000 98,376 0.1093 0.107 0.101 0.108 0.100 0.108 912,676 0.1078 8.00%
2009-05-05 0 0.100 0.076 0.120 - - 0 0 - 0.099 0.075 0.118 - - 0 - 0.00%
2009-05-04 0 0.100 0.071 0.115 - - 0 0 - 0.099 0.070 0.113 - - 0 - 0.00%
2009-04-30 0 0.100 0.100 0.110 0.100 0.100 96,000 9,600 0.1000 0.099 0.099 0.108 0.099 0.099 97,352 0.0986 0.00%
2009-04-29 0 0.100 0.067 0.108 - - 0 0 - 0.099 0.066 0.107 - - 0 - 0.00%
2009-04-28 0 0.100 0.100 0.105 - - 0 0 - 0.099 0.099 0.104 - - 0 - 17.65%
2009-04-27 0 0.085 0.085 0.105 - - 0 0 - 0.084 0.084 0.104 - - 0 - 0.00%
2009-04-24 0 0.085 0.085 0.100 0.080 0.080 28,853 2,301 0.0797 0.084 0.084 0.099 0.079 0.079 29,259 0.0786 -15.00%
2009-04-23 0 0.100 0.093 0.100 0.100 0.110 562,000 57,130 0.1017 0.099 0.092 0.099 0.099 0.108 569,915 0.1002 7.53%
2009-04-22 0 0.093 0.093 0.108 0.090 0.090 11,600 1,028 0.0886 0.092 0.092 0.107 0.089 0.089 11,763 0.0874 1.09%
2009-04-21 0 0.092 0.092 0.100 0.092 0.100 778,000 71,842 0.0923 0.091 0.091 0.099 0.091 0.099 788,958 0.0911 -8.00%
2009-04-20 0 0.100 0.093 0.108 - - 0 0 - 0.099 0.092 0.107 - - 0 - 0.00%
2009-04-17 0 0.100 0.091 0.100 0.100 0.110 1,022,000 104,512 0.1023 0.099 0.090 0.099 0.099 0.108 1,036,394 0.1008 16.28%
2009-04-16 0 0.086 0.084 0.098 0.070 0.086 140,000 11,680 0.0834 0.085 0.083 0.097 0.069 0.085 141,972 0.0823 0.00%
2009-04-15 0 0.086 0.084 0.098 - - 0 0 - 0.085 0.083 0.097 - - 0 - 0.00%
2009-04-14 0 0.086 0.081 0.098 - - 0 0 - 0.085 0.080 0.097 - - 0 - 0.00%
2009-04-09 0 0.086 0.081 0.098 - - 0 0 - 0.085 0.080 0.097 - - 0 - 0.00%
2009-04-08 0 0.086 0.082 0.096 - - 0 0 - 0.085 0.081 0.095 - - 0 - 0.00%
2009-04-07 0 0.086 0.082 0.098 - - 0 0 - 0.085 0.081 0.097 - - 0 - 0.00%
2009-04-06 0 0.086 0.086 0.099 - - 0 0 - 0.085 0.085 0.098 - - 0 - 0.00%
2009-04-03 0 0.086 0.083 0.106 0.086 0.086 80,000 6,880 0.0860 0.085 0.082 0.105 0.085 0.085 81,127 0.0848 0.00%
2009-04-02 0 0.086 0.086 0.094 - - 0 0 - 0.085 0.085 0.093 - - 0 - 1.18%
2009-04-01 0 0.085 0.084 0.097 0.085 0.085 24,000 2,040 0.0850 0.084 0.083 0.096 0.084 0.084 24,338 0.0838 -3.41%
2009-03-31 0 0.088 0.088 0.105 0.088 0.088 16,000 1,408 0.0880 0.087 0.087 0.104 0.087 0.087 16,225 0.0868 -12.00%
2009-03-30 0 0.100 0.081 0.100 0.100 0.100 210,000 21,000 0.1000 0.099 0.080 0.099 0.099 0.099 212,958 0.0986 11.11%
2009-03-27 0 0.090 0.086 0.100 - - 50,000 4,500 0.0900 0.089 0.085 0.099 - - 50,704 0.0888 0.00%
2009-03-26 0 0.090 0.075 0.098 - - 0 0 - 0.089 0.074 0.097 - - 0 - 0.00%
2009-03-25 0 0.090 0.085 0.099 0.076 0.100 73,000 6,560 0.0899 0.089 0.084 0.098 0.075 0.099 74,028 0.0886 -10.00%
2009-03-24 0 0.100 0.072 0.100 0.061 0.100 155,600 14,710 0.0945 0.099 0.071 0.099 0.060 0.099 157,792 0.0932 5.26%
2009-03-23 0 0.095 0.075 0.100 - - 0 0 - 0.094 0.074 0.099 - - 0 - 0.00%
2009-03-20 0 0.095 0.075 0.099 - - 0 0 - 0.094 0.074 0.098 - - 0 - 0.00%
2009-03-19 0 0.095 0.063 - - - 0 0 - 0.094 0.062 - - - 0 - 0.00%
2009-03-18 0 0.095 0.075 - - - 0 0 - 0.094 0.074 - - - 0 - 0.00%
2009-03-17 0 0.095 0.076 0.100 - - 0 0 - 0.094 0.075 0.099 - - 0 - 0.00%
2009-03-16 0 0.095 0.082 0.100 - - 0 0 - 0.094 0.081 0.099 - - 0 - 0.00%
2009-03-13 0 0.095 0.080 0.097 - - 0 0 - 0.094 0.079 0.096 - - 0 - 0.00%
2009-03-12 0 0.095 0.080 0.099 - - 0 0 - 0.094 0.079 0.098 - - 0 - 0.00%
2009-03-11 0 0.095 0.082 0.115 - - 0 0 - 0.094 0.081 0.113 - - 0 - 0.00%
2009-03-10 0 0.095 0.080 0.095 0.095 0.095 2,000 190 0.0950 0.094 0.079 0.094 0.094 0.094 2,028 0.0937 18.75%
2009-03-09 0 0.080 0.080 0.090 0.080 0.080 82,000 6,560 0.0800 0.079 0.079 0.089 0.079 0.079 83,155 0.0789 -15.79%
2009-03-06 0 0.095 0.080 0.095 - - 0 0 - 0.094 0.079 0.094 - - 0 - 0.00%
2009-03-05 0 0.095 0.080 0.100 - - 0 0 - 0.094 0.079 0.099 - - 0 - 0.00%
2009-03-04 0 0.095 0.080 0.095 0.095 0.095 2,000 190 0.0950 0.094 0.079 0.094 0.094 0.094 2,028 0.0937 0.00%
2009-03-03 0 0.095 0.085 0.104 - - 967 68 0.0703 0.094 0.084 0.103 - - 981 0.0693 0.00%
2009-03-02 0 0.095 0.080 0.099 0.085 0.095 202,000 17,690 0.0876 0.094 0.079 0.098 0.084 0.094 204,845 0.0864 -5.00%
2009-02-27 0 0.100 0.100 0.104 0.080 0.085 210,000 17,800 0.0848 0.099 0.099 0.103 0.079 0.084 212,958 0.0836 11.11%
2009-02-26 0 0.090 0.051 0.099 - - 0 0 - 0.089 0.050 0.098 - - 0 - 0.00%
2009-02-25 0 0.090 0.081 0.095 - - 0 0 - 0.089 0.080 0.094 - - 0 - 0.00%
2009-02-24 0 0.090 0.070 0.109 - - 0 0 - 0.089 0.069 0.107 - - 0 - 0.00%
2009-02-23 0 0.090 0.050 0.090 - - 0 0 - 0.089 0.049 0.089 - - 0 - -8.16%
2009-02-20 0 0.098 0.080 0.100 - - 0 0 - 0.097 0.079 0.099 - - 0 - 0.00%
2009-02-19 0 0.098 0.090 0.098 0.090 0.098 20,000 1,880 0.0940 0.097 0.089 0.097 0.089 0.097 20,282 0.0927 -2.00%
2009-02-18 0 0.100 0.075 0.100 - - 0 0 - 0.099 0.074 0.099 - - 0 - 0.00%
2009-02-17 0 0.100 0.100 0.110 0.082 0.082 30,000 2,460 0.0820 0.099 0.099 0.108 0.081 0.081 30,423 0.0809 11.11%
2009-02-16 0 0.090 0.075 0.109 - - 0 0 - 0.089 0.074 0.107 - - 0 - 0.00%
2009-02-13 0 0.090 0.050 0.104 - - 0 0 - 0.089 0.049 0.103 - - 0 - 0.00%
2009-02-12 0 0.090 0.090 0.095 - - 0 0 - 0.089 0.089 0.094 - - 0 - 20.00%
2009-02-11 0 0.075 0.075 0.100 0.075 0.075 290,000 21,750 0.0750 0.074 0.074 0.099 0.074 0.074 294,085 0.0740 -11.76%
2009-02-10 0 0.085 0.075 0.085 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2009-02-09 0 0.085 0.075 0.085 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2009-02-06 0 0.085 0.069 0.085 - - 0 0 - 0.084 0.068 0.084 - - 0 - 0.00%
2009-02-05 0 0.085 0.075 0.085 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2009-02-04 0 0.085 0.065 0.085 - - 0 0 - 0.084 0.064 0.084 - - 0 - 0.00%
2009-02-03 0 0.085 0.054 0.085 0.085 0.085 30,000 2,550 0.0850 0.084 0.053 0.084 0.084 0.084 30,423 0.0838 4.94%
2009-02-02 0 0.081 0.053 0.085 - - 0 0 - 0.080 0.052 0.084 - - 0 - 0.00%
2009-01-30 0 0.081 0.070 0.090 - - 0 0 - 0.080 0.069 0.089 - - 0 - 0.00%
2009-01-29 0 0.081 0.070 0.090 - - 0 0 - 0.080 0.069 0.089 - - 0 - 0.00%
2009-01-23 0 0.081 0.075 0.090 - - 0 0 - 0.080 0.074 0.089 - - 0 - 0.00%
2009-01-22 0 0.081 0.075 0.090 - - 0 0 - 0.080 0.074 0.089 - - 0 - 0.00%
2009-01-21 0 0.081 0.054 0.090 - - 0 0 - 0.080 0.053 0.089 - - 0 - 0.00%
2009-01-20 0 0.081 0.075 0.085 - - 0 0 - 0.080 0.074 0.084 - - 0 - 0.00%
2009-01-19 0 0.081 0.052 0.090 - - 0 0 - 0.080 0.051 0.089 - - 0 - 0.00%
2009-01-16 0 0.081 0.080 0.090 - - 0 0 - 0.080 0.079 0.089 - - 0 - 0.00%
2009-01-15 0 0.081 0.080 0.093 - - 0 0 - 0.080 0.079 0.092 - - 0 - 0.00%
2009-01-14 0 0.081 0.081 0.099 0.080 0.080 200,000 16,000 0.0800 0.080 0.080 0.098 0.079 0.079 202,817 0.0789 -19.00%
2009-01-13 0 0.100 0.085 0.100 0.100 0.100 6,000 600 0.1000 0.099 0.084 0.099 0.099 0.099 6,085 0.0986 17.65%
2009-01-12 0 0.085 0.066 0.100 - - 0 0 - 0.084 0.065 0.099 - - 0 - 0.00%
2009-01-09 0 0.085 0.070 0.096 - - 0 0 - 0.084 0.069 0.095 - - 0 - 0.00%
2009-01-08 0 0.085 0.070 0.096 - - 0 0 - 0.084 0.069 0.095 - - 0 - 0.00%
2009-01-07 0 0.085 0.085 0.096 - - 0 0 - 0.084 0.084 0.095 - - 0 - 0.00%
2009-01-06 0 0.085 0.085 0.096 0.084 0.085 80,000 6,790 0.0849 0.084 0.084 0.095 0.083 0.084 81,127 0.0837 13.33%
2009-01-05 0 0.075 0.070 0.084 - - 0 0 - 0.074 0.069 0.083 - - 0 - 15.38%
2009-01-02 0 0.065 0.065 0.095 0.063 0.063 10,000 630 0.0630 0.064 0.064 0.094 0.062 0.062 10,141 0.0621 -30.85%
2008-12-31 0 0.094 0.065 0.094 - - 0 0 - 0.093 0.064 0.093 - - 0 - 0.00%
2008-12-30 0 0.094 0.063 0.094 - - 0 0 - 0.093 0.062 0.093 - - 0 - 0.00%
2008-12-29 0 0.094 0.063 0.094 - - 0 0 - 0.093 0.062 0.093 - - 0 - 0.00%
2008-12-24 0 0.094 0.066 0.094 0.060 0.094 424,000 32,676 0.0771 0.093 0.065 0.093 0.059 0.093 429,972 0.0760 -2.08%
2008-12-23 0 0.096 0.045 0.096 - - 0 0 - 0.095 0.044 0.095 - - 0 - 0.00%
2008-12-22 0 0.096 0.066 0.096 0.097 0.097 20,000 1,940 0.0970 0.095 0.065 0.095 0.096 0.096 20,282 0.0957 -1.03%
2008-12-19 0 0.097 0.064 0.097 0.097 0.097 306,000 29,682 0.0970 0.096 0.063 0.096 0.096 0.096 310,310 0.0957 2.11%
2008-12-18 0 0.095 0.064 0.095 - - 0 0 - 0.094 0.063 0.094 - - 0 - 0.00%
2008-12-17 0 0.095 0.061 0.095 - - 0 0 - 0.094 0.060 0.094 - - 0 - -1.04%
2008-12-16 0 0.096 0.046 0.096 - - 0 0 - 0.095 0.045 0.095 - - 0 - 0.00%
2008-12-15 0 0.096 0.051 0.096 - - 0 0 - 0.095 0.050 0.095 - - 0 - 0.00%
2008-12-12 0 0.096 0.044 0.096 - - 0 0 - 0.095 0.043 0.095 - - 0 - -2.04%
2008-12-11 0 0.098 0.078 0.098 - - 0 0 - 0.097 0.077 0.097 - - 0 - -2.00%
2008-12-10 0 0.100 0.060 0.100 0.100 0.100 400,000 40,000 0.1000 0.099 0.059 0.099 0.099 0.099 405,634 0.0986 11.11%
2008-12-09 0 0.090 0.070 0.090 0.090 0.090 10,000 900 0.0900 0.089 0.069 0.089 0.089 0.089 10,141 0.0888 -6.25%
2008-12-08 0 0.096 0.052 0.096 - - 0 0 - 0.095 0.051 0.095 - - 0 - 0.00%
2008-12-05 0 0.096 0.060 0.096 0.096 0.096 400,000 38,400 0.0960 0.095 0.059 0.095 0.095 0.095 405,634 0.0947 0.00%
2008-12-04 0 0.096 0.062 0.096 - - 0 0 - 0.095 0.061 0.095 - - 0 - 0.00%
2008-12-03 0 0.096 0.055 0.096 - - 0 0 - 0.095 0.054 0.095 - - 0 - 0.00%
2008-12-02 0 0.096 0.056 0.098 - - 0 0 - 0.095 0.055 0.097 - - 0 - 0.00%
2008-12-01 0 0.096 0.051 0.096 0.096 0.096 280,000 26,880 0.0960 0.095 0.050 0.095 0.095 0.095 283,944 0.0947 -2.04%
2008-11-28 0 0.098 0.057 0.100 - - 0 0 - 0.097 0.056 0.099 - - 0 - 0.00%
2008-11-27 0 0.098 0.052 0.098 0.100 0.100 600,000 60,000 0.1000 0.097 0.051 0.097 0.099 0.099 608,451 0.0986 -2.00%
2008-11-26 0 0.100 0.051 0.100 - - 0 0 - 0.099 0.050 0.099 - - 0 - 0.00%
2008-11-25 0 0.100 0.051 0.100 - - 0 0 - 0.099 0.050 0.099 - - 0 - 0.00%
2008-11-24 0 0.100 0.059 - - - 0 0 - 0.099 0.058 - - - 0 - 0.00%
2008-11-21 0 0.100 0.100 - - - 0 0 - 0.099 0.099 - - - 0 - 25.00%
2008-11-20 0 0.080 0.059 - - - 0 0 - 0.079 0.058 - - - 0 - 0.00%
2008-11-19 0 0.080 0.056 - - - 0 0 - 0.079 0.055 - - - 0 - 0.00%
2008-11-18 0 0.080 0.080 - 0.070 0.070 14,000 980 0.0700 0.079 0.079 - 0.069 0.069 14,197 0.0690 6.67%
2008-11-17 0 0.075 0.052 0.075 - - 0 0 - 0.074 0.051 0.074 - - 0 - 0.00%
2008-11-14 0 0.075 0.051 0.075 - - 0 0 - 0.074 0.050 0.074 - - 0 - 0.00%
2008-11-13 0 0.075 0.060 - - - 0 0 - 0.074 0.059 - - - 0 - 0.00%
2008-11-12 0 0.075 0.075 - - - 0 0 - 0.074 0.074 - - - 0 - 25.00%
2008-11-11 0 0.060 0.060 - 0.060 0.070 244,000 15,640 0.0641 0.059 0.059 - 0.059 0.069 247,437 0.0632 -14.29%
2008-11-10 0 0.070 0.060 0.092 - - 0 0 - 0.069 0.059 0.091 - - 0 - 0.00%
2008-11-07 0 0.070 0.041 0.086 - - 0 0 - 0.069 0.040 0.085 - - 0 - 0.00%
2008-11-06 0 0.070 0.054 0.080 - - 0 0 - 0.069 0.053 0.079 - - 0 - 0.00%
2008-11-05 0 0.070 0.051 0.084 - - 0 0 - 0.069 0.050 0.083 - - 0 - 0.00%
2008-11-04 0 0.070 0.050 0.086 - - 0 0 - 0.069 0.049 0.085 - - 0 - 0.00%
2008-11-03 0 0.070 0.045 0.088 - - 0 0 - 0.069 0.044 0.087 - - 0 - 0.00%
2008-10-31 0 0.070 0.052 0.090 - - 0 0 - 0.069 0.051 0.089 - - 0 - 0.00%
2008-10-30 0 0.070 0.052 0.090 0.070 0.070 210,000 14,700 0.0700 0.069 0.051 0.089 0.069 0.069 212,958 0.0690 7.69%
2008-10-29 0 0.065 0.037 - - - 0 0 - 0.064 0.036 - - - 0 - 0.00%
2008-10-28 0 0.065 0.029 0.074 0.065 0.065 110,000 7,150 0.0650 0.064 0.029 0.073 0.064 0.064 111,549 0.0641 1.56%
2008-10-27 0 0.064 0.030 0.074 - - 0 0 - 0.063 0.030 0.073 - - 0 - 0.00%
2008-10-24 0 0.064 0.052 - 0.064 0.064 492,000 31,488 0.0640 0.063 0.051 - 0.063 0.063 498,930 0.0631 0.00%
2008-10-23 0 0.064 0.057 0.064 0.052 0.065 274,000 16,022 0.0585 0.063 0.056 0.063 0.051 0.064 277,859 0.0577 -9.86%
2008-10-22 0 0.071 0.070 0.075 0.070 0.078 1,354,000 96,084 0.0710 0.070 0.069 0.074 0.069 0.077 1,373,070 0.0700 -20.22%
2008-10-21 0 0.089 0.072 0.089 0.070 0.090 157,600 14,096 0.0894 0.088 0.071 0.088 0.069 0.089 159,820 0.0882 -1.11%
2008-10-20 0 0.090 0.080 0.090 0.090 0.090 164,000 14,760 0.0900 0.089 0.079 0.089 0.089 0.089 166,310 0.0888 -15.89%
2008-10-17 0 0.107 0.107 0.108 0.090 0.090 218,000 19,620 0.0900 0.106 0.106 0.107 0.089 0.089 221,070 0.0888 -1.83%
2008-10-16 0 0.109 0.060 0.109 - - 0 0 - 0.107 0.059 0.107 - - 0 - -7.63%
2008-10-15 0 0.118 0.118 0.120 0.090 0.090 382,000 34,380 0.0900 0.116 0.116 0.118 0.089 0.089 387,380 0.0888 9.26%
2008-10-14 0 0.108 0.108 0.109 0.090 0.095 210,000 19,400 0.0924 0.107 0.107 0.107 0.089 0.094 212,958 0.0911 -5.26%
2008-10-13 0 0.114 0.075 0.114 - - 0 0 - 0.112 0.074 0.112 - - 0 - -1.72%
2008-10-10 0 0.116 0.080 0.116 0.118 0.118 700,000 78,800 0.1126 0.114 0.079 0.114 0.116 0.116 709,859 0.1110 -3.33%
2008-10-09 0 0.120 0.081 0.120 - - 0 0 - 0.118 0.080 0.118 - - 0 - 0.00%
2008-10-08 0 0.120 0.090 0.120 - - 0 0 - 0.118 0.089 0.118 - - 0 - 0.00%
2008-10-06 0 0.120 0.082 0.120 - - 0 0 - 0.118 0.081 0.118 - - 0 - 0.00%
2008-10-03 0 0.120 0.100 0.130 - - 0 0 - 0.118 0.099 0.128 - - 0 - 0.00%
2008-10-02 0 0.120 0.082 0.200 - - 0 0 - 0.118 0.081 0.197 - - 0 - 0.00%
2008-09-30 0 0.120 0.083 0.120 - - 0 0 - 0.118 0.082 0.118 - - 0 - 0.00%
2008-09-29 0 0.120 0.120 0.130 0.101 0.101 50,000 5,050 0.1010 0.118 0.118 0.128 0.100 0.100 50,704 0.0996 4.35%
2008-09-26 0 0.115 0.101 0.133 0.115 0.115 90,000 10,350 0.1150 0.113 0.100 0.131 0.113 0.113 91,268 0.1134 0.00%
2008-09-25 0 0.115 0.105 0.119 0.101 0.115 800,000 85,340 0.1067 0.113 0.104 0.117 0.100 0.113 811,268 0.1052 6.48%
2008-09-24 0 0.108 0.104 0.108 0.108 0.116 362,000 41,006 0.1133 0.107 0.103 0.107 0.107 0.114 367,099 0.1117 -9.24%
2008-09-23 0 0.119 0.108 0.119 0.108 0.120 562,000 63,318 0.1127 0.117 0.107 0.117 0.107 0.118 569,915 0.1111 -20.67%
2008-09-22 0 0.150 0.105 0.150 - - 0 0 - 0.148 0.104 0.148 - - 0 - 0.00%
2008-09-19 0 0.150 0.130 0.150 0.110 0.150 80,000 9,480 0.1185 0.148 0.128 0.148 0.108 0.148 81,127 0.1169 47.06%
2008-09-18 0 0.102 0.102 0.140 0.102 0.130 348,000 41,384 0.1189 0.101 0.101 0.138 0.101 0.128 352,901 0.1173 -36.25%
2008-09-17 0 0.160 0.115 0.160 0.159 0.160 8,000 1,274 0.1593 0.158 0.113 0.158 0.157 0.158 8,113 0.1570 0.00%
2008-09-16 0 0.160 0.107 0.170 - - 0 0 - 0.158 0.106 0.168 - - 0 - 0.00%
2008-09-12 0 0.160 0.115 0.177 0.109 0.160 14,000 1,690 0.1207 0.158 0.113 0.175 0.107 0.158 14,197 0.1190 0.00%
2008-09-11 0 0.160 0.123 0.180 - - 0 0 - 0.158 0.121 0.178 - - 0 - 0.00%
2008-09-10 0 0.160 0.130 0.180 - - 0 0 - 0.158 0.128 0.178 - - 0 - 0.00%
2008-09-09 0 0.160 0.130 0.160 - - 0 0 - 0.158 0.128 0.158 - - 0 - 0.00%
2008-09-08 0 0.160 0.160 0.180 - - 0 0 - 0.158 0.158 0.178 - - 0 - 14.29%
2008-09-05 0 0.140 0.140 0.160 0.140 0.140 50,000 7,000 0.1400 0.138 0.138 0.158 0.138 0.138 50,704 0.1381 -12.50%
2008-09-04 0 0.160 0.130 0.170 - - 0 0 - 0.158 0.128 0.168 - - 0 - -11.11%
2008-09-03 0 0.180 0.135 0.180 0.180 0.180 2,000 360 0.1800 0.178 0.133 0.178 0.178 0.178 2,028 0.1775 12.50%
2008-09-02 0 0.160 0.134 0.160 - - 0 0 - 0.158 0.132 0.158 - - 0 - 0.00%
2008-09-01 0 0.160 0.102 0.200 - - 0 0 - 0.158 0.101 0.197 - - 0 - 0.00%
2008-08-29 0 0.160 0.109 0.170 - - 0 0 - 0.158 0.107 0.168 - - 0 - 0.00%
2008-08-28 0 0.160 0.137 0.170 - - 0 0 - 0.158 0.135 0.168 - - 0 - 0.00%
2008-08-27 0 0.160 0.140 0.165 0.140 0.165 6,000 930 0.1550 0.158 0.138 0.163 0.138 0.163 6,085 0.1528 3.23%
2008-08-26 0 0.155 0.104 0.165 - - 0 0 - 0.153 0.103 0.163 - - 0 - 0.00%
2008-08-25 0 0.155 0.107 0.158 - - 0 0 - 0.153 0.106 0.156 - - 0 - 0.00%
2008-08-21 0 0.155 0.150 0.155 0.150 0.155 100,000 15,010 0.1501 0.153 0.148 0.153 0.148 0.153 101,408 0.1480 -3.12%
2008-08-20 0 0.160 0.121 0.170 - - 0 0 - 0.158 0.119 0.168 - - 0 - 0.00%
2008-08-19 0 0.160 0.100 0.170 - - 0 0 - 0.158 0.099 0.168 - - 0 - 0.00%
2008-08-18 0 0.160 0.140 0.175 - - 0 0 - 0.158 0.138 0.173 - - 0 - 0.00%
2008-08-15 0 0.160 0.102 0.170 - - 0 0 - 0.158 0.101 0.168 - - 0 - 0.00%
2008-08-14 0 0.160 0.140 0.160 0.140 0.160 98,000 13,760 0.1404 0.158 0.138 0.158 0.138 0.158 99,380 0.1385 0.00%
2008-08-13 0 0.160 0.140 0.160 0.160 0.160 100,000 16,000 0.1600 0.158 0.138 0.158 0.158 0.158 101,408 0.1578 -5.88%
2008-08-12 0 0.170 0.141 0.170 0.120 0.170 22,000 2,740 0.1245 0.168 0.139 0.168 0.118 0.168 22,310 0.1228 0.00%
2008-08-11 0 0.170 0.140 0.175 - - 50,000 8,500 0.1700 0.168 0.138 0.173 - - 50,704 0.1676 0.00%
2008-08-08 0 0.170 0.140 0.188 - - 0 0 - 0.168 0.138 0.185 - - 0 - 0.00%
2008-08-07 0 0.170 0.150 0.170 - - 0 0 - 0.168 0.148 0.168 - - 0 - 0.00%
2008-08-05 0 0.170 0.140 0.185 - - 0 0 - 0.168 0.138 0.182 - - 0 - 0.00%
2008-08-04 0 0.170 0.141 0.190 - - 0 0 - 0.168 0.139 0.187 - - 0 - 0.00%
2008-08-01 0 0.170 0.100 0.190 0.170 0.170 30,000 5,100 0.1700 0.168 0.099 0.187 0.168 0.168 30,423 0.1676 0.00%
2008-07-31 0 0.170 0.170 0.185 0.160 0.160 270,000 43,200 0.1600 0.168 0.168 0.182 0.158 0.158 273,803 0.1578 1.80%
2008-07-30 0 0.167 0.167 0.185 - - 0 0 - 0.165 0.165 0.182 - - 0 - 1.21%
2008-07-29 0 0.165 0.165 0.180 0.160 0.160 20,000 3,200 0.1600 0.163 0.163 0.178 0.158 0.158 20,282 0.1578 -9.34%
2008-07-28 0 0.182 0.160 0.193 - - 0 0 - 0.179 0.158 0.190 - - 0 - 0.00%
2008-07-25 0 0.182 0.160 0.188 - - 0 0 - 0.179 0.158 0.185 - - 0 - 0.00%
2008-07-24 0 0.182 0.166 0.185 - - 0 0 - 0.179 0.164 0.182 - - 0 - 0.00%
2008-07-23 0 0.182 0.167 0.182 0.165 0.182 63,299 10,615 0.1677 0.179 0.165 0.179 0.163 0.179 64,191 0.1654 10.30%
2008-07-22 0 0.165 0.165 0.178 0.165 0.165 2,000 330 0.1650 0.163 0.163 0.176 0.163 0.163 2,028 0.1627 3.13%
2008-07-21 0 0.160 0.160 0.200 0.160 0.170 32,000 5,140 0.1606 0.158 0.158 0.197 0.158 0.168 32,451 0.1584 0.63%
2008-07-18 0 0.159 0.151 0.190 0.140 0.161 98,500 15,089 0.1532 0.157 0.149 0.187 0.138 0.159 99,887 0.1511 -14.97%
2008-07-17 0 0.187 0.154 0.187 0.180 0.187 202,000 36,374 0.1801 0.184 0.152 0.184 0.178 0.184 204,845 0.1776 1.08%
2008-07-16 0 0.185 0.161 0.189 0.161 0.188 86,727 14,281 0.1647 0.182 0.159 0.186 0.159 0.185 87,949 0.1624 -6.57%
2008-07-15 0 0.198 0.154 0.198 - - 0 0 - 0.195 0.152 0.195 - - 0 - 0.00%
2008-07-14 0 0.198 0.161 0.198 0.200 0.200 2,000 400 0.2000 0.195 0.159 0.195 0.197 0.197 2,028 0.1972 7.03%
2008-07-11 0 0.185 0.185 0.192 0.175 0.175 190,000 33,250 0.1750 0.182 0.182 0.189 0.173 0.173 192,676 0.1726 0.00%
2008-07-10 0 0.185 0.166 0.190 - - 0 0 - 0.182 0.164 0.187 - - 0 - 0.00%
2008-07-09 0 0.185 0.171 0.196 0.170 0.190 310,000 52,850 0.1705 0.182 0.169 0.193 0.168 0.187 314,366 0.1681 -5.13%
2008-07-08 0 0.195 0.170 0.197 - - 0 0 - 0.192 0.168 0.194 - - 0 - 0.00%
2008-07-07 0 0.195 0.164 0.197 - - 0 0 - 0.192 0.162 0.194 - - 0 - 0.00%
2008-07-04 0 0.195 0.160 0.195 - - 0 0 - 0.192 0.158 0.192 - - 0 - -2.50%
2008-07-03 0 0.200 0.149 0.204 - - 0 0 - 0.197 0.147 0.201 - - 0 - 0.00%
2008-07-02 0 0.200 0.175 0.204 - - 0 0 - 0.197 0.173 0.201 - - 0 - 0.00%
2008-06-30 0 0.200 0.140 0.208 - - 0 0 - 0.197 0.138 0.205 - - 0 - 0.00%
2008-06-27 0 0.200 0.180 0.208 - - 30,000 5,100 0.1700 0.197 0.178 0.205 - - 30,423 0.1676 0.00%
2008-06-26 0 0.200 0.175 0.200 - - 0 0 - 0.197 0.173 0.197 - - 0 - 0.00%
2008-06-25 0 0.200 - 0.200 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2008-06-24 0 0.200 0.156 0.210 - - 0 0 - 0.197 0.154 0.207 - - 0 - 0.00%
2008-06-23 0 0.200 0.157 0.200 - - 0 0 - 0.197 0.155 0.197 - - 0 - -4.76%
2008-06-20 0 0.210 0.181 0.225 - - 0 0 - 0.207 0.178 0.222 - - 0 - 0.00%
2008-06-19 0 0.210 0.175 0.210 - - 0 0 - 0.207 0.173 0.207 - - 0 - 0.00%
2008-06-18 0 0.210 0.186 0.210 - - 0 0 - 0.207 0.183 0.207 - - 0 - -4.55%
2008-06-17 0 0.220 0.176 0.220 0.220 0.220 2,000 440 0.2200 0.217 0.174 0.217 0.217 0.217 2,028 0.2169 10.00%
2008-06-16 0 0.200 0.174 0.200 - - 0 0 - 0.197 0.172 0.197 - - 0 - 0.00%
2008-06-13 0 0.200 0.180 0.200 0.180 0.200 22,000 4,000 0.1818 0.197 0.178 0.197 0.178 0.197 22,310 0.1793 0.00%
2008-06-12 0 0.200 0.174 0.200 - - 0 0 - 0.197 0.172 0.197 - - 0 - 0.00%
2008-06-11 0 0.200 0.150 0.200 - - 0 0 - 0.197 0.148 0.197 - - 0 - 0.00%
2008-06-10 0 0.200 0.181 0.200 - - 0 0 - 0.197 0.178 0.197 - - 0 - -0.50%
2008-06-06 0 0.201 0.200 0.205 0.201 0.201 100,000 20,100 0.2010 0.198 0.197 0.202 0.198 0.198 101,408 0.1982 -1.95%
2008-06-05 0 0.205 0.200 0.205 0.200 0.205 274,000 55,300 0.2018 0.202 0.197 0.202 0.197 0.202 277,859 0.1990 2.50%
2008-06-04 0 0.200 0.200 0.204 0.191 0.205 1,224,000 248,510 0.2030 0.197 0.197 0.201 0.188 0.202 1,241,239 0.2002 -2.44%
2008-06-03 0 0.205 0.195 0.208 - - 0 0 - 0.202 0.192 0.205 - - 0 - 0.00%
2008-06-02 0 0.205 0.205 0.212 0.205 0.212 220,000 45,170 0.2053 0.202 0.202 0.209 0.202 0.209 223,099 0.2025 -3.76%
2008-05-30 0 0.213 0.212 0.220 0.203 0.213 408,000 85,908 0.2106 0.210 0.209 0.217 0.200 0.210 413,746 0.2076 1.91%
2008-05-29 0 0.209 0.205 0.212 0.203 0.209 1,114,000 227,176 0.2039 0.206 0.202 0.209 0.200 0.206 1,129,690 0.2011 -5.00%
2008-05-28 0 0.220 0.206 0.220 0.220 0.220 100,000 22,000 0.2200 0.217 0.203 0.217 0.217 0.217 101,408 0.2169 0.00%
2008-05-27 0 0.220 0.206 0.220 - - 0 0 - 0.217 0.203 0.217 - - 0 - 0.00%
2008-05-26 0 0.220 0.205 0.230 0.205 0.220 30,000 6,300 0.2100 0.217 0.202 0.227 0.202 0.217 30,423 0.2071 3.77%
2008-05-23 0 0.212 0.212 0.228 0.208 0.208 160,000 33,280 0.2080 0.209 0.209 0.225 0.205 0.205 162,254 0.2051 -3.64%
2008-05-22 0 0.220 0.205 0.226 0.215 0.220 200,000 43,500 0.2175 0.217 0.202 0.223 0.212 0.217 202,817 0.2145 -0.90%
2008-05-21 0 0.222 0.215 0.222 0.218 0.222 506,000 111,312 0.2200 0.219 0.212 0.219 0.215 0.219 513,127 0.2169 5.71%
2008-05-20 0 0.210 0.210 0.235 0.210 0.210 62,000 13,020 0.2100 0.207 0.207 0.232 0.207 0.207 62,873 0.2071 -4.55%
2008-05-19 0 0.220 0.207 0.220 - - 0 0 - 0.217 0.204 0.217 - - 0 - -1.35%
2008-05-16 0 0.223 0.223 0.233 0.205 0.233 1,514,413 336,132 0.2220 0.220 0.220 0.230 0.202 0.230 1,535,743 0.2189 8.78%
2008-05-15 0 0.205 0.205 0.240 0.205 0.205 258,000 52,890 0.2050 0.202 0.202 0.237 0.202 0.202 261,634 0.2022 0.00%
2008-05-14 0 0.205 0.205 0.240 0.205 0.205 90,000 18,450 0.2050 0.202 0.202 0.237 0.202 0.202 91,268 0.2022 0.00%
2008-05-13 0 0.205 0.205 0.240 - - 0 0 - 0.202 0.202 0.237 - - 0 - 0.00%
2008-05-09 0 0.205 0.205 0.220 0.205 0.205 50,000 10,250 0.2050 0.202 0.202 0.217 0.202 0.202 50,704 0.2022 -2.38%
2008-05-08 0 0.210 0.204 0.220 - - 0 0 - 0.207 0.201 0.217 - - 0 - 0.00%
2008-05-07 0 0.210 0.205 0.240 0.210 0.210 404,000 84,840 0.2100 0.207 0.202 0.237 0.207 0.207 409,690 0.2071 -0.47%
2008-05-06 0 0.211 0.211 0.230 0.211 0.211 50,000 10,550 0.2110 0.208 0.208 0.227 0.208 0.208 50,704 0.2081 -3.21%
2008-05-05 0 0.218 0.205 0.218 - - 0 0 - 0.215 0.202 0.215 - - 0 - 0.00%
2008-05-02 0 0.218 0.203 0.218 - - 0 0 - 0.215 0.200 0.215 - - 0 - -0.91%
2008-04-30 0 0.220 0.203 0.222 0.220 0.220 110,000 24,010 0.2183 0.217 0.200 0.219 0.217 0.217 111,549 0.2152 9.45%
2008-04-29 0 0.201 0.201 0.220 - - 0 0 - 0.198 0.198 0.217 - - 0 - 0.50%
2008-04-28 0 0.200 0.200 0.219 0.200 0.200 240,000 48,000 0.2000 0.197 0.197 0.216 0.197 0.197 243,380 0.1972 0.00%
2008-04-25 0 0.200 0.200 0.205 0.200 0.200 396,000 79,200 0.2000 0.197 0.197 0.202 0.197 0.197 401,577 0.1972 -1.48%
2008-04-24 0 0.203 0.195 0.203 0.203 0.203 70,000 14,210 0.2030 0.200 0.192 0.200 0.200 0.200 70,986 0.2002 -2.87%
2008-04-23 0 0.209 0.202 0.209 0.201 0.221 1,496,000 309,432 0.2068 0.206 0.199 0.206 0.198 0.218 1,517,070 0.2040 -7.52%
2008-04-22 0 0.226 0.220 0.243 0.226 0.226 84,000 18,984 0.2260 0.223 0.217 0.240 0.223 0.223 85,183 0.2229 0.00%
2008-04-21 0 0.226 0.219 0.255 - - 0 0 - 0.223 0.216 0.251 - - 0 - 0.00%
2008-04-18 0 0.226 0.226 0.265 0.211 0.230 244,000 53,636 0.2198 0.223 0.223 0.261 0.208 0.227 247,437 0.2168 -13.08%
2008-04-17 0 0.260 0.211 0.270 - - 0 0 - 0.256 0.208 0.266 - - 0 - 0.00%
2008-04-16 0 0.260 0.260 0.265 - - 0 0 - 0.256 0.256 0.261 - - 0 - 8.33%
2008-04-15 0 0.240 0.265 0.270 0.240 0.240 100,000 24,000 0.2400 0.237 0.261 0.266 0.237 0.237 101,408 0.2367 5.26%
2008-04-14 0 0.228 0.222 0.280 0.228 0.235 188,000 43,052 0.2290 0.225 0.219 0.276 0.225 0.232 190,648 0.2258 -15.56%
2008-04-11 0 0.270 0.270 0.275 - - 0 0 - 0.266 0.266 0.271 - - 0 - 3.85%
2008-04-10 0 0.260 0.260 0.265 0.238 0.238 10,000 2,380 0.2380 0.256 0.256 0.261 0.235 0.235 10,141 0.2347 8.79%
2008-04-09 0 0.239 0.270 0.275 0.221 0.250 150,000 34,160 0.2277 0.236 0.266 0.271 0.218 0.247 152,113 0.2246 -11.48%
2008-04-08 0 0.270 0.240 0.275 0.201 0.270 142,000 28,680 0.2020 0.266 0.237 0.271 0.198 0.266 144,000 0.1992 -1.82%
2008-04-07 0 0.275 0.181 0.280 - - 0 0 - 0.271 0.178 0.276 - - 0 - 0.00%
2008-04-03 0 0.275 0.275 0.280 0.220 0.250 22,000 5,200 0.2364 0.271 0.271 0.276 0.217 0.247 22,310 0.2331 10.00%
2008-04-02 0 0.250 0.161 0.280 - - 0 0 - 0.247 0.159 0.276 - - 0 - 0.00%
2008-04-01 0 0.250 0.217 0.250 - - 0 0 - 0.247 0.214 0.247 - - 0 - 0.00%
2008-03-31 0 0.250 0.150 0.250 - - 0 0 - 0.247 0.148 0.247 - - 0 - 0.00%
2008-03-28 0 0.250 0.181 0.250 - - 0 0 - 0.247 0.178 0.247 - - 0 - -9.09%
2008-03-27 0 0.275 0.150 0.275 - - 0 0 - 0.271 0.148 0.271 - - 0 - 0.00%
2008-03-26 0 0.275 0.275 0.280 0.217 0.260 82,000 20,634 0.2516 0.271 0.271 0.276 0.214 0.256 83,155 0.2481 18.03%
2008-03-25 0 0.233 0.150 0.260 0.233 0.265 182,000 47,612 0.2616 0.230 0.148 0.256 0.230 0.261 184,563 0.2580 -6.80%
2008-03-20 0 0.250 0.200 0.250 0.250 0.250 50,001 12,500 0.2500 0.247 0.197 0.247 0.247 0.247 50,705 0.2465 0.00%
2008-03-19 0 0.250 0.220 0.280 - - 0 0 - 0.247 0.217 0.276 - - 0 - 0.00%
2008-03-18 0 0.250 0.250 0.260 0.239 0.239 106,000 25,414 0.2398 0.247 0.247 0.256 0.236 0.236 107,493 0.2364 4.17%
2008-03-17 0 0.240 0.240 0.265 0.220 0.220 26,000 5,720 0.2200 0.237 0.237 0.261 0.217 0.217 26,366 0.2169 -11.11%
2008-03-14 0 0.270 0.200 0.270 - - 0 0 - 0.266 0.197 0.266 - - 0 - 0.00%
2008-03-13 0 0.270 0.231 0.270 - - 0 0 - 0.266 0.228 0.266 - - 0 - 0.00%
2008-03-12 0 0.270 0.236 0.275 - - 0 0 - 0.266 0.233 0.271 - - 0 - 0.00%
2008-03-11 0 0.270 0.231 0.270 - - 0 0 - 0.266 0.228 0.266 - - 0 - -1.82%
2008-03-10 0 0.275 0.275 0.280 0.260 0.260 100,000 26,000 0.2600 0.271 0.271 0.276 0.256 0.256 101,408 0.2564 3.77%
2008-03-07 0 0.265 0.225 0.265 - - 0 0 - 0.261 0.222 0.261 - - 0 - 0.00%
2008-03-06 0 0.265 0.265 0.270 - - 0 0 - 0.261 0.261 0.266 - - 0 - 3.92%
2008-03-05 0 0.255 0.235 0.280 0.255 0.255 40,000 10,200 0.2550 0.251 0.232 0.276 0.251 0.251 40,563 0.2515 -1.92%
2008-03-04 0 0.260 0.220 0.260 - - 0 0 - 0.256 0.217 0.256 - - 0 - -1.89%
2008-03-03 0 0.265 0.236 0.265 - - 0 0 - 0.261 0.233 0.261 - - 0 - 0.00%
2008-02-29 0 0.265 0.250 0.270 0.250 0.265 610,000 155,340 0.2547 0.261 0.247 0.266 0.247 0.261 618,592 0.2511 -5.36%
2008-02-28 0 0.280 0.245 0.280 0.280 0.280 270,000 75,600 0.2800 0.276 0.242 0.276 0.276 0.276 273,803 0.2761 3.70%
2008-02-27 0 0.270 0.250 0.270 0.270 0.270 6,000 1,620 0.2700 0.266 0.247 0.266 0.266 0.266 6,085 0.2663 0.00%
2008-02-26 0 0.270 0.240 0.280 - - 0 0 - 0.266 0.237 0.276 - - 0 - 0.00%
2008-02-25 0 0.270 0.240 0.275 - - 0 0 - 0.266 0.237 0.271 - - 0 - 0.00%
2008-02-22 0 0.270 0.270 0.275 0.255 0.255 54,903 14,000 0.2550 0.266 0.266 0.271 0.251 0.251 55,676 0.2515 -1.82%
2008-02-21 0 0.275 0.275 0.280 0.260 0.260 2,000 520 0.2600 0.271 0.271 0.276 0.256 0.256 2,028 0.2564 -1.79%
2008-02-20 0 0.280 0.280 0.285 0.250 0.255 98,000 24,750 0.2526 0.276 0.276 0.281 0.247 0.251 99,380 0.2490 -1.75%
2008-02-19 0 0.285 0.285 0.290 - - 2,000 590 0.2950 0.281 0.281 0.286 - - 2,028 0.2909 14.00%
2008-02-18 0 0.250 0.250 0.295 0.250 0.300 200,000 53,080 0.2654 0.247 0.247 0.291 0.247 0.296 202,817 0.2617 -12.28%
2008-02-15 0 0.285 0.240 0.285 - - 0 0 - 0.281 0.237 0.281 - - 0 - -1.72%
2008-02-14 0 0.290 0.290 0.300 0.270 0.270 30,000 8,100 0.2700 0.286 0.286 0.296 0.266 0.266 30,423 0.2663 3.57%
2008-02-13 0 0.280 0.200 0.300 - - 0 0 - 0.276 0.197 0.296 - - 0 - 0.00%
2008-02-12 0 0.280 0.250 0.300 - - 0 0 - 0.276 0.247 0.296 - - 0 - 0.00%
2008-02-11 0 0.280 0.245 0.300 - - 0 0 - 0.276 0.242 0.296 - - 0 - 0.00%
2008-02-06 0 0.280 0.241 0.320 0.280 0.280 100,000 28,000 0.2800 0.276 0.238 0.316 0.276 0.276 101,408 0.2761 0.00%
2008-02-05 0 0.280 0.200 0.280 0.280 0.280 190,000 53,200 0.2800 0.276 0.197 0.276 0.276 0.276 192,676 0.2761 0.00%
2008-02-04 0 0.280 0.230 0.280 0.300 0.300 40,000 12,000 0.3000 0.276 0.227 0.276 0.296 0.296 40,563 0.2958 0.00%
2008-02-01 0 0.280 0.200 0.300 0.280 0.300 4,000 1,160 0.2900 0.276 0.197 0.296 0.276 0.296 4,056 0.2860 0.00%
2008-01-31 0 0.280 0.240 0.280 - - 0 0 - 0.276 0.237 0.276 - - 0 - 0.00%
2008-01-30 0 0.280 0.250 0.300 - - 0 0 - 0.276 0.247 0.296 - - 0 - 0.00%
2008-01-29 0 0.280 0.270 0.280 0.270 0.280 22,000 6,040 0.2745 0.276 0.266 0.276 0.266 0.276 22,310 0.2707 0.00%
2008-01-28 0 0.280 0.250 0.280 - - 0 0 - 0.276 0.247 0.276 - - 0 - 0.00%
2008-01-25 0 0.280 0.250 0.280 0.250 0.290 52,000 13,080 0.2515 0.276 0.247 0.276 0.247 0.286 52,732 0.2480 3.70%
2008-01-24 0 0.270 0.240 0.270 0.240 0.270 402,000 96,540 0.2401 0.266 0.237 0.266 0.237 0.266 407,662 0.2368 -3.57%
2008-01-23 0 0.280 0.250 0.280 0.222 0.280 102,000 24,666 0.2418 0.276 0.247 0.276 0.219 0.276 103,437 0.2385 0.00%
2008-01-22 0 0.280 0.260 0.290 0.250 0.280 320,000 82,800 0.2588 0.276 0.256 0.286 0.247 0.276 324,507 0.2552 -6.67%
2008-01-21 0 0.300 0.260 0.300 - - 0 0 - 0.296 0.256 0.296 - - 0 - 0.00%
2008-01-18 0 0.300 0.280 0.300 0.290 0.300 58,000 16,900 0.2914 0.296 0.276 0.296 0.286 0.296 58,817 0.2873 3.45%
2008-01-17 0 0.290 0.280 0.290 - - 0 0 - 0.286 0.276 0.286 - - 0 - -3.33%
2008-01-16 0 0.300 0.200 0.300 0.270 0.300 302,000 82,600 0.2735 0.296 0.197 0.296 0.266 0.296 306,254 0.2697 -3.23%
2008-01-15 0 0.310 0.270 0.315 - - 0 0 - 0.306 0.266 0.311 - - 0 - 0.00%
2008-01-14 0 0.310 0.285 0.350 - - 0 0 - 0.306 0.281 0.345 - - 0 - 0.00%
2008-01-11 0 0.310 0.275 0.320 - - 0 0 - 0.306 0.271 0.316 - - 0 - 0.00%
2008-01-10 0 0.310 0.260 0.345 - - 0 0 - 0.306 0.256 0.340 - - 0 - 0.00%
2008-01-09 0 0.310 0.275 0.345 - - 0 0 - 0.306 0.271 0.340 - - 0 - 0.00%
2008-01-08 0 0.310 0.300 0.320 - - 0 0 - 0.306 0.296 0.316 - - 0 - 0.00%
2008-01-07 0 0.310 0.290 0.390 - - 0 0 - 0.306 0.286 0.385 - - 0 - 0.00%
2008-01-04 0 0.310 0.310 0.315 - - 0 0 - 0.306 0.306 0.311 - - 0 - 0.00%
2008-01-03 0 0.310 0.300 0.320 0.300 0.310 48,000 14,700 0.3063 0.306 0.296 0.316 0.296 0.306 48,676 0.3020 3.33%
2008-01-02 0 0.300 0.300 0.310 - - 0 0 - 0.296 0.296 0.306 - - 0 - 0.00%
2007-12-31 0 0.300 0.300 0.320 0.280 0.300 343,900 99,055 0.2880 0.296 0.296 0.316 0.276 0.296 348,744 0.2840 9.09%
2007-12-28 0 0.275 0.275 0.310 0.270 0.280 102,000 27,990 0.2744 0.271 0.271 0.306 0.266 0.276 103,437 0.2706 -14.06%
2007-12-27 0 0.320 0.300 0.325 0.300 0.320 212,000 66,120 0.3119 0.316 0.296 0.320 0.296 0.316 214,986 0.3076 6.67%
2007-12-24 0 0.300 0.300 0.320 0.300 0.300 75,765 22,694 0.2995 0.296 0.296 0.316 0.296 0.296 76,832 0.2954 0.00%
2007-12-21 0 0.300 0.300 0.330 0.200 0.330 34,400 10,818 0.3145 0.296 0.296 0.325 0.197 0.325 34,885 0.3101 -9.09%
2007-12-20 0 0.330 0.290 0.330 0.290 0.330 254,000 75,820 0.2985 0.325 0.286 0.325 0.286 0.325 257,577 0.2944 0.00%
2007-12-19 0 0.330 0.310 0.330 - - 0 0 - 0.325 0.306 0.325 - - 0 - 0.00%
2007-12-18 0 0.330 0.315 0.350 0.310 0.330 233,600 74,368 0.3184 0.325 0.311 0.345 0.306 0.325 236,890 0.3139 -2.94%
2007-12-17 0 0.340 0.325 0.340 0.330 0.350 44,000 14,180 0.3223 0.335 0.320 0.335 0.325 0.345 44,620 0.3178 0.00%
2007-12-14 0 0.340 0.310 0.340 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2007-12-13 0 0.340 0.310 0.340 - - 0 0 - 0.335 0.306 0.335 - - 0 - -2.86%
2007-12-12 0 0.350 0.320 0.350 0.310 0.350 33,581 10,538 0.3138 0.345 0.316 0.345 0.306 0.345 34,054 0.3094 2.94%
2007-12-11 0 0.340 0.310 0.355 0.310 0.340 220,000 73,950 0.3361 0.335 0.306 0.350 0.306 0.335 223,099 0.3315 1.49%
2007-12-10 0 0.335 0.310 0.350 - - 0 0 - 0.330 0.306 0.345 - - 0 - 0.00%
2007-12-07 0 0.335 0.315 0.335 0.320 0.360 700,000 239,380 0.3420 0.330 0.311 0.330 0.316 0.355 709,859 0.3372 1.52%
2007-12-06 0 0.330 0.310 0.330 0.320 0.330 540,000 174,160 0.3225 0.325 0.306 0.325 0.316 0.325 547,606 0.3180 -2.94%
2007-12-05 0 0.340 0.310 0.340 0.320 0.340 304,000 98,360 0.3236 0.335 0.306 0.335 0.316 0.335 308,282 0.3191 0.00%
2007-12-04 0 0.340 0.315 0.340 - - 0 0 - 0.335 0.311 0.335 - - 0 - -1.45%
2007-12-03 0 0.345 0.315 0.345 0.320 0.345 400,000 133,000 0.3325 0.340 0.311 0.340 0.316 0.340 405,634 0.3279 1.47%
2007-11-30 0 0.340 0.315 0.380 - - 0 0 - 0.335 0.311 0.375 - - 0 - 0.00%
2007-11-29 0 0.340 0.330 0.350 0.340 0.340 100,000 34,000 0.3400 0.335 0.325 0.345 0.335 0.335 101,408 0.3353 -2.86%
2007-11-28 0 0.350 0.320 0.350 - - 0 0 - 0.345 0.316 0.345 - - 0 - 0.00%
2007-11-27 0 0.350 0.320 0.350 0.320 0.360 262,094 88,964 0.3394 0.345 0.316 0.345 0.316 0.355 265,785 0.3347 1.45%
2007-11-26 0 0.345 0.305 0.345 0.330 0.400 52,000 17,350 0.3337 0.340 0.301 0.340 0.325 0.394 52,732 0.3290 4.55%
2007-11-23 0 0.330 0.310 0.330 0.305 0.330 590,000 192,650 0.3265 0.325 0.306 0.325 0.301 0.325 598,310 0.3220 1.54%
2007-11-22 0 0.325 0.315 0.330 0.310 0.325 540,000 173,410 0.3211 0.320 0.311 0.325 0.306 0.320 547,606 0.3167 0.00%
2007-11-21 0 0.325 0.325 0.340 0.325 0.340 192,000 65,250 0.3398 0.320 0.320 0.335 0.320 0.335 194,704 0.3351 1.56%
2007-11-20 0 0.320 0.320 0.330 0.320 0.330 620,000 203,400 0.3281 0.316 0.316 0.325 0.316 0.325 628,732 0.3235 -4.48%
2007-11-19 0 0.335 0.330 0.350 0.335 0.335 100,000 33,500 0.3350 0.330 0.325 0.345 0.330 0.330 101,408 0.3303 0.00%
2007-11-16 0 0.335 0.330 0.335 0.330 0.335 1,340,000 447,900 0.3343 0.330 0.325 0.330 0.325 0.330 1,358,873 0.3296 -4.29%
2007-11-15 0 0.350 0.345 0.360 0.335 0.360 350,000 120,790 0.3451 0.345 0.340 0.355 0.330 0.355 354,930 0.3403 2.94%
2007-11-14 0 0.340 0.340 0.360 0.340 0.340 338,000 114,920 0.3400 0.335 0.335 0.355 0.335 0.335 342,761 0.3353 0.00%
2007-11-13 0 0.340 0.335 0.355 0.330 0.350 188,000 64,930 0.3454 0.335 0.330 0.350 0.325 0.345 190,648 0.3406 -5.56%
2007-11-12 0 0.360 0.340 0.360 0.340 0.360 442,000 150,360 0.3402 0.355 0.335 0.355 0.335 0.355 448,225 0.3355 1.41%
2007-11-09 0 0.355 0.350 0.355 0.350 0.355 792,000 279,660 0.3531 0.350 0.345 0.350 0.345 0.350 803,155 0.3482 2.90%
2007-11-08 0 0.345 0.345 0.360 0.340 0.345 200,000 68,800 0.3440 0.340 0.340 0.355 0.335 0.340 202,817 0.3392 -2.82%
2007-11-07 0 0.355 0.355 0.365 0.355 0.355 64,000 22,720 0.3550 0.350 0.350 0.360 0.350 0.350 64,901 0.3501 -1.39%
2007-11-06 0 0.360 0.360 0.370 0.330 0.360 2,419,698 855,800 0.3537 0.355 0.355 0.365 0.325 0.355 2,453,778 0.3488 5.88%
2007-11-05 0 0.340 0.335 0.340 0.340 0.350 400,000 141,000 0.3525 0.335 0.330 0.335 0.335 0.345 405,634 0.3476 -8.11%
2007-11-02 0 0.370 0.355 0.370 0.355 0.370 1,120,000 402,750 0.3596 0.365 0.350 0.365 0.350 0.365 1,135,775 0.3546 1.37%
2007-11-01 0 0.365 0.365 0.375 0.345 0.365 2,900,000 1,005,850 0.3468 0.360 0.360 0.370 0.340 0.360 2,940,845 0.3420 2.82%
2007-10-31 0 0.355 0.355 0.360 0.345 0.350 46,000 15,970 0.3472 0.350 0.350 0.355 0.340 0.345 46,648 0.3424 0.00%
2007-10-30 0 0.355 0.355 0.365 0.355 0.365 684,800 245,326 0.3582 0.350 0.350 0.360 0.350 0.360 694,445 0.3533 -4.05%
2007-10-29 0 0.370 0.360 0.370 0.370 0.370 200,000 74,000 0.3700 0.365 0.355 0.365 0.365 0.365 202,817 0.3649 0.00%
2007-10-26 0 0.370 0.370 0.380 0.365 0.385 908,000 344,400 0.3793 0.365 0.365 0.375 0.360 0.380 920,789 0.3740 -2.63%
2007-10-25 0 0.380 0.365 0.380 0.345 0.400 1,638,571 594,700 0.3629 0.375 0.360 0.375 0.340 0.394 1,661,649 0.3579 5.56%
2007-10-24 0 0.360 0.355 0.365 0.345 0.370 2,621,218 949,392 0.3622 0.355 0.350 0.360 0.340 0.365 2,658,137 0.3572 -2.70%
2007-10-23 0 0.370 0.360 0.370 0.345 0.370 566,342 205,506 0.3629 0.365 0.355 0.365 0.340 0.365 574,319 0.3578 4.23%
2007-10-22 0 0.355 0.350 0.360 0.335 0.355 420,328 146,455 0.3484 0.350 0.345 0.355 0.330 0.350 426,248 0.3436 1.43%
2007-10-18 0 0.350 0.345 0.370 0.340 0.360 1,774,000 621,110 0.3501 0.345 0.340 0.365 0.335 0.355 1,798,986 0.3453 -4.11%
2007-10-17 0 0.365 0.365 0.375 0.350 0.375 166,000 61,470 0.3703 0.360 0.360 0.370 0.345 0.370 168,338 0.3652 -2.67%
2007-10-16 0 0.375 0.375 0.380 0.370 0.375 438,000 164,040 0.3745 0.370 0.370 0.375 0.365 0.370 444,169 0.3693 -2.60%
2007-10-15 0 0.385 0.375 0.385 0.380 0.385 550,000 209,650 0.3812 0.380 0.370 0.380 0.375 0.380 557,746 0.3759 -3.75%
2007-10-12 0 0.400 0.390 0.400 0.390 0.400 330,000 129,000 0.3909 0.394 0.385 0.394 0.385 0.394 334,648 0.3855 0.00%
2007-10-11 0 0.400 0.390 0.400 0.390 0.410 830,000 329,300 0.3967 0.394 0.385 0.394 0.385 0.404 841,690 0.3912 0.00%
2007-10-10 0 0.400 0.400 0.410 0.385 0.400 212,000 84,110 0.3967 0.394 0.394 0.404 0.380 0.394 214,986 0.3912 0.00%
2007-10-09 0 0.400 0.400 0.410 0.400 0.400 110,000 44,000 0.4000 0.394 0.394 0.404 0.394 0.394 111,549 0.3944 -1.23%
2007-10-08 0 0.405 0.405 0.410 0.405 0.410 620,000 251,120 0.4050 0.399 0.399 0.404 0.399 0.404 628,732 0.3994 -2.41%
2007-10-05 0 0.415 0.405 0.420 0.395 0.415 1,136,000 464,810 0.4092 0.409 0.399 0.414 0.390 0.409 1,152,000 0.4035 5.06%
2007-10-04 0 0.395 0.385 0.395 0.380 0.395 564,000 218,930 0.3882 0.390 0.380 0.390 0.375 0.390 571,944 0.3828 1.28%
2007-10-03 0 0.390 0.385 0.390 0.380 0.390 840,000 325,090 0.3870 0.385 0.380 0.385 0.375 0.385 851,831 0.3816 -3.70%
2007-10-02 0 0.405 0.400 0.405 0.390 0.405 822,189 328,358 0.3994 0.399 0.394 0.399 0.385 0.399 833,769 0.3938 0.00%
2007-09-28 0 0.405 0.400 0.405 0.380 0.405 2,202,000 877,580 0.3985 0.399 0.394 0.399 0.375 0.399 2,233,014 0.3930 5.19%
2007-09-27 0 0.385 0.385 0.390 0.365 0.385 1,666,000 630,080 0.3782 0.380 0.380 0.385 0.360 0.380 1,689,465 0.3729 0.00%
2007-09-25 0 0.385 0.380 0.390 0.375 0.390 1,074,000 410,150 0.3819 0.380 0.375 0.385 0.370 0.385 1,089,127 0.3766 -3.75%
2007-09-24 0 0.400 0.380 0.400 0.390 0.400 610,000 243,000 0.3984 0.394 0.375 0.394 0.385 0.394 618,592 0.3928 -2.44%
2007-09-21 0 0.410 0.400 0.410 0.390 0.410 1,068,000 427,290 0.4001 0.404 0.394 0.404 0.385 0.404 1,083,042 0.3945 0.00%
2007-09-20 0 0.410 0.405 0.410 0.405 0.420 1,890,021 778,688 0.4120 0.404 0.399 0.404 0.399 0.414 1,916,641 0.4063 -4.65%
2007-09-19 0 0.430 0.420 0.440 0.430 0.460 610,000 272,700 0.4470 0.424 0.414 0.434 0.424 0.454 618,592 0.4408 -2.27%
2007-09-18 0 0.440 0.435 0.440 0.430 0.460 1,250,000 553,680 0.4429 0.434 0.429 0.434 0.424 0.454 1,267,606 0.4368 -4.35%
2007-09-17 0 0.460 0.460 0.465 0.460 0.490 628,021 290,589 0.4627 0.454 0.454 0.459 0.454 0.483 636,866 0.4563 -2.13%
2007-09-14 0 0.470 0.455 0.470 0.455 0.470 952,000 438,980 0.4611 0.463 0.449 0.463 0.449 0.463 965,408 0.4547 2.17%
2007-09-13 0 0.460 0.460 0.465 0.460 0.480 2,100,000 984,580 0.4688 0.454 0.454 0.459 0.454 0.473 2,129,577 0.4623 -4.17%
2007-09-12 0 0.480 0.465 0.480 0.460 0.480 816,000 384,530 0.4712 0.473 0.459 0.473 0.454 0.473 827,493 0.4647 2.13%
2007-09-11 0 0.470 0.465 0.470 0.465 0.500 3,190,000 1,551,390 0.4863 0.463 0.459 0.463 0.459 0.493 3,234,930 0.4796 -2.08%
2007-09-10 0 0.480 0.470 0.480 0.465 0.495 5,030,000 2,436,670 0.4844 0.473 0.463 0.473 0.459 0.488 5,100,845 0.4777 -1.03%
2007-09-07 0 0.485 0.480 0.485 0.430 0.495 8,094,000 3,755,360 0.4640 0.478 0.473 0.478 0.424 0.488 8,208,000 0.4575 3.19%
2007-09-06 0 0.470 0.465 0.470 0.400 0.485 28,494,000 12,741,250 0.4472 0.463 0.459 0.463 0.394 0.478 28,895,324 0.4409 18.99%
2007-09-05 0 0.395 0.390 0.395 0.390 0.400 436,000 172,620 0.3959 0.390 0.385 0.390 0.385 0.394 442,141 0.3904 1.28%
2007-09-04 0 0.390 0.380 0.395 0.380 0.390 1,270,000 489,550 0.3855 0.385 0.375 0.390 0.375 0.385 1,287,887 0.3801 1.30%
2007-09-03 0 0.385 0.380 0.390 0.370 0.400 836,000 318,400 0.3809 0.380 0.375 0.385 0.365 0.394 847,775 0.3756 -1.28%
2007-08-31 0 0.390 0.380 0.390 0.380 0.395 333,040 130,230 0.3910 0.385 0.375 0.385 0.375 0.390 337,731 0.3856 0.00%
2007-08-30 0 0.390 0.390 0.400 0.390 0.400 546,000 213,890 0.3917 0.385 0.385 0.394 0.385 0.394 553,690 0.3863 2.63%
2007-08-29 0 0.380 0.375 0.385 0.380 0.385 270,000 102,850 0.3809 0.375 0.370 0.380 0.375 0.380 273,803 0.3756 -3.80%
2007-08-28 0 0.395 0.390 0.395 0.380 0.400 942,000 374,110 0.3971 0.390 0.385 0.390 0.375 0.394 955,268 0.3916 -1.25%
2007-08-27 0 0.400 0.400 0.405 0.395 0.405 1,022,000 409,500 0.4007 0.394 0.394 0.399 0.390 0.399 1,036,394 0.3951 5.26%
2007-08-24 0 0.380 0.380 0.390 0.360 0.395 872,000 324,250 0.3718 0.375 0.375 0.385 0.355 0.390 884,282 0.3667 -3.80%
2007-08-23 0 0.395 0.395 0.400 0.385 0.400 1,123,000 446,035 0.3972 0.390 0.390 0.394 0.380 0.394 1,138,817 0.3917 8.22%
2007-08-22 0 0.365 0.365 0.380 0.360 0.365 122,000 44,130 0.3617 0.360 0.360 0.375 0.355 0.360 123,718 0.3567 0.00%
2007-08-21 0 0.365 0.365 0.375 0.365 0.400 1,230,000 478,620 0.3891 0.360 0.360 0.370 0.360 0.394 1,247,324 0.3837 -3.95%
2007-08-20 0 0.380 0.355 0.380 0.370 0.380 828,000 309,040 0.3732 0.375 0.350 0.375 0.365 0.375 839,662 0.3681 5.56%
2007-08-17 0 0.360 0.345 0.360 0.310 0.375 3,244,000 1,095,510 0.3377 0.355 0.340 0.355 0.306 0.370 3,289,690 0.3330 -4.00%
2007-08-16 0 0.375 0.370 0.375 0.370 0.390 2,626,000 1,001,380 0.3813 0.370 0.365 0.370 0.365 0.385 2,662,986 0.3760 -7.41%
2007-08-15 0 0.405 0.405 0.410 0.400 0.405 886,000 357,440 0.4034 0.399 0.399 0.404 0.394 0.399 898,479 0.3978 -2.41%
2007-08-14 0 0.415 0.410 0.420 0.410 0.420 878,000 364,530 0.4152 0.409 0.404 0.414 0.404 0.414 890,366 0.4094 1.22%
2007-08-13 0 0.410 0.400 0.410 0.395 0.420 1,006,000 406,860 0.4044 0.404 0.394 0.404 0.390 0.414 1,020,169 0.3988 5.13%
2007-08-10 0 0.390 0.390 0.400 0.365 0.415 724,000 285,410 0.3942 0.385 0.385 0.394 0.360 0.409 734,197 0.3887 -7.14%
2007-08-09 0 0.420 0.420 0.425 0.415 0.430 2,058,000 871,690 0.4236 0.414 0.414 0.419 0.409 0.424 2,086,986 0.4177 2.44%
2007-08-08 0 0.410 0.410 0.415 0.390 0.430 5,184,000 2,089,990 0.4032 0.404 0.404 0.409 0.385 0.424 5,257,014 0.3976 -5.75%
2007-08-07 0 0.435 0.430 0.440 0.420 0.490 5,340,000 2,439,160 0.4568 0.429 0.424 0.434 0.414 0.483 5,415,211 0.4504 -7.45%
2007-08-06 0 0.470 0.470 0.480 0.440 0.480 5,564,000 2,594,280 0.4663 0.463 0.463 0.473 0.434 0.473 5,642,366 0.4598 -3.09%
2007-08-03 0 0.485 0.485 0.490 0.485 0.510 2,822,000 1,392,820 0.4936 0.478 0.478 0.483 0.478 0.503 2,861,746 0.4867 -3.00%
2007-08-02 0 0.500 0.500 0.510 0.475 0.560 16,520,000 8,453,260 0.5117 0.493 0.493 0.503 0.468 0.552 16,752,676 0.5046 -3.85%
2007-08-01 0 0.520 0.520 0.530 0.495 0.560 10,656,298 5,578,735 0.5235 0.513 0.513 0.523 0.488 0.552 10,806,387 0.5162 -7.14%
2007-07-31 0 0.560 0.560 0.570 0.550 0.570 5,220,000 2,923,020 0.5600 0.552 0.552 0.562 0.542 0.562 5,293,521 0.5522 3.70%
2007-07-30 0 0.540 0.540 0.550 0.500 0.550 4,812,000 2,522,180 0.5241 0.533 0.533 0.542 0.493 0.542 4,879,775 0.5169 8.00%
2007-07-27 0 0.500 0.490 0.510 0.490 0.510 6,882,000 3,430,270 0.4984 0.493 0.483 0.503 0.483 0.503 6,978,930 0.4915 -5.66%
2007-07-26 0 0.530 0.530 0.540 0.530 0.560 4,804,000 2,619,820 0.5453 0.523 0.523 0.533 0.523 0.552 4,871,662 0.5378 0.00%
2007-07-25 0 0.530 0.530 0.540 0.520 0.550 4,802,000 2,551,820 0.5314 0.523 0.523 0.533 0.513 0.542 4,869,634 0.5240 -1.85%
2007-07-24 0 0.540 0.540 0.550 0.500 0.600 15,142,000 8,224,560 0.5432 0.533 0.533 0.542 0.493 0.592 15,355,268 0.5356 -5.26%
2007-07-23 0 0.570 0.560 0.580 0.550 0.610 15,882,000 9,200,240 0.5793 0.562 0.552 0.572 0.542 0.602 16,105,690 0.5712 -3.39%
2007-07-20 0 0.590 0.570 0.590 0.495 0.600 34,582,000 19,051,340 0.5509 0.582 0.562 0.582 0.488 0.592 35,069,070 0.5433 13.46%
2007-07-19 0 0.520 0.500 0.520 0.470 0.520 20,107,572 9,943,385 0.4945 0.513 0.493 0.513 0.463 0.513 20,390,777 0.4876 4.00%
2007-07-18 0 0.500 0.485 0.500 0.445 0.530 52,386,803 26,050,151 0.4973 0.493 0.478 0.493 0.439 0.523 53,124,645 0.4904 12.36%
2007-07-17 0 0.445 0.445 0.450 0.430 0.455 10,912,800 4,839,184 0.4434 0.439 0.439 0.444 0.424 0.449 11,066,501 0.4373 4.71%
2007-07-16 0 0.425 0.425 0.430 0.400 0.450 21,027,611 9,032,336 0.4295 0.419 0.419 0.424 0.394 0.444 21,323,775 0.4236 7.59%
2007-07-13 0 0.395 0.390 0.400 0.370 0.420 18,520,000 7,524,050 0.4063 0.390 0.385 0.394 0.365 0.414 18,780,845 0.4006 5.33%
2007-07-12 0 0.375 0.375 0.380 0.375 0.380 904,400 340,454 0.3764 0.370 0.370 0.375 0.370 0.375 917,138 0.3712 0.00%
2007-07-11 0 0.375 0.375 0.395 0.370 0.385 1,335,586 505,047 0.3781 0.370 0.370 0.390 0.365 0.380 1,354,397 0.3729 -2.60%
2007-07-10 0 0.385 0.380 0.390 0.365 0.400 4,336,000 1,677,040 0.3868 0.380 0.375 0.385 0.360 0.394 4,397,070 0.3814 2.67%
2007-07-09 0 0.375 0.370 0.375 0.365 0.375 876,000 324,520 0.3705 0.370 0.365 0.370 0.360 0.370 888,338 0.3653 -1.32%
2007-07-06 0 0.380 0.370 0.380 0.355 0.380 2,600,000 964,520 0.3710 0.375 0.365 0.375 0.350 0.375 2,636,620 0.3658 4.11%
2007-07-05 0 0.365 0.365 0.370 0.340 0.380 3,524,000 1,267,230 0.3596 0.360 0.360 0.365 0.335 0.375 3,573,634 0.3546 4.29%
2007-07-04 0 0.350 0.345 0.350 0.300 0.360 2,930,706 1,028,551 0.3510 0.345 0.340 0.345 0.296 0.355 2,971,984 0.3461 -4.11%
2007-07-03 0 0.365 0.360 0.370 0.365 0.380 1,640,000 603,780 0.3682 0.360 0.355 0.365 0.360 0.375 1,663,099 0.3630 -3.95%
2007-06-29 0 0.380 0.375 0.385 0.370 0.385 1,368,000 516,420 0.3775 0.375 0.370 0.380 0.365 0.380 1,387,268 0.3723 0.00%
2007-06-28 0 0.380 0.365 0.380 0.360 0.380 3,074,000 1,135,500 0.3694 0.375 0.360 0.375 0.355 0.375 3,117,296 0.3643 0.00%
2007-06-27 0 0.380 0.375 0.380 0.370 0.385 1,640,000 613,100 0.3738 0.375 0.370 0.375 0.365 0.380 1,663,099 0.3686 -1.30%
2007-06-26 0 0.385 0.385 0.395 0.380 0.415 4,618,000 1,845,250 0.3996 0.380 0.380 0.390 0.375 0.409 4,683,042 0.3940 0.00%
2007-06-25 0 0.385 0.380 0.385 0.360 0.385 4,733,500 1,771,413 0.3742 0.380 0.375 0.380 0.355 0.380 4,800,169 0.3690 2.67%
2007-06-22 0 0.375 0.370 0.375 0.360 0.375 4,973,825 1,829,820 0.3679 0.370 0.365 0.370 0.355 0.370 5,043,879 0.3628 0.00%
2007-06-21 0 0.375 0.370 0.375 0.370 0.385 3,188,878 1,198,036 0.3757 0.370 0.365 0.370 0.365 0.380 3,233,792 0.3705 -1.32%
2007-06-20 0 0.380 0.375 0.380 0.355 0.385 6,250,000 2,341,250 0.3746 0.375 0.370 0.375 0.350 0.380 6,338,028 0.3694 1.33%
2007-06-18 0 0.375 0.375 0.380 0.360 0.405 7,508,000 2,871,460 0.3825 0.370 0.370 0.375 0.355 0.399 7,613,746 0.3771 -7.41%
2007-06-15 0 0.405 0.405 0.410 0.405 0.445 13,146,000 5,553,730 0.4225 0.399 0.399 0.404 0.399 0.439 13,331,155 0.4166 -4.71%
2007-06-14 0 0.425 0.425 0.430 0.420 0.480 40,213,453 18,130,685 0.4509 0.419 0.419 0.424 0.414 0.473 40,779,840 0.4446 0.00%
2007-06-13 0 0.425 0.420 0.425 0.355 0.435 47,889,061 19,668,640 0.4107 0.419 0.414 0.419 0.350 0.429 48,563,555 0.4050 16.44%
2007-06-12 0 0.365 0.365 0.370 0.350 0.415 17,815,763 6,723,038 0.3774 0.360 0.360 0.365 0.345 0.409 18,066,689 0.3721 -6.41%
2007-06-11 0 0.390 0.385 0.390 0.355 0.500 59,991,378 24,168,280 0.4029 0.385 0.380 0.385 0.350 0.493 60,836,327 0.3973 100.00%
2007-06-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2006-09-05 0 0.195 0.185 0.200 0.195 0.200 638,000 124,710 0.1955 0.192 0.182 0.197 0.192 0.197 646,986 0.1928 -1.02%
2006-09-04 0 0.197 0.185 0.200 - - 0 0 - 0.194 0.182 0.197 - - 0 - 0.00%
2006-09-01 0 0.197 0.183 0.495 - - 0 0 - 0.194 0.180 0.488 - - 0 - 0.00%
2006-08-31 0 0.197 0.186 0.200 0.197 0.197 50,000 9,850 0.1970 0.194 0.183 0.197 0.194 0.194 50,704 0.1943 0.00%
2006-08-30 0 0.197 0.184 0.201 - - 0 0 - 0.194 0.181 0.198 - - 0 - 0.00%
2006-08-29 0 0.197 0.190 0.197 0.187 0.197 124,722 23,539 0.1887 0.194 0.187 0.194 0.184 0.194 126,479 0.1861 0.00%
2006-08-28 0 0.197 0.188 0.197 0.197 0.197 100,000 19,700 0.1970 0.194 0.185 0.194 0.194 0.194 101,408 0.1943 -0.51%
2006-08-25 0 0.198 0.190 0.198 0.198 0.198 60,000 11,880 0.1980 0.195 0.187 0.195 0.195 0.195 60,845 0.1953 0.51%
2006-08-24 0 0.197 0.190 0.198 0.197 0.197 94,000 18,518 0.1970 0.194 0.187 0.195 0.194 0.194 95,324 0.1943 1.03%
2006-08-23 0 0.195 0.195 0.280 0.191 0.191 102,000 19,630 0.1925 0.192 0.192 0.276 0.188 0.188 103,437 0.1898 2.63%
2006-08-22 0 0.190 0.188 0.198 0.190 0.198 180,000 35,170 0.1954 0.187 0.185 0.195 0.187 0.195 182,535 0.1927 -2.56%
2006-08-21 0 0.195 0.186 0.195 - - 0 0 - 0.192 0.183 0.192 - - 0 - -4.88%
2006-08-18 0 0.205 0.190 0.205 0.189 0.205 175,485 33,669 0.1919 0.202 0.187 0.202 0.186 0.202 177,957 0.1892 7.89%
2006-08-17 0 0.190 0.189 0.500 0.187 0.190 500,000 94,400 0.1888 0.187 0.186 0.493 0.184 0.187 507,042 0.1862 0.53%
2006-08-16 0 0.189 0.188 0.198 0.188 0.189 400,000 75,510 0.1888 0.186 0.185 0.195 0.185 0.186 405,634 0.1862 -1.05%
2006-08-15 0 0.191 0.190 0.195 0.190 0.195 530,000 102,000 0.1925 0.188 0.187 0.192 0.187 0.192 537,465 0.1898 -2.05%
2006-08-14 0 0.195 0.190 0.195 0.170 0.195 590,000 112,322 0.1904 0.192 0.187 0.192 0.168 0.192 598,310 0.1877 -3.47%
2006-08-11 0 0.202 - 0.202 0.202 0.202 50,559 10,206 0.2019 0.199 - 0.199 0.199 0.199 51,271 0.1991 0.50%
2006-08-10 0 0.201 0.201 0.205 0.200 0.200 156,000 31,200 0.2000 0.198 0.198 0.202 0.197 0.197 158,197 0.1972 0.00%
2006-08-09 0 0.201 0.200 0.201 0.201 0.206 254,000 51,474 0.2027 0.198 0.197 0.198 0.198 0.203 257,577 0.1998 0.50%
2006-08-08 0 0.200 0.198 0.200 - - 0 0 - 0.197 0.195 0.197 - - 0 - -2.91%
2006-08-07 0 0.206 0.196 0.206 0.201 0.207 495,348 101,162 0.2042 0.203 0.193 0.203 0.198 0.204 502,325 0.2014 2.49%
2006-08-04 0 0.201 0.198 0.201 0.201 0.201 320,000 64,320 0.2010 0.198 0.195 0.198 0.198 0.198 324,507 0.1982 -0.99%
2006-08-03 0 0.203 0.200 0.205 0.202 0.203 562,000 113,924 0.2027 0.200 0.197 0.202 0.199 0.200 569,915 0.1999 1.00%
2006-08-02 0 0.201 0.196 0.205 0.201 0.207 300,000 60,900 0.2030 0.198 0.193 0.202 0.198 0.204 304,225 0.2002 -2.90%
2006-08-01 0 0.207 0.203 0.208 0.204 0.207 260,000 53,640 0.2063 0.204 0.200 0.205 0.201 0.204 263,662 0.2034 2.99%
2006-07-31 0 0.201 0.195 0.212 0.201 0.201 200,000 40,200 0.2010 0.198 0.192 0.209 0.198 0.198 202,817 0.1982 -6.51%
2006-07-28 0 0.215 0.202 0.216 - - 0 0 - 0.212 0.199 0.213 - - 0 - 0.00%
2006-07-27 0 0.215 0.201 0.215 - - 0 0 - 0.212 0.198 0.212 - - 0 - -2.27%
2006-07-26 0 0.220 0.202 0.220 0.205 0.220 164,000 33,650 0.2052 0.217 0.199 0.217 0.202 0.217 166,310 0.2023 7.32%
2006-07-25 0 0.205 0.201 0.220 0.201 0.205 180,000 36,580 0.2032 0.202 0.198 0.217 0.198 0.202 182,535 0.2004 1.99%
2006-07-24 0 0.201 0.201 - 0.201 0.205 340,000 68,548 0.2016 0.198 0.198 - 0.198 0.202 344,789 0.1988 -1.95%
2006-07-21 0 0.205 0.201 0.209 - - 0 0 - 0.202 0.198 0.206 - - 0 - 0.00%
2006-07-20 0 0.205 0.201 0.208 - - 0 0 - 0.202 0.198 0.205 - - 0 - 0.00%
2006-07-19 0 0.205 0.205 0.210 0.205 0.206 300,000 61,710 0.2057 0.202 0.202 0.207 0.202 0.203 304,225 0.2028 0.99%
2006-07-18 0 0.203 0.200 0.208 - - 0 0 - 0.200 0.197 0.205 - - 0 - 0.00%
2006-07-17 0 0.203 0.200 0.207 - - 0 0 - 0.200 0.197 0.204 - - 0 - 0.00%
2006-07-14 0 0.203 0.203 0.208 0.200 0.200 100,000 20,000 0.2000 0.200 0.200 0.205 0.197 0.197 101,408 0.1972 0.00%
2006-07-13 0 0.203 0.202 0.210 0.203 0.203 700,000 142,600 0.2037 0.200 0.199 0.207 0.200 0.200 709,859 0.2009 0.00%
2006-07-12 0 0.203 0.203 0.220 0.203 0.203 100,000 20,300 0.2030 0.200 0.200 0.217 0.200 0.200 101,408 0.2002 -0.98%
2006-07-11 0 0.205 0.203 0.210 - - 0 0 - 0.202 0.200 0.207 - - 0 - 0.00%
2006-07-10 0 0.205 0.203 0.220 0.202 0.205 264,212 53,719 0.2033 0.202 0.200 0.217 0.199 0.202 267,933 0.2005 -1.44%
2006-07-07 0 0.208 0.204 0.222 - - 0 0 - 0.205 0.201 0.219 - - 0 - 0.00%
2006-07-06 0 0.208 0.208 0.222 0.201 0.201 30,000 6,030 0.2010 0.205 0.205 0.219 0.198 0.198 30,423 0.1982 0.00%
2006-07-05 0 0.208 0.202 0.215 - - 0 0 - 0.205 0.199 0.212 - - 0 - 0.00%
2006-07-04 0 0.208 0.203 0.215 0.208 0.208 40,000 8,320 0.2080 0.205 0.200 0.212 0.205 0.205 40,563 0.2051 -3.26%
2006-07-03 0 0.215 0.202 0.216 - - 0 0 - 0.212 0.199 0.213 - - 0 - 0.00%
2006-06-30 0 0.215 0.215 0.218 0.215 0.216 990,000 213,450 0.2156 0.212 0.212 0.215 0.212 0.213 1,003,944 0.2126 0.00%
2006-06-29 0 0.215 0.204 0.215 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2006-06-28 0 0.215 0.210 0.222 0.210 0.215 30,000 6,400 0.2133 0.212 0.207 0.219 0.207 0.212 30,423 0.2104 7.50%
2006-06-27 0 0.200 0.200 0.220 0.200 0.200 20,000 4,000 0.2000 0.197 0.197 0.217 0.197 0.197 20,282 0.1972 -6.98%
2006-06-26 0 0.215 0.195 0.215 - - 0 0 - 0.212 0.192 0.212 - - 0 - 0.00%
2006-06-23 0 0.215 0.203 0.218 - - 0 0 - 0.212 0.200 0.215 - - 0 - 0.00%
2006-06-22 0 0.215 0.201 0.217 - - 0 0 - 0.212 0.198 0.214 - - 0 - 0.00%
2006-06-21 0 0.215 0.201 0.215 - - 0 0 - 0.212 0.198 0.212 - - 0 - -1.38%
2006-06-20 0 0.218 0.203 0.218 0.201 0.218 312,000 63,096 0.2022 0.215 0.200 0.215 0.198 0.215 316,394 0.1994 1.40%
2006-06-19 0 0.215 0.203 0.215 - - 0 0 - 0.212 0.200 0.212 - - 0 - -1.38%
2006-06-16 0 0.218 0.202 0.218 0.220 0.220 100,000 22,000 0.2200 0.215 0.199 0.215 0.217 0.217 101,408 0.2169 3.81%
2006-06-15 0 0.210 0.200 0.210 - - 0 0 - 0.207 0.197 0.207 - - 0 - 0.00%
2006-06-14 0 0.210 0.210 0.225 - - 0 0 - 0.207 0.207 0.222 - - 0 - 4.48%
2006-06-13 0 0.201 0.201 - 0.201 0.201 130,000 26,130 0.2010 0.198 0.198 - 0.198 0.198 131,831 0.1982 -2.90%
2006-06-12 0 0.207 0.207 0.213 0.203 0.203 32,000 6,496 0.2030 0.204 0.204 0.210 0.200 0.200 32,451 0.2002 0.00%
2006-06-09 0 0.207 0.202 0.213 0.207 0.207 598,000 123,786 0.2070 0.204 0.199 0.210 0.204 0.204 606,423 0.2041 2.48%
2006-06-08 0 0.202 0.202 0.207 0.200 0.209 240,000 48,274 0.2011 0.199 0.199 0.204 0.197 0.206 243,380 0.1983 -3.81%
2006-06-07 0 0.210 0.206 0.215 0.210 0.210 50,000 10,500 0.2100 0.207 0.203 0.212 0.207 0.207 50,704 0.2071 0.00%
2006-06-06 0 0.210 0.210 0.215 0.210 0.210 10,000 2,100 0.2100 0.207 0.207 0.212 0.207 0.207 10,141 0.2071 -1.41%
2006-06-05 0 0.213 0.210 0.215 - - 0 0 - 0.210 0.207 0.212 - - 0 - 0.00%
2006-06-02 0 0.213 0.213 0.215 0.200 0.213 398,000 83,524 0.2099 0.210 0.210 0.212 0.197 0.210 403,606 0.2069 0.95%
2006-06-01 0 0.211 0.206 0.211 0.210 0.213 430,000 90,690 0.2109 0.208 0.203 0.208 0.207 0.210 436,056 0.2080 0.48%
2006-05-30 0 0.210 0.207 0.210 0.208 0.210 401,906 84,185 0.2095 0.207 0.204 0.207 0.205 0.207 407,567 0.2066 -2.33%
2006-05-29 0 0.215 0.215 0.218 0.208 0.218 302,800 63,332 0.2092 0.212 0.212 0.215 0.205 0.215 307,065 0.2062 3.37%
2006-05-26 0 0.208 0.208 0.218 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.00%
2006-05-25 0 0.208 0.208 0.218 0.205 0.209 230,000 47,830 0.2080 0.205 0.205 0.215 0.202 0.206 233,239 0.2051 -0.95%
2006-05-24 0 0.210 0.206 0.219 0.206 0.210 408,000 84,958 0.2082 0.207 0.203 0.216 0.203 0.207 413,746 0.2053 1.45%
2006-05-23 0 0.207 0.205 0.220 0.207 0.207 100,000 20,700 0.2070 0.204 0.202 0.217 0.204 0.204 101,408 0.2041 -1.43%
2006-05-22 0 0.210 0.210 0.225 0.210 0.226 300,000 67,000 0.2233 0.207 0.207 0.222 0.207 0.223 304,225 0.2202 -4.55%
2006-05-19 0 0.220 0.208 0.230 - - 0 0 - 0.217 0.205 0.227 - - 0 - 0.00%
2006-05-18 0 0.220 0.208 0.230 - - 0 0 - 0.217 0.205 0.227 - - 0 - 0.00%
2006-05-17 0 0.220 0.220 0.226 0.210 0.220 394,000 86,080 0.2185 0.217 0.217 0.223 0.207 0.217 399,549 0.2154 6.28%
2006-05-16 0 0.207 0.207 0.225 0.205 0.206 122,000 25,110 0.2058 0.204 0.204 0.222 0.202 0.203 123,718 0.2030 -5.91%
2006-05-15 0 0.220 0.211 0.225 - - 0 0 - 0.217 0.208 0.222 - - 0 - 0.00%
2006-05-12 0 0.220 0.216 0.220 0.210 0.225 1,056,000 231,550 0.2193 0.217 0.213 0.217 0.207 0.222 1,070,873 0.2162 0.00%
2006-05-11 0 0.220 0.220 0.229 0.220 0.220 197,981 43,540 0.2199 0.217 0.217 0.226 0.217 0.217 200,769 0.2169 0.00%
2006-05-10 0 0.220 0.226 0.229 0.220 0.225 352,000 78,740 0.2237 0.217 0.223 0.226 0.217 0.222 356,958 0.2206 -4.35%
2006-05-09 0 0.230 0.225 0.230 0.222 0.230 446,000 100,200 0.2247 0.227 0.222 0.227 0.219 0.227 452,282 0.2215 0.00%
2006-05-08 0 0.230 0.225 0.230 0.223 0.230 850,000 193,210 0.2273 0.227 0.222 0.227 0.220 0.227 861,972 0.2241 2.22%
2006-05-04 0 0.225 0.225 0.228 0.218 0.230 1,450,000 324,720 0.2239 0.222 0.222 0.225 0.215 0.227 1,470,423 0.2208 3.21%
2006-05-03 0 0.218 0.213 0.220 0.211 0.218 674,233 145,058 0.2151 0.215 0.210 0.217 0.208 0.215 683,729 0.2122 3.32%
2006-05-02 0 0.211 0.210 0.216 - - 0 0 - 0.208 0.207 0.213 - - 0 - 0.00%
2006-04-28 0 0.211 0.210 0.218 0.210 0.215 372,000 78,870 0.2120 0.208 0.207 0.215 0.207 0.212 377,239 0.2091 -1.86%
2006-04-27 0 0.215 0.215 0.220 0.215 0.215 240,000 52,100 0.2171 0.212 0.212 0.217 0.212 0.212 243,380 0.2141 -2.27%
2006-04-26 0 0.220 0.218 0.225 0.220 0.220 100,000 22,000 0.2200 0.217 0.215 0.222 0.217 0.217 101,408 0.2169 2.33%
2006-04-25 0 0.215 0.215 0.220 0.214 0.215 184,000 39,506 0.2147 0.212 0.212 0.217 0.211 0.212 186,592 0.2117 -2.27%
2006-04-24 0 0.220 0.220 0.224 0.220 0.221 720,000 158,500 0.2201 0.217 0.217 0.221 0.217 0.218 730,141 0.2171 0.46%
2006-04-21 0 0.219 0.215 0.219 0.212 0.219 1,862,000 397,636 0.2136 0.216 0.212 0.216 0.209 0.216 1,888,225 0.2106 3.79%
2006-04-20 0 0.211 0.211 0.212 0.210 0.215 1,612,000 342,980 0.2128 0.208 0.208 0.209 0.207 0.212 1,634,704 0.2098 -3.21%
2006-04-19 0 0.218 0.218 0.233 0.204 0.218 620,000 132,030 0.2130 0.215 0.215 0.230 0.201 0.215 628,732 0.2100 -0.91%
2006-04-18 0 0.220 0.220 0.234 0.220 0.236 2,290,000 528,862 0.2309 0.217 0.217 0.231 0.217 0.233 2,322,254 0.2277 -4.35%
2006-04-13 0 0.230 0.221 0.230 0.220 0.230 640,000 143,062 0.2235 0.227 0.218 0.227 0.217 0.227 649,014 0.2204 0.44%
2006-04-12 0 0.229 0.224 0.229 0.224 0.230 574,000 129,388 0.2254 0.226 0.221 0.226 0.221 0.227 582,085 0.2223 2.69%
2006-04-11 0 0.223 0.223 0.228 0.220 0.223 282,000 62,496 0.2216 0.220 0.220 0.225 0.217 0.220 285,972 0.2185 2.29%
2006-04-10 0 0.218 0.218 0.225 0.218 0.225 330,000 72,424 0.2195 0.215 0.215 0.222 0.215 0.222 334,648 0.2164 0.00%
2006-04-07 0 0.218 0.218 0.225 0.218 0.220 300,000 65,800 0.2193 0.215 0.215 0.222 0.215 0.217 304,225 0.2163 -0.91%
2006-04-06 0 0.220 0.216 0.225 0.215 0.220 910,000 198,400 0.2180 0.217 0.213 0.222 0.212 0.217 922,817 0.2150 0.00%
2006-04-04 0 0.220 0.211 0.220 0.220 0.220 80,000 17,600 0.2200 0.217 0.208 0.217 0.217 0.217 81,127 0.2169 0.46%
2006-04-03 0 0.219 0.215 0.219 0.210 0.220 150,000 32,000 0.2133 0.216 0.212 0.216 0.207 0.217 152,113 0.2104 4.29%
2006-03-31 0 0.210 0.210 0.220 0.210 0.214 280,000 59,350 0.2120 0.207 0.207 0.217 0.207 0.211 283,944 0.2090 -2.78%
2006-03-30 0 0.216 0.216 0.223 0.213 0.220 540,000 115,650 0.2142 0.213 0.213 0.220 0.210 0.217 547,606 0.2112 0.00%
2006-03-29 0 0.216 0.215 0.225 0.216 0.220 522,000 112,832 0.2162 0.213 0.212 0.222 0.213 0.217 529,352 0.2132 0.00%
2006-03-28 0 0.216 0.216 0.225 0.216 0.225 354,000 78,244 0.2210 0.213 0.213 0.222 0.213 0.222 358,986 0.2180 0.47%
2006-03-27 0 0.215 0.211 0.220 0.211 0.215 251,641 53,896 0.2142 0.212 0.208 0.217 0.208 0.212 255,185 0.2112 1.42%
2006-03-24 0 0.212 0.212 0.219 0.209 0.215 376,000 79,384 0.2111 0.209 0.209 0.216 0.206 0.212 381,296 0.2082 0.95%
2006-03-23 0 0.210 0.210 0.218 0.207 0.220 280,000 59,650 0.2130 0.207 0.207 0.215 0.204 0.217 283,944 0.2101 -4.55%
2006-03-22 0 0.220 0.210 0.220 - - 0 0 - 0.217 0.207 0.217 - - 0 - 0.00%
2006-03-21 0 0.220 0.217 0.220 0.210 0.225 1,640,000 350,690 0.2138 0.217 0.214 0.217 0.207 0.222 1,663,099 0.2109 6.28%
2006-03-20 0 0.207 0.206 0.225 0.205 0.220 415,200 86,918 0.2093 0.204 0.203 0.222 0.202 0.217 421,048 0.2064 -3.72%
2006-03-17 0 0.215 0.205 0.215 0.215 0.215 100,000 21,500 0.2150 0.212 0.202 0.212 0.212 0.212 101,408 0.2120 0.00%
2006-03-16 0 0.215 0.205 0.220 0.205 0.215 410,000 86,950 0.2121 0.212 0.202 0.217 0.202 0.212 415,775 0.2091 5.39%
2006-03-15 0 0.204 0.204 0.215 0.204 0.210 978,000 199,852 0.2043 0.201 0.201 0.212 0.201 0.207 991,775 0.2015 -2.86%
2006-03-14 0 0.210 0.206 0.210 - - 0 0 - 0.207 0.203 0.207 - - 0 - 0.00%
2006-03-13 0 0.210 0.206 0.215 0.210 0.210 20,000 4,200 0.2100 0.207 0.203 0.212 0.207 0.207 20,282 0.2071 1.94%
2006-03-10 0 0.206 0.206 0.226 - - 0 0 - 0.203 0.203 0.223 - - 0 - 0.49%
2006-03-09 0 0.205 0.205 0.215 0.204 0.210 156,000 32,164 0.2062 0.202 0.202 0.212 0.201 0.207 158,197 0.2033 0.49%
2006-03-08 0 0.204 0.204 0.214 0.201 0.201 20,000 4,020 0.2010 0.201 0.201 0.211 0.198 0.198 20,282 0.1982 -5.12%
2006-03-07 0 0.215 0.208 0.215 - - 0 0 - 0.212 0.205 0.212 - - 0 - 0.00%
2006-03-06 0 0.215 0.212 0.218 0.210 0.215 1,330,000 282,350 0.2123 0.212 0.209 0.215 0.207 0.212 1,348,732 0.2093 -2.27%
2006-03-03 0 0.220 0.211 0.222 - - 0 0 - 0.217 0.208 0.219 - - 0 - 0.00%
2006-03-02 0 0.220 0.220 0.226 0.210 0.210 240,000 51,200 0.2133 0.217 0.217 0.223 0.207 0.207 243,380 0.2104 0.00%
2006-03-01 0 0.220 0.211 0.228 - - 0 0 - 0.217 0.208 0.225 - - 0 - 0.00%
2006-02-28 0 0.220 0.220 0.227 0.220 0.220 200,000 44,000 0.2200 0.217 0.217 0.224 0.217 0.217 202,817 0.2169 -3.93%
2006-02-27 0 0.229 0.220 0.229 0.220 0.234 232,000 52,818 0.2277 0.226 0.217 0.226 0.217 0.231 235,268 0.2245 1.78%
2006-02-24 0 0.225 0.220 0.225 0.210 0.230 1,906,354 414,024 0.2172 0.222 0.217 0.222 0.207 0.227 1,933,204 0.2142 5.63%
2006-02-23 0 0.213 0.211 0.224 0.210 0.215 640,000 135,580 0.2118 0.210 0.208 0.221 0.207 0.212 649,014 0.2089 1.43%
2006-02-22 0 0.210 0.210 0.220 0.210 0.210 500,000 105,000 0.2100 0.207 0.207 0.217 0.207 0.207 507,042 0.2071 0.00%
2006-02-21 0 0.210 0.210 0.218 0.210 0.210 492,000 103,320 0.2100 0.207 0.207 0.215 0.207 0.207 498,930 0.2071 -2.33%
2006-02-20 0 0.215 0.210 0.220 0.206 0.215 208,157 43,971 0.2112 0.212 0.207 0.217 0.203 0.212 211,089 0.2083 4.37%
2006-02-17 0 0.206 0.206 0.215 0.206 0.206 40,000 8,240 0.2060 0.203 0.203 0.212 0.203 0.203 40,563 0.2031 -1.90%
2006-02-16 0 0.210 0.206 0.215 0.210 0.210 70,000 14,700 0.2100 0.207 0.203 0.212 0.207 0.207 70,986 0.2071 -4.55%
2006-02-15 0 0.220 0.210 0.220 0.205 0.230 478,000 103,754 0.2171 0.217 0.207 0.217 0.202 0.227 484,732 0.2140 8.91%
2006-02-14 0 0.202 0.202 0.210 0.202 0.202 192,000 38,784 0.2020 0.199 0.199 0.207 0.199 0.199 194,704 0.1992 -3.81%
2006-02-13 0 0.210 0.196 0.215 - - 0 0 - 0.207 0.193 0.212 - - 0 - 0.00%
2006-02-10 0 0.210 0.200 0.215 - - 0 0 - 0.207 0.197 0.212 - - 0 - 0.00%
2006-02-09 0 0.210 0.201 0.210 0.205 0.210 590,000 120,970 0.2050 0.207 0.198 0.207 0.202 0.207 598,310 0.2022 2.44%
2006-02-08 0 0.205 0.195 0.205 0.205 0.205 550,000 112,750 0.2050 0.202 0.192 0.202 0.202 0.202 557,746 0.2022 0.00%
2006-02-07 0 0.205 0.193 0.205 0.192 0.205 546,000 107,642 0.1971 0.202 0.190 0.202 0.189 0.202 553,690 0.1944 6.22%
2006-02-06 0 0.193 0.193 0.210 0.193 0.193 50,000 9,650 0.1930 0.190 0.190 0.207 0.190 0.190 50,704 0.1903 -7.21%
2006-02-03 0 0.208 0.211 0.213 0.208 0.211 270,000 56,914 0.2108 0.205 0.208 0.210 0.205 0.208 273,803 0.2079 -2.80%
2006-02-02 0 0.214 0.199 0.214 0.200 0.214 382,000 77,926 0.2040 0.211 0.196 0.211 0.197 0.211 387,380 0.2012 7.54%
2006-02-01 0 0.199 0.198 0.199 0.195 0.215 18,000 3,576 0.1987 0.196 0.195 0.196 0.192 0.212 18,254 0.1959 -7.44%
2006-01-27 0 0.215 0.190 0.215 0.215 0.226 258,000 56,308 0.2182 0.212 0.187 0.212 0.212 0.223 261,634 0.2152 13.16%
2006-01-26 0 0.190 0.187 - - - 0 0 - 0.187 0.184 - - - 0 - 0.00%
2006-01-25 0 0.190 0.190 0.239 - - 0 0 - 0.187 0.187 0.236 - - 0 - 0.00%
2006-01-24 0 0.190 0.190 0.238 - - 0 0 - 0.187 0.187 0.235 - - 0 - 0.00%
2006-01-23 0 0.190 0.185 0.235 - - 2 0 - 0.187 0.182 0.232 - - 2 - 0.00%
2006-01-20 0 0.190 0.185 0.235 0.190 0.190 150,000 28,500 0.1900 0.187 0.182 0.232 0.187 0.187 152,113 0.1874 0.00%
2006-01-19 0 0.190 0.190 0.195 0.190 0.192 250,000 47,700 0.1908 0.187 0.187 0.192 0.187 0.189 253,521 0.1882 0.00%
2006-01-18 0 0.190 0.190 - 0.190 0.190 150,000 28,500 0.1900 0.187 0.187 - 0.187 0.187 152,113 0.1874 0.00%
2006-01-17 0 0.190 0.190 0.198 0.190 0.191 190,000 36,150 0.1903 0.187 0.187 0.195 0.187 0.188 192,676 0.1876 -2.06%
2006-01-16 0 0.194 0.194 0.198 0.194 0.194 92,000 17,848 0.1940 0.191 0.191 0.195 0.191 0.191 93,296 0.1913 2.11%
2006-01-13 0 0.190 0.190 0.194 0.190 0.190 220,000 41,800 0.1900 0.187 0.187 0.191 0.187 0.187 223,099 0.1874 2.15%
2006-01-12 0 0.186 0.186 0.190 0.183 0.184 26,000 4,770 0.1835 0.183 0.183 0.187 0.180 0.181 26,366 0.1809 -2.11%
2006-01-11 0 0.190 0.186 0.190 0.185 0.190 340,000 64,100 0.1885 0.187 0.183 0.187 0.182 0.187 344,789 0.1859 2.15%
2006-01-10 0 0.186 0.186 0.195 0.185 0.190 140,000 26,300 0.1879 0.183 0.183 0.192 0.182 0.187 141,972 0.1852 -2.11%
2006-01-09 0 0.190 0.182 - - - 0 0 - 0.187 0.179 - - - 0 - 0.00%
2006-01-06 0 0.190 0.182 0.190 - - 0 0 - 0.187 0.179 0.187 - - 0 - 0.00%
2006-01-05 0 0.190 0.182 0.190 0.182 0.190 108,000 20,360 0.1885 0.187 0.179 0.187 0.179 0.187 109,521 0.1859 2.15%
2006-01-04 0 0.186 0.180 0.200 - - 0 0 - 0.183 0.178 0.197 - - 0 - 0.00%
2006-01-03 0 0.186 0.175 0.190 - - 0 0 - 0.183 0.173 0.187 - - 0 - 0.00%
2005-12-30 0 0.186 0.185 0.200 - - 0 0 - 0.183 0.182 0.197 - - 0 - 0.00%
2005-12-29 0 0.186 0.186 0.195 0.185 0.186 250,000 46,350 0.1854 0.183 0.183 0.192 0.182 0.183 253,521 0.1828 9.41%
2005-12-28 0 0.170 0.170 0.195 0.170 0.191 150,000 26,550 0.1770 0.168 0.168 0.192 0.168 0.188 152,113 0.1745 -10.53%
2005-12-23 0 0.190 0.190 0.236 0.190 0.190 20,000 3,800 0.1900 0.187 0.187 0.233 0.187 0.187 20,282 0.1874 0.00%
2005-12-22 0 0.190 0.190 0.200 0.190 0.190 280,000 53,200 0.1900 0.187 0.187 0.197 0.187 0.187 283,944 0.1874 -4.52%
2005-12-21 0 0.199 0.171 0.200 - - 1,633 274 0.1678 0.196 0.169 0.197 - - 1,656 0.1655 0.00%
2005-12-20 0 0.199 0.160 0.200 - - 0 0 - 0.196 0.158 0.197 - - 0 - 0.00%
2005-12-19 0 0.199 0.190 0.199 0.195 0.200 296,000 58,252 0.1968 0.196 0.187 0.196 0.192 0.197 300,169 0.1941 -0.50%
2005-12-16 0 0.200 - 0.200 0.200 0.200 150,000 30,000 0.2000 0.197 - 0.197 0.197 0.197 152,113 0.1972 5.26%
2005-12-15 0 0.190 0.190 0.200 - - 0 0 - 0.187 0.187 0.197 - - 0 - 0.53%
2005-12-14 0 0.189 0.189 0.200 0.189 0.189 100,000 18,900 0.1890 0.186 0.186 0.197 0.186 0.186 101,408 0.1864 -1.05%
2005-12-13 0 0.191 0.191 0.200 0.191 0.191 30,000 5,730 0.1910 0.188 0.188 0.197 0.188 0.188 30,423 0.1883 -2.05%
2005-12-12 0 0.195 0.191 0.200 - - 0 0 - 0.192 0.188 0.197 - - 0 - 0.00%
2005-12-09 0 0.195 0.192 0.200 0.195 0.195 74,373 14,503 0.1950 0.192 0.189 0.197 0.192 0.192 75,421 0.1923 0.00%
2005-12-08 0 0.195 0.195 0.203 0.193 0.193 8,000 1,544 0.1930 0.192 0.192 0.200 0.190 0.190 8,113 0.1903 -3.94%
2005-12-07 0 0.203 0.195 0.205 - - 0 0 - 0.200 0.192 0.202 - - 0 - 0.00%
2005-12-06 0 0.203 0.198 0.203 0.195 0.205 174,000 34,470 0.1981 0.200 0.195 0.200 0.192 0.202 176,451 0.1954 1.50%
2005-12-05 0 0.200 0.195 0.200 0.200 0.200 100,115 20,022 0.2000 0.197 0.192 0.197 0.197 0.197 101,525 0.1972 -2.44%
2005-12-02 0 0.205 0.205 0.210 0.200 0.205 578,000 117,040 0.2025 0.202 0.202 0.207 0.197 0.202 586,141 0.1997 5.13%
2005-12-01 0 0.195 0.195 0.200 0.194 0.198 850,000 165,900 0.1952 0.192 0.192 0.197 0.191 0.195 861,972 0.1925 0.52%
2005-11-30 0 0.194 0.185 0.194 0.185 0.194 342,000 64,630 0.1890 0.191 0.182 0.191 0.182 0.191 346,817 0.1864 7.18%
2005-11-29 0 0.181 0.180 0.195 - - 0 0 - 0.178 0.178 0.192 - - 0 - 0.00%
2005-11-28 0 0.181 0.180 0.195 - - 0 0 - 0.178 0.178 0.192 - - 0 - 0.00%
2005-11-25 0 0.181 0.176 0.195 - - 0 0 - 0.178 0.174 0.192 - - 0 - 0.00%
2005-11-24 0 0.181 0.181 0.190 0.181 0.181 20,000 3,620 0.1810 0.178 0.178 0.187 0.178 0.178 20,282 0.1785 1.12%
2005-11-23 0 0.179 0.177 0.200 - - 0 0 - 0.177 0.175 0.197 - - 0 - 0.00%
2005-11-22 0 0.179 0.177 0.186 - - 0 0 - 0.177 0.175 0.183 - - 0 - 0.00%
2005-11-21 0 0.179 0.176 0.200 - - 0 0 - 0.177 0.174 0.197 - - 0 - 0.00%
2005-11-18 0 0.179 0.174 0.184 0.179 0.180 110,000 19,700 0.1791 0.177 0.172 0.181 0.177 0.178 111,549 0.1766 -0.56%
2005-11-17 0 0.180 0.172 0.200 0.170 0.180 300,000 52,200 0.1740 0.178 0.170 0.197 0.168 0.178 304,225 0.1716 2.27%
2005-11-16 0 0.176 0.173 0.200 0.176 0.176 92,000 16,192 0.1760 0.174 0.171 0.197 0.174 0.174 93,296 0.1736 -2.22%
2005-11-15 0 0.180 0.176 0.200 0.180 0.180 100,000 18,000 0.1800 0.178 0.174 0.197 0.178 0.178 101,408 0.1775 0.00%
2005-11-14 0 0.180 0.180 0.188 - - 0 0 - 0.178 0.178 0.185 - - 0 - 0.00%
2005-11-11 0 0.180 0.177 - 0.180 0.180 200,000 36,000 0.1800 0.178 0.175 - 0.178 0.178 202,817 0.1775 0.00%
2005-11-10 0 0.180 0.174 0.185 0.180 0.180 100,000 18,000 0.1800 0.178 0.172 0.182 0.178 0.178 101,408 0.1775 0.00%
2005-11-09 0 0.180 0.173 0.200 - - 0 0 - 0.178 0.171 0.197 - - 0 - 0.00%
2005-11-08 0 0.180 0.180 0.190 0.180 0.185 380,000 69,400 0.1826 0.178 0.178 0.187 0.178 0.182 385,352 0.1801 0.00%
2005-11-07 0 0.180 0.180 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
2005-11-04 0 0.180 0.172 0.200 - - 0 0 - 0.178 0.170 0.197 - - 0 - 0.00%
2005-11-03 0 0.180 0.178 - 0.180 0.180 120,000 21,600 0.1800 0.178 0.176 - 0.178 0.178 121,690 0.1775 -1.10%
2005-11-02 0 0.182 0.180 - - - 0 0 - 0.179 0.178 - - - 0 - 0.00%
2005-11-01 0 0.182 0.182 0.199 0.180 0.182 150,000 27,200 0.1813 0.179 0.179 0.196 0.178 0.179 152,113 0.1788 1.11%
2005-10-31 0 0.180 0.175 0.190 0.180 0.195 704,000 131,530 0.1868 0.178 0.173 0.187 0.178 0.192 713,915 0.1842 -1.64%
2005-10-28 0 0.183 0.173 0.183 0.166 0.183 1,164,000 202,194 0.1737 0.180 0.171 0.180 0.164 0.180 1,180,394 0.1713 -1.61%
2005-10-27 0 0.186 0.182 0.195 0.186 0.186 126,000 23,436 0.1860 0.183 0.179 0.192 0.183 0.183 127,775 0.1834 -2.11%
2005-10-26 0 0.190 0.170 0.193 0.190 0.193 300,000 57,300 0.1910 0.187 0.168 0.190 0.187 0.190 304,225 0.1883 0.00%
2005-10-25 0 0.190 0.186 0.198 - - 0 0 - 0.187 0.183 0.195 - - 0 - 0.00%
2005-10-24 0 0.190 0.178 0.190 0.190 0.190 50,000 9,500 0.1900 0.187 0.176 0.187 0.187 0.187 50,704 0.1874 0.00%
2005-10-21 0 0.190 0.190 0.196 0.190 0.190 270,000 51,300 0.1900 0.187 0.187 0.193 0.187 0.187 273,803 0.1874 -2.06%
2005-10-20 0 0.194 0.190 0.194 - - 0 0 - 0.191 0.187 0.191 - - 0 - 0.00%
2005-10-19 0 0.194 0.191 0.199 0.190 0.194 450,000 86,230 0.1916 0.191 0.188 0.196 0.187 0.191 456,338 0.1890 -2.02%
2005-10-18 0 0.198 0.198 0.200 0.196 0.200 400,000 79,600 0.1990 0.195 0.195 0.197 0.193 0.197 405,634 0.1962 -1.00%
2005-10-17 0 0.200 0.200 0.205 0.198 0.200 300,000 59,952 0.1998 0.197 0.197 0.202 0.195 0.197 304,225 0.1971 -2.44%
2005-10-14 0 0.205 0.200 0.208 0.205 0.205 50,000 10,250 0.2050 0.202 0.197 0.205 0.202 0.202 50,704 0.2022 0.00%
2005-10-13 0 0.205 0.200 0.205 0.205 0.205 200,000 41,000 0.2050 0.202 0.197 0.202 0.202 0.202 202,817 0.2022 0.00%
2005-10-12 0 0.205 0.200 0.205 0.205 0.205 300,000 61,500 0.2050 0.202 0.197 0.202 0.202 0.202 304,225 0.2022 2.50%
2005-10-10 0 0.200 0.200 0.210 0.200 0.200 64,000 12,800 0.2000 0.197 0.197 0.207 0.197 0.197 64,901 0.1972 -4.31%
2005-10-07 0 0.209 0.200 0.210 - - 50,000 10,000 0.2000 0.206 0.197 0.207 - - 50,704 0.1972 0.00%
2005-10-06 0 0.209 0.200 0.233 - - 0 0 - 0.206 0.197 0.230 - - 0 - 0.00%
2005-10-05 0 0.209 0.205 0.209 0.205 0.209 102,000 20,918 0.2051 0.206 0.202 0.206 0.202 0.206 103,437 0.2022 -0.48%
2005-10-04 0 0.210 0.201 0.210 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2005-10-03 0 0.210 0.203 0.210 - - 0 0 - 0.207 0.200 0.207 - - 0 - 0.00%
2005-09-30 0 0.210 0.205 0.210 0.210 0.210 80,000 16,800 0.2100 0.207 0.202 0.207 0.207 0.207 81,127 0.2071 2.44%
2005-09-29 0 0.205 0.205 0.210 0.205 0.210 70,000 14,420 0.2060 0.202 0.202 0.207 0.202 0.207 70,986 0.2031 -2.38%
2005-09-28 0 0.210 0.205 0.210 0.200 0.210 790,000 161,490 0.2044 0.207 0.202 0.207 0.197 0.207 801,127 0.2016 0.00%
2005-09-27 0 0.210 0.202 0.215 - - 0 0 - 0.207 0.199 0.212 - - 0 - 0.00%
2005-09-26 0 0.210 0.203 0.215 0.200 0.220 1,428,000 294,170 0.2060 0.207 0.200 0.212 0.197 0.217 1,448,113 0.2031 -7.49%
2005-09-23 0 0.227 0.221 0.227 0.216 0.227 790,000 176,010 0.2228 0.224 0.218 0.224 0.213 0.224 801,127 0.2197 3.18%
2005-09-22 0 0.220 0.214 0.220 - - 0 0 - 0.217 0.211 0.217 - - 0 - 0.00%
2005-09-21 0 0.220 0.215 0.225 0.220 0.220 100,000 22,000 0.2200 0.217 0.212 0.222 0.217 0.217 101,408 0.2169 -2.65%
2005-09-20 0 0.226 0.217 0.227 0.225 0.226 380,000 85,660 0.2254 0.223 0.214 0.224 0.222 0.223 385,352 0.2223 1.80%
2005-09-16 0 0.222 0.210 0.225 0.210 0.222 512,000 111,664 0.2181 0.219 0.207 0.222 0.207 0.219 519,211 0.2151 3.26%
2005-09-15 0 0.215 0.215 0.224 0.215 0.216 180,000 38,850 0.2158 0.212 0.212 0.221 0.212 0.213 182,535 0.2128 2.38%
2005-09-14 0 0.210 0.210 0.217 0.195 0.225 1,090,000 227,610 0.2088 0.207 0.207 0.214 0.192 0.222 1,105,352 0.2059 -7.89%
2005-09-13 0 0.228 0.221 0.228 0.220 0.235 370,000 84,260 0.2277 0.225 0.218 0.225 0.217 0.232 375,211 0.2246 1.33%
2005-09-12 0 0.225 0.215 0.225 0.220 0.225 450,000 99,600 0.2213 0.222 0.212 0.222 0.217 0.222 456,338 0.2183 -1.32%
2005-09-09 0 0.228 0.215 0.228 0.214 0.228 88,000 19,140 0.2175 0.225 0.212 0.225 0.211 0.225 89,239 0.2145 6.54%
2005-09-08 0 0.214 0.214 0.221 0.214 0.220 129,197 28,063 0.2172 0.211 0.211 0.218 0.211 0.217 131,017 0.2142 -2.73%
2005-09-07 0 0.220 0.209 0.220 0.209 0.220 500,000 106,386 0.2128 0.217 0.206 0.217 0.206 0.217 507,042 0.2098 2.80%
2005-09-06 0 0.214 0.206 0.230 0.205 0.214 804,000 169,470 0.2108 0.211 0.203 0.227 0.202 0.211 815,324 0.2079 2.88%
2005-09-05 0 0.208 0.208 0.210 0.202 0.206 230,000 47,100 0.2048 0.205 0.205 0.207 0.199 0.203 233,239 0.2019 -0.95%
2005-09-02 0 0.210 0.210 0.214 0.210 0.210 168,000 35,280 0.2100 0.207 0.207 0.211 0.207 0.207 170,366 0.2071 1.45%
2005-09-01 0 0.207 0.207 0.230 0.206 0.206 100,000 20,600 0.2060 0.204 0.204 0.227 0.203 0.203 101,408 0.2031 -1.43%
2005-08-31 0 0.210 0.204 0.215 0.210 0.210 220,000 46,200 0.2100 0.207 0.201 0.212 0.207 0.207 223,099 0.2071 0.00%
2005-08-30 0 0.210 0.204 0.210 - - 0 0 - 0.207 0.201 0.207 - - 0 - 0.00%
2005-08-29 0 0.210 0.210 0.214 0.200 0.210 136,000 28,080 0.2065 0.207 0.207 0.211 0.197 0.207 137,915 0.2036 0.00%
2005-08-26 0 0.210 0.203 0.216 0.210 0.210 200,000 42,000 0.2100 0.207 0.200 0.213 0.207 0.207 202,817 0.2071 0.00%
2005-08-25 0 0.210 0.207 0.228 0.210 0.210 100,000 21,000 0.2100 0.207 0.204 0.225 0.207 0.207 101,408 0.2071 0.00%
2005-08-24 0 0.210 0.210 0.228 0.210 0.211 622,000 130,650 0.2100 0.207 0.207 0.225 0.207 0.208 630,761 0.2071 -1.41%
2005-08-23 0 0.213 0.210 0.218 0.213 0.213 50,000 10,650 0.2130 0.210 0.207 0.215 0.210 0.210 50,704 0.2100 -0.47%
2005-08-22 0 0.214 0.214 0.220 0.213 0.214 146,000 31,148 0.2133 0.211 0.211 0.217 0.210 0.211 148,056 0.2104 -0.93%
2005-08-19 0 0.216 0.210 0.220 - - 0 0 - 0.213 0.207 0.217 - - 0 - 0.00%
2005-08-18 0 0.216 0.216 0.225 0.212 0.213 222,000 47,194 0.2126 0.213 0.213 0.222 0.209 0.210 225,127 0.2096 0.00%
2005-08-17 0 0.216 0.216 0.225 0.216 0.216 100,000 21,600 0.2160 0.213 0.213 0.222 0.213 0.213 101,408 0.2130 -1.82%
2005-08-16 0 0.220 0.216 0.229 0.220 0.220 230,000 50,600 0.2200 0.217 0.213 0.226 0.217 0.217 233,239 0.2169 0.00%
2005-08-15 0 0.220 0.216 0.223 0.216 0.220 308,640 67,862 0.2199 0.217 0.213 0.220 0.213 0.217 312,987 0.2168 0.00%
2005-08-12 0 0.220 0.220 0.228 0.220 0.220 40,000 8,800 0.2200 0.217 0.217 0.225 0.217 0.217 40,563 0.2169 0.00%
2005-08-11 0 0.220 0.220 0.225 0.220 0.220 100,000 22,000 0.2200 0.217 0.217 0.222 0.217 0.217 101,408 0.2169 0.92%
2005-08-10 0 0.218 0.218 0.224 0.218 0.220 42,000 9,176 0.2185 0.215 0.215 0.221 0.215 0.217 42,592 0.2154 -0.91%
2005-08-09 0 0.220 0.220 0.228 - - 0 0 - 0.217 0.217 0.225 - - 0 - 0.00%
2005-08-08 0 0.220 0.217 0.225 0.211 0.223 500,000 109,300 0.2186 0.217 0.214 0.222 0.208 0.220 507,042 0.2156 -0.45%
2005-08-05 0 0.221 0.221 0.227 0.220 0.228 890,000 192,640 0.2164 0.218 0.218 0.224 0.217 0.225 902,535 0.2134 -0.45%
2005-08-04 0 0.222 0.222 0.228 0.222 0.222 50,000 11,100 0.2220 0.219 0.219 0.225 0.219 0.219 50,704 0.2189 -0.45%
2005-08-03 0 0.223 0.222 0.223 0.220 0.224 1,210,000 269,900 0.2231 0.220 0.219 0.220 0.217 0.221 1,227,042 0.2200 0.90%
2005-08-02 0 0.221 0.221 0.226 0.221 0.226 620,000 139,020 0.2242 0.218 0.218 0.223 0.218 0.223 628,732 0.2211 -1.78%
2005-08-01 0 0.225 0.223 0.227 0.224 0.225 510,000 114,400 0.2243 0.222 0.220 0.224 0.221 0.222 517,183 0.2212 0.45%
2005-07-29 0 0.224 0.224 0.228 0.224 0.224 122,093 27,348 0.2240 0.221 0.221 0.225 0.221 0.221 123,813 0.2209 0.00%
2005-07-28 0 0.224 0.222 0.224 0.220 0.227 440,000 98,530 0.2239 0.221 0.219 0.221 0.217 0.224 446,197 0.2208 0.00%
2005-07-27 0 0.224 0.224 0.229 0.224 0.224 24,000 5,376 0.2240 0.221 0.221 0.226 0.221 0.221 24,338 0.2209 0.00%
2005-07-26 0 0.224 0.224 0.228 0.224 0.224 140,000 31,360 0.2240 0.221 0.221 0.225 0.221 0.221 141,972 0.2209 -1.75%
2005-07-25 0 0.228 0.222 0.228 0.228 0.228 100,000 22,800 0.2280 0.225 0.219 0.225 0.225 0.225 101,408 0.2248 -0.44%
2005-07-22 0 0.229 0.220 0.229 - - 0 0 - 0.226 0.217 0.226 - - 0 - 0.00%
2005-07-21 0 0.229 0.223 0.229 0.223 0.229 610,000 137,050 0.2247 0.226 0.220 0.226 0.220 0.226 618,592 0.2216 1.78%
2005-07-20 0 0.225 0.223 0.228 0.225 0.225 150,000 33,750 0.2250 0.222 0.220 0.225 0.222 0.222 152,113 0.2219 -2.17%
2005-07-19 0 0.230 0.224 0.230 - - 0 0 - 0.227 0.221 0.227 - - 0 - 0.00%
2005-07-18 0 0.230 0.224 0.234 0.220 0.230 510,000 115,320 0.2261 0.227 0.221 0.231 0.217 0.227 517,183 0.2230 0.00%
2005-07-15 0 0.230 0.228 0.233 0.228 0.230 310,000 71,100 0.2294 0.227 0.225 0.230 0.225 0.227 314,366 0.2262 2.22%
2005-07-14 0 0.225 0.225 0.230 0.220 0.235 1,683,633 383,951 0.2280 0.222 0.222 0.227 0.217 0.232 1,707,346 0.2249 -2.17%
2005-07-13 0 0.230 0.220 0.237 0.219 0.230 446,000 98,846 0.2216 0.227 0.217 0.234 0.216 0.227 452,282 0.2185 4.07%
2005-07-12 0 0.221 0.220 0.221 0.221 0.222 640,000 141,480 0.2211 0.218 0.217 0.218 0.218 0.219 649,014 0.2180 -1.78%
2005-07-11 0 0.225 0.220 0.237 0.225 0.225 61,816 13,881 0.2246 0.222 0.217 0.234 0.222 0.222 62,687 0.2214 0.00%
2005-07-08 0 0.225 0.220 0.237 0.225 0.225 100,000 22,500 0.2250 0.222 0.217 0.234 0.222 0.222 101,408 0.2219 0.00%
2005-07-07 0 0.225 0.225 0.237 0.225 0.226 190,000 42,754 0.2250 0.222 0.222 0.234 0.222 0.223 192,676 0.2219 -2.17%
2005-07-06 0 0.230 0.218 0.238 - - 0 0 - 0.227 0.215 0.235 - - 0 - 0.00%
2005-07-05 0 0.230 0.221 0.236 - - 0 0 - 0.227 0.218 0.233 - - 0 - 0.00%
2005-07-04 0 0.230 0.230 0.236 0.230 0.230 20,000 4,600 0.2300 0.227 0.227 0.233 0.227 0.227 20,282 0.2268 0.00%
2005-06-30 0 0.230 0.225 0.238 0.230 0.230 100,000 23,000 0.2300 0.227 0.222 0.235 0.227 0.227 101,408 0.2268 0.00%
2005-06-29 0 0.230 0.230 0.238 0.230 0.230 52,000 11,960 0.2300 0.227 0.227 0.235 0.227 0.227 52,732 0.2268 0.88%
2005-06-28 0 0.228 0.228 0.236 0.216 0.228 160,000 35,520 0.2220 0.225 0.225 0.233 0.213 0.225 162,254 0.2189 -4.20%
2005-06-27 0 0.238 0.228 0.238 - - 0 0 - 0.235 0.225 0.235 - - 0 - 0.00%
2005-06-24 0 0.238 0.234 0.238 0.230 0.238 120,243 28,089 0.2336 0.235 0.231 0.235 0.227 0.235 121,937 0.2304 2.59%
2005-06-23 0 0.232 0.232 0.237 0.232 0.232 100,000 23,200 0.2320 0.229 0.229 0.234 0.229 0.229 101,408 0.2288 -1.28%
2005-06-22 0 0.235 0.233 0.239 0.235 0.239 300,000 71,300 0.2377 0.232 0.230 0.236 0.232 0.236 304,225 0.2344 -2.08%
2005-06-21 0 0.240 0.221 - - - 0 0 - 0.237 0.218 - - - 0 - 0.00%
2005-06-20 0 0.240 0.221 - - - 0 0 - 0.237 0.218 - - - 0 - 0.00%
2005-06-17 0 0.240 0.235 0.240 - - 0 0 - 0.237 0.232 0.237 - - 0 - 0.00%
2005-06-16 0 0.240 0.228 0.240 0.235 0.240 110,000 25,900 0.2355 0.237 0.225 0.237 0.232 0.237 111,549 0.2322 0.84%
2005-06-15 0 0.238 0.234 0.240 - - 0 0 - 0.235 0.231 0.237 - - 0 - 0.00%
2005-06-14 0 0.238 0.233 0.250 - - 0 0 - 0.235 0.230 0.247 - - 0 - 0.00%
2005-06-13 0 0.238 0.238 - 0.230 0.230 160,000 36,800 0.2300 0.235 0.235 - 0.227 0.227 162,254 0.2268 2.15%
2005-06-10 0 0.233 0.233 0.249 0.233 0.233 28,000 6,524 0.2330 0.230 0.230 0.246 0.230 0.230 28,394 0.2298 0.00%
2005-06-09 0 0.233 0.233 0.248 0.227 0.227 29,339 6,651 0.2267 0.230 0.230 0.245 0.224 0.224 29,752 0.2235 -5.28%
2005-06-08 0 0.246 0.242 0.249 - - 0 0 - 0.243 0.239 0.246 - - 0 - 0.00%
2005-06-07 0 0.246 0.246 0.249 0.246 0.246 190,000 46,740 0.2460 0.243 0.243 0.246 0.243 0.243 192,676 0.2426 0.00%
2005-06-06 0 0.246 0.227 0.250 0.246 0.255 400,000 99,150 0.2479 0.243 0.224 0.247 0.243 0.251 405,634 0.2444 0.00%
2005-06-03 0 0.246 0.233 0.246 0.246 0.246 200,000 49,200 0.2460 0.243 0.230 0.243 0.243 0.243 202,817 0.2426 -0.40%
2005-06-02 0 0.247 0.224 0.247 0.247 0.249 70,000 17,390 0.2484 0.244 0.221 0.244 0.244 0.246 70,986 0.2450 1.65%
2005-06-01 0 0.243 0.243 - 0.235 0.235 104,000 24,440 0.2350 0.240 0.240 - 0.232 0.232 105,465 0.2317 1.25%
2005-05-31 0 0.240 0.234 0.245 - - 0 0 - 0.237 0.231 0.242 - - 0 - 0.00%
2005-05-30 0 0.240 0.240 0.245 - - 0 0 - 0.237 0.237 0.242 - - 0 - 2.13%
2005-05-27 0 0.235 0.233 - 0.235 0.240 168,000 40,020 0.2382 0.232 0.230 - 0.232 0.237 170,366 0.2349 -1.26%
2005-05-26 0 0.238 0.224 0.240 0.238 0.240 180,000 43,100 0.2394 0.235 0.221 0.237 0.235 0.237 182,535 0.2361 -0.83%
2005-05-25 0 0.240 0.240 0.245 0.227 0.228 180,000 40,960 0.2276 0.237 0.237 0.242 0.224 0.225 182,535 0.2244 1.27%
2005-05-24 0 0.237 0.236 0.246 0.237 0.260 6,286,000 1,560,120 0.2482 0.234 0.233 0.243 0.234 0.256 6,374,535 0.2447 -3.66%
2005-05-23 0 0.246 0.249 0.255 0.240 0.255 752,000 184,690 0.2456 0.243 0.246 0.251 0.237 0.251 762,592 0.2422 2.50%
2005-05-20 0 0.240 0.236 0.245 0.232 0.240 700,000 166,210 0.2374 0.237 0.233 0.242 0.229 0.237 709,859 0.2341 1.69%
2005-05-19 0 0.236 0.236 0.238 0.227 0.240 190,000 44,292 0.2331 0.233 0.233 0.235 0.224 0.237 192,676 0.2299 -1.26%
2005-05-18 0 0.239 0.233 0.239 0.232 0.240 60,000 14,000 0.2333 0.236 0.230 0.236 0.229 0.237 60,845 0.2301 4.37%
2005-05-17 0 0.229 0.227 0.235 0.229 0.235 130,000 30,070 0.2313 0.226 0.224 0.232 0.226 0.232 131,831 0.2281 -0.87%
2005-05-13 0 0.236 0.236 0.245 0.225 0.242 182,000 42,072 0.2312 0.228 0.228 0.236 0.217 0.234 188,558 0.2231 -1.67%
2005-05-12 0 0.240 0.236 0.245 0.240 0.240 160,000 38,400 0.2400 0.232 0.228 0.236 0.232 0.232 165,766 0.2317 0.00%
2005-05-11 0 0.240 0.236 0.240 - - 0 0 - 0.232 0.228 0.232 - - 0 - 0.00%
2005-05-10 0 0.240 0.232 0.244 - - 0 0 - 0.232 0.224 0.236 - - 0 - 0.00%
2005-05-09 0 0.240 0.232 0.249 0.232 0.240 364,000 85,814 0.2358 0.232 0.224 0.240 0.224 0.232 377,117 0.2276 0.00%
2005-05-06 0 0.240 0.232 0.248 0.240 0.260 1,940,000 485,610 0.2503 0.232 0.224 0.239 0.232 0.251 2,009,907 0.2416 -1.64%
2005-05-05 0 0.244 0.243 0.245 0.232 0.245 860,000 205,540 0.2390 0.236 0.235 0.236 0.224 0.236 890,990 0.2307 4.72%
2005-05-04 0 0.233 0.232 0.238 0.230 0.240 572,000 133,672 0.2337 0.225 0.224 0.230 0.222 0.232 592,612 0.2256 -0.85%
2005-05-03 0 0.235 0.230 0.240 0.228 0.235 250,000 58,050 0.2322 0.227 0.222 0.232 0.220 0.227 259,009 0.2241 6.82%
2005-04-29 0 0.220 0.220 0.245 0.220 0.245 515,214 122,841 0.2384 0.212 0.212 0.236 0.212 0.236 533,779 0.2301 -8.33%
2005-04-28 0 0.240 0.235 0.240 0.238 0.240 450,000 107,500 0.2389 0.232 0.227 0.232 0.230 0.232 466,215 0.2306 2.13%
2005-04-27 0 0.235 0.235 0.249 0.235 0.240 130,000 30,800 0.2369 0.227 0.227 0.240 0.227 0.232 134,684 0.2287 -2.08%
2005-04-26 0 0.240 0.232 0.245 - - 0 0 - 0.232 0.224 0.236 - - 0 - 0.00%
2005-04-25 0 0.240 0.235 0.245 0.235 0.240 450,000 106,500 0.2367 0.232 0.227 0.236 0.227 0.232 466,215 0.2284 0.00%
2005-04-22 0 0.240 0.240 0.245 - - 10,000 2,400 0.2400 0.232 0.232 0.236 - - 10,360 0.2317 0.00%
2005-04-21 0 0.240 0.235 0.245 0.235 0.245 440,000 105,800 0.2405 0.232 0.227 0.236 0.227 0.236 455,855 0.2321 1.69%
2005-04-20 0 0.236 0.236 0.245 0.233 0.236 290,000 68,020 0.2346 0.228 0.228 0.236 0.225 0.228 300,450 0.2264 -1.67%
2005-04-19 0 0.240 0.237 0.246 - - 0 0 - 0.232 0.229 0.237 - - 0 - 0.00%
2005-04-18 0 0.240 0.240 0.244 0.240 0.241 600,000 144,020 0.2400 0.232 0.232 0.236 0.232 0.233 621,621 0.2317 -0.83%
2005-04-15 0 0.242 0.240 0.248 0.242 0.242 60,000 14,520 0.2420 0.234 0.232 0.239 0.234 0.234 62,162 0.2336 -1.63%
2005-04-14 0 0.246 0.240 0.246 0.245 0.249 1,634,000 402,872 0.2466 0.237 0.232 0.237 0.236 0.240 1,692,880 0.2380 0.41%
2005-04-13 0 0.245 0.245 0.255 0.245 0.255 1,324,000 328,610 0.2482 0.236 0.236 0.246 0.236 0.246 1,371,710 0.2396 -9.26%
2005-04-12 0 0.270 0.265 0.270 0.260 0.270 1,878,000 496,670 0.2645 0.261 0.256 0.261 0.251 0.261 1,945,673 0.2553 3.85%
2005-04-11 0 0.260 0.260 0.265 0.260 0.260 970,000 252,200 0.2600 0.251 0.251 0.256 0.251 0.251 1,004,953 0.2510 0.00%
2005-04-08 0 0.260 0.260 0.265 0.260 0.265 498,000 130,180 0.2614 0.251 0.251 0.256 0.251 0.256 515,945 0.2523 0.00%
2005-04-07 0 0.260 0.255 0.260 0.260 0.260 600,000 156,000 0.2600 0.251 0.246 0.251 0.251 0.251 621,621 0.2510 1.96%
2005-04-06 0 0.255 0.255 0.265 0.255 0.260 794,000 203,440 0.2562 0.246 0.246 0.256 0.246 0.251 822,611 0.2473 -1.92%
2005-04-04 0 0.260 0.250 0.260 0.255 0.260 200,000 51,150 0.2558 0.251 0.241 0.251 0.246 0.251 207,207 0.2469 1.96%
2005-04-01 0 0.255 0.255 0.260 0.255 0.260 270,000 69,700 0.2581 0.246 0.246 0.251 0.246 0.251 279,729 0.2492 -1.92%
2005-03-31 0 0.260 0.250 0.270 0.260 0.260 280,000 72,800 0.2600 0.251 0.241 0.261 0.251 0.251 290,090 0.2510 4.00%
2005-03-30 0 0.250 0.250 0.260 0.250 0.255 280,000 71,230 0.2544 0.241 0.241 0.251 0.241 0.246 290,090 0.2455 -1.96%
2005-03-29 0 0.255 0.250 0.280 - - 0 0 - 0.246 0.241 0.270 - - 0 - 0.00%
2005-03-24 0 0.255 0.255 0.260 0.255 0.255 300,000 76,500 0.2550 0.246 0.246 0.251 0.246 0.246 310,810 0.2461 2.00%
2005-03-23 0 0.250 0.245 0.260 0.250 0.250 400,000 100,000 0.2500 0.241 0.236 0.251 0.241 0.241 414,414 0.2413 -1.96%
2005-03-22 0 0.255 0.250 0.265 0.255 0.255 180,000 45,900 0.2550 0.246 0.241 0.256 0.246 0.246 186,486 0.2461 2.00%
2005-03-21 0 0.250 0.250 0.260 0.250 0.255 300,000 75,750 0.2525 0.241 0.241 0.251 0.241 0.246 310,810 0.2437 -7.41%
2005-03-18 0 0.270 0.255 0.270 0.260 0.270 96,000 25,320 0.2638 0.261 0.246 0.261 0.251 0.261 99,459 0.2546 1.89%
2005-03-17 0 0.265 0.265 0.270 0.260 0.265 94,000 24,840 0.2643 0.256 0.256 0.261 0.251 0.256 97,387 0.2551 1.92%
2005-03-16 0 0.260 0.260 0.270 - - 0 0 - 0.251 0.251 0.261 - - 0 - 0.00%
2005-03-15 0 0.260 0.260 0.265 0.260 0.265 480,000 126,900 0.2644 0.251 0.251 0.256 0.251 0.256 497,297 0.2552 -1.89%
2005-03-14 0 0.265 0.265 0.270 0.260 0.265 570,000 150,450 0.2639 0.256 0.256 0.261 0.251 0.256 590,540 0.2548 1.92%
2005-03-11 0 0.260 0.260 0.270 0.260 0.260 450,000 117,000 0.2600 0.251 0.251 0.261 0.251 0.251 466,215 0.2510 -1.89%
2005-03-10 0 0.265 0.265 0.275 0.260 0.265 280,000 73,900 0.2639 0.256 0.256 0.265 0.251 0.256 290,090 0.2547 -1.85%
2005-03-09 0 0.270 0.260 0.270 0.270 0.270 200,000 54,000 0.2700 0.261 0.251 0.261 0.261 0.261 207,207 0.2606 5.88%
2005-03-08 0 0.255 0.250 0.270 0.255 0.260 230,000 59,150 0.2572 0.246 0.241 0.261 0.246 0.251 238,288 0.2482 -1.92%
2005-03-07 0 0.260 0.255 0.270 - - 0 0 - 0.251 0.246 0.261 - - 0 - 0.00%
2005-03-04 0 0.260 0.260 0.270 0.255 0.270 362,000 94,720 0.2617 0.251 0.251 0.261 0.246 0.261 375,044 0.2526 0.00%
2005-03-03 0 0.260 0.255 0.275 0.260 0.275 364,132 95,352 0.2619 0.251 0.246 0.265 0.251 0.265 377,253 0.2528 0.00%
2005-03-02 0 0.260 0.260 0.280 0.260 0.280 284,000 76,140 0.2681 0.251 0.251 0.270 0.251 0.270 294,234 0.2588 -3.70%
2005-03-01 0 0.270 0.265 0.270 - - 0 0 - 0.261 0.256 0.261 - - 0 - 0.00%
2005-02-28 0 0.270 0.265 0.270 0.255 0.280 846,000 228,950 0.2706 0.261 0.256 0.261 0.246 0.270 876,485 0.2612 1.89%
2005-02-25 0 0.265 0.260 0.270 0.250 0.265 434,807 112,564 0.2589 0.256 0.251 0.261 0.241 0.256 450,475 0.2499 6.00%
2005-02-24 0 0.250 0.250 0.260 0.250 0.250 320,000 80,000 0.2500 0.241 0.241 0.251 0.241 0.241 331,531 0.2413 0.00%
2005-02-23 0 0.250 0.250 0.260 0.245 0.255 510,000 129,200 0.2533 0.241 0.241 0.251 0.236 0.246 528,378 0.2445 -3.85%
2005-02-22 0 0.260 0.255 0.270 - - 0 0 - 0.251 0.246 0.261 - - 0 - 0.00%
2005-02-21 0 0.260 0.260 0.270 0.260 0.260 20,000 5,200 0.2600 0.251 0.251 0.261 0.251 0.251 20,721 0.2510 -1.89%
2005-02-18 0 0.265 0.255 0.265 0.260 0.265 40,000 10,500 0.2625 0.256 0.246 0.256 0.251 0.256 41,441 0.2534 0.00%
2005-02-17 0 0.265 0.255 0.265 0.265 0.270 140,000 37,300 0.2664 0.256 0.246 0.256 0.256 0.261 145,045 0.2572 -1.85%
2005-02-16 0 0.270 0.243 0.270 0.270 0.270 36,000 9,720 0.2700 0.261 0.235 0.261 0.261 0.261 37,297 0.2606 8.00%
2005-02-15 0 0.250 0.250 0.275 0.250 0.250 338,000 84,500 0.2500 0.241 0.241 0.265 0.241 0.241 350,180 0.2413 -1.96%
2005-02-14 0 0.255 0.250 0.270 - - 0 0 - 0.246 0.241 0.261 - - 0 - 0.00%
2005-02-08 0 0.255 0.255 0.265 - - 0 0 - 0.246 0.246 0.256 - - 0 - 0.00%
2005-02-07 0 0.255 0.243 0.275 - - 0 0 - 0.246 0.235 0.265 - - 0 - 0.00%
2005-02-04 0 0.255 0.255 0.260 0.255 0.260 536,000 138,360 0.2581 0.246 0.246 0.251 0.246 0.251 555,314 0.2492 -1.92%
2005-02-03 0 0.260 0.250 0.260 0.250 0.260 576,000 144,260 0.2505 0.251 0.241 0.251 0.241 0.251 596,756 0.2417 4.00%
2005-02-02 0 0.250 0.250 0.270 0.240 0.250 108,473 26,211 0.2416 0.241 0.241 0.261 0.232 0.241 112,382 0.2332 0.00%
2005-02-01 0 0.250 0.250 0.270 0.250 0.250 80,000 20,000 0.2500 0.241 0.241 0.261 0.241 0.241 82,883 0.2413 -3.85%
2005-01-31 0 0.260 0.240 0.260 - - 54,000 14,580 0.2700 0.251 0.232 0.251 - - 55,946 0.2606 -3.70%
2005-01-28 0 0.270 0.250 0.270 - - 0 0 - 0.261 0.241 0.261 - - 0 - 0.00%
2005-01-27 0 0.270 0.260 0.280 - - 0 0 - 0.261 0.251 0.270 - - 0 - 0.00%
2005-01-26 0 0.270 0.250 0.270 0.260 0.270 710,000 184,700 0.2601 0.261 0.241 0.261 0.251 0.261 735,584 0.2511 -3.57%
2005-01-25 0 0.280 0.255 0.280 0.249 0.280 1,054,000 263,570 0.2501 0.270 0.246 0.270 0.240 0.270 1,091,980 0.2414 16.18%
2005-01-24 0 0.241 0.241 0.265 0.241 0.241 50,000 12,050 0.2410 0.233 0.233 0.256 0.233 0.233 51,802 0.2326 -3.60%
2005-01-21 0 0.250 0.241 0.270 - - 0 0 - 0.241 0.233 0.261 - - 0 - 0.00%
2005-01-20 0 0.250 0.250 0.260 0.240 0.260 456,000 113,860 0.2497 0.241 0.241 0.251 0.232 0.251 472,432 0.2410 -1.96%
2005-01-19 0 0.255 0.250 0.270 0.255 0.255 30,000 7,650 0.2550 0.246 0.241 0.261 0.246 0.246 31,081 0.2461 2.00%
2005-01-18 0 0.250 0.250 0.280 0.240 0.240 100,000 24,000 0.2400 0.241 0.241 0.270 0.232 0.232 103,603 0.2317 0.00%
2005-01-17 0 0.250 0.250 0.280 0.245 0.250 335,463 83,394 0.2486 0.241 0.241 0.270 0.236 0.241 347,551 0.2399 0.00%
2005-01-14 0 0.250 0.245 0.280 - - 0 0 - 0.241 0.236 0.270 - - 0 - 0.00%
2005-01-13 0 0.250 0.240 0.280 - - 0 0 - 0.241 0.232 0.270 - - 0 - 0.00%
2005-01-12 0 0.250 0.250 0.275 0.250 0.250 40,000 10,000 0.2500 0.241 0.241 0.265 0.241 0.241 41,441 0.2413 0.00%
2005-01-11 0 0.250 0.250 0.280 0.250 0.250 150,000 37,500 0.2500 0.241 0.241 0.270 0.241 0.241 155,405 0.2413 -9.09%
2005-01-10 0 0.275 0.275 0.280 0.250 0.250 30,000 7,500 0.2500 0.265 0.265 0.270 0.241 0.241 31,081 0.2413 -1.79%
2005-01-07 0 0.280 0.238 0.280 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2005-01-06 0 0.280 0.250 0.280 0.265 0.300 246,400 67,866 0.2754 0.270 0.241 0.270 0.256 0.290 255,279 0.2659 12.00%
2005-01-05 0 0.250 0.248 0.250 0.248 0.250 300,000 74,800 0.2493 0.241 0.239 0.241 0.239 0.241 310,810 0.2407 -5.66%
2005-01-04 0 0.265 0.245 0.265 0.265 0.265 20,000 5,300 0.2650 0.256 0.236 0.256 0.256 0.256 20,721 0.2558 3.92%
2005-01-03 0 0.255 0.250 0.275 - - 0 0 - 0.246 0.241 0.265 - - 0 - 0.00%
2004-12-31 0 0.255 0.250 0.265 0.250 0.255 150,000 38,000 0.2533 0.246 0.241 0.256 0.241 0.246 155,405 0.2445 0.00%
2004-12-30 0 0.255 0.243 0.275 0.255 0.255 20,000 5,100 0.2550 0.246 0.235 0.265 0.246 0.246 20,721 0.2461 0.00%
2004-12-29 0 0.255 0.250 0.275 - - 0 0 - 0.246 0.241 0.265 - - 0 - 0.00%
2004-12-28 0 0.255 0.245 0.275 0.250 0.255 8,000 2,010 0.2513 0.246 0.236 0.265 0.241 0.246 8,288 0.2425 0.00%
2004-12-24 0 0.255 0.242 0.260 0.250 0.255 300,000 76,000 0.2533 0.246 0.234 0.251 0.241 0.246 310,810 0.2445 2.00%
2004-12-23 0 0.250 0.250 0.260 0.250 0.250 32,000 8,000 0.2500 0.241 0.241 0.251 0.241 0.241 33,153 0.2413 -3.85%
2004-12-22 0 0.260 0.255 0.260 0.255 0.260 1,463,217 367,602 0.2512 0.251 0.246 0.251 0.246 0.251 1,515,943 0.2425 1.96%
2004-12-21 0 0.255 0.245 0.255 0.250 0.255 106,000 26,530 0.2503 0.246 0.236 0.246 0.241 0.246 109,820 0.2416 -1.92%
2004-12-20 0 0.260 0.255 0.260 0.255 0.260 300,000 77,350 0.2578 0.251 0.246 0.251 0.246 0.251 310,810 0.2489 -1.89%
2004-12-17 0 0.265 0.255 0.270 0.265 0.265 100,000 26,500 0.2650 0.256 0.246 0.261 0.256 0.256 103,603 0.2558 0.00%
2004-12-16 0 0.265 0.260 0.265 0.260 0.265 314,000 82,810 0.2637 0.256 0.251 0.256 0.251 0.256 325,315 0.2546 0.00%
2004-12-15 0 0.265 0.265 0.270 0.260 0.270 302,880 80,440 0.2656 0.256 0.256 0.261 0.251 0.261 313,794 0.2563 -1.85%
2004-12-14 0 0.270 0.260 0.280 0.270 0.270 240,000 64,800 0.2700 0.261 0.251 0.270 0.261 0.261 248,648 0.2606 0.00%
2004-12-13 0 0.270 0.270 0.280 0.270 0.270 194,000 52,380 0.2700 0.261 0.261 0.270 0.261 0.261 200,991 0.2606 0.00%
2004-12-10 0 0.270 0.270 0.280 0.270 0.270 150,000 40,500 0.2700 0.261 0.261 0.270 0.261 0.261 155,405 0.2606 0.00%
2004-12-09 0 0.270 0.270 0.280 0.270 0.280 340,000 92,400 0.2718 0.261 0.261 0.270 0.261 0.270 352,252 0.2623 -1.82%
2004-12-08 0 0.275 0.270 0.280 0.275 0.275 266,000 73,150 0.2750 0.265 0.261 0.270 0.265 0.265 275,585 0.2654 1.85%
2004-12-07 0 0.270 0.270 0.280 0.270 0.280 630,000 175,900 0.2792 0.261 0.261 0.270 0.261 0.270 652,702 0.2695 -3.57%
2004-12-06 0 0.280 0.270 0.280 0.270 0.280 120,000 32,800 0.2733 0.270 0.261 0.270 0.261 0.270 124,324 0.2638 3.70%
2004-12-03 0 0.270 0.270 0.280 0.270 0.280 320,000 88,640 0.2770 0.261 0.261 0.270 0.261 0.270 331,531 0.2674 0.00%
2004-12-02 0 0.270 0.265 0.280 0.270 0.270 100,000 27,000 0.2700 0.261 0.256 0.270 0.261 0.261 103,603 0.2606 0.00%
2004-12-01 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.261 0.261 0.270 0.261 0.261 103,603 0.2606 -1.82%
2004-11-30 0 0.275 0.275 0.285 0.275 0.295 580,000 164,330 0.2833 0.265 0.265 0.275 0.265 0.285 600,900 0.2735 -1.79%
2004-11-29 0 0.280 0.275 0.280 0.275 0.290 1,180,000 331,450 0.2809 0.270 0.265 0.270 0.265 0.280 1,222,521 0.2711 -3.45%
2004-11-26 0 0.290 0.290 0.295 0.280 0.295 4,204,000 1,211,810 0.2883 0.280 0.280 0.285 0.270 0.285 4,355,489 0.2782 5.45%
2004-11-25 0 0.275 0.290 0.295 0.250 0.280 2,088,000 546,260 0.2616 0.265 0.280 0.285 0.241 0.270 2,163,240 0.2525 7.84%
2004-11-24 0 0.255 0.255 0.265 0.255 0.260 418,000 108,640 0.2599 0.246 0.246 0.256 0.246 0.251 433,062 0.2509 0.00%
2004-11-23 0 0.255 0.250 0.260 0.241 0.260 1,218,000 306,420 0.2516 0.246 0.241 0.251 0.233 0.251 1,261,890 0.2428 4.08%
2004-11-22 0 0.245 0.241 0.255 0.245 0.245 300,000 73,500 0.2450 0.236 0.233 0.246 0.236 0.236 310,810 0.2365 0.00%
2004-11-19 0 0.245 0.245 0.250 0.245 0.250 408,000 99,970 0.2450 0.236 0.236 0.241 0.236 0.241 422,702 0.2365 -1.61%
2004-11-18 0 0.249 0.245 0.249 0.245 0.250 960,000 239,580 0.2496 0.240 0.236 0.240 0.236 0.241 994,593 0.2409 3.75%
2004-11-17 0 0.240 0.232 - - - 0 0 - 0.232 0.224 - - - 0 - 0.00%
2004-11-16 0 0.240 0.235 - 0.220 0.240 339,200 80,722 0.2380 0.232 0.227 - 0.212 0.232 351,423 0.2297 0.00%
2004-11-15 0 0.240 0.240 - 0.240 0.240 130,000 31,700 0.2438 0.232 0.232 - 0.232 0.232 134,684 0.2354 0.00%
2004-11-12 0 0.240 0.232 - - - 0 0 - 0.232 0.224 - - - 0 - 0.00%
2004-11-11 0 0.240 0.240 0.255 0.240 0.242 100,000 24,160 0.2416 0.232 0.232 0.246 0.232 0.234 103,603 0.2332 0.00%
2004-11-10 0 0.240 - 0.245 0.240 0.245 300,000 72,400 0.2413 0.232 - 0.236 0.232 0.236 310,810 0.2329 -2.04%
2004-11-09 0 0.245 0.238 0.250 0.245 0.255 336,000 83,180 0.2476 0.236 0.230 0.241 0.236 0.246 348,108 0.2389 -3.92%
2004-11-08 0 0.255 0.255 0.260 0.247 0.255 684,000 172,760 0.2526 0.246 0.246 0.251 0.238 0.246 708,648 0.2438 -1.92%
2004-11-05 0 0.260 0.255 0.260 0.245 0.260 790,000 196,810 0.2491 0.251 0.246 0.251 0.236 0.251 818,467 0.2405 7.88%
2004-11-04 0 0.241 0.241 0.246 0.240 0.242 350,000 84,400 0.2411 0.233 0.233 0.237 0.232 0.234 362,612 0.2328 2.55%
2004-11-03 0 0.235 0.232 0.242 0.230 0.235 200,000 46,250 0.2313 0.227 0.224 0.234 0.222 0.227 207,207 0.2232 1.29%
2004-11-02 0 0.232 0.228 0.242 0.232 0.232 90,000 20,880 0.2320 0.224 0.220 0.234 0.224 0.224 93,243 0.2239 -3.33%
2004-11-01 0 0.240 0.228 0.242 - - 0 0 - 0.232 0.220 0.234 - - 0 - 0.00%
2004-10-29 0 0.240 0.240 - - - 0 0 - 0.232 0.232 - - - 0 - 4.35%
2004-10-28 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.222 0.222 - 0.222 0.222 20,721 0.2220 -2.13%
2004-10-27 0 0.235 0.225 0.242 - - 0 0 - 0.227 0.217 0.234 - - 0 - 0.00%
2004-10-26 0 0.235 0.228 0.240 - - 0 0 - 0.227 0.220 0.232 - - 0 - 0.00%
2004-10-25 0 0.235 0.235 0.239 0.235 0.235 118,000 27,730 0.2350 0.227 0.227 0.231 0.227 0.227 122,252 0.2268 1.73%
2004-10-21 0 0.231 0.230 0.238 0.223 0.231 552,000 126,776 0.2297 0.223 0.222 0.230 0.215 0.223 571,891 0.2217 -0.43%
2004-10-20 0 0.232 0.232 - 0.232 0.232 90,000 20,880 0.2320 0.224 0.224 - 0.224 0.224 93,243 0.2239 -3.33%
2004-10-19 0 0.240 0.240 0.245 0.240 0.240 191,313 45,902 0.2399 0.232 0.232 0.236 0.232 0.232 198,207 0.2316 -2.04%
2004-10-18 0 0.245 0.237 0.250 0.245 0.245 200,000 49,000 0.2450 0.236 0.229 0.241 0.236 0.236 207,207 0.2365 0.00%
2004-10-15 0 0.245 0.237 0.248 - - 0 0 - 0.236 0.229 0.239 - - 0 - 0.00%
2004-10-14 0 0.245 0.237 0.260 - - 0 0 - 0.236 0.229 0.251 - - 0 - 0.00%
2004-10-13 0 0.245 0.245 0.255 0.245 0.245 230,000 56,350 0.2450 0.236 0.236 0.246 0.236 0.236 238,288 0.2365 0.00%
2004-10-12 0 0.245 0.235 0.245 0.245 0.245 100,000 24,500 0.2450 0.236 0.227 0.236 0.236 0.236 103,603 0.2365 1.66%
2004-10-11 0 0.241 0.240 0.246 - - 0 0 - 0.233 0.232 0.237 - - 0 - 0.00%
2004-10-08 0 0.241 0.233 0.248 - - 0 0 - 0.233 0.225 0.239 - - 0 - 0.00%
2004-10-07 0 0.241 0.239 0.245 0.241 0.245 600,000 146,416 0.2440 0.233 0.231 0.236 0.233 0.236 621,621 0.2355 -1.23%
2004-10-06 0 0.249 0.249 0.250 0.241 0.241 150,000 36,150 0.2410 0.236 0.236 0.236 0.228 0.228 158,590 0.2279 2.47%
2004-10-05 0 0.243 0.243 0.250 0.243 0.243 4,000 972 0.2430 0.230 0.230 0.236 0.230 0.230 4,229 0.2298 0.41%
2004-10-04 0 0.242 0.241 0.250 0.240 0.242 700,000 168,800 0.2411 0.229 0.228 0.236 0.227 0.229 740,085 0.2281 0.00%
2004-09-30 0 0.242 0.240 - - - 0 0 - 0.229 0.227 - - - 0 - 0.00%
2004-09-28 0 0.242 0.242 0.250 0.237 0.237 200,000 48,000 0.2400 0.229 0.229 0.236 0.224 0.224 211,453 0.2270 -1.22%
2004-09-27 0 0.245 0.244 0.255 0.244 0.245 400,000 97,850 0.2446 0.232 0.231 0.241 0.231 0.232 422,906 0.2314 0.00%
2004-09-24 0 0.245 0.245 0.250 0.245 0.250 288,000 71,240 0.2474 0.232 0.232 0.236 0.232 0.236 304,492 0.2340 -2.00%
2004-09-23 0 0.250 0.245 0.250 0.250 0.270 1,552,000 394,880 0.2544 0.236 0.232 0.236 0.236 0.255 1,640,875 0.2407 0.00%
2004-09-22 0 0.250 0.250 0.255 0.245 0.255 1,202,000 300,720 0.2502 0.236 0.236 0.241 0.232 0.241 1,270,832 0.2366 0.81%
2004-09-21 0 0.248 0.242 0.248 0.240 0.249 742,000 180,370 0.2431 0.235 0.229 0.235 0.227 0.236 784,490 0.2299 1.64%
2004-09-20 0 0.244 0.243 0.250 0.237 0.245 3,684,400 886,930 0.2407 0.231 0.230 0.236 0.224 0.232 3,895,386 0.2277 -12.86%
2004-09-17 0 0.280 0.280 0.285 0.280 0.290 1,184,000 337,490 0.2850 0.265 0.265 0.270 0.265 0.274 1,251,801 0.2696 -1.75%
2004-09-16 0 0.285 0.280 0.285 0.270 0.285 580,000 163,800 0.2824 0.270 0.265 0.270 0.255 0.270 613,213 0.2671 5.56%
2004-09-15 0 0.270 0.270 0.285 0.270 0.280 580,000 158,120 0.2726 0.255 0.255 0.270 0.255 0.265 613,213 0.2579 -1.82%
2004-09-14 0 0.275 0.275 0.280 0.265 0.270 530,000 142,200 0.2683 0.260 0.260 0.265 0.251 0.255 560,350 0.2538 1.85%
2004-09-13 0 0.270 0.250 0.270 0.270 0.270 50,000 13,500 0.2700 0.255 0.236 0.255 0.255 0.255 52,863 0.2554 0.00%
2004-09-10 0 0.270 0.265 0.270 0.265 0.275 690,000 186,000 0.2696 0.255 0.251 0.255 0.251 0.260 729,513 0.2550 3.85%
2004-09-09 0 0.260 0.260 0.275 0.260 0.260 100,000 26,000 0.2600 0.246 0.246 0.260 0.246 0.246 105,726 0.2459 0.00%
2004-09-08 0 0.260 0.260 0.280 0.260 0.260 100,000 26,000 0.2600 0.246 0.246 0.265 0.246 0.246 105,726 0.2459 0.00%
2004-09-07 0 0.260 0.260 0.290 0.260 0.260 100,000 26,000 0.2600 0.246 0.246 0.274 0.246 0.246 105,726 0.2459 0.00%
2004-09-06 0 0.260 0.260 0.280 0.260 0.260 200,000 52,000 0.2600 0.246 0.246 0.265 0.246 0.246 211,453 0.2459 -3.70%
2004-09-03 0 0.270 0.260 0.275 0.270 0.275 300,000 81,250 0.2708 0.255 0.246 0.260 0.255 0.260 317,179 0.2562 0.00%
2004-09-02 0 0.270 0.265 0.270 0.260 0.280 460,000 123,300 0.2680 0.255 0.251 0.255 0.246 0.265 486,342 0.2535 3.85%
2004-09-01 0 0.260 0.260 0.270 - - 0 0 - 0.246 0.246 0.255 - - 0 - 4.00%
2004-08-31 0 0.250 0.243 0.270 - - 0 0 - 0.236 0.230 0.255 - - 0 - 0.00%
2004-08-30 0 0.250 0.250 0.260 - - 0 0 - 0.236 0.236 0.246 - - 0 - 0.00%
2004-08-27 0 0.250 0.250 0.265 0.250 0.250 60,000 15,000 0.2500 0.236 0.236 0.251 0.236 0.236 63,436 0.2365 0.00%
2004-08-26 0 0.250 0.250 0.265 0.250 0.250 300,000 75,000 0.2500 0.236 0.236 0.251 0.236 0.236 317,179 0.2365 -3.85%
2004-08-25 0 0.260 0.255 0.280 - - 0 0 - 0.246 0.241 0.265 - - 0 - 0.00%
2004-08-24 0 0.260 0.250 0.275 - - 1,557 374 0.2402 0.246 0.236 0.260 - - 1,646 0.2272 0.00%
2004-08-23 0 0.260 0.260 0.265 0.260 0.260 31,500 8,160 0.2590 0.246 0.246 0.251 0.246 0.246 33,304 0.2450 -5.45%
2004-08-20 0 0.275 0.275 0.280 0.255 0.255 230,000 58,650 0.2550 0.260 0.260 0.265 0.241 0.241 243,171 0.2412 7.84%
2004-08-19 0 0.255 0.255 0.265 0.255 0.255 30,000 7,650 0.2550 0.241 0.241 0.251 0.241 0.241 31,718 0.2412 0.00%
2004-08-18 0 0.255 0.250 0.255 0.255 0.255 60,000 15,300 0.2550 0.241 0.236 0.241 0.241 0.241 63,436 0.2412 0.00%
2004-08-17 0 0.255 0.255 0.265 0.255 0.260 301,500 78,125 0.2591 0.241 0.241 0.251 0.241 0.246 318,765 0.2451 -3.77%
2004-08-16 0 0.265 0.255 0.270 - - 0 0 - 0.251 0.241 0.255 - - 0 - 0.00%
2004-08-13 0 0.265 0.260 0.270 0.265 0.265 102,000 27,030 0.2650 0.251 0.246 0.255 0.251 0.251 107,841 0.2506 0.00%
2004-08-12 0 0.265 0.245 0.275 0.265 0.265 180,000 47,700 0.2650 0.251 0.232 0.260 0.251 0.251 190,308 0.2506 0.00%
2004-08-11 0 0.265 0.265 0.275 0.265 0.265 190,000 50,350 0.2650 0.251 0.251 0.260 0.251 0.251 200,880 0.2506 -3.64%
2004-08-10 0 0.275 0.265 0.280 - - 0 0 - 0.260 0.251 0.265 - - 0 - 0.00%
2004-08-09 0 0.275 0.250 0.280 - - 0 0 - 0.260 0.236 0.265 - - 0 - 0.00%
2004-08-06 0 0.275 0.265 0.275 0.265 0.275 324,000 87,610 0.2704 0.260 0.251 0.260 0.251 0.260 342,554 0.2558 3.77%
2004-08-05 0 0.265 0.265 0.285 0.250 0.265 286,000 74,640 0.2610 0.251 0.251 0.270 0.236 0.251 302,378 0.2468 -5.36%
2004-08-04 0 0.280 0.255 0.280 0.265 0.280 410,000 111,380 0.2717 0.265 0.241 0.265 0.251 0.265 433,478 0.2569 1.82%
2004-08-03 0 0.275 0.260 0.275 0.275 0.280 138,000 38,050 0.2757 0.260 0.246 0.260 0.260 0.265 145,903 0.2608 -1.79%
2004-08-02 0 0.280 0.260 0.280 - - 0 0 - 0.265 0.246 0.265 - - 0 - 0.00%
2004-07-30 0 0.280 0.260 0.285 0.270 0.280 276,000 75,370 0.2731 0.265 0.246 0.270 0.255 0.265 291,805 0.2583 0.00%
2004-07-29 0 0.280 0.270 0.285 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2004-07-28 0 0.280 0.280 0.290 0.275 0.280 532,000 148,300 0.2788 0.265 0.265 0.274 0.260 0.265 562,465 0.2637 0.00%
2004-07-27 0 0.280 0.265 0.290 - - 0 0 - 0.265 0.251 0.274 - - 0 - 0.00%
2004-07-26 0 0.280 0.265 0.295 - - 0 0 - 0.265 0.251 0.279 - - 0 - 0.00%
2004-07-23 0 0.280 0.265 0.280 0.280 0.280 670,000 187,600 0.2800 0.265 0.251 0.265 0.265 0.265 708,367 0.2648 -3.45%
2004-07-22 0 0.290 0.265 0.290 - - 0 0 - 0.274 0.251 0.274 - - 0 - 0.00%
2004-07-21 0 0.290 0.265 0.290 - - 0 0 - 0.274 0.251 0.274 - - 0 - 0.00%
2004-07-20 0 0.290 0.265 0.295 - - 0 0 - 0.274 0.251 0.279 - - 0 - 0.00%
2004-07-19 0 0.290 0.265 0.290 0.295 0.295 100,000 29,500 0.2950 0.274 0.251 0.274 0.279 0.279 105,726 0.2790 3.57%
2004-07-16 0 0.280 - 0.300 - - 0 0 - 0.265 - 0.284 - - 0 - 0.00%
2004-07-15 0 0.280 0.265 0.300 - - 0 0 - 0.265 0.251 0.284 - - 0 - 0.00%
2004-07-14 0 0.280 0.270 0.290 - - 0 0 - 0.265 0.255 0.274 - - 0 - 0.00%
2004-07-13 0 0.280 0.270 0.300 0.280 0.280 180,000 49,100 0.2728 0.265 0.255 0.284 0.265 0.265 190,308 0.2580 3.70%
2004-07-12 0 0.270 0.270 0.305 0.270 0.270 100,000 27,000 0.2700 0.255 0.255 0.288 0.255 0.255 105,726 0.2554 -10.00%
2004-07-09 0 0.300 0.270 0.300 0.300 0.300 2,000 600 0.3000 0.284 0.255 0.284 0.284 0.284 2,115 0.2838 9.09%
2004-07-08 0 0.275 0.275 0.290 0.275 0.275 100,000 27,500 0.2750 0.260 0.260 0.274 0.260 0.260 105,726 0.2601 -5.17%
2004-07-07 0 0.290 0.275 0.290 0.290 0.290 10,000 2,900 0.2900 0.274 0.260 0.274 0.274 0.274 10,573 0.2743 0.00%
2004-07-06 0 0.290 0.270 0.290 - - 0 0 - 0.274 0.255 0.274 - - 0 - 0.00%
2004-07-05 0 0.290 0.280 0.310 - - 0 0 - 0.274 0.265 0.293 - - 0 - 0.00%
2004-07-02 0 0.290 - 0.300 - - 0 0 - 0.274 - 0.284 - - 0 - 0.00%
2004-06-30 0 0.290 0.270 0.295 - - 0 0 - 0.274 0.255 0.279 - - 0 - 0.00%
2004-06-29 0 0.290 0.265 0.290 - - 0 0 - 0.274 0.251 0.274 - - 0 - 0.00%
2004-06-28 0 0.290 0.280 0.295 0.280 0.290 200,000 57,000 0.2850 0.274 0.265 0.279 0.265 0.274 211,453 0.2696 -3.33%
2004-06-25 0 0.300 0.255 0.300 0.300 0.300 4,000 1,200 0.3000 0.284 0.241 0.284 0.284 0.284 4,229 0.2838 7.14%
2004-06-24 0 0.280 0.265 0.305 0.280 0.280 100,000 28,000 0.2800 0.265 0.251 0.288 0.265 0.265 105,726 0.2648 0.00%
2004-06-23 0 0.280 0.270 0.290 0.280 0.280 106,813 29,891 0.2798 0.265 0.255 0.274 0.265 0.265 112,930 0.2647 0.00%
2004-06-21 0 0.280 0.265 0.280 - - 0 0 - 0.265 0.251 0.265 - - 0 - 0.00%
2004-06-18 0 0.280 0.260 0.280 0.280 0.280 60,000 16,800 0.2800 0.265 0.246 0.265 0.265 0.265 63,436 0.2648 0.00%
2004-06-17 0 0.280 0.270 0.280 0.270 0.280 1,098,000 303,340 0.2763 0.265 0.255 0.265 0.255 0.265 1,160,877 0.2613 0.00%
2004-06-16 0 0.280 0.275 0.290 - - 0 0 - 0.265 0.260 0.274 - - 0 - 0.00%
2004-06-15 0 0.280 0.280 0.305 0.280 0.280 50,000 14,000 0.2800 0.265 0.265 0.288 0.265 0.265 52,863 0.2648 -1.75%
2004-06-14 0 0.285 0.285 0.300 0.280 0.290 100,000 28,650 0.2865 0.270 0.270 0.284 0.265 0.274 105,726 0.2710 -6.56%
2004-06-11 0 0.305 0.280 0.305 - - 0 0 - 0.288 0.265 0.288 - - 0 - 0.00%
2004-06-10 0 0.305 0.270 0.305 - - 678 170 0.2507 0.288 0.255 0.288 - - 717 0.2372 0.00%
2004-06-09 0 0.305 0.280 0.305 - - 0 0 - 0.288 0.265 0.288 - - 0 - 0.00%
2004-06-08 0 0.305 - 0.305 0.305 0.305 20,000 6,100 0.3050 0.288 - 0.288 0.288 0.288 21,145 0.2885 0.00%
2004-06-07 0 0.305 0.290 0.305 0.305 0.305 80,000 24,400 0.3050 0.288 0.274 0.288 0.288 0.288 84,581 0.2885 0.00%
2004-06-04 0 0.305 0.265 0.305 - - 0 0 - 0.288 0.251 0.288 - - 0 - 0.00%
2004-06-03 0 0.305 0.280 0.305 - - 0 0 - 0.288 0.265 0.288 - - 0 - 0.00%
2004-06-02 0 0.305 0.260 0.345 - - 0 0 - 0.288 0.246 0.326 - - 0 - 0.00%
2004-06-01 0 0.305 - 0.320 - - 0 0 - 0.288 - 0.303 - - 0 - 0.00%
2004-05-31 0 0.305 0.285 0.305 - - 0 0 - 0.288 0.270 0.288 - - 0 - 0.00%
2004-05-28 0 0.305 0.290 0.305 0.295 0.305 310,000 91,850 0.2963 0.288 0.274 0.288 0.279 0.288 327,752 0.2802 3.39%
2004-05-27 0 0.295 0.290 0.300 0.290 0.295 574,000 167,460 0.2917 0.279 0.274 0.284 0.274 0.279 606,870 0.2759 3.51%
2004-05-25 0 0.285 0.275 0.285 0.285 0.285 2,000 570 0.2850 0.270 0.260 0.270 0.270 0.270 2,115 0.2696 0.00%
2004-05-24 0 0.285 0.280 0.295 0.280 0.290 458,512 130,876 0.2854 0.270 0.265 0.279 0.265 0.274 484,769 0.2700 -1.72%
2004-05-21 0 0.290 0.290 0.300 0.290 0.290 228,000 66,120 0.2900 0.274 0.274 0.284 0.274 0.274 241,056 0.2743 1.75%
2004-05-20 0 0.285 0.275 0.300 0.285 0.285 350,000 99,750 0.2850 0.270 0.260 0.284 0.270 0.270 370,043 0.2696 3.64%
2004-05-19 0 0.275 0.265 0.275 0.275 0.275 330,000 90,750 0.2750 0.260 0.251 0.260 0.260 0.260 348,897 0.2601 1.85%
2004-05-18 0 0.270 0.270 0.275 0.270 0.270 500,000 135,000 0.2700 0.255 0.255 0.260 0.255 0.255 528,632 0.2554 1.89%
2004-05-17 0 0.270 0.270 0.280 0.270 0.270 370,000 99,900 0.2700 0.251 0.251 0.260 0.251 0.251 398,569 0.2506 -3.57%
2004-05-14 0 0.280 0.280 0.300 0.280 0.290 294,000 83,320 0.2834 0.260 0.260 0.278 0.260 0.269 316,701 0.2631 -6.67%
2004-05-13 0 0.300 0.260 0.310 0.295 0.300 100,000 29,990 0.2999 0.278 0.241 0.288 0.274 0.278 107,721 0.2784 1.69%
2004-05-12 0 0.295 0.290 0.295 0.295 0.295 158,000 46,610 0.2950 0.274 0.269 0.274 0.274 0.274 170,200 0.2739 0.00%
2004-05-11 0 0.295 0.300 0.330 - - 0 0 - 0.274 0.278 0.306 - - 0 - 1.72%
2004-05-10 0 0.290 0.290 0.300 0.290 0.300 200,000 59,840 0.2992 0.269 0.269 0.278 0.269 0.278 215,443 0.2778 -7.94%
2004-05-07 0 0.315 0.305 0.315 - - 0 0 - 0.292 0.283 0.292 - - 0 - 0.00%
2004-05-06 0 0.315 0.305 0.315 0.315 0.315 50,000 15,750 0.3150 0.292 0.283 0.292 0.292 0.292 53,861 0.2924 3.28%
2004-05-05 0 0.305 0.305 0.325 0.305 0.305 50,000 15,250 0.3050 0.283 0.283 0.302 0.283 0.283 53,861 0.2831 -1.61%
2004-05-04 0 0.310 0.305 0.310 0.300 0.310 500,000 153,000 0.3060 0.288 0.283 0.288 0.278 0.288 538,606 0.2841 3.33%
2004-05-03 0 0.300 0.275 - - - 0 0 - 0.278 0.255 - - - 0 - 0.00%
2004-04-30 0 0.300 0.295 0.320 0.300 0.300 40,000 12,000 0.3000 0.278 0.274 0.297 0.278 0.278 43,089 0.2785 -1.64%
2004-04-29 0 0.305 0.305 0.320 0.295 0.320 880,000 272,400 0.3095 0.283 0.283 0.297 0.274 0.297 947,947 0.2874 -4.69%
2004-04-28 0 0.320 0.320 0.335 0.320 0.320 360,000 115,200 0.3200 0.297 0.297 0.311 0.297 0.297 387,797 0.2971 0.00%
2004-04-27 0 0.320 0.315 0.320 0.300 0.335 550,000 176,000 0.3200 0.297 0.292 0.297 0.278 0.311 592,467 0.2971 -7.25%
2004-04-26 0 0.345 0.320 0.345 - - 0 0 - 0.320 0.297 0.320 - - 0 - 0.00%
2004-04-23 0 0.345 0.315 0.345 - - 0 0 - 0.320 0.292 0.320 - - 0 - 0.00%
2004-04-22 0 0.345 0.315 0.345 - - 0 0 - 0.320 0.292 0.320 - - 0 - 0.00%
2004-04-21 0 0.345 0.330 0.345 0.335 0.350 296,000 100,400 0.3392 0.320 0.306 0.320 0.311 0.325 318,855 0.3149 1.47%
2004-04-20 0 0.340 0.320 0.340 0.340 0.350 940,000 320,950 0.3414 0.316 0.297 0.316 0.316 0.325 1,012,580 0.3170 -2.86%
2004-04-19 0 0.350 0.305 0.350 - - 0 0 - 0.325 0.283 0.325 - - 0 - 0.00%
2004-04-16 0 0.350 0.340 0.350 0.345 0.350 150,000 51,850 0.3457 0.325 0.316 0.325 0.320 0.325 161,582 0.3209 1.45%
2004-04-15 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.320 0.316 0.325 0.320 0.320 53,861 0.3203 -2.82%
2004-04-14 0 0.355 0.345 0.355 0.350 0.355 121,072 42,433 0.3505 0.330 0.320 0.330 0.325 0.330 130,420 0.3254 1.43%
2004-04-13 0 0.350 0.350 0.360 0.350 0.350 1,170,000 409,500 0.3500 0.325 0.325 0.334 0.325 0.325 1,260,339 0.3249 0.00%
2004-04-08 0 0.350 0.350 0.360 0.350 0.350 250,000 87,500 0.3500 0.325 0.325 0.334 0.325 0.325 269,303 0.3249 0.00%
2004-04-07 0 0.350 0.350 0.360 0.350 0.355 1,110,000 389,000 0.3505 0.325 0.325 0.334 0.325 0.330 1,195,706 0.3253 -2.78%
2004-04-06 0 0.360 0.360 0.365 0.355 0.360 240,000 85,900 0.3579 0.334 0.334 0.339 0.330 0.334 258,531 0.3323 1.41%
2004-04-02 0 0.355 0.350 0.360 0.355 0.355 50,000 17,750 0.3550 0.330 0.325 0.334 0.330 0.330 53,861 0.3296 1.43%
2004-04-01 0 0.350 0.350 0.355 0.345 0.350 630,000 219,860 0.3490 0.325 0.325 0.330 0.320 0.325 678,644 0.3240 0.00%
2004-03-31 0 0.350 0.350 0.355 0.350 0.350 398,000 139,300 0.3500 0.325 0.325 0.330 0.325 0.325 428,731 0.3249 0.00%
2004-03-30 0 0.350 0.350 0.360 0.350 0.350 350,000 122,500 0.3500 0.325 0.325 0.334 0.325 0.325 377,025 0.3249 0.00%
2004-03-29 0 0.350 0.350 0.360 0.350 0.355 454,000 159,800 0.3520 0.325 0.325 0.334 0.325 0.330 489,055 0.3268 -2.78%
2004-03-26 0 0.360 0.355 0.365 0.360 0.365 1,350,000 486,250 0.3602 0.334 0.330 0.339 0.334 0.339 1,454,238 0.3344 0.00%
2004-03-25 0 0.360 0.355 0.365 0.360 0.365 120,000 43,300 0.3608 0.334 0.330 0.339 0.334 0.339 129,266 0.3350 -1.37%
2004-03-24 0 0.365 0.365 0.370 0.360 0.365 518,000 188,870 0.3646 0.339 0.339 0.343 0.334 0.339 557,996 0.3385 0.00%
2004-03-23 0 0.365 0.360 0.365 0.360 0.365 430,000 155,700 0.3621 0.339 0.334 0.339 0.334 0.339 463,202 0.3361 0.00%
2004-03-22 0 0.365 0.360 0.365 0.365 0.365 400,000 146,000 0.3650 0.339 0.334 0.339 0.339 0.339 430,885 0.3388 -1.35%
2004-03-19 0 0.370 0.365 0.380 0.370 0.375 492,000 182,540 0.3710 0.343 0.339 0.353 0.343 0.348 529,989 0.3444 0.00%
2004-03-18 0 0.370 0.360 0.370 0.370 0.375 860,000 320,750 0.3730 0.343 0.334 0.343 0.343 0.348 926,403 0.3462 -1.33%
2004-03-17 0 0.375 0.375 0.380 0.375 0.375 610,000 228,750 0.3750 0.348 0.348 0.353 0.348 0.348 657,100 0.3481 1.35%
2004-03-16 0 0.370 0.370 0.380 0.365 0.370 648,000 238,510 0.3681 0.343 0.343 0.353 0.339 0.343 698,034 0.3417 0.00%
2004-03-15 0 0.370 0.365 0.370 0.365 0.370 480,000 177,300 0.3694 0.343 0.339 0.343 0.339 0.343 517,062 0.3429 2.78%
2004-03-12 0 0.360 0.360 0.365 0.350 0.360 762,000 270,070 0.3544 0.334 0.334 0.339 0.325 0.334 820,836 0.3290 -2.70%
2004-03-11 0 0.370 0.365 0.370 0.370 0.375 1,472,000 547,500 0.3719 0.343 0.339 0.343 0.343 0.348 1,585,658 0.3453 -1.33%
2004-03-10 0 0.375 0.375 0.380 0.375 0.385 1,090,000 414,100 0.3799 0.348 0.348 0.353 0.348 0.357 1,174,162 0.3527 -2.60%
2004-03-09 0 0.385 0.385 0.395 0.385 0.390 1,207,200 470,292 0.3896 0.357 0.357 0.367 0.357 0.362 1,300,412 0.3616 -2.53%
2004-03-08 0 0.395 0.390 0.395 0.385 0.395 1,396,000 547,570 0.3922 0.367 0.362 0.367 0.357 0.367 1,503,789 0.3641 2.60%
2004-03-05 0 0.385 0.380 0.385 0.380 0.390 2,328,000 893,430 0.3838 0.357 0.353 0.357 0.353 0.362 2,507,752 0.3563 0.00%
2004-03-04 0 0.385 0.385 0.390 0.385 0.395 1,690,000 653,700 0.3868 0.357 0.357 0.362 0.357 0.367 1,820,490 0.3591 -2.53%
2004-03-03 0 0.395 0.390 0.395 0.390 0.405 1,710,000 673,650 0.3939 0.367 0.362 0.367 0.362 0.376 1,842,034 0.3657 -2.47%
2004-03-02 0 0.405 0.405 0.410 0.405 0.415 2,526,000 1,028,520 0.4072 0.376 0.376 0.381 0.376 0.385 2,721,040 0.3780 0.00%
2004-03-01 0 0.405 0.405 0.410 0.405 0.430 14,646,163 6,150,737 0.4200 0.376 0.376 0.381 0.376 0.399 15,777,037 0.3899 -2.41%
2004-02-27 0 0.415 0.415 0.420 0.395 0.420 7,906,595 3,235,907 0.4093 0.385 0.385 0.390 0.367 0.390 8,517,087 0.3799 6.41%
2004-02-26 0 0.390 0.385 0.395 0.380 0.395 2,482,000 958,510 0.3862 0.362 0.357 0.367 0.353 0.367 2,673,643 0.3585 4.00%
2004-02-25 0 0.375 0.375 0.380 0.375 0.385 2,114,001 801,350 0.3791 0.348 0.348 0.353 0.348 0.357 2,277,229 0.3519 0.00%
2004-02-24 0 0.375 0.370 0.375 0.365 0.380 750,000 280,750 0.3743 0.348 0.343 0.348 0.339 0.353 807,910 0.3475 1.35%
2004-02-23 0 0.370 0.365 0.375 0.365 0.375 1,096,000 406,100 0.3705 0.343 0.339 0.348 0.339 0.348 1,180,625 0.3440 0.00%
2004-02-20 0 0.370 0.370 0.375 0.370 0.380 1,396,000 524,900 0.3760 0.343 0.343 0.348 0.343 0.353 1,503,789 0.3491 -3.90%
2004-02-19 0 0.385 0.380 0.385 0.380 0.390 2,382,000 909,050 0.3816 0.357 0.353 0.357 0.353 0.362 2,565,921 0.3543 -2.53%
2004-02-18 0 0.395 0.395 0.400 0.390 0.405 3,078,000 1,213,220 0.3942 0.367 0.367 0.371 0.362 0.376 3,315,662 0.3659 0.00%
2004-02-17 0 0.395 0.395 0.400 0.395 0.420 8,354,000 3,426,810 0.4102 0.367 0.367 0.371 0.367 0.390 8,999,037 0.3808 -3.66%
2004-02-16 0 0.410 0.400 0.410 0.385 0.410 4,838,800 1,911,318 0.3950 0.381 0.371 0.381 0.357 0.381 5,212,418 0.3667 6.49%
2004-02-13 0 0.385 0.380 0.385 0.370 0.385 2,268,000 861,790 0.3800 0.357 0.353 0.357 0.343 0.357 2,443,119 0.3527 4.05%
2004-02-12 0 0.370 0.370 0.375 0.370 0.370 1,096,158 405,574 0.3700 0.343 0.343 0.348 0.343 0.343 1,180,796 0.3435 0.00%
2004-02-11 0 0.370 0.365 0.370 0.370 0.370 400,000 148,000 0.3700 0.343 0.339 0.343 0.343 0.343 430,885 0.3435 1.37%
2004-02-10 0 0.365 0.365 0.370 0.365 0.375 1,010,000 371,450 0.3678 0.339 0.339 0.343 0.339 0.348 1,087,985 0.3414 -2.67%
2004-02-09 0 0.375 0.370 0.375 0.365 0.375 690,000 255,550 0.3704 0.348 0.343 0.348 0.339 0.348 743,277 0.3438 4.17%
2004-02-06 0 0.360 0.360 0.365 0.355 0.365 310,000 112,250 0.3621 0.334 0.334 0.339 0.330 0.339 333,936 0.3361 1.41%
2004-02-05 0 0.355 0.355 0.365 0.350 0.355 580,000 205,500 0.3543 0.330 0.330 0.339 0.325 0.330 624,784 0.3289 -2.74%
2004-02-04 0 0.365 0.355 0.365 - - 0 0 - 0.339 0.330 0.339 - - 0 - 0.00%
2004-02-03 0 0.365 0.355 0.370 0.355 0.365 120,000 43,300 0.3608 0.339 0.330 0.343 0.330 0.339 129,266 0.3350 2.82%
2004-02-02 0 0.355 0.355 0.360 0.355 0.365 984,000 352,820 0.3586 0.330 0.330 0.334 0.330 0.339 1,059,978 0.3329 -4.05%
2004-01-30 0 0.370 0.370 0.375 0.360 0.375 1,212,000 447,280 0.3690 0.343 0.343 0.348 0.334 0.348 1,305,582 0.3426 2.78%
2004-01-29 0 0.360 0.360 0.365 0.355 0.360 670,000 240,300 0.3587 0.334 0.334 0.339 0.330 0.334 721,733 0.3329 -1.37%
2004-01-28 0 0.365 0.365 0.370 0.365 0.370 1,232,000 452,520 0.3673 0.339 0.339 0.343 0.339 0.343 1,327,126 0.3410 -1.35%
2004-01-27 0 0.370 0.370 0.380 0.370 0.380 1,884,000 704,730 0.3741 0.343 0.343 0.353 0.343 0.353 2,029,469 0.3472 -2.63%
2004-01-26 0 0.380 0.375 0.385 0.375 0.385 1,447,110 549,509 0.3797 0.353 0.348 0.357 0.348 0.357 1,558,846 0.3525 1.33%
2004-01-21 0 0.375 0.375 0.380 0.375 0.375 310,000 116,250 0.3750 0.348 0.348 0.353 0.348 0.348 333,936 0.3481 0.00%
2004-01-20 0 0.375 0.370 0.375 0.370 0.380 556,000 208,680 0.3753 0.348 0.343 0.348 0.343 0.353 598,930 0.3484 0.00%
2004-01-19 0 0.375 0.375 0.380 0.365 0.375 1,880,000 698,570 0.3716 0.348 0.348 0.353 0.339 0.348 2,025,160 0.3449 2.74%
2004-01-16 0 0.365 0.360 0.365 0.360 0.365 1,140,000 413,900 0.3631 0.339 0.334 0.339 0.334 0.339 1,228,023 0.3370 1.39%
2004-01-15 0 0.360 0.360 0.365 0.360 0.360 418,000 150,480 0.3600 0.334 0.334 0.339 0.334 0.334 450,275 0.3342 0.00%
2004-01-14 0 0.360 0.360 0.365 0.350 0.365 1,155,581 414,966 0.3591 0.334 0.334 0.339 0.325 0.339 1,244,807 0.3334 2.86%
2004-01-13 0 0.350 0.350 0.355 0.350 0.365 1,200,230 428,178 0.3567 0.325 0.325 0.330 0.325 0.339 1,292,903 0.3312 -2.78%
2004-01-12 0 0.360 0.360 0.370 0.360 0.375 2,430,000 901,000 0.3708 0.334 0.334 0.343 0.334 0.348 2,617,628 0.3442 -2.70%
2004-01-09 0 0.370 0.365 0.375 0.360 0.380 1,410,328 521,416 0.3697 0.343 0.339 0.348 0.334 0.353 1,519,224 0.3432 0.00%
2004-01-08 0 0.370 0.370 0.375 0.370 0.385 2,590,000 969,000 0.3741 0.343 0.343 0.348 0.343 0.357 2,789,982 0.3473 -2.63%
2004-01-07 0 0.380 0.375 0.380 0.355 0.395 13,570,926 5,078,179 0.3742 0.353 0.348 0.353 0.330 0.367 14,618,778 0.3474 8.57%
2004-01-06 0 0.350 0.345 0.350 0.335 0.350 3,129,569 1,079,222 0.3448 0.325 0.320 0.325 0.311 0.325 3,371,212 0.3201 4.48%
2004-01-05 0 0.335 0.335 0.340 0.325 0.340 2,476,000 826,500 0.3338 0.311 0.311 0.316 0.302 0.316 2,667,179 0.3099 3.08%
2004-01-02 0 0.325 0.325 0.335 0.325 0.330 922,000 303,150 0.3288 0.302 0.302 0.311 0.302 0.306 993,190 0.3052 0.00%
2003-12-31 0 0.325 0.320 0.325 0.320 0.325 402,000 129,890 0.3231 0.302 0.297 0.302 0.297 0.302 433,040 0.2999 0.00%
2003-12-30 0 0.325 0.320 0.325 0.320 0.325 1,018,000 327,020 0.3212 0.302 0.297 0.302 0.297 0.302 1,096,603 0.2982 3.17%
2003-12-29 0 0.315 0.310 0.320 0.310 0.320 1,372,000 428,640 0.3124 0.292 0.288 0.297 0.288 0.297 1,477,936 0.2900 -1.56%
2003-12-24 0 0.320 0.320 0.330 0.320 0.325 400,000 128,250 0.3206 0.297 0.297 0.306 0.297 0.302 430,885 0.2976 -1.54%
2003-12-23 0 0.325 0.315 0.330 - - 0 0 - 0.302 0.292 0.306 - - 0 - 0.00%
2003-12-22 0 0.325 0.325 0.330 0.320 0.335 704,000 228,820 0.3250 0.302 0.302 0.306 0.297 0.311 758,358 0.3017 -1.52%
2003-12-19 0 0.330 0.325 0.330 0.315 0.330 1,540,000 493,900 0.3207 0.306 0.302 0.306 0.292 0.306 1,658,908 0.2977 4.76%
2003-12-18 0 0.315 0.315 0.330 0.315 0.320 190,000 60,420 0.3180 0.292 0.292 0.306 0.292 0.297 204,670 0.2952 0.00%
2003-12-17 0 0.315 0.315 0.330 0.315 0.330 590,000 187,900 0.3185 0.292 0.292 0.306 0.292 0.306 635,556 0.2956 -1.56%
2003-12-16 0 0.320 0.320 0.325 0.320 0.330 610,000 197,950 0.3245 0.297 0.297 0.302 0.297 0.306 657,100 0.3012 -4.48%
2003-12-15 0 0.335 0.325 0.335 0.325 0.335 710,000 235,850 0.3322 0.311 0.302 0.311 0.302 0.311 764,821 0.3084 0.00%
2003-12-12 0 0.335 0.330 0.335 0.330 0.335 326,000 108,120 0.3317 0.311 0.306 0.311 0.306 0.311 351,171 0.3079 1.52%
2003-12-11 0 0.330 0.330 0.335 0.330 0.340 1,414,000 472,970 0.3345 0.306 0.306 0.311 0.306 0.316 1,523,179 0.3105 0.00%
2003-12-10 0 0.330 0.325 0.330 0.330 0.335 630,000 209,750 0.3329 0.306 0.302 0.306 0.306 0.311 678,644 0.3091 -1.49%
2003-12-09 0 0.335 0.330 0.340 0.330 0.335 512,000 171,370 0.3347 0.311 0.306 0.316 0.306 0.311 551,533 0.3107 0.00%
2003-12-08 0 0.335 0.335 0.340 0.335 0.335 361,832 121,618 0.3361 0.311 0.311 0.316 0.311 0.311 389,770 0.3120 -1.47%
2003-12-05 0 0.340 0.335 0.340 0.335 0.345 790,000 268,450 0.3398 0.316 0.311 0.316 0.311 0.320 850,998 0.3155 3.03%
2003-12-04 0 0.330 0.330 0.340 0.330 0.335 1,030,000 343,950 0.3339 0.306 0.306 0.316 0.306 0.311 1,109,529 0.3100 -1.49%
2003-12-03 0 0.335 0.335 0.340 0.335 0.335 60,000 20,100 0.3350 0.311 0.311 0.316 0.311 0.311 64,633 0.3110 -4.29%
2003-12-02 0 0.350 0.340 0.350 0.335 0.355 532,000 181,810 0.3417 0.325 0.316 0.325 0.311 0.330 573,077 0.3173 6.06%
2003-12-01 0 0.330 0.330 0.340 0.330 0.330 200,000 66,000 0.3300 0.306 0.306 0.316 0.306 0.306 215,443 0.3063 0.00%
2003-11-28 0 0.330 0.330 0.340 0.330 0.330 280,000 92,400 0.3300 0.306 0.306 0.316 0.306 0.306 301,620 0.3063 0.00%
2003-11-27 0 0.330 0.330 0.340 0.325 0.335 290,000 95,880 0.3306 0.306 0.306 0.316 0.302 0.311 312,392 0.3069 0.00%
2003-11-26 0 0.330 0.330 0.340 0.330 0.330 16,000 5,280 0.3300 0.306 0.306 0.316 0.306 0.306 17,235 0.3063 -1.49%
2003-11-25 0 0.335 0.330 0.340 0.310 0.335 610,000 201,600 0.3305 0.311 0.306 0.316 0.288 0.311 657,100 0.3068 3.08%
2003-11-24 0 0.325 0.320 0.330 0.325 0.325 380,000 123,500 0.3250 0.302 0.297 0.306 0.302 0.302 409,341 0.3017 0.00%
2003-11-21 0 0.325 0.325 0.330 0.315 0.325 620,000 198,200 0.3197 0.302 0.302 0.306 0.292 0.302 667,872 0.2968 -2.99%
2003-11-20 0 0.335 0.335 0.340 0.335 0.340 740,000 248,650 0.3360 0.311 0.311 0.316 0.311 0.316 797,138 0.3119 -1.47%
2003-11-19 0 0.340 0.330 0.340 0.330 0.340 926,000 310,040 0.3348 0.316 0.306 0.316 0.306 0.316 997,499 0.3108 0.00%
2003-11-18 0 0.340 0.335 0.340 0.335 0.340 810,000 271,700 0.3354 0.316 0.311 0.316 0.311 0.316 872,543 0.3114 1.49%
2003-11-17 0 0.335 0.335 0.350 0.335 0.340 1,050,000 354,550 0.3377 0.311 0.311 0.325 0.311 0.316 1,131,074 0.3135 -1.47%
2003-11-14 0 0.340 0.335 0.345 0.335 0.345 1,000,000 340,690 0.3407 0.316 0.311 0.320 0.311 0.320 1,077,213 0.3163 0.00%
2003-11-13 0 0.340 0.335 0.350 0.340 0.340 480,800 163,456 0.3400 0.316 0.311 0.325 0.316 0.316 517,924 0.3156 -1.45%
2003-11-12 0 0.345 0.335 0.345 0.335 0.345 1,490,000 506,490 0.3399 0.320 0.311 0.320 0.311 0.320 1,605,047 0.3156 1.47%
2003-11-11 0 0.340 0.340 0.345 0.340 0.345 1,110,000 379,820 0.3422 0.316 0.316 0.320 0.316 0.320 1,195,706 0.3177 -2.86%
2003-11-10 0 0.350 0.345 0.350 0.345 0.355 526,000 181,670 0.3454 0.325 0.320 0.325 0.320 0.330 566,614 0.3206 1.45%
2003-11-07 0 0.345 0.345 0.350 0.345 0.350 732,000 254,640 0.3479 0.320 0.320 0.325 0.320 0.325 788,520 0.3229 0.00%
2003-11-06 0 0.345 0.345 0.355 0.345 0.350 873,600 305,218 0.3494 0.320 0.320 0.330 0.320 0.325 941,053 0.3243 -2.82%
2003-11-05 0 0.355 0.350 0.355 0.355 0.360 646,000 229,830 0.3558 0.330 0.325 0.330 0.330 0.334 695,880 0.3303 -1.39%
2003-11-04 0 0.360 0.355 0.360 0.355 0.360 1,160,000 415,600 0.3583 0.334 0.330 0.334 0.330 0.334 1,249,567 0.3326 1.41%
2003-11-03 0 0.355 0.355 0.360 0.350 0.360 1,834,000 652,700 0.3559 0.330 0.330 0.334 0.325 0.334 1,975,609 0.3304 1.43%
2003-10-31 0 0.350 0.350 0.360 0.350 0.355 542,000 190,100 0.3507 0.325 0.325 0.334 0.325 0.330 583,849 0.3256 0.00%
2003-10-30 0 0.350 0.350 0.360 0.350 0.355 1,584,000 555,900 0.3509 0.325 0.325 0.334 0.325 0.330 1,706,305 0.3258 -2.78%
2003-10-29 0 0.360 0.355 0.360 0.360 0.365 1,590,000 572,850 0.3603 0.334 0.330 0.334 0.334 0.339 1,712,769 0.3345 -1.37%
2003-10-28 0 0.365 0.365 0.370 0.355 0.365 2,208,565 791,809 0.3585 0.339 0.339 0.343 0.330 0.339 2,379,095 0.3328 1.39%
2003-10-27 0 0.360 0.355 0.360 0.345 0.365 792,000 282,530 0.3567 0.334 0.330 0.334 0.320 0.339 853,153 0.3312 1.41%
2003-10-24 0 0.355 0.355 0.360 0.350 0.355 920,000 325,430 0.3537 0.330 0.330 0.334 0.325 0.330 991,036 0.3284 -1.39%
2003-10-23 0 0.360 0.355 0.360 0.360 0.370 1,136,000 411,740 0.3624 0.334 0.330 0.334 0.334 0.343 1,223,714 0.3365 -4.00%
2003-10-22 0 0.375 0.370 0.375 0.375 0.385 3,651,942 1,393,309 0.3815 0.348 0.343 0.348 0.348 0.357 3,933,919 0.3542 -1.32%
2003-10-21 0 0.380 0.375 0.380 0.365 0.385 3,966,000 1,494,170 0.3767 0.353 0.348 0.353 0.339 0.357 4,272,227 0.3497 4.11%
2003-10-20 0 0.365 0.360 0.365 0.360 0.365 801,854 290,423 0.3622 0.339 0.334 0.339 0.334 0.339 863,768 0.3362 1.39%
2003-10-17 0 0.360 0.355 0.360 0.360 0.360 1,020,000 367,200 0.3600 0.334 0.330 0.334 0.334 0.334 1,098,757 0.3342 0.00%
2003-10-16 0 0.360 0.360 0.365 0.360 0.370 866,000 313,560 0.3621 0.334 0.334 0.339 0.334 0.343 932,866 0.3361 -2.70%
2003-10-15 0 0.370 0.370 0.375 0.365 0.370 1,890,000 691,600 0.3659 0.343 0.343 0.348 0.339 0.343 2,035,933 0.3397 1.37%
2003-10-14 0 0.365 0.365 0.370 0.365 0.375 1,852,000 683,770 0.3692 0.339 0.339 0.343 0.339 0.348 1,994,998 0.3427 -1.35%
2003-10-13 0 0.370 0.370 0.375 0.360 0.375 1,392,000 510,690 0.3669 0.343 0.343 0.348 0.334 0.348 1,499,480 0.3406 2.78%
2003-10-10 0 0.360 0.350 0.360 0.345 0.360 2,060,000 727,240 0.3530 0.334 0.325 0.334 0.320 0.334 2,219,059 0.3277 0.00%
2003-10-09 0 0.360 0.355 0.365 0.355 0.370 1,556,000 565,950 0.3637 0.334 0.330 0.339 0.330 0.343 1,676,143 0.3377 -1.37%
2003-10-08 0 0.370 0.370 0.375 0.370 0.375 4,628,000 1,718,310 0.3713 0.339 0.339 0.343 0.339 0.343 5,053,634 0.3400 1.37%
2003-10-07 0 0.365 0.365 0.370 0.360 0.370 1,606,000 585,440 0.3645 0.334 0.334 0.339 0.330 0.339 1,753,703 0.3338 1.39%
2003-10-06 0 0.360 0.360 0.365 0.355 0.365 1,599,796 574,521 0.3591 0.330 0.330 0.334 0.325 0.334 1,746,928 0.3289 0.00%
2003-10-03 0 0.360 0.360 0.365 0.355 0.360 1,234,000 444,090 0.3599 0.330 0.330 0.334 0.325 0.330 1,347,490 0.3296 0.00%
2003-10-02 0 0.360 0.360 0.365 0.360 0.370 1,664,000 600,500 0.3609 0.330 0.330 0.334 0.330 0.339 1,817,037 0.3305 -1.37%
2003-09-30 0 0.365 0.365 0.370 0.360 0.370 1,156,000 422,360 0.3654 0.334 0.334 0.339 0.330 0.339 1,262,317 0.3346 -1.35%
2003-09-29 0 0.370 0.365 0.370 0.365 0.375 240,000 88,650 0.3694 0.339 0.334 0.339 0.334 0.343 262,073 0.3383 1.37%
2003-09-26 0 0.365 0.365 0.370 0.360 0.370 2,520,000 918,100 0.3643 0.334 0.334 0.339 0.330 0.339 2,751,763 0.3336 -3.95%
2003-09-25 0 0.380 0.370 0.380 0.375 0.380 1,430,000 539,000 0.3769 0.348 0.339 0.348 0.343 0.348 1,561,516 0.3452 0.00%
2003-09-24 0 0.380 0.380 0.390 0.375 0.385 1,704,000 649,370 0.3811 0.348 0.348 0.357 0.343 0.353 1,860,716 0.3490 2.70%
2003-09-23 0 0.370 0.370 0.375 0.370 0.375 2,494,000 929,700 0.3728 0.339 0.339 0.343 0.339 0.343 2,723,372 0.3414 1.37%
2003-09-22 0 0.365 0.365 0.370 0.360 0.370 6,270,000 2,295,140 0.3661 0.334 0.334 0.339 0.330 0.339 6,846,648 0.3352 -3.95%
2003-09-19 0 0.380 0.375 0.380 0.370 0.410 8,084,000 3,106,580 0.3843 0.348 0.343 0.348 0.339 0.375 8,827,480 0.3519 -7.32%
2003-09-18 0 0.410 0.405 0.410 0.390 0.430 25,514,000 10,440,500 0.4092 0.375 0.371 0.375 0.357 0.394 27,860,506 0.3747 -13.68%
2003-09-17 0 0.475 0.475 0.480 0.455 0.480 16,314,000 7,622,710 0.4672 0.435 0.435 0.440 0.417 0.440 17,814,388 0.4279 4.40%
2003-09-16 0 0.455 0.445 0.450 0.425 0.460 6,540,499 2,892,655 0.4423 0.417 0.408 0.412 0.389 0.421 7,142,024 0.4050 3.41%
2003-09-15 0 0.440 0.435 0.440 0.425 0.440 3,292,283 1,419,436 0.4311 0.403 0.398 0.403 0.389 0.403 3,595,072 0.3948 4.76%
2003-09-11 0 0.420 0.420 0.425 0.410 0.430 2,556,640 1,079,293 0.4222 0.385 0.385 0.389 0.375 0.394 2,791,772 0.3866 2.44%
2003-09-10 0 0.410 0.405 0.410 0.395 0.415 4,974,000 2,004,220 0.4029 0.375 0.371 0.375 0.362 0.380 5,431,455 0.3690 -1.20%
2003-09-09 0 0.415 0.415 0.420 0.415 0.450 3,618,000 1,571,170 0.4343 0.380 0.380 0.385 0.380 0.412 3,950,745 0.3977 -7.78%
2003-09-08 0 0.450 0.450 0.455 0.440 0.460 5,820,000 2,631,730 0.4522 0.412 0.412 0.417 0.403 0.421 6,355,262 0.4141 -1.10%
2003-09-05 0 0.455 0.450 0.455 0.435 0.465 22,132,000 10,048,980 0.4540 0.417 0.412 0.417 0.398 0.426 24,167,465 0.4158 5.81%
2003-09-04 0 0.430 0.430 0.435 0.420 0.430 6,031,456 2,565,517 0.4254 0.394 0.394 0.398 0.385 0.394 6,586,165 0.3895 2.38%
2003-09-03 0 0.420 0.415 0.420 0.410 0.425 3,632,000 1,519,820 0.4185 0.385 0.380 0.385 0.375 0.389 3,966,033 0.3832 2.44%
2003-09-02 0 0.410 0.410 0.415 0.410 0.420 880,000 362,350 0.4118 0.375 0.375 0.380 0.375 0.385 960,933 0.3771 -2.38%
2003-09-01 0 0.420 0.415 0.420 0.410 0.420 2,318,000 960,900 0.4145 0.385 0.380 0.385 0.375 0.385 2,531,185 0.3796 1.20%
2003-08-29 0 0.415 0.415 0.420 0.410 0.420 1,804,000 745,810 0.4134 0.380 0.380 0.385 0.375 0.385 1,969,913 0.3786 1.22%
2003-08-28 0 0.410 0.410 0.415 0.410 0.415 446,000 183,360 0.4111 0.375 0.375 0.380 0.375 0.380 487,018 0.3765 -1.20%
2003-08-27 0 0.415 0.410 0.415 0.410 0.430 2,008,000 835,370 0.4160 0.380 0.375 0.380 0.375 0.394 2,192,674 0.3810 0.00%
2003-08-26 0 0.415 0.415 0.420 0.410 0.430 2,936,000 1,233,140 0.4200 0.380 0.380 0.385 0.375 0.394 3,206,022 0.3846 -3.49%
2003-08-25 0 0.430 0.420 0.430 0.415 0.440 5,670,000 2,432,600 0.4290 0.394 0.385 0.394 0.380 0.403 6,191,466 0.3929 3.61%
2003-08-22 0 0.415 0.415 0.420 0.410 0.420 1,708,000 709,240 0.4152 0.380 0.380 0.385 0.375 0.385 1,865,084 0.3803 1.22%
2003-08-21 0 0.410 0.410 0.415 0.410 0.420 3,630,000 1,496,070 0.4121 0.375 0.375 0.380 0.375 0.385 3,963,849 0.3774 -2.38%
2003-08-20 0 0.420 0.415 0.420 0.405 0.420 2,458,000 1,010,880 0.4113 0.385 0.380 0.385 0.371 0.385 2,684,061 0.3766 2.44%
2003-08-19 0 0.410 0.405 0.410 0.405 0.420 2,618,000 1,083,060 0.4137 0.375 0.371 0.375 0.371 0.385 2,858,776 0.3789 0.00%
2003-08-18 0 0.410 0.405 0.410 0.410 0.415 1,276,000 523,740 0.4105 0.375 0.371 0.375 0.375 0.380 1,393,353 0.3759 1.23%
2003-08-15 0 0.405 0.405 0.415 0.405 0.420 4,428,000 1,832,880 0.4139 0.371 0.371 0.380 0.371 0.385 4,835,240 0.3791 -2.41%
2003-08-14 0 0.415 0.415 0.420 0.405 0.430 6,862,800 2,882,544 0.4200 0.380 0.380 0.385 0.371 0.394 7,493,967 0.3846 -2.35%
2003-08-13 0 0.425 0.425 0.430 0.425 0.445 27,070,127 11,770,172 0.4348 0.389 0.389 0.394 0.389 0.408 29,559,748 0.3982 8.97%
2003-08-12 0 0.390 0.385 0.390 0.370 0.390 2,084,000 788,370 0.3783 0.357 0.353 0.357 0.339 0.357 2,275,664 0.3464 4.00%
2003-08-11 0 0.375 0.370 0.380 0.365 0.375 1,040,000 387,050 0.3722 0.343 0.339 0.348 0.334 0.343 1,135,648 0.3408 2.74%
2003-08-08 0 0.365 0.365 0.370 0.365 0.375 930,000 342,200 0.3680 0.334 0.334 0.339 0.334 0.343 1,015,531 0.3370 -1.35%
2003-08-07 0 0.370 0.365 0.370 0.365 0.380 2,014,000 744,930 0.3699 0.339 0.334 0.339 0.334 0.348 2,199,226 0.3387 -1.33%
2003-08-06 0 0.375 0.375 0.380 0.370 0.380 2,273,200 846,252 0.3723 0.343 0.343 0.348 0.339 0.348 2,482,265 0.3409 -2.60%
2003-08-05 0 0.385 0.380 0.385 0.385 0.385 560,000 215,600 0.3850 0.353 0.348 0.353 0.353 0.353 611,503 0.3526 0.00%
2003-08-04 0 0.385 0.380 0.390 0.380 0.395 2,514,000 969,730 0.3857 0.353 0.348 0.357 0.348 0.362 2,745,211 0.3532 -1.28%
2003-08-01 0 0.390 0.390 0.395 0.390 0.405 2,862,996 1,136,139 0.3968 0.357 0.357 0.362 0.357 0.371 3,126,304 0.3634 -1.27%
2003-07-31 0 0.395 0.395 0.400 0.390 0.400 2,170,000 858,250 0.3955 0.362 0.362 0.366 0.357 0.366 2,369,573 0.3622 0.00%
2003-07-30 0 0.395 0.395 0.400 0.385 0.400 4,212,000 1,667,740 0.3959 0.362 0.362 0.366 0.353 0.366 4,599,375 0.3626 1.28%
2003-07-29 0 0.390 0.390 0.395 0.390 0.400 1,835,555 722,785 0.3938 0.357 0.357 0.362 0.357 0.366 2,004,370 0.3606 -1.27%
2003-07-28 0 0.395 0.390 0.400 0.395 0.415 4,222,000 1,704,360 0.4037 0.362 0.357 0.366 0.362 0.380 4,610,295 0.3697 -1.25%
2003-07-25 0 0.400 0.390 0.400 0.385 0.400 1,880,000 735,930 0.3915 0.366 0.357 0.366 0.353 0.366 2,052,902 0.3585 2.56%
2003-07-24 0 0.390 0.385 0.390 0.380 0.395 3,275,928 1,261,483 0.3851 0.357 0.353 0.357 0.348 0.362 3,577,213 0.3526 2.63%
2003-07-23 0 0.380 0.375 0.380 0.380 0.400 6,008,000 2,347,260 0.3907 0.348 0.343 0.348 0.348 0.366 6,560,552 0.3578 -5.00%
2003-07-22 0 0.400 0.395 0.400 0.390 0.410 5,546,000 2,200,360 0.3967 0.366 0.362 0.366 0.357 0.375 6,056,062 0.3633 -1.23%
2003-07-21 0 0.405 0.400 0.405 0.400 0.415 13,544,000 5,487,550 0.4052 0.371 0.366 0.371 0.366 0.380 14,789,633 0.3710 5.19%
2003-07-18 0 0.385 0.385 0.390 0.365 0.390 4,820,000 1,806,380 0.3748 0.353 0.353 0.357 0.334 0.357 5,263,292 0.3432 1.32%
2003-07-17 0 0.380 0.375 0.380 0.370 0.390 5,382,000 2,050,020 0.3809 0.348 0.343 0.348 0.339 0.357 5,876,979 0.3488 -3.80%
2003-07-16 0 0.395 0.390 0.395 0.365 0.405 27,868,000 10,942,680 0.3927 0.362 0.357 0.362 0.334 0.371 30,431,001 0.3596 8.22%
2003-07-15 0 0.365 0.360 0.365 0.355 0.380 4,850,000 1,774,910 0.3660 0.334 0.330 0.334 0.325 0.348 5,296,051 0.3351 -2.67%
2003-07-14 0 0.375 0.375 0.380 0.355 0.380 17,454,738 6,432,367 0.3685 0.343 0.343 0.348 0.325 0.348 19,060,039 0.3375 7.14%
2003-07-11 0 0.350 0.350 0.355 0.340 0.350 1,510,000 523,170 0.3465 0.321 0.321 0.325 0.311 0.321 1,648,874 0.3173 0.00%
2003-07-10 0 0.350 0.350 0.355 0.345 0.360 2,214,000 783,880 0.3541 0.321 0.321 0.325 0.316 0.330 2,417,620 0.3242 -1.41%
2003-07-09 0 0.355 0.350 0.355 0.350 0.365 13,794,000 4,981,710 0.3612 0.325 0.321 0.325 0.321 0.334 15,062,625 0.3307 0.00%
2003-07-08 0 0.355 0.355 0.360 0.330 0.360 8,460,399 2,926,932 0.3460 0.325 0.325 0.330 0.302 0.330 9,238,496 0.3168 5.97%
2003-07-07 0 0.335 0.325 0.335 0.320 0.335 1,002,000 324,470 0.3238 0.307 0.298 0.307 0.293 0.307 1,094,153 0.2965 4.69%
2003-07-04 0 0.320 0.320 0.330 0.320 0.320 400,000 128,000 0.3200 0.293 0.293 0.302 0.293 0.293 436,788 0.2930 0.00%
2003-07-03 0 0.320 0.320 0.325 0.320 0.320 250,000 80,000 0.3200 0.293 0.293 0.298 0.293 0.293 272,992 0.2930 1.59%
2003-07-02 0 0.315 0.315 0.325 0.305 0.320 890,027 277,498 0.3118 0.288 0.288 0.298 0.279 0.293 971,882 0.2855 1.61%
2003-06-30 0 0.310 0.310 0.315 0.305 0.320 760,000 237,400 0.3124 0.284 0.284 0.288 0.279 0.293 829,897 0.2861 -1.59%
2003-06-27 0 0.315 0.315 0.320 0.315 0.320 1,072,000 339,780 0.3170 0.288 0.288 0.293 0.288 0.293 1,170,591 0.2903 -1.56%
2003-06-26 0 0.320 0.315 0.325 0.320 0.320 1,163,949 372,405 0.3199 0.293 0.288 0.298 0.293 0.293 1,270,997 0.2930 1.59%
2003-06-25 0 0.315 0.315 0.320 0.310 0.320 1,744,000 546,030 0.3131 0.288 0.288 0.293 0.284 0.293 1,904,395 0.2867 3.28%
2003-06-24 0 0.305 0.305 0.315 0.305 0.310 1,258,000 387,840 0.3083 0.279 0.279 0.288 0.279 0.284 1,373,697 0.2823 -1.61%
2003-06-23 0 0.310 0.305 0.310 0.310 0.325 1,640,000 521,660 0.3181 0.284 0.279 0.284 0.284 0.298 1,790,830 0.2913 -4.62%
2003-06-20 0 0.325 0.320 0.330 0.325 0.330 1,014,000 331,740 0.3272 0.298 0.293 0.302 0.298 0.302 1,107,257 0.2996 -1.52%
2003-06-19 0 0.330 0.335 0.340 0.325 0.340 1,410,000 462,300 0.3279 0.302 0.307 0.311 0.298 0.311 1,539,677 0.3003 0.00%
2003-06-18 0 0.330 0.330 0.335 0.330 0.340 1,821,477 606,568 0.3330 0.302 0.302 0.307 0.302 0.311 1,988,997 0.3050 -4.35%
2003-06-17 0 0.345 0.335 0.345 0.340 0.355 3,232,000 1,113,250 0.3444 0.316 0.307 0.316 0.311 0.325 3,529,245 0.3154 -1.43%
2003-06-16 0 0.350 0.345 0.350 0.345 0.360 2,562,114 900,829 0.3516 0.321 0.316 0.321 0.316 0.330 2,797,750 0.3220 -2.78%
2003-06-13 0 0.360 0.355 0.360 0.350 0.360 4,302,000 1,532,400 0.3562 0.330 0.325 0.330 0.321 0.330 4,697,652 0.3262 2.86%
2003-06-12 0 0.350 0.345 0.355 0.345 0.365 5,760,888 2,037,979 0.3538 0.321 0.316 0.325 0.316 0.334 6,290,713 0.3240 -4.11%
2003-06-11 0 0.365 0.360 0.365 0.355 0.375 16,980,000 6,234,760 0.3672 0.334 0.330 0.334 0.325 0.343 18,541,639 0.3363 2.82%
2003-06-10 0 0.355 0.350 0.355 0.345 0.355 5,364,000 1,874,680 0.3495 0.325 0.321 0.325 0.316 0.325 5,857,323 0.3201 0.00%
2003-06-09 0 0.355 0.350 0.355 0.350 0.355 2,964,000 1,050,050 0.3543 0.325 0.321 0.325 0.321 0.325 3,236,597 0.3244 2.90%
2003-06-06 0 0.345 0.340 0.345 0.335 0.345 4,858,000 1,652,720 0.3402 0.316 0.311 0.316 0.307 0.316 5,304,787 0.3116 0.00%
2003-06-05 0 0.345 0.345 0.350 0.345 0.365 5,350,000 1,901,250 0.3554 0.316 0.316 0.321 0.316 0.334 5,842,036 0.3254 -1.43%
2003-06-03 0 0.350 0.345 0.350 0.345 0.350 974,000 338,180 0.3472 0.321 0.316 0.321 0.316 0.321 1,063,578 0.3180 1.45%
2003-06-02 0 0.345 0.345 0.350 0.345 0.355 740,000 258,420 0.3492 0.316 0.316 0.321 0.316 0.325 808,057 0.3198 -2.82%
2003-05-30 0 0.355 0.350 0.355 0.330 0.355 7,104,000 2,480,790 0.3492 0.325 0.321 0.325 0.302 0.325 7,757,350 0.3198 7.58%
2003-05-29 0 0.330 0.330 0.335 0.325 0.335 2,744,000 905,270 0.3299 0.302 0.302 0.307 0.298 0.307 2,996,364 0.3021 0.00%
2003-05-28 0 0.330 0.325 0.330 0.330 0.335 1,290,000 426,200 0.3304 0.302 0.298 0.302 0.302 0.307 1,408,640 0.3026 0.00%
2003-05-27 0 0.330 0.330 0.335 0.330 0.340 3,550,800 1,183,414 0.3333 0.302 0.302 0.307 0.302 0.311 3,877,365 0.3052 0.00%
2003-05-26 0 0.330 0.325 0.335 0.325 0.335 1,945,149 641,256 0.3297 0.302 0.298 0.307 0.298 0.307 2,124,043 0.3019 0.00%
2003-05-23 0 0.330 0.325 0.330 0.310 0.330 5,515,843 1,777,083 0.3222 0.302 0.298 0.302 0.284 0.302 6,023,131 0.2950 10.00%
2003-05-22 0 0.300 0.295 0.305 0.300 0.305 1,150,000 345,350 0.3003 0.275 0.270 0.279 0.275 0.279 1,255,765 0.2750 -1.64%
2003-05-21 0 0.305 0.300 0.305 0.300 0.305 926,000 280,780 0.3032 0.279 0.275 0.279 0.275 0.279 1,011,164 0.2777 0.00%
2003-05-20 0 0.305 0.300 0.305 0.300 0.305 125,001 37,780 0.3022 0.279 0.275 0.279 0.275 0.279 136,497 0.2768 0.00%
2003-05-19 0 0.310 0.305 0.310 0.295 0.310 3,070,000 933,300 0.3040 0.279 0.275 0.279 0.266 0.279 3,407,302 0.2739 5.08%
2003-05-16 0 0.295 0.290 0.295 0.290 0.295 470,000 137,800 0.2932 0.266 0.261 0.266 0.261 0.266 521,639 0.2642 0.00%
2003-05-15 0 0.295 0.295 0.300 0.275 0.295 130,000 37,750 0.2904 0.266 0.266 0.270 0.248 0.266 144,283 0.2616 -1.67%
2003-05-14 0 0.300 0.295 0.300 0.300 0.300 790,000 237,000 0.3000 0.270 0.266 0.270 0.270 0.270 876,798 0.2703 -1.64%
2003-05-13 0 0.305 0.295 0.305 0.295 0.305 992,000 298,610 0.3010 0.275 0.266 0.275 0.266 0.275 1,100,992 0.2712 1.67%
2003-05-12 0 0.300 0.270 0.305 0.285 0.305 1,344,000 402,750 0.2997 0.270 0.243 0.275 0.257 0.275 1,491,666 0.2700 0.00%
2003-05-09 0 0.300 0.300 0.305 0.300 0.300 280,000 84,500 0.3018 0.270 0.270 0.275 0.270 0.270 310,764 0.2719 0.00%
2003-05-07 0 0.300 0.295 0.305 0.300 0.305 1,000,000 301,760 0.3018 0.270 0.266 0.275 0.270 0.275 1,109,870 0.2719 -1.64%
2003-05-06 0 0.305 0.305 0.310 0.305 0.315 1,296,000 402,030 0.3102 0.275 0.275 0.279 0.275 0.284 1,438,392 0.2795 0.00%
2003-05-05 0 0.305 0.300 0.305 0.300 0.310 2,432,000 738,830 0.3038 0.275 0.270 0.275 0.270 0.279 2,699,205 0.2737 3.39%
2003-05-02 0 0.295 0.290 0.295 0.290 0.300 1,130,000 328,600 0.2908 0.266 0.261 0.266 0.261 0.270 1,254,154 0.2620 1.72%
2003-04-30 0 0.290 0.280 0.290 0.280 0.290 1,204,000 343,670 0.2854 0.261 0.252 0.261 0.252 0.261 1,336,284 0.2572 1.75%
2003-04-29 0 0.285 0.280 0.290 0.280 0.285 2,742,000 777,640 0.2836 0.257 0.252 0.261 0.252 0.257 3,043,265 0.2555 5.56%
2003-04-28 0 0.270 0.270 0.280 0.270 0.275 574,000 156,180 0.2721 0.243 0.243 0.252 0.243 0.248 637,066 0.2452 -1.82%
2003-04-25 0 0.275 0.275 0.280 0.265 0.275 1,508,000 410,060 0.2719 0.248 0.248 0.252 0.239 0.248 1,673,685 0.2450 -1.79%
2003-04-24 0 0.280 0.280 0.285 0.260 0.300 4,058,000 1,127,230 0.2778 0.252 0.252 0.257 0.234 0.270 4,503,854 0.2503 -15.15%
2003-04-23 0 0.330 0.310 0.330 0.340 0.345 1,144,000 392,360 0.3430 0.297 0.279 0.297 0.306 0.311 1,269,692 0.3090 -4.35%
2003-04-22 0 0.345 0.340 0.345 0.330 0.350 1,486,000 511,360 0.3441 0.311 0.306 0.311 0.297 0.315 1,649,268 0.3101 4.55%
2003-04-17 0 0.330 0.330 0.340 0.330 0.340 98,008 32,622 0.3329 0.297 0.297 0.306 0.297 0.306 108,776 0.2999 -2.94%
2003-04-16 0 0.340 0.335 0.340 0.330 0.340 588,000 197,260 0.3355 0.306 0.302 0.306 0.297 0.306 652,604 0.3023 3.03%
2003-04-15 0 0.330 0.330 0.335 0.315 0.330 814,000 262,540 0.3225 0.297 0.297 0.302 0.284 0.297 903,435 0.2906 3.13%
2003-04-14 0 0.320 0.315 0.320 0.320 0.320 124,000 39,680 0.3200 0.288 0.284 0.288 0.288 0.288 137,624 0.2883 1.59%
2003-04-11 0 0.315 0.310 0.320 0.310 0.315 1,118,000 350,630 0.3136 0.284 0.279 0.288 0.279 0.284 1,240,835 0.2826 -1.56%
2003-04-10 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.288 0.288 0.293 0.288 0.288 55,494 0.2883 1.59%
2003-04-09 0 0.315 0.315 0.320 0.315 0.315 230,000 72,450 0.3150 0.284 0.284 0.288 0.284 0.284 255,270 0.2838 -1.56%
2003-04-08 0 0.320 0.320 0.330 0.320 0.325 50,000 16,200 0.3240 0.288 0.288 0.297 0.288 0.293 55,494 0.2919 1.59%
2003-04-07 0 0.315 0.315 0.330 0.310 0.310 150,000 46,500 0.3100 0.284 0.284 0.297 0.279 0.279 166,481 0.2793 0.00%
2003-04-04 0 0.315 0.315 0.330 0.315 0.320 200,000 63,940 0.3197 0.284 0.284 0.297 0.284 0.288 221,974 0.2881 -1.56%
2003-04-03 0 0.320 0.320 0.330 0.320 0.320 408,000 130,560 0.3200 0.288 0.288 0.297 0.288 0.288 452,827 0.2883 -3.03%
2003-04-02 0 0.330 0.320 0.330 0.315 0.330 728,000 230,850 0.3171 0.297 0.288 0.297 0.284 0.297 807,986 0.2857 4.76%
2003-04-01 0 0.315 0.305 0.315 0.300 0.315 2,032,000 624,830 0.3075 0.284 0.275 0.284 0.270 0.284 2,255,257 0.2771 0.00%
2003-03-31 0 0.315 0.310 0.315 0.305 0.315 1,300,000 405,050 0.3116 0.284 0.279 0.284 0.275 0.284 1,442,832 0.2807 -5.97%
2003-03-28 0 0.335 0.325 0.345 0.335 0.345 1,060,000 359,250 0.3389 0.302 0.293 0.311 0.302 0.311 1,176,463 0.3054 -2.90%
2003-03-27 0 0.345 0.340 0.350 0.345 0.355 416,000 143,820 0.3457 0.311 0.306 0.315 0.311 0.320 461,706 0.3115 -1.43%
2003-03-26 0 0.350 0.345 0.355 0.345 0.350 938,000 325,740 0.3473 0.315 0.311 0.320 0.311 0.315 1,041,058 0.3129 4.48%
2003-03-25 0 0.335 0.335 0.340 0.335 0.335 338,000 113,230 0.3350 0.302 0.302 0.306 0.302 0.302 375,136 0.3018 -2.90%
2003-03-24 0 0.345 0.340 0.345 0.340 0.350 1,908,000 659,880 0.3458 0.311 0.306 0.311 0.306 0.315 2,117,633 0.3116 1.47%
2003-03-21 0 0.340 0.340 0.345 0.325 0.345 1,614,000 546,210 0.3384 0.306 0.306 0.311 0.293 0.311 1,791,331 0.3049 3.03%
2003-03-20 0 0.330 0.325 0.335 0.320 0.330 1,166,000 379,670 0.3256 0.297 0.293 0.302 0.288 0.297 1,294,109 0.2934 1.54%
2003-03-19 0 0.325 0.325 0.335 0.315 0.335 1,614,159 531,420 0.3292 0.293 0.293 0.302 0.284 0.302 1,791,507 0.2966 1.56%
2003-03-18 0 0.320 0.320 0.325 0.320 0.325 1,151,899 369,920 0.3211 0.288 0.288 0.293 0.288 0.293 1,278,459 0.2893 1.59%
2003-03-17 0 0.315 0.310 0.320 0.305 0.315 644,566 201,307 0.3123 0.284 0.279 0.288 0.275 0.284 715,385 0.2814 -1.56%
2003-03-14 0 0.320 0.315 0.325 0.315 0.330 670,000 215,100 0.3210 0.288 0.284 0.293 0.284 0.297 743,613 0.2893 0.00%
2003-03-13 0 0.320 0.310 0.320 0.310 0.330 1,014,000 318,730 0.3143 0.288 0.279 0.288 0.279 0.297 1,125,409 0.2832 -3.03%
2003-03-12 0 0.330 0.325 0.335 0.310 0.330 1,852,000 597,890 0.3228 0.297 0.293 0.302 0.279 0.297 2,055,480 0.2909 4.76%
2003-03-11 0 0.315 0.305 0.315 0.300 0.315 1,010,000 304,950 0.3019 0.284 0.275 0.284 0.270 0.284 1,120,969 0.2720 5.00%
2003-03-10 0 0.300 0.300 0.310 0.300 0.320 3,196,000 969,650 0.3034 0.270 0.270 0.279 0.270 0.288 3,547,146 0.2734 -4.76%
2003-03-07 0 0.315 0.315 0.325 0.315 0.325 2,288,000 737,020 0.3221 0.284 0.284 0.293 0.284 0.293 2,539,384 0.2902 -4.55%
2003-03-06 0 0.330 0.325 0.335 0.325 0.345 1,376,000 459,780 0.3341 0.297 0.293 0.302 0.293 0.311 1,527,182 0.3011 -8.33%
2003-03-05 0 0.360 0.345 0.360 0.345 0.360 420,000 148,300 0.3531 0.324 0.311 0.324 0.311 0.324 466,146 0.3181 0.00%
2003-03-04 0 0.360 0.350 0.360 0.360 0.365 410,000 147,750 0.3604 0.324 0.315 0.324 0.324 0.329 455,047 0.3247 0.00%
2003-03-03 0 0.360 0.355 0.360 0.340 0.365 1,474,000 525,510 0.3565 0.324 0.320 0.324 0.306 0.329 1,635,949 0.3212 7.46%
2003-02-28 0 0.335 0.335 0.345 0.335 0.350 1,166,000 397,210 0.3407 0.302 0.302 0.311 0.302 0.315 1,294,109 0.3069 -4.29%
2003-02-27 0 0.350 0.350 0.355 0.340 0.355 2,429,003 841,261 0.3463 0.315 0.315 0.320 0.306 0.320 2,695,879 0.3121 0.00%
2003-02-26 0 0.350 0.340 0.355 0.350 0.365 1,696,000 604,430 0.3564 0.315 0.306 0.320 0.315 0.329 1,882,340 0.3211 -2.78%
2003-02-25 0 0.360 0.360 0.365 0.360 0.365 1,098,000 395,780 0.3605 0.324 0.324 0.329 0.324 0.329 1,218,638 0.3248 -2.70%
2003-02-24 0 0.370 0.370 0.375 0.365 0.375 2,178,000 810,540 0.3721 0.333 0.333 0.338 0.329 0.338 2,417,298 0.3353 0.00%
2003-02-21 0 0.370 0.365 0.375 0.365 0.380 1,434,000 534,700 0.3729 0.333 0.329 0.338 0.329 0.342 1,591,554 0.3360 -2.63%
2003-02-20 0 0.380 0.380 0.385 0.375 0.390 2,854,000 1,086,420 0.3807 0.342 0.342 0.347 0.338 0.351 3,167,570 0.3430 -1.30%
2003-02-19 0 0.385 0.385 0.390 0.375 0.385 3,562,000 1,357,460 0.3811 0.347 0.347 0.351 0.338 0.347 3,953,359 0.3434 2.67%
2003-02-18 0 0.375 0.375 0.380 0.365 0.380 4,648,084 1,719,479 0.3699 0.338 0.338 0.342 0.329 0.342 5,158,771 0.3333 2.74%
2003-02-17 0 0.365 0.365 0.370 0.355 0.365 3,583,000 1,291,775 0.3605 0.329 0.329 0.333 0.320 0.329 3,976,666 0.3248 5.80%
2003-02-14 0 0.345 0.340 0.345 0.345 0.350 710,000 245,570 0.3459 0.311 0.306 0.311 0.311 0.315 788,008 0.3116 0.00%
2003-02-13 0 0.345 0.345 0.350 0.340 0.350 2,124,000 729,290 0.3434 0.311 0.311 0.315 0.306 0.315 2,357,365 0.3094 -1.43%
2003-02-12 0 0.350 0.345 0.350 0.335 0.355 3,068,261 1,057,580 0.3447 0.315 0.311 0.315 0.302 0.320 3,405,372 0.3106 2.94%
2003-02-11 0 0.340 0.335 0.340 0.330 0.340 1,194,000 397,860 0.3332 0.306 0.302 0.306 0.297 0.306 1,325,185 0.3002 1.49%
2003-02-10 0 0.335 0.335 0.340 0.335 0.340 2,080,000 702,650 0.3378 0.302 0.302 0.306 0.302 0.306 2,308,531 0.3044 -1.47%
2003-02-07 0 0.340 0.340 0.350 0.340 0.355 5,769,164 2,007,680 0.3480 0.306 0.306 0.315 0.306 0.320 6,403,025 0.3136 0.00%
2003-02-06 0 0.340 0.335 0.340 0.330 0.345 4,360,000 1,479,650 0.3394 0.306 0.302 0.306 0.297 0.311 4,839,035 0.3058 4.62%
2003-02-05 0 0.325 0.325 0.330 0.320 0.330 1,878,000 609,620 0.3246 0.293 0.293 0.297 0.288 0.297 2,084,337 0.2925 1.56%
2003-02-04 0 0.320 0.315 0.320 0.310 0.320 1,100,000 351,300 0.3194 0.288 0.284 0.288 0.279 0.288 1,220,858 0.2877 6.67%
2003-01-30 0 0.300 0.300 0.305 0.300 0.305 536,000 162,250 0.3027 0.270 0.270 0.275 0.270 0.275 594,891 0.2727 -1.64%
2003-01-29 0 0.305 0.305 0.310 - - 0 0 - 0.275 0.275 0.279 - - 0 - 0.00%
2003-01-28 0 0.305 0.305 0.310 0.300 0.305 714,000 216,800 0.3036 0.275 0.275 0.279 0.270 0.275 792,448 0.2736 1.67%
2003-01-27 0 0.300 0.300 0.305 0.300 0.325 1,260,000 382,540 0.3036 0.270 0.270 0.275 0.270 0.293 1,398,437 0.2735 -3.23%
2003-01-24 0 0.310 0.305 0.310 0.310 0.315 2,362,000 735,720 0.3115 0.279 0.275 0.279 0.279 0.284 2,621,514 0.2806 -3.12%
2003-01-23 0 0.320 0.315 0.320 0.315 0.330 3,470,000 1,125,580 0.3244 0.288 0.284 0.288 0.284 0.297 3,851,251 0.2923 0.00%
2003-01-22 0 0.320 0.320 0.325 0.315 0.320 3,158,000 1,003,510 0.3178 0.288 0.288 0.293 0.284 0.288 3,504,971 0.2863 1.59%
2003-01-21 0 0.315 0.315 0.320 0.300 0.325 7,100,075 2,235,351 0.3148 0.284 0.284 0.288 0.270 0.293 7,880,164 0.2837 6.78%
2003-01-20 0 0.295 0.295 0.300 0.295 0.300 1,624,000 485,840 0.2992 0.266 0.266 0.270 0.266 0.270 1,802,430 0.2695 0.00%
2003-01-17 0 0.295 0.295 0.300 0.295 0.300 2,490,000 744,400 0.2990 0.266 0.266 0.270 0.266 0.270 2,763,577 0.2694 0.00%
2003-01-16 0 0.295 0.295 0.300 0.295 0.300 5,272,477 1,578,284 0.2993 0.266 0.266 0.270 0.266 0.270 5,851,767 0.2697 -1.67%
2003-01-15 0 0.300 0.295 0.305 0.285 0.300 3,840,000 1,141,230 0.2972 0.270 0.266 0.275 0.257 0.270 4,261,903 0.2678 1.69%
2003-01-14 0 0.295 0.295 0.300 0.295 0.310 3,951,642 1,188,950 0.3009 0.266 0.266 0.270 0.266 0.279 4,385,811 0.2711 -1.67%
2003-01-13 0 0.300 0.300 0.310 0.300 0.315 4,208,000 1,285,760 0.3056 0.270 0.270 0.279 0.270 0.284 4,670,335 0.2753 0.00%
2003-01-10 0 0.300 0.300 0.305 0.290 0.315 5,008,800 1,512,532 0.3020 0.270 0.270 0.275 0.261 0.284 5,559,119 0.2721 -3.23%
2003-01-09 0 0.310 0.310 0.315 0.290 0.320 7,439,012 2,257,933 0.3035 0.279 0.279 0.284 0.261 0.288 8,256,340 0.2735 8.77%
2003-01-08 0 0.285 0.285 0.290 0.275 0.300 7,925,141 2,280,497 0.2878 0.257 0.257 0.261 0.248 0.270 8,795,880 0.2593 -1.72%
2003-01-07 0 0.290 0.285 0.290 0.265 0.290 11,748,715 3,344,373 0.2847 0.261 0.257 0.261 0.239 0.261 13,039,552 0.2565 11.54%
2003-01-06 0 0.260 0.260 0.270 0.250 0.270 2,516,000 661,910 0.2631 0.234 0.234 0.243 0.225 0.243 2,792,434 0.2370 4.00%
2003-01-03 0 0.250 0.245 0.250 0.245 0.250 512,000 126,900 0.2479 0.225 0.221 0.225 0.221 0.225 568,254 0.2233 0.00%
2003-01-02 0 0.250 0.246 0.250 0.250 0.255 620,000 156,000 0.2516 0.225 0.222 0.225 0.225 0.230 688,120 0.2267 0.00%
2002-12-31 0 0.250 0.247 0.255 0.245 0.250 460,000 114,700 0.2493 0.225 0.223 0.230 0.221 0.225 510,540 0.2247 3.73%
2002-12-30 0 0.241 0.238 0.245 0.241 0.241 100,000 24,100 0.2410 0.217 0.214 0.221 0.217 0.217 110,987 0.2171 -1.63%
2002-12-27 0 0.245 0.241 0.250 0.245 0.245 366,000 89,670 0.2450 0.221 0.217 0.225 0.221 0.221 406,213 0.2207 0.00%
2002-12-24 0 0.245 0.245 0.260 0.244 0.245 140,000 34,260 0.2447 0.221 0.221 0.234 0.220 0.221 155,382 0.2205 2.08%
2002-12-23 0 0.240 0.238 0.243 0.240 0.245 332,000 80,880 0.2436 0.216 0.214 0.219 0.216 0.221 368,477 0.2195 -2.04%
2002-12-20 0 0.245 0.245 0.255 0.241 0.245 458,000 112,020 0.2446 0.221 0.221 0.230 0.217 0.221 508,321 0.2204 0.00%
2002-12-19 0 0.245 0.245 0.248 0.241 0.250 726,000 178,416 0.2458 0.221 0.221 0.223 0.217 0.225 805,766 0.2214 -2.00%
2002-12-18 0 0.250 0.250 0.255 0.238 0.250 562,000 138,300 0.2461 0.225 0.225 0.230 0.214 0.225 623,747 0.2217 5.04%
2002-12-17 0 0.238 0.238 - 0.237 0.240 330,000 78,630 0.2383 0.214 0.214 - 0.214 0.216 366,257 0.2147 0.00%
2002-12-16 0 0.238 0.238 0.250 0.238 0.243 220,000 53,060 0.2412 0.214 0.214 0.225 0.214 0.219 244,172 0.2173 -2.86%
2002-12-13 0 0.245 0.240 0.245 0.245 0.245 200,000 49,000 0.2450 0.221 0.216 0.221 0.221 0.221 221,974 0.2207 0.00%
2002-12-12 0 0.245 0.243 0.250 0.245 0.245 100,000 24,500 0.2450 0.221 0.219 0.225 0.221 0.221 110,987 0.2207 1.24%
2002-12-11 0 0.242 0.242 0.250 0.242 0.245 272,000 66,034 0.2428 0.218 0.218 0.225 0.218 0.221 301,885 0.2187 -1.22%
2002-12-10 0 0.245 0.245 0.250 0.243 0.246 244,000 59,640 0.2444 0.221 0.221 0.225 0.219 0.222 270,808 0.2202 -2.00%
2002-12-09 0 0.250 0.250 0.255 0.248 0.260 2,122,000 541,130 0.2550 0.225 0.225 0.230 0.223 0.234 2,355,145 0.2298 3.31%
2002-12-06 0 0.242 0.237 0.246 0.238 0.244 520,000 125,640 0.2416 0.218 0.214 0.222 0.214 0.220 577,133 0.2177 -1.22%
2002-12-05 0 0.245 0.245 0.255 0.240 0.247 616,000 149,690 0.2430 0.221 0.221 0.230 0.216 0.223 683,680 0.2189 0.82%
2002-12-04 0 0.243 0.243 0.250 0.243 0.243 84,000 20,412 0.2430 0.219 0.219 0.225 0.219 0.219 93,229 0.2189 -1.22%
2002-12-03 0 0.246 0.246 0.250 0.246 0.246 100,000 24,600 0.2460 0.222 0.222 0.225 0.222 0.222 110,987 0.2216 0.41%
2002-12-02 0 0.245 0.237 0.247 0.245 0.248 418,000 103,074 0.2466 0.221 0.214 0.223 0.221 0.223 463,926 0.2222 -0.41%
2002-11-29 0 0.246 - 0.246 0.245 0.255 370,000 93,060 0.2515 0.222 - 0.222 0.221 0.230 410,652 0.2266 -1.60%
2002-11-28 0 0.250 0.247 0.250 0.232 0.250 1,950,000 480,156 0.2462 0.225 0.223 0.225 0.209 0.225 2,164,247 0.2219 7.76%
2002-11-27 0 0.232 0.232 0.239 0.231 0.232 219,200 50,722 0.2314 0.209 0.209 0.215 0.208 0.209 243,284 0.2085 0.00%
2002-11-26 0 0.232 0.232 0.235 0.228 0.235 500,000 117,280 0.2346 0.209 0.209 0.212 0.205 0.212 554,935 0.2113 0.87%
2002-11-25 0 0.230 0.229 0.235 0.229 0.230 386,000 88,600 0.2295 0.207 0.206 0.212 0.206 0.207 428,410 0.2068 0.00%
2002-11-22 0 0.230 0.222 0.230 0.230 0.230 180,055 41,412 0.2300 0.207 0.200 0.207 0.207 0.207 199,838 0.2072 0.00%
2002-11-21 0 0.230 0.220 0.235 - - 0 0 - 0.207 0.198 0.212 - - 0 - 0.00%
2002-11-20 0 0.230 0.226 0.230 0.221 0.230 766,000 175,404 0.2290 0.207 0.204 0.207 0.199 0.207 850,161 0.2063 3.60%
2002-11-19 0 0.222 0.222 - 0.222 0.222 10,000 2,220 0.2220 0.200 0.200 - 0.200 0.200 11,099 0.2000 0.91%
2002-11-18 0 0.220 0.220 - 0.220 0.221 153,602 33,844 0.2203 0.198 0.198 - 0.198 0.199 170,478 0.1985 -1.35%
2002-11-15 0 0.223 0.223 0.225 0.221 0.223 76,000 16,848 0.2217 0.201 0.201 0.203 0.199 0.201 84,350 0.1997 -0.89%
2002-11-14 0 0.225 0.225 0.230 0.225 0.226 400,000 90,050 0.2251 0.203 0.203 0.207 0.203 0.204 443,948 0.2028 -2.17%
2002-11-13 0 0.230 0.230 0.235 0.225 0.231 828,223 189,203 0.2284 0.207 0.207 0.212 0.203 0.208 919,220 0.2058 -0.43%
2002-11-12 0 0.231 0.231 0.235 0.231 0.236 262,000 61,412 0.2344 0.208 0.208 0.212 0.208 0.213 290,786 0.2112 -2.12%
2002-11-11 0 0.236 0.236 0.239 0.230 0.235 109,819 25,750 0.2345 0.213 0.213 0.215 0.207 0.212 121,885 0.2113 0.43%
2002-11-08 0 0.235 0.235 0.240 0.230 0.235 600,000 140,750 0.2346 0.212 0.212 0.216 0.207 0.212 665,922 0.2114 -2.08%
2002-11-07 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2002-11-06 0 0.240 0.235 0.242 0.240 0.240 160,000 38,400 0.2400 0.216 0.212 0.218 0.216 0.216 177,579 0.2162 0.00%
2002-11-05 0 0.240 - 0.240 0.240 0.240 40,000 9,600 0.2400 0.216 - 0.216 0.216 0.216 44,395 0.2162 0.00%
2002-11-04 0 0.240 0.232 0.240 - - 0 0 - 0.216 0.209 0.216 - - 0 - 0.00%
2002-11-01 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2002-10-31 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2002-10-30 0 0.240 0.230 0.245 - - 0 0 - 0.216 0.207 0.221 - - 0 - 0.00%
2002-10-29 0 0.240 - 0.250 - - 1 0 - 0.216 - 0.225 - - 1 - 0.00%
2002-10-28 0 0.240 - 0.240 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2002-10-25 0 0.240 0.237 0.245 0.240 0.240 220,000 52,800 0.2400 0.216 0.214 0.221 0.216 0.216 244,172 0.2162 0.00%
2002-10-24 0 0.240 0.232 0.240 0.240 0.240 160,000 38,400 0.2400 0.216 0.209 0.216 0.216 0.216 177,579 0.2162 -2.04%
2002-10-23 0 0.245 0.235 0.245 0.233 0.245 160,000 37,460 0.2341 0.221 0.212 0.221 0.210 0.221 177,579 0.2109 1.66%
2002-10-22 0 0.241 0.234 0.245 - - 0 0 - 0.217 0.211 0.221 - - 0 - 0.00%
2002-10-21 0 0.241 0.241 0.245 0.240 0.240 140,000 33,600 0.2400 0.217 0.217 0.221 0.216 0.216 155,382 0.2162 -1.63%
2002-10-18 0 0.245 0.242 0.250 0.240 0.245 708,000 172,540 0.2437 0.221 0.218 0.225 0.216 0.221 785,788 0.2196 2.08%
2002-10-17 0 0.240 0.240 0.245 - - 0 0 - 0.216 0.216 0.221 - - 0 - 2.13%
2002-10-16 0 0.235 - 0.240 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
2002-10-15 0 0.235 0.228 0.235 0.225 0.235 72,000 16,480 0.2289 0.212 0.205 0.212 0.203 0.212 79,911 0.2062 4.44%
2002-10-11 0 0.225 0.225 0.230 0.213 0.213 10,000 2,130 0.2130 0.203 0.203 0.207 0.192 0.192 11,099 0.1919 3.21%
2002-10-10 0 0.218 0.215 0.225 0.218 0.218 100,000 21,800 0.2180 0.196 0.194 0.203 0.196 0.196 110,987 0.1964 -3.11%
2002-10-09 0 0.225 0.225 0.230 0.225 0.225 150,000 33,750 0.2250 0.203 0.203 0.207 0.203 0.203 166,481 0.2027 2.74%
2002-10-08 0 0.219 0.219 0.225 0.215 0.218 276,000 59,868 0.2169 0.197 0.197 0.203 0.194 0.196 306,324 0.1954 -1.79%
2002-10-07 0 0.223 0.223 0.230 0.223 0.223 100,000 22,300 0.2230 0.201 0.201 0.207 0.201 0.201 110,987 0.2009 -3.04%
2002-10-04 0 0.230 0.226 0.235 0.230 0.235 300,000 69,500 0.2317 0.207 0.204 0.212 0.207 0.212 332,961 0.2087 -6.12%
2002-10-03 0 0.245 - 0.245 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-10-02 0 0.245 - 0.245 0.245 0.245 40,000 9,800 0.2450 0.221 - 0.221 0.221 0.221 44,395 0.2207 0.00%
2002-09-30 0 0.245 - 0.245 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-09-27 0 0.250 0.245 0.250 0.245 0.250 461,250 113,488 0.2460 0.221 0.216 0.221 0.216 0.221 522,375 0.2173 4.17%
2002-09-26 0 0.240 0.233 0.248 0.233 0.243 410,000 98,630 0.2406 0.212 0.206 0.219 0.206 0.215 464,334 0.2124 0.00%
2002-09-25 0 0.240 0.235 0.240 0.235 0.240 800,000 191,000 0.2388 0.212 0.208 0.212 0.208 0.212 906,017 0.2108 4.35%
2002-09-24 0 0.230 0.222 0.237 - - 0 0 - 0.203 0.196 0.209 - - 0 - 0.00%
2002-09-23 0 0.230 0.223 0.235 - - 0 0 - 0.203 0.197 0.208 - - 0 - 0.00%
2002-09-20 0 0.230 0.222 0.235 0.230 0.230 150,000 34,500 0.2300 0.203 0.196 0.208 0.203 0.203 169,878 0.2031 -2.13%
2002-09-19 0 0.235 0.235 0.245 0.235 0.240 130,000 31,050 0.2388 0.208 0.208 0.216 0.208 0.212 147,228 0.2109 -4.08%
2002-09-18 0 0.245 0.245 0.250 0.245 0.245 300,000 73,500 0.2450 0.216 0.216 0.221 0.216 0.216 339,756 0.2163 -2.00%
2002-09-17 0 0.250 0.250 0.260 - - 0 0 - 0.221 0.221 0.230 - - 0 - 0.00%
2002-09-16 0 0.250 0.242 0.250 0.250 0.250 380,000 95,000 0.2500 0.221 0.214 0.221 0.221 0.221 430,358 0.2207 -5.66%
2002-09-13 0 0.265 0.255 0.265 0.255 0.270 475,804 124,612 0.2619 0.234 0.225 0.234 0.225 0.238 538,858 0.2313 -3.64%
2002-09-12 0 0.275 0.270 0.275 0.265 0.275 460,000 123,460 0.2684 0.243 0.238 0.243 0.234 0.243 520,960 0.2370 -1.79%
2002-09-11 0 0.280 0.280 0.285 0.280 0.280 150,000 42,000 0.2800 0.247 0.247 0.252 0.247 0.247 169,878 0.2472 -1.75%
2002-09-10 0 0.285 0.280 0.285 0.280 0.285 1,264,000 358,740 0.2838 0.252 0.247 0.252 0.247 0.252 1,431,506 0.2506 3.64%
2002-09-09 0 0.275 0.265 0.275 0.275 0.275 600,000 165,000 0.2750 0.243 0.234 0.243 0.243 0.243 679,513 0.2428 0.00%
2002-09-06 0 0.275 0.270 0.280 0.265 0.280 1,116,000 301,960 0.2706 0.243 0.238 0.247 0.234 0.247 1,263,893 0.2389 1.85%
2002-09-05 0 0.270 0.270 0.275 0.260 0.280 534,000 144,654 0.2709 0.238 0.238 0.243 0.230 0.247 604,766 0.2392 0.00%
2002-09-04 0 0.270 0.260 0.270 0.250 0.270 140,601 36,278 0.2580 0.238 0.230 0.238 0.221 0.238 159,234 0.2278 1.89%
2002-09-03 0 0.265 0.265 0.275 0.260 0.270 340,000 89,250 0.2625 0.234 0.234 0.243 0.230 0.238 385,057 0.2318 -1.85%
2002-09-02 0 0.270 0.270 0.280 0.270 0.280 62,000 17,040 0.2748 0.238 0.238 0.247 0.238 0.247 70,216 0.2427 -6.90%
2002-08-30 0 0.290 0.270 0.290 0.270 0.290 221,595 59,839 0.2700 0.256 0.238 0.256 0.238 0.256 250,961 0.2384 7.41%
2002-08-29 0 0.270 0.270 0.275 0.260 0.275 256,000 69,310 0.2707 0.238 0.238 0.243 0.230 0.243 289,925 0.2391 -1.82%
2002-08-28 0 0.275 0.265 0.275 0.265 0.280 156,000 42,560 0.2728 0.243 0.234 0.243 0.234 0.247 176,673 0.2409 -3.51%
2002-08-27 0 0.285 0.275 0.285 0.280 0.290 1,324,000 374,850 0.2831 0.252 0.243 0.252 0.247 0.256 1,499,458 0.2500 5.56%
2002-08-26 0 0.270 0.270 0.275 0.250 0.275 1,262,000 334,800 0.2653 0.238 0.238 0.243 0.221 0.243 1,429,241 0.2343 8.87%
2002-08-23 0 0.248 0.248 0.260 0.248 0.250 52,000 12,956 0.2492 0.219 0.219 0.230 0.219 0.221 58,891 0.2200 -0.80%
2002-08-22 0 0.250 0.246 0.265 0.236 0.250 693,834 170,303 0.2455 0.221 0.217 0.234 0.208 0.221 785,781 0.2167 3.31%
2002-08-21 0 0.242 0.241 0.245 0.241 0.242 180,000 43,530 0.2418 0.214 0.213 0.216 0.213 0.214 203,854 0.2135 1.68%
2002-08-20 0 0.238 0.238 0.240 0.232 0.238 510,000 120,060 0.2354 0.210 0.210 0.212 0.205 0.210 577,586 0.2079 4.39%
2002-08-19 0 0.228 0.228 - 0.228 0.230 144,000 32,852 0.2281 0.201 0.201 - 0.201 0.203 163,083 0.2014 0.00%
2002-08-16 0 0.228 0.225 0.233 0.228 0.228 150,000 34,200 0.2280 0.201 0.199 0.206 0.201 0.201 169,878 0.2013 0.00%
2002-08-15 0 0.228 0.221 0.228 0.221 0.228 132,000 30,040 0.2276 0.201 0.195 0.201 0.195 0.201 149,493 0.2009 0.00%
2002-08-14 0 0.228 0.223 0.230 0.228 0.230 680,000 155,840 0.2292 0.201 0.197 0.203 0.201 0.203 770,114 0.2024 -2.98%
2002-08-13 0 0.235 0.230 0.235 - - 0 0 - 0.208 0.203 0.208 - - 0 - 0.00%
2002-08-12 0 0.235 0.228 0.235 0.235 0.235 30,000 7,050 0.2350 0.208 0.201 0.208 0.208 0.208 33,976 0.2075 -0.84%
2002-08-09 0 0.237 0.237 0.238 0.230 0.235 250,000 57,600 0.2304 0.209 0.209 0.210 0.203 0.208 283,130 0.2034 -0.42%
2002-08-08 0 0.238 0.231 0.238 - - 0 0 - 0.210 0.204 0.210 - - 0 - 0.00%
2002-08-07 0 0.238 0.238 0.240 0.223 0.238 500,000 118,050 0.2361 0.210 0.210 0.212 0.197 0.210 566,260 0.2085 4.39%
2002-08-06 0 0.228 0.228 0.229 0.225 0.235 172,000 39,020 0.2269 0.201 0.201 0.202 0.199 0.208 194,794 0.2003 0.00%
2002-08-05 0 0.228 0.228 0.240 0.228 0.232 844,000 193,672 0.2295 0.201 0.201 0.212 0.201 0.205 955,848 0.2026 0.00%
2002-08-02 0 0.228 0.227 0.228 0.225 0.228 810,000 183,710 0.2268 0.201 0.200 0.201 0.199 0.201 917,342 0.2003 -2.15%
2002-08-01 0 0.233 0.233 0.238 0.228 0.233 536,000 123,420 0.2303 0.206 0.206 0.210 0.201 0.206 607,031 0.2033 -2.10%
2002-07-31 0 0.238 0.233 0.240 0.233 0.238 1,140,000 269,220 0.2362 0.210 0.206 0.212 0.206 0.210 1,291,074 0.2085 -3.64%
2002-07-30 0 0.247 0.247 0.248 0.237 0.248 2,030,000 492,270 0.2425 0.218 0.218 0.219 0.209 0.219 2,299,017 0.2141 5.56%
2002-07-29 0 0.234 0.234 0.235 0.226 0.234 2,422,000 560,594 0.2315 0.207 0.207 0.208 0.200 0.207 2,742,966 0.2044 9.86%
2002-07-26 0 0.213 0.208 0.215 0.202 0.226 4,374,000 922,284 0.2109 0.188 0.184 0.190 0.178 0.200 4,953,646 0.1862 -7.79%
2002-07-25 0 0.231 0.228 0.231 0.231 0.240 580,000 135,800 0.2341 0.204 0.201 0.204 0.204 0.212 656,862 0.2067 -3.75%
2002-07-24 0 0.240 0.240 0.245 0.236 0.242 810,000 193,910 0.2394 0.212 0.212 0.216 0.208 0.214 917,342 0.2114 -2.04%
2002-07-23 0 0.245 0.243 0.250 0.240 0.255 340,000 82,784 0.2435 0.216 0.215 0.221 0.212 0.225 385,057 0.2150 0.00%
2002-07-22 0 0.245 0.245 0.255 0.245 0.250 304,000 75,700 0.2490 0.216 0.216 0.225 0.216 0.221 344,286 0.2199 -9.26%
2002-07-19 0 0.270 0.265 0.270 0.260 0.270 1,088,000 287,230 0.2640 0.238 0.234 0.238 0.230 0.238 1,232,183 0.2331 0.00%
2002-07-18 0 0.270 0.265 0.275 0.270 0.270 100,000 27,000 0.2700 0.238 0.234 0.243 0.238 0.238 113,252 0.2384 0.00%
2002-07-17 0 0.270 0.265 0.270 0.265 0.270 706,000 188,990 0.2677 0.238 0.234 0.238 0.234 0.238 799,560 0.2364 -1.82%
2002-07-16 0 0.275 0.270 0.280 0.270 0.275 1,200,000 327,000 0.2725 0.243 0.238 0.247 0.238 0.243 1,359,025 0.2406 0.00%
2002-07-15 0 0.275 0.270 0.280 0.275 0.275 250,000 68,750 0.2750 0.243 0.238 0.247 0.243 0.243 283,130 0.2428 0.00%
2002-07-12 0 0.275 0.270 0.280 0.275 0.280 400,000 111,000 0.2775 0.243 0.238 0.247 0.243 0.247 453,008 0.2450 1.85%
2002-07-11 0 0.270 0.270 0.280 0.270 0.270 200,000 54,000 0.2700 0.238 0.238 0.247 0.238 0.238 226,504 0.2384 -3.57%
2002-07-10 0 0.280 0.280 0.285 0.275 0.280 394,669 109,521 0.2775 0.247 0.247 0.252 0.243 0.247 446,971 0.2450 0.00%
2002-07-09 0 0.280 0.280 0.290 0.275 0.285 1,770,000 496,810 0.2807 0.247 0.247 0.256 0.243 0.252 2,004,562 0.2478 0.00%
2002-07-08 0 0.280 0.275 0.285 0.275 0.280 1,788,000 499,800 0.2795 0.247 0.243 0.252 0.243 0.247 2,024,947 0.2468 3.70%
2002-07-05 0 0.270 0.270 0.280 0.270 0.280 760,000 212,700 0.2799 0.238 0.238 0.247 0.238 0.247 860,716 0.2471 -1.82%
2002-07-04 0 0.275 0.270 0.280 0.270 0.275 600,000 162,500 0.2708 0.243 0.238 0.247 0.238 0.243 679,513 0.2391 5.77%
2002-07-03 0 0.260 0.260 0.270 0.260 0.260 332,000 86,320 0.2600 0.230 0.230 0.238 0.230 0.230 375,997 0.2296 0.00%
2002-07-02 0 0.260 0.255 0.265 0.255 0.260 300,000 77,000 0.2567 0.230 0.225 0.234 0.225 0.230 339,756 0.2266 0.00%
2002-06-28 0 0.260 0.260 0.265 0.260 0.265 290,000 76,050 0.2622 0.230 0.230 0.234 0.230 0.234 328,431 0.2316 1.96%
2002-06-27 0 0.255 0.255 0.265 0.255 0.255 170,000 43,350 0.2550 0.225 0.225 0.234 0.225 0.225 192,529 0.2252 -1.92%
2002-06-26 0 0.260 0.255 0.265 0.255 0.265 436,000 113,990 0.2614 0.230 0.225 0.234 0.225 0.234 493,779 0.2309 -1.89%
2002-06-25 0 0.265 0.265 0.280 0.265 0.275 374,719 101,390 0.2706 0.234 0.234 0.247 0.234 0.243 424,377 0.2389 -3.64%
2002-06-24 0 0.275 0.270 0.275 0.275 0.275 1,350,000 371,250 0.2750 0.243 0.238 0.243 0.243 0.243 1,528,903 0.2428 1.85%
2002-06-21 0 0.270 0.265 0.270 0.265 0.270 230,000 61,600 0.2678 0.238 0.234 0.238 0.234 0.238 260,480 0.2365 -1.82%
2002-06-20 0 0.275 0.270 0.275 0.260 0.315 8,236,000 2,268,750 0.2755 0.243 0.238 0.243 0.230 0.278 9,327,442 0.2432 5.77%
2002-06-19 0 0.260 0.260 0.265 0.250 0.275 3,516,000 913,100 0.2597 0.230 0.230 0.234 0.221 0.243 3,981,943 0.2293 -5.45%
2002-06-18 0 0.275 0.275 0.280 0.275 0.285 1,431,915 398,508 0.2783 0.243 0.243 0.247 0.243 0.252 1,621,674 0.2457 -5.17%
2002-06-17 0 0.290 0.285 0.290 0.290 0.295 590,000 171,700 0.2910 0.256 0.252 0.256 0.256 0.260 668,187 0.2570 0.00%
2002-06-14 0 0.290 0.285 0.290 0.285 0.300 2,202,000 649,370 0.2949 0.256 0.252 0.256 0.252 0.265 2,493,811 0.2604 1.75%
2002-06-13 0 0.285 0.280 0.290 0.275 0.285 830,000 233,100 0.2808 0.252 0.247 0.256 0.243 0.252 939,992 0.2480 5.56%
2002-06-12 0 0.270 0.270 0.280 0.265 0.280 712,000 193,970 0.2724 0.238 0.238 0.247 0.234 0.247 806,355 0.2406 0.00%
2002-06-11 0 0.270 0.265 0.275 0.260 0.270 730,000 194,890 0.2670 0.238 0.234 0.243 0.230 0.238 826,740 0.2357 1.89%
2002-06-10 0 0.265 0.265 0.275 0.260 0.270 900,000 237,000 0.2633 0.234 0.234 0.243 0.230 0.238 1,019,269 0.2325 -3.64%
2002-06-07 0 0.275 0.275 0.285 0.270 0.285 500,000 139,000 0.2780 0.243 0.243 0.252 0.238 0.252 566,260 0.2455 0.00%
2002-06-06 0 0.275 0.270 0.280 0.260 0.280 1,038,000 285,330 0.2749 0.243 0.238 0.247 0.230 0.247 1,175,557 0.2427 1.85%
2002-06-05 0 0.270 0.270 0.275 0.260 0.280 3,570,000 969,620 0.2716 0.238 0.238 0.243 0.230 0.247 4,043,100 0.2398 -1.82%
2002-06-04 0 0.275 0.275 0.280 0.270 0.305 3,152,000 904,600 0.2870 0.243 0.243 0.247 0.238 0.269 3,569,706 0.2534 -11.29%
2002-06-03 0 0.310 0.310 0.315 0.310 0.315 1,392,000 435,270 0.3127 0.274 0.274 0.278 0.274 0.278 1,576,469 0.2761 0.00%
2002-05-31 0 0.310 0.300 0.315 0.300 0.315 1,342,000 411,100 0.3063 0.274 0.265 0.278 0.265 0.278 1,519,843 0.2705 0.00%
2002-05-30 0 0.310 0.305 0.310 0.290 0.315 3,128,000 941,540 0.3010 0.274 0.269 0.274 0.256 0.278 3,542,525 0.2658 1.64%
2002-05-29 0 0.305 0.305 0.310 0.305 0.330 2,270,000 722,950 0.3185 0.269 0.269 0.274 0.269 0.291 2,570,822 0.2812 -7.58%
2002-05-28 0 0.330 0.320 0.330 0.320 0.350 4,462,000 1,486,510 0.3331 0.291 0.283 0.291 0.283 0.309 5,053,308 0.2942 -1.49%
2002-05-27 0 0.335 0.330 0.340 0.325 0.335 5,568,000 1,842,370 0.3309 0.296 0.291 0.300 0.287 0.296 6,305,876 0.2922 8.06%
2002-05-24 0 0.310 0.310 0.315 0.310 0.330 7,214,000 2,328,310 0.3227 0.274 0.274 0.278 0.274 0.291 8,170,006 0.2850 0.00%
2002-05-23 0 0.310 0.310 0.320 0.280 0.320 5,716,000 1,732,090 0.3030 0.274 0.274 0.283 0.247 0.283 6,473,489 0.2676 10.71%
2002-05-22 0 0.280 0.275 0.290 0.275 0.295 1,820,000 523,270 0.2875 0.247 0.243 0.256 0.243 0.260 2,061,188 0.2539 -6.67%
2002-05-21 0 0.300 0.295 0.300 0.270 0.305 5,502,992 1,621,055 0.2946 0.265 0.260 0.265 0.238 0.269 6,232,253 0.2601 9.09%
2002-05-17 0 0.275 0.260 0.275 0.270 0.275 690,000 186,450 0.2702 0.243 0.230 0.243 0.238 0.243 781,439 0.2386 5.77%
2002-05-16 0 0.265 0.265 0.275 0.265 0.280 994,000 272,650 0.2743 0.230 0.230 0.238 0.230 0.243 1,147,374 0.2376 -7.02%
2002-05-15 0 0.285 0.285 0.290 0.270 0.285 2,490,000 689,400 0.2769 0.247 0.247 0.251 0.234 0.247 2,874,207 0.2399 5.56%
2002-05-14 0 0.270 0.265 0.280 0.270 0.280 551,600 151,900 0.2754 0.234 0.230 0.243 0.234 0.243 636,712 0.2386 -3.57%
2002-05-13 0 0.280 0.275 0.280 0.265 0.280 2,012,000 549,500 0.2731 0.243 0.238 0.243 0.230 0.243 2,322,452 0.2366 5.66%
2002-05-10 0 0.265 0.255 0.270 0.255 0.265 640,000 166,200 0.2597 0.230 0.221 0.234 0.221 0.230 738,752 0.2250 1.92%
2002-05-09 0 0.260 0.255 0.265 0.255 0.275 980,000 258,230 0.2635 0.225 0.221 0.230 0.221 0.238 1,131,214 0.2283 -1.89%
2002-05-08 0 0.265 0.265 0.275 0.265 0.275 316,000 86,440 0.2735 0.230 0.230 0.238 0.230 0.238 364,759 0.2370 0.00%
2002-05-07 0 0.265 0.260 0.265 0.260 0.290 3,042,000 837,050 0.2752 0.230 0.225 0.230 0.225 0.251 3,511,381 0.2384 -1.85%
2002-05-06 0 0.270 0.265 0.270 0.237 0.270 5,112,000 1,308,320 0.2559 0.234 0.230 0.234 0.205 0.234 5,900,782 0.2217 12.03%
2002-05-03 0 0.241 0.239 0.248 0.234 0.260 12,998,016 3,222,906 0.2480 0.209 0.207 0.215 0.203 0.225 15,003,612 0.2148 5.70%
2002-05-02 0 0.228 0.221 0.228 0.208 0.228 1,303,505 282,138 0.2164 0.198 0.191 0.198 0.180 0.198 1,504,636 0.1875 6.54%
2002-04-30 0 0.214 0.210 0.215 0.205 0.214 1,126,101 234,192 0.2080 0.185 0.182 0.186 0.178 0.185 1,299,859 0.1802 -1.83%
2002-04-29 0 0.218 0.202 0.218 - - 0 0 - 0.189 0.175 0.189 - - 0 - -2.24%
2002-04-26 0 0.223 0.218 0.223 0.223 0.226 1,340,000 300,350 0.2241 0.193 0.189 0.193 0.193 0.196 1,546,762 0.1942 -2.62%
2002-04-25 0 0.229 0.228 0.234 0.223 0.240 3,362,748 769,827 0.2289 0.198 0.198 0.203 0.193 0.208 3,881,620 0.1983 -2.14%
2002-04-24 0 0.234 0.230 0.234 0.218 0.240 8,926,994 2,046,481 0.2292 0.203 0.199 0.203 0.189 0.208 10,304,430 0.1986 11.43%
2002-04-23 0 0.210 0.208 0.210 0.202 0.210 978,000 202,312 0.2069 0.182 0.180 0.182 0.175 0.182 1,128,906 0.1792 2.94%
2002-04-22 0 0.204 0.204 0.205 0.196 0.202 350,000 69,520 0.1986 0.177 0.177 0.178 0.170 0.175 404,005 0.1721 2.00%
2002-04-19 0 0.200 0.191 0.201 0.191 0.202 1,081,191 213,756 0.1977 0.173 0.165 0.174 0.165 0.175 1,248,019 0.1713 2.56%
2002-04-18 0 0.195 0.195 0.201 0.190 0.203 2,290,000 453,264 0.1979 0.169 0.169 0.174 0.165 0.176 2,643,347 0.1715 8.33%
2002-04-17 0 0.180 0.178 0.191 0.180 0.180 250,000 45,000 0.1800 0.156 0.154 0.165 0.156 0.156 288,575 0.1559 -1.64%
2002-04-16 0 0.183 0.178 0.190 - - 0 0 - 0.159 0.154 0.165 - - 0 - 0.00%
2002-04-15 0 0.183 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2002-04-12 0 0.183 0.176 - 0.181 0.183 112,000 20,376 0.1819 0.159 0.152 - 0.157 0.159 129,282 0.1576 0.55%
2002-04-11 0 0.182 0.176 0.190 0.182 0.182 100,024 18,204 0.1820 0.158 0.152 0.165 0.158 0.158 115,458 0.1577 -3.19%
2002-04-10 0 0.188 0.188 0.190 0.176 0.180 246,000 44,096 0.1793 0.163 0.163 0.165 0.152 0.156 283,958 0.1553 2.17%
2002-04-09 0 0.184 0.177 0.192 0.177 0.184 86,000 15,782 0.1835 0.159 0.153 0.166 0.153 0.159 99,270 0.1590 0.00%
2002-04-08 0 0.184 0.184 0.186 0.184 0.184 200,000 36,800 0.1840 0.159 0.159 0.161 0.159 0.159 230,860 0.1594 1.10%
2002-04-04 0 0.182 0.182 0.190 0.182 0.182 50,000 9,100 0.1820 0.158 0.158 0.165 0.158 0.158 57,715 0.1577 -4.21%
2002-04-03 0 0.190 0.183 0.193 0.181 0.190 278,000 50,510 0.1817 0.165 0.159 0.167 0.157 0.165 320,895 0.1574 6.15%
2002-04-02 0 0.179 0.179 0.182 - - 0 0 - 0.155 0.155 0.158 - - 0 - 0.00%
2002-03-28 0 0.179 0.179 - - - 0 0 - 0.155 0.155 - - - 0 - 0.56%
2002-03-27 0 0.178 0.175 0.190 0.178 0.182 358,000 64,636 0.1805 0.154 0.152 0.165 0.154 0.158 413,239 0.1564 -6.32%
2002-03-26 0 0.190 - 0.194 - - 0 0 - 0.165 - 0.168 - - 0 - 0.00%
2002-03-25 0 0.190 0.190 0.194 0.172 0.198 1,630,640 302,298 0.1854 0.165 0.165 0.168 0.149 0.172 1,882,248 0.1606 5.56%
2002-03-22 0 0.180 0.175 0.188 0.170 0.180 378,000 66,810 0.1767 0.156 0.152 0.163 0.147 0.156 436,325 0.1531 2.86%
2002-03-21 0 0.175 0.169 0.177 0.165 0.175 507,337 87,931 0.1733 0.152 0.146 0.153 0.143 0.152 585,619 0.1502 6.06%
2002-03-20 0 0.165 0.165 0.174 0.165 0.165 110,000 18,150 0.1650 0.143 0.143 0.151 0.143 0.143 126,973 0.1429 0.00%
2002-03-19 0 0.165 0.165 0.175 - - 0 0 - 0.143 0.143 0.152 - - 0 - 0.00%
2002-03-18 0 0.165 - 0.174 - - 0 0 - 0.143 - 0.151 - - 0 - 0.00%
2002-03-15 0 0.165 0.157 0.172 0.157 0.165 50,000 8,010 0.1602 0.143 0.136 0.149 0.136 0.143 57,715 0.1388 5.77%
2002-03-14 0 0.156 0.156 0.164 0.155 0.160 330,000 51,588 0.1563 0.135 0.135 0.142 0.134 0.139 380,919 0.1354 -2.50%
2002-03-13 0 0.160 0.160 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2002-03-12 0 0.160 0.168 0.170 0.160 0.160 10,000 1,600 0.1600 0.139 0.146 0.147 0.139 0.139 11,543 0.1386 -5.88%
2002-03-11 0 0.170 0.166 0.175 0.170 0.170 240,000 40,800 0.1700 0.147 0.144 0.152 0.147 0.147 277,032 0.1473 1.80%
2002-03-08 0 0.167 0.167 0.172 0.163 0.170 786,000 131,040 0.1667 0.145 0.145 0.149 0.141 0.147 907,280 0.1444 0.60%
2002-03-07 0 0.166 0.164 0.166 0.163 0.166 852,000 139,876 0.1642 0.144 0.142 0.144 0.141 0.144 983,464 0.1422 5.73%
2002-03-06 0 0.157 0.157 0.164 - - 0 0 - 0.136 0.136 0.142 - - 0 - 0.00%
2002-03-05 0 0.157 0.157 0.163 0.157 0.157 20,000 3,140 0.1570 0.136 0.136 0.141 0.136 0.136 23,086 0.1360 1.29%
2002-03-04 0 0.155 0.155 0.160 0.155 0.155 300,000 46,500 0.1550 0.134 0.134 0.139 0.134 0.134 346,290 0.1343 1.97%
2002-03-01 0 0.152 0.152 0.160 0.152 0.160 484,000 76,348 0.1577 0.132 0.132 0.139 0.132 0.139 558,681 0.1367 -2.56%
2002-02-28 0 0.156 0.156 - 0.148 0.148 148,000 21,904 0.1480 0.135 0.135 - 0.128 0.128 170,836 0.1282 4.70%
2002-02-27 0 0.149 0.149 - 0.149 0.149 100,000 14,900 0.1490 0.129 0.129 - 0.129 0.129 115,430 0.1291 -1.32%
2002-02-26 0 0.151 0.150 - 0.150 0.151 300,501 45,100 0.1501 0.131 0.130 - 0.130 0.131 346,868 0.1300 2.03%
2002-02-25 0 0.148 0.146 0.152 0.148 0.148 600,000 88,800 0.1480 0.128 0.126 0.132 0.128 0.128 692,580 0.1282 -1.99%
2002-02-22 0 0.151 0.151 0.156 0.147 0.156 650,000 98,946 0.1522 0.131 0.131 0.135 0.127 0.135 750,295 0.1319 0.00%
2002-02-21 0 0.151 0.144 0.155 0.151 0.151 203,186 30,681 0.1510 0.131 0.125 0.134 0.131 0.131 234,538 0.1308 7.09%
2002-02-20 0 0.141 0.138 0.149 0.141 0.141 18,000 2,538 0.1410 0.122 0.120 0.129 0.122 0.122 20,777 0.1222 0.00%
2002-02-19 0 0.141 0.141 - 0.138 0.138 20,000 2,760 0.1380 0.122 0.122 - 0.120 0.120 23,086 0.1196 -0.70%
2002-02-18 0 0.142 0.141 0.150 0.142 0.142 200,000 28,400 0.1420 0.123 0.122 0.130 0.123 0.123 230,860 0.1230 -8.97%
2002-02-15 0 0.156 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2002-02-11 0 0.156 0.156 - - - 0 0 - 0.135 0.135 - - - 0 - 5.41%
2002-02-08 0 0.148 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2002-02-07 0 0.148 0.139 0.149 0.137 0.148 80,000 11,290 0.1411 0.128 0.120 0.129 0.119 0.128 92,344 0.1223 2.78%
2002-02-06 0 0.144 0.140 - 0.144 0.144 54,000 7,776 0.1440 0.125 0.121 - 0.125 0.125 62,332 0.1248 0.00%
2002-02-05 0 0.144 0.140 - 0.140 0.144 900,000 129,200 0.1436 0.125 0.121 - 0.121 0.125 1,038,870 0.1244 1.41%
2002-02-04 0 0.142 0.140 - 0.142 0.143 662,000 94,034 0.1420 0.123 0.121 - 0.123 0.124 764,147 0.1231 -5.33%
2002-02-01 0 0.150 0.150 - - - 0 0 - 0.130 0.130 - - - 0 - 5.63%
2002-01-31 0 0.142 0.142 0.156 0.142 0.144 342,096 48,977 0.1432 0.123 0.123 0.135 0.123 0.125 394,881 0.1240 -6.58%
2002-01-30 0 0.152 - 0.152 0.152 0.152 114,000 17,328 0.1520 0.132 - 0.132 0.132 0.132 131,590 0.1317 -0.65%
2002-01-29 0 0.153 - 0.157 - - 0 0 - 0.133 - 0.136 - - 0 - 0.00%
2002-01-28 0 0.153 - 0.161 - - 0 0 - 0.133 - 0.139 - - 0 - 0.00%
2002-01-25 0 0.153 - 0.158 - - 350,000 52,500 0.1500 0.133 - 0.137 - - 404,005 0.1299 0.00%
2002-01-24 0 0.153 0.155 - 0.145 0.146 230,000 33,430 0.1453 0.133 0.134 - 0.126 0.126 265,489 0.1259 4.08%
2002-01-23 0 0.147 0.147 0.152 0.147 0.152 890,000 132,496 0.1489 0.127 0.127 0.132 0.127 0.132 1,027,327 0.1290 -8.12%
2002-01-22 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 0.139 - 0.139 0.139 0.139 115,430 0.1386 0.00%
2002-01-21 0 0.160 - 0.160 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
2002-01-18 0 0.160 0.160 - - - 0 0 - 0.139 0.139 - - - 0 - 5.26%
2002-01-17 0 0.152 0.142 0.152 0.152 0.152 28,000 4,256 0.1520 0.132 0.123 0.132 0.132 0.132 32,320 0.1317 4.83%
2002-01-16 0 0.145 0.142 0.153 - - 0 0 - 0.126 0.123 0.133 - - 0 - 0.00%
2002-01-15 0 0.145 0.145 0.153 0.145 0.145 96,000 13,920 0.1450 0.126 0.126 0.133 0.126 0.126 110,813 0.1256 -2.03%
2002-01-14 0 0.148 0.145 0.153 0.143 0.148 56,000 8,258 0.1475 0.128 0.126 0.133 0.124 0.128 64,641 0.1278 4.23%
2002-01-11 0 0.142 0.142 0.153 0.142 0.153 1,547,536 233,815 0.1511 0.123 0.123 0.133 0.123 0.133 1,786,321 0.1309 -5.33%
2002-01-10 0 0.150 0.150 0.159 0.150 0.160 186,000 29,700 0.1597 0.130 0.130 0.138 0.130 0.139 214,700 0.1383 -0.66%
2002-01-09 0 0.151 0.147 0.151 0.143 0.152 256,000 38,472 0.1503 0.131 0.127 0.131 0.124 0.132 295,501 0.1302 0.67%
2002-01-08 0 0.150 0.145 0.153 0.145 0.154 246,000 35,848 0.1457 0.130 0.126 0.133 0.126 0.133 283,958 0.1262 3.45%
2002-01-07 0 0.145 0.143 0.148 0.145 0.145 300,000 43,500 0.1450 0.126 0.124 0.128 0.126 0.126 346,290 0.1256 0.00%
2002-01-04 0 0.145 0.145 0.148 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.00%
2002-01-03 0 0.145 0.145 0.150 0.145 0.145 8,000 1,160 0.1450 0.126 0.126 0.130 0.126 0.126 9,234 0.1256 3.57%
2002-01-02 0 0.140 0.140 0.149 0.140 0.149 382,000 55,520 0.1453 0.121 0.121 0.129 0.121 0.129 440,943 0.1259 0.00%
2001-12-31 0 0.140 0.138 0.148 0.140 0.140 34,000 4,760 0.1400 0.121 0.120 0.128 0.121 0.121 39,246 0.1213 0.72%
2001-12-28 0 0.139 0.139 0.146 - - 0 0 - 0.120 0.120 0.126 - - 0 - 0.72%
2001-12-27 0 0.138 0.138 0.145 0.135 0.135 10,000 1,350 0.1350 0.120 0.120 0.126 0.117 0.117 11,543 0.1170 -0.72%
2001-12-24 0 0.139 0.137 0.140 - - 0 0 - 0.120 0.119 0.121 - - 0 - 0.00%
2001-12-21 0 0.139 0.139 0.148 0.138 0.141 40,000 5,580 0.1395 0.120 0.120 0.128 0.120 0.122 46,172 0.1209 -6.71%
2001-12-20 0 0.149 0.141 0.152 - - 0 0 - 0.129 0.122 0.132 - - 0 - 0.00%
2001-12-19 0 0.149 0.149 0.150 - - 0 0 - 0.129 0.129 0.130 - - 0 - 4.20%
2001-12-18 0 0.143 0.138 0.147 - - 0 0 - 0.124 0.120 0.127 - - 0 - 0.00%
2001-12-17 0 0.143 0.143 0.147 0.128 0.143 110,000 15,580 0.1416 0.124 0.124 0.127 0.111 0.124 126,973 0.1227 2.14%
2001-12-14 0 0.140 0.140 0.148 0.140 0.140 50,000 7,000 0.1400 0.121 0.121 0.128 0.121 0.121 57,715 0.1213 1.45%
2001-12-13 0 0.138 0.135 0.151 0.138 0.138 200,000 27,600 0.1380 0.120 0.117 0.131 0.120 0.120 230,860 0.1196 -4.83%
2001-12-12 0 0.145 - 0.151 - - 0 0 - 0.126 - 0.131 - - 0 - 0.00%
2001-12-11 0 0.145 0.145 0.150 0.130 0.145 146,388 20,529 0.1402 0.126 0.126 0.130 0.113 0.126 168,976 0.1215 5.07%
2001-12-10 0 0.138 0.130 0.145 0.138 0.150 110,000 15,300 0.1391 0.120 0.113 0.126 0.120 0.130 126,973 0.1205 -3.50%
2001-12-07 0 0.143 0.143 0.148 0.142 0.148 1,222,000 176,284 0.1443 0.124 0.124 0.128 0.123 0.128 1,410,555 0.1250 0.70%
2001-12-06 0 0.142 0.142 0.145 0.140 0.141 376,000 53,012 0.1410 0.123 0.123 0.126 0.121 0.122 434,017 0.1221 1.43%
2001-12-05 0 0.140 0.144 0.145 - - 0 0 - 0.121 0.125 0.126 - - 0 - 0.00%
2001-12-04 0 0.140 0.140 0.152 0.138 0.152 146,374 20,545 0.1404 0.121 0.121 0.132 0.120 0.132 168,960 0.1216 -6.04%
2001-12-03 0 0.149 0.136 0.152 - - 0 0 - 0.129 0.118 0.132 - - 0 - 0.00%
2001-11-30 0 0.149 0.139 0.152 - - 0 0 - 0.129 0.120 0.132 - - 0 - 0.00%
2001-11-29 0 0.149 0.140 0.154 0.149 0.149 200,000 29,800 0.1490 0.129 0.121 0.133 0.129 0.129 230,860 0.1291 5.67%
2001-11-28 0 0.141 0.141 0.146 0.140 0.140 211,129 30,347 0.1437 0.122 0.122 0.126 0.121 0.121 243,706 0.1245 0.71%
2001-11-27 0 0.140 0.138 - - - 0 0 - 0.121 0.120 - - - 0 - 0.00%
2001-11-26 0 0.140 0.143 - 0.133 0.135 70,000 9,350 0.1336 0.121 0.124 - 0.115 0.117 80,801 0.1157 -0.71%
2001-11-23 0 0.141 0.136 0.145 - - 200,000 28,200 0.1410 0.122 0.118 0.126 - - 230,860 0.1222 0.00%
2001-11-22 0 0.141 0.134 0.149 - - 0 0 - 0.122 0.116 0.129 - - 0 - 0.00%
2001-11-21 0 0.141 0.136 0.141 - - 0 0 - 0.122 0.118 0.122 - - 0 - -0.70%
2001-11-20 0 0.142 0.142 0.146 0.140 0.142 346,000 48,512 0.1402 0.123 0.123 0.126 0.121 0.123 399,388 0.1215 1.43%
2001-11-19 0 0.140 0.140 0.150 0.140 0.144 740,000 104,302 0.1409 0.121 0.121 0.130 0.121 0.125 854,182 0.1221 0.00%
2001-11-16 0 0.140 0.145 0.147 0.140 0.148 236,709 34,169 0.1444 0.121 0.126 0.127 0.121 0.128 273,233 0.1251 -3.45%
2001-11-15 0 0.145 0.140 0.146 0.142 0.151 334,000 48,314 0.1447 0.126 0.121 0.126 0.123 0.131 385,536 0.1253 -1.36%
2001-11-14 0 0.147 0.140 0.147 0.142 0.148 740,400 106,624 0.1440 0.127 0.121 0.127 0.123 0.128 854,644 0.1248 2.80%
2001-11-13 0 0.143 0.139 0.147 - - 0 0 - 0.124 0.120 0.127 - - 0 - 0.00%
2001-11-12 0 0.143 0.140 0.144 0.140 0.143 180,000 25,590 0.1422 0.124 0.121 0.125 0.121 0.124 207,774 0.1232 5.15%
2001-11-09 0 0.136 0.136 0.144 0.136 0.136 40,000 5,440 0.1360 0.118 0.118 0.125 0.118 0.118 46,172 0.1178 0.74%
2001-11-08 0 0.135 0.130 0.143 - - 0 0 - 0.117 0.113 0.124 - - 0 - 0.00%
2001-11-07 0 0.135 0.135 0.141 0.133 0.135 60,624 8,107 0.1337 0.117 0.117 0.122 0.115 0.117 69,978 0.1159 0.00%
2001-11-06 0 0.135 0.133 - - - 0 0 - 0.117 0.115 - - - 0 - 0.00%
2001-11-05 0 0.135 0.130 0.143 0.135 0.135 450,000 60,750 0.1350 0.117 0.113 0.124 0.117 0.117 519,435 0.1170 0.00%
2001-11-02 0 0.135 0.135 - 0.135 0.135 100,000 13,500 0.1350 0.117 0.117 - 0.117 0.117 115,430 0.1170 0.00%
2001-11-01 0 0.135 - 0.140 0.135 0.135 40,000 5,400 0.1350 0.117 - 0.121 0.117 0.117 46,172 0.1170 -2.17%
2001-10-31 0 0.138 - 0.139 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2001-10-30 0 0.138 - 0.142 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2001-10-29 0 0.138 - 0.142 - - 0 0 - 0.120 - 0.123 - - 0 - 0.00%
2001-10-26 0 0.138 - 0.138 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2001-10-24 0 0.138 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
2001-10-23 0 0.138 - 0.146 - - 0 0 - 0.120 - 0.126 - - 0 - 0.00%
2001-10-22 0 0.138 - 0.146 - - 0 0 - 0.120 - 0.126 - - 0 - 0.00%
2001-10-19 0 0.138 0.138 0.139 - - 0 0 - 0.120 0.120 0.120 - - 0 - 6.15%
2001-10-18 0 0.130 0.130 0.134 - - 0 0 - 0.113 0.113 0.116 - - 0 - 3.17%
2001-10-17 0 0.126 0.122 0.134 - - 0 0 - 0.109 0.106 0.116 - - 0 - 0.00%
2001-10-16 0 0.126 0.126 0.135 0.126 0.126 60,000 7,560 0.1260 0.109 0.109 0.117 0.109 0.109 69,258 0.1092 -3.08%
2001-10-15 0 0.130 - 0.138 0.130 0.130 200,000 26,000 0.1300 0.113 - 0.120 0.113 0.113 230,860 0.1126 0.00%
2001-10-12 0 0.130 - 0.140 0.130 0.130 160,000 20,800 0.1300 0.113 - 0.121 0.113 0.113 184,688 0.1126 0.00%
2001-10-11 0 0.130 0.125 0.133 0.125 0.130 378,000 48,530 0.1284 0.113 0.108 0.115 0.108 0.113 436,325 0.1112 6.56%
2001-10-10 0 0.122 0.122 0.140 0.122 0.122 60,000 7,320 0.1220 0.106 0.106 0.121 0.106 0.106 69,258 0.1057 -6.15%
2001-10-09 0 0.130 0.126 0.135 0.130 0.130 100,978 13,117 0.1299 0.113 0.109 0.117 0.113 0.113 116,559 0.1125 -2.99%
2001-10-08 0 0.134 - 0.135 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
2001-10-05 0 0.134 0.134 0.135 0.131 0.131 50,000 6,550 0.1310 0.116 0.116 0.117 0.113 0.113 57,715 0.1135 3.08%
2001-10-04 0 0.135 0.131 0.140 0.135 0.135 480,000 64,800 0.1350 0.113 0.109 0.117 0.113 0.113 575,374 0.1126 -2.88%
2001-10-03 0 0.139 - 0.139 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-09-28 0 0.139 - 0.139 - - 0 0 - 0.116 - 0.116 - - 0 - 0.00%
2001-09-27 0 0.139 - 0.139 - - 0 0 - 0.116 - 0.116 - - 0 - -0.71%
2001-09-26 0 0.140 - 0.140 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
2001-09-25 0 0.140 - 0.141 0.140 0.145 342,000 47,990 0.1403 0.117 - 0.118 0.117 0.121 409,954 0.1171 -0.71%
2001-09-24 0 0.141 0.115 0.141 0.121 0.144 94,000 11,546 0.1228 0.118 0.096 0.118 0.101 0.120 112,677 0.1025 16.53%
2001-09-21 0 0.121 0.121 - - - 0 0 - 0.101 0.101 - - - 0 - 0.83%
2001-09-20 0 0.120 0.120 0.138 0.120 0.130 30,000 3,800 0.1267 0.100 0.100 0.115 0.100 0.108 35,961 0.1057 -2.44%
2001-09-19 0 0.123 0.120 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2001-09-18 0 0.123 0.116 0.130 - - 0 0 - 0.103 0.097 0.108 - - 0 - 0.00%
2001-09-17 0 0.123 0.116 0.133 0.123 0.138 100,000 13,050 0.1305 0.103 0.097 0.111 0.103 0.115 119,870 0.1089 2.50%
2001-09-14 0 0.120 0.116 - - - 0 0 - 0.100 0.097 - - - 0 - 0.00%
2001-09-13 0 0.120 0.118 0.138 - - 0 0 - 0.100 0.098 0.115 - - 0 - 0.00%
2001-09-12 0 0.120 0.120 - 0.120 0.122 480,000 58,260 0.1214 0.100 0.100 - 0.100 0.102 575,374 0.1013 -7.69%
2001-09-11 0 0.130 0.130 0.138 - - 0 0 - 0.108 0.108 0.115 - - 0 - 1.56%
2001-09-10 0 0.128 0.128 - 0.128 0.128 300,000 38,400 0.1280 0.107 0.107 - 0.107 0.107 359,609 0.1068 -2.29%
2001-09-07 0 0.131 0.130 - - - 0 0 - 0.109 0.108 - - - 0 - 0.00%
2001-09-06 0 0.131 0.131 0.140 0.131 0.131 390,000 51,090 0.1310 0.109 0.109 0.117 0.109 0.109 467,492 0.1093 0.77%
2001-09-05 0 0.130 0.130 - - - 0 0 - 0.108 0.108 - - - 0 - 1.56%
2001-09-04 0 0.128 0.124 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2001-09-03 0 0.128 0.120 - - - 0 0 - 0.107 0.100 - - - 0 - 0.00%
2001-08-31 0 0.128 0.128 - - - 0 0 - 0.107 0.107 - - - 0 - 0.00%
2001-08-30 0 0.128 0.128 - 0.128 0.128 200,000 25,600 0.1280 0.107 0.107 - 0.107 0.107 239,739 0.1068 -3.03%
2001-08-29 0 0.132 0.128 - - - 0 0 - 0.110 0.107 - - - 0 - 0.00%
2001-08-28 0 0.132 0.130 - - - 0 0 - 0.110 0.108 - - - 0 - 0.00%
2001-08-27 0 0.132 0.132 0.150 0.132 0.150 4,000 564 0.1410 0.110 0.110 0.125 0.110 0.125 4,795 0.1176 -2.22%
2001-08-24 0 0.135 0.135 - 0.135 0.140 100,000 13,526 0.1353 0.113 0.113 - 0.113 0.117 119,870 0.1128 0.00%
2001-08-23 0 0.135 0.135 0.145 0.135 0.135 50,000 6,750 0.1350 0.113 0.113 0.121 0.113 0.113 59,935 0.1126 -2.17%
2001-08-22 0 0.138 0.138 0.146 0.138 0.138 248,000 34,224 0.1380 0.115 0.115 0.122 0.115 0.115 297,277 0.1151 -5.48%
2001-08-21 0 0.146 0.142 0.146 0.140 0.150 400,000 59,400 0.1485 0.122 0.118 0.122 0.117 0.125 479,479 0.1239 6.57%
2001-08-20 0 0.137 0.132 0.140 - - 0 0 - 0.114 0.110 0.117 - - 0 - 0.00%
2001-08-17 0 0.137 0.137 0.148 0.135 0.158 12,832,200 1,932,835 0.1506 0.114 0.114 0.123 0.113 0.132 15,381,911 0.1257 -4.86%
2001-08-16 0 0.144 0.137 0.150 0.144 0.144 400,000 57,600 0.1440 0.120 0.114 0.125 0.120 0.120 479,479 0.1201 5.88%
2001-08-15 0 0.136 0.136 - - - 0 0 - 0.113 0.113 - - - 0 - 2.26%
2001-08-14 0 0.133 0.133 - 0.131 0.131 120,000 15,720 0.1310 0.111 0.111 - 0.109 0.109 143,844 0.1093 0.00%
2001-08-13 0 0.133 0.130 0.141 0.133 0.133 200,000 26,600 0.1330 0.111 0.108 0.118 0.111 0.111 239,739 0.1110 -6.34%
2001-08-10 0 0.142 0.134 - - - 0 0 - 0.118 0.112 - - - 0 - 0.00%
2001-08-09 0 0.142 - 0.142 - - 0 0 - 0.118 - 0.118 - - 0 - -5.33%
2001-08-08 0 0.150 - 0.142 - - 0 0 - 0.125 - 0.118 - - 0 - 0.00%
2001-08-07 0 0.150 - 0.158 - - 0 0 - 0.125 - 0.132 - - 0 - 0.00%
2001-08-06 0 0.150 0.150 0.152 0.137 0.137 36,978 5,053 0.1366 0.125 0.125 0.127 0.114 0.114 44,325 0.1140 -1.32%
2001-08-03 0 0.152 - 0.160 - - 0 0 - 0.127 - 0.133 - - 0 - 0.00%
2001-08-02 0 0.152 0.144 0.160 - - 0 0 - 0.127 0.120 0.133 - - 0 - 0.00%
2001-08-01 0 0.152 0.144 0.158 - - 0 0 - 0.127 0.120 0.132 - - 0 - 0.00%
2001-07-31 0 0.152 0.142 0.160 - - 0 0 - 0.127 0.118 0.133 - - 0 - 0.00%
2001-07-30 0 0.152 0.144 0.160 - - 0 0 - 0.127 0.120 0.133 - - 0 - 0.00%
2001-07-27 0 0.152 0.146 0.161 0.152 0.152 200,000 30,400 0.1520 0.127 0.122 0.134 0.127 0.127 239,739 0.1268 -5.00%
2001-07-26 0 0.160 - 0.164 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2001-07-24 0 0.160 - 0.164 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2001-07-23 0 0.160 - 0.160 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-07-20 0 0.160 - 0.164 - - 0 0 - 0.133 - 0.137 - - 0 - 0.00%
2001-07-19 0 0.160 - 0.160 - - 0 0 - 0.133 - 0.133 - - 0 - -3.03%
2001-07-18 0 0.165 - 0.165 - - 0 0 - 0.138 - 0.138 - - 0 - -0.60%
2001-07-17 0 0.166 - 0.166 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2001-07-16 0 0.166 - 0.166 0.165 0.173 400,000 67,900 0.1698 0.138 - 0.138 0.138 0.144 479,479 0.1416 9.21%
2001-07-13 0 0.152 0.155 0.156 0.152 0.152 100,000 15,200 0.1520 0.127 0.129 0.130 0.127 0.127 119,870 0.1268 -2.56%
2001-07-12 0 0.156 0.148 0.158 0.156 0.156 100,000 15,600 0.1560 0.130 0.123 0.132 0.130 0.130 119,870 0.1301 2.63%
2001-07-11 0 0.152 - 0.156 0.152 0.156 164,000 25,456 0.1552 0.127 - 0.130 0.127 0.130 196,586 0.1295 -5.00%
2001-07-10 0 0.160 0.160 0.163 0.150 0.160 100,000 15,360 0.1536 0.133 0.133 0.136 0.125 0.133 119,870 0.1281 -4.76%
2001-07-09 0 0.168 0.144 0.168 - - 0 0 - 0.140 0.120 0.140 - - 0 - 0.00%
2001-07-05 0 0.168 - 0.168 - - 0 0 - 0.140 - 0.140 - - 0 - -1.18%
2001-07-04 0 0.170 - 0.170 - - 0 0 - 0.142 - 0.142 - - 0 - -1.16%
2001-07-03 0 0.172 - 0.172 - - 0 0 - 0.143 - 0.143 - - 0 - -1.71%
2001-06-29 0 0.175 - 0.175 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2001-06-28 0 0.175 - 0.175 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2001-06-27 0 0.175 - 0.175 - - 0 0 - 0.146 - 0.146 - - 0 - -2.78%
2001-06-26 0 0.180 - 0.180 - - 0 0 - 0.150 - 0.150 - - 0 - -1.10%
2001-06-22 0 0.182 0.182 - - - 0 0 - 0.152 0.152 - - - 0 - 12.35%
2001-06-21 0 0.162 0.158 0.165 - - 0 0 - 0.135 0.132 0.138 - - 0 - 0.00%
2001-06-20 0 0.162 0.159 0.170 - - 0 0 - 0.135 0.133 0.142 - - 0 - 0.00%
2001-06-19 0 0.162 0.158 0.170 - - 0 0 - 0.135 0.132 0.142 - - 0 - 0.00%
2001-06-18 0 0.162 0.158 - - - 0 0 - 0.135 0.132 - - - 0 - 0.00%
2001-06-15 0 0.162 0.162 - 0.162 0.162 50,000 8,100 0.1620 0.135 0.135 - 0.135 0.135 59,935 0.1351 0.00%
2001-06-14 0 0.162 0.162 0.172 0.162 0.165 150,000 24,600 0.1640 0.135 0.135 0.143 0.135 0.138 179,804 0.1368 -3.57%
2001-06-13 0 0.168 0.164 0.176 0.168 0.168 200,000 33,600 0.1680 0.140 0.137 0.147 0.140 0.140 239,739 0.1402 0.00%
2001-06-12 0 0.168 0.162 0.174 0.168 0.168 320,000 53,760 0.1680 0.140 0.135 0.145 0.140 0.140 383,583 0.1402 -3.45%
2001-06-11 0 0.174 0.170 0.174 0.174 0.190 4,264,000 780,746 0.1831 0.145 0.142 0.145 0.145 0.159 5,111,241 0.1528 1.75%
2001-06-08 0 0.171 0.171 0.172 0.165 0.179 502,000 85,738 0.1708 0.143 0.143 0.143 0.138 0.149 601,746 0.1425 3.64%
2001-06-07 0 0.165 0.161 0.171 0.165 0.165 200,000 33,000 0.1650 0.138 0.134 0.143 0.138 0.138 239,739 0.1376 1.85%
2001-06-06 0 0.162 0.160 0.167 0.162 0.172 280,000 46,480 0.1660 0.135 0.133 0.139 0.135 0.143 335,635 0.1385 -3.57%
2001-06-05 0 0.168 - 0.168 - - 0 0 - 0.140 - 0.140 - - 0 - -1.18%
2001-06-04 0 0.170 0.165 0.173 0.170 0.174 1,280,000 220,650 0.1724 0.142 0.138 0.144 0.142 0.145 1,534,331 0.1438 2.41%
2001-06-01 0 0.166 0.163 0.169 - - 0 0 - 0.138 0.136 0.141 - - 0 - 0.00%
2001-05-31 0 0.166 0.165 0.166 0.157 0.170 950,000 154,340 0.1625 0.138 0.138 0.138 0.131 0.142 1,138,761 0.1355 5.73%
2001-05-30 0 0.157 0.153 0.164 0.157 0.157 260,000 40,820 0.1570 0.131 0.128 0.137 0.131 0.131 311,661 0.1310 -7.65%
2001-05-29 0 0.170 0.158 0.170 0.162 0.170 560,000 93,800 0.1675 0.142 0.132 0.142 0.135 0.142 671,270 0.1397 -5.56%
2001-05-28 0 0.180 0.175 0.183 0.170 0.180 410,000 72,840 0.1777 0.150 0.146 0.153 0.142 0.150 491,465 0.1482 0.00%
2001-05-25 0 0.180 0.172 0.180 0.160 0.184 2,098,000 361,348 0.1722 0.150 0.143 0.150 0.133 0.154 2,514,865 0.1437 14.65%
2001-05-24 0 0.157 0.148 0.157 0.148 0.158 1,300,000 191,360 0.1472 0.131 0.123 0.131 0.123 0.132 1,558,305 0.1228 11.35%
2001-05-23 0 0.141 0.141 0.147 0.140 0.141 710,000 99,470 0.1401 0.118 0.118 0.123 0.117 0.118 851,074 0.1169 -1.40%
2001-05-22 0 0.143 0.135 0.148 - - 170,000 25,160 0.1480 0.119 0.113 0.123 - - 203,778 0.1235 0.00%
2001-05-21 0 0.143 0.143 0.144 - - 0 0 - 0.119 0.119 0.120 - - 0 - 2.14%
2001-05-18 0 0.145 0.140 0.148 0.145 0.145 300,000 43,500 0.1450 0.117 0.113 0.119 0.117 0.117 372,452 0.1168 7.41%
2001-05-17 0 0.135 0.135 0.148 0.135 0.135 100,000 13,500 0.1350 0.109 0.109 0.119 0.109 0.109 124,151 0.1087 -2.17%
2001-05-16 0 0.138 0.130 - - - 0 0 - 0.111 0.105 - - - 0 - 0.00%
2001-05-15 0 0.138 0.134 - - - 0 0 - 0.111 0.108 - - - 0 - 0.00%
2001-05-14 0 0.138 0.138 - 0.138 0.142 140,000 19,440 0.1389 0.111 0.111 - 0.111 0.114 173,811 0.1118 -5.48%
2001-05-11 0 0.146 0.146 0.150 0.145 0.145 102,000 14,790 0.1450 0.118 0.118 0.121 0.117 0.117 126,634 0.1168 -2.01%
2001-05-10 0 0.149 0.141 0.150 - - 0 0 - 0.120 0.114 0.121 - - 0 - 0.00%
2001-05-09 0 0.149 - 0.150 - - 0 0 - 0.120 - 0.121 - - 0 - 0.00%
2001-05-08 0 0.149 - - 0.145 0.149 50,000 7,410 0.1482 0.120 - - 0.117 0.120 62,075 0.1194 2.76%
2001-05-07 0 0.145 0.142 0.149 0.145 0.145 30,000 4,350 0.1450 0.117 0.114 0.120 0.117 0.117 37,245 0.1168 2.11%
2001-05-04 0 0.142 0.142 0.151 0.142 0.143 420,000 59,840 0.1425 0.114 0.114 0.122 0.114 0.115 521,433 0.1148 -1.39%
2001-05-03 0 0.144 0.144 0.148 0.144 0.144 500,000 72,400 0.1448 0.116 0.116 0.119 0.116 0.116 620,753 0.1166 2.86%
2001-05-02 0 0.140 0.140 - 0.140 0.140 200,000 28,000 0.1400 0.113 0.113 - 0.113 0.113 248,301 0.1128 4.48%
2001-04-27 0 0.134 0.130 0.138 0.134 0.134 102,000 13,668 0.1340 0.108 0.105 0.111 0.108 0.108 126,634 0.1079 3.08%
2001-04-26 0 0.130 0.127 0.134 - - 0 0 - 0.105 0.102 0.108 - - 0 - 0.00%
2001-04-25 0 0.130 - 0.134 - - 0 0 - 0.105 - 0.108 - - 0 - 0.00%
2001-04-24 0 0.130 0.122 0.123 0.130 0.130 198,000 25,740 0.1300 0.105 0.098 0.099 0.105 0.105 245,818 0.1047 0.00%
2001-04-23 0 0.130 0.125 0.130 0.125 0.130 440,000 55,490 0.1261 0.105 0.101 0.105 0.101 0.105 546,263 0.1016 0.00%
2001-04-20 0 0.130 0.122 0.135 - - 0 0 - 0.105 0.098 0.109 - - 0 - 0.00%
2001-04-19 0 0.130 0.130 - 0.122 0.127 112,000 14,144 0.1263 0.105 0.105 - 0.098 0.102 139,049 0.1017 0.00%
2001-04-18 0 0.130 - 0.138 0.130 0.130 100,000 13,000 0.1300 0.105 - 0.111 0.105 0.105 124,151 0.1047 -3.70%
2001-04-17 0 0.135 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2001-04-12 0 0.135 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
2001-04-11 0 0.135 - 0.139 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2001-04-10 0 0.135 - 0.139 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2001-04-09 0 0.135 - 0.139 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2001-04-06 0 0.135 - 0.138 - - 0 0 - 0.109 - 0.111 - - 0 - 0.00%
2001-04-04 0 0.135 - 0.139 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2001-04-03 0 0.135 - 0.139 - - 0 0 - 0.109 - 0.112 - - 0 - 0.00%
2001-04-02 0 0.135 - 0.143 - - 0 0 - 0.109 - 0.115 - - 0 - 0.00%
2001-03-30 0 0.135 0.131 0.139 - - 0 0 - 0.109 0.106 0.112 - - 0 - 0.00%
2001-03-29 0 0.135 - 0.135 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2001-03-28 0 0.135 0.126 0.138 0.135 0.135 400,000 54,000 0.1350 0.109 0.101 0.111 0.109 0.109 496,603 0.1087 3.85%
2001-03-27 0 0.130 0.130 - 0.120 0.130 200,000 25,010 0.1251 0.105 0.105 - 0.097 0.105 248,301 0.1007 0.00%
2001-03-26 0 0.130 0.122 0.132 - - 0 0 - 0.105 0.098 0.106 - - 0 - 0.00%
2001-03-23 0 0.130 0.130 - 0.130 0.130 150,000 19,500 0.1300 0.105 0.105 - 0.105 0.105 186,226 0.1047 0.00%
2001-03-22 0 0.130 - 0.135 0.130 0.133 446,000 58,160 0.1304 0.105 - 0.109 0.105 0.107 553,712 0.1050 -5.11%
2001-03-21 0 0.137 0.133 0.140 - - 0 0 - 0.110 0.107 0.113 - - 0 - 0.00%
2001-03-20 0 0.137 0.136 0.140 0.137 0.140 466,000 64,142 0.1376 0.110 0.110 0.113 0.110 0.113 578,542 0.1109 -2.14%
2001-03-19 0 0.140 0.136 0.144 - - 0 0 - 0.113 0.110 0.116 - - 0 - 0.00%
2001-03-16 0 0.140 0.136 0.140 - - 0 0 - 0.113 0.110 0.113 - - 0 - 0.00%
2001-03-15 0 0.140 0.137 0.140 0.140 0.140 70,000 9,800 0.1400 0.113 0.110 0.113 0.113 0.113 86,905 0.1128 0.00%
2001-03-14 0 0.140 0.140 - 0.140 0.140 231,814 32,436 0.1399 0.113 0.113 - 0.113 0.113 287,799 0.1127 0.00%
2001-03-13 0 0.140 0.140 - 0.140 0.142 447,200 62,812 0.1405 0.113 0.113 - 0.113 0.114 555,202 0.1131 -4.11%
2001-03-12 0 0.146 0.143 0.148 - - 0 0 - 0.118 0.115 0.119 - - 0 - 0.00%
2001-03-09 0 0.146 0.146 0.149 0.146 0.150 446,000 65,516 0.1469 0.118 0.118 0.120 0.118 0.121 553,712 0.1183 0.69%
2001-03-08 0 0.145 0.141 0.145 - - 0 0 - 0.117 0.114 0.117 - - 0 - 0.00%
2001-03-07 0 0.145 0.145 0.150 0.145 0.145 20,000 2,900 0.1450 0.117 0.117 0.121 0.117 0.117 24,830 0.1168 -2.03%
2001-03-06 0 0.148 0.144 0.150 - - 0 0 - 0.119 0.116 0.121 - - 0 - 0.00%
2001-03-05 0 0.148 0.145 0.150 - - 0 0 - 0.119 0.117 0.121 - - 0 - 0.00%
2001-03-02 0 0.148 0.145 0.150 0.148 0.148 262,000 38,776 0.1480 0.119 0.117 0.121 0.119 0.119 325,275 0.1192 -1.33%
2001-03-01 0 0.150 0.146 0.150 0.146 0.152 280,000 41,900 0.1496 0.121 0.118 0.121 0.118 0.122 347,622 0.1205 -2.60%
2001-02-28 0 0.154 0.151 0.154 0.150 0.154 100,000 15,196 0.1520 0.124 0.122 0.124 0.121 0.124 124,151 0.1224 0.00%
2001-02-27 0 0.154 0.152 0.154 0.154 0.154 200,000 30,800 0.1540 0.124 0.122 0.124 0.124 0.124 248,301 0.1240 -1.28%
2001-02-26 0 0.156 0.155 0.157 0.156 0.158 3,220,000 508,140 0.1578 0.126 0.125 0.126 0.126 0.127 3,997,652 0.1271 -1.27%
2001-02-23 0 0.158 0.152 0.158 0.152 0.158 240,000 36,640 0.1527 0.127 0.122 0.127 0.122 0.127 297,962 0.1230 0.00%
2001-02-22 0 0.158 0.152 0.158 0.152 0.158 662,000 101,336 0.1531 0.127 0.122 0.127 0.122 0.127 821,878 0.1233 -2.47%
2001-02-21 0 0.162 0.157 - 0.150 0.162 961,784 151,410 0.1574 0.130 0.126 - 0.121 0.130 1,194,061 0.1268 3.85%
2001-02-20 0 0.156 0.156 0.158 0.154 0.156 1,100,000 171,200 0.1556 0.126 0.126 0.127 0.124 0.126 1,365,658 0.1254 1.30%
2001-02-19 0 0.154 0.150 0.158 0.154 0.154 300,000 46,200 0.1540 0.124 0.121 0.127 0.124 0.124 372,452 0.1240 0.00%
2001-02-16 0 0.154 0.154 0.155 0.154 0.154 200,000 30,800 0.1540 0.124 0.124 0.125 0.124 0.124 248,301 0.1240 0.00%
2001-02-15 0 0.154 0.154 0.156 0.154 0.154 92,000 14,168 0.1540 0.124 0.124 0.126 0.124 0.124 114,219 0.1240 -2.53%
2001-02-14 0 0.158 0.154 0.158 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
2001-02-13 0 0.158 - 0.158 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2001-02-12 0 0.158 0.154 0.160 0.158 0.158 500,000 79,000 0.1580 0.127 0.124 0.129 0.127 0.127 620,753 0.1273 0.00%
2001-02-09 0 0.158 - 0.160 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2001-02-08 0 0.158 - 0.160 - - 0 0 - 0.127 - 0.129 - - 0 - 0.00%
2001-02-07 0 0.158 0.154 0.162 0.158 0.162 1,042,707 166,335 0.1595 0.127 0.124 0.130 0.127 0.130 1,294,528 0.1285 -2.47%
2001-02-06 0 0.162 0.158 0.162 0.160 0.162 1,704,952 270,352 0.1586 0.130 0.127 0.130 0.129 0.130 2,116,710 0.1277 2.53%
2001-02-05 0 0.158 0.158 0.160 0.158 0.158 466,800 73,740 0.1580 0.127 0.127 0.129 0.127 0.127 579,535 0.1272 -1.25%
2001-02-02 0 0.160 - 0.160 0.160 0.160 100,000 16,000 0.1600 0.129 - 0.129 0.129 0.129 124,151 0.1289 1.27%
2001-02-01 0 0.158 0.154 0.158 - - 0 0 - 0.127 0.124 0.127 - - 0 - 0.00%
2001-01-31 0 0.158 0.152 0.162 0.158 0.158 200,000 31,600 0.1580 0.127 0.122 0.130 0.127 0.127 248,301 0.1273 0.00%
2001-01-30 0 0.158 0.154 0.162 0.158 0.158 358,000 56,564 0.1580 0.127 0.124 0.130 0.127 0.127 444,459 0.1273 -1.25%
2001-01-29 0 0.160 0.158 0.164 - - 0 0 - 0.129 0.127 0.132 - - 0 - 0.00%
2001-01-23 0 0.160 0.158 0.162 - - 0 0 - 0.129 0.127 0.130 - - 0 - 0.00%
2001-01-22 0 0.160 0.158 0.164 0.160 0.160 338,000 54,080 0.1600 0.129 0.127 0.132 0.129 0.129 419,629 0.1289 1.27%
2001-01-19 0 0.158 0.150 0.161 0.158 0.158 200,000 31,600 0.1580 0.127 0.121 0.130 0.127 0.127 248,301 0.1273 3.27%
2001-01-18 0 0.153 0.147 0.163 - - 0 0 - 0.123 0.118 0.131 - - 0 - 0.00%
2001-01-17 0 0.153 0.147 - - - 0 0 - 0.123 0.118 - - - 0 - 0.00%
2001-01-16 0 0.153 0.146 0.163 0.150 0.153 200,000 30,300 0.1515 0.123 0.118 0.131 0.121 0.123 248,301 0.1220 4.08%
2001-01-15 0 0.147 0.147 0.161 0.147 0.151 94,000 14,154 0.1506 0.118 0.118 0.130 0.118 0.122 116,702 0.1213 -2.65%
2001-01-12 0 0.151 0.151 0.160 0.148 0.160 68,240 10,119 0.1483 0.122 0.122 0.129 0.119 0.129 84,720 0.1194 -2.58%
2001-01-11 0 0.155 0.155 0.165 0.155 0.155 100,000 15,500 0.1550 0.125 0.125 0.133 0.125 0.125 124,151 0.1248 -2.52%
2001-01-10 0 0.159 0.155 0.160 - - 0 0 - 0.128 0.125 0.129 - - 0 - 0.00%
2001-01-09 0 0.159 0.159 0.163 0.155 0.155 140,000 21,700 0.1550 0.128 0.128 0.131 0.125 0.125 173,811 0.1248 1.92%
2001-01-08 0 0.156 0.154 0.168 - - 0 0 - 0.126 0.124 0.135 - - 0 - 0.00%
2001-01-05 0 0.156 0.156 0.163 0.153 0.153 100,000 15,300 0.1530 0.126 0.126 0.131 0.123 0.123 124,151 0.1232 -0.64%
2001-01-04 0 0.157 0.157 0.164 - - 0 0 - 0.126 0.126 0.132 - - 0 - 4.67%
2001-01-03 0 0.150 0.148 - - - 0 0 - 0.121 0.119 - - - 0 - 0.00%
2001-01-02 0 0.150 0.150 - 0.150 0.150 173,000 25,940 0.1499 0.121 0.121 - 0.121 0.121 214,781 0.1208 0.00%
2000-12-29 0 0.150 0.150 - - - 0 0 - 0.121 0.121 - - - 0 - 0.00%
2000-12-28 0 0.150 0.147 - 0.150 0.150 10,000 1,500 0.1500 0.121 0.118 - 0.121 0.121 12,415 0.1208 0.00%
2000-12-27 0 0.150 0.142 - - - 0 0 - 0.121 0.114 - - - 0 - 0.00%
2000-12-22 0 0.150 0.150 - 0.145 0.150 21,818 3,205 0.1469 0.121 0.121 - 0.117 0.121 27,087 0.1183 -0.66%
2000-12-21 0 0.151 0.151 0.162 0.151 0.155 285,460 44,208 0.1549 0.122 0.122 0.130 0.122 0.125 354,401 0.1247 -5.03%
2000-12-20 0 0.159 - 0.159 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
2000-12-19 0 0.159 0.151 0.162 0.151 0.159 136,212 21,364 0.1568 0.128 0.122 0.130 0.122 0.128 169,108 0.1263 -1.85%
2000-12-18 0 0.162 - 0.170 0.161 0.162 100,000 16,150 0.1615 0.130 - 0.137 0.130 0.130 124,151 0.1301 0.00%
2000-12-15 0 0.162 0.154 0.168 - - 0 0 - 0.130 0.124 0.135 - - 0 - 0.00%
2000-12-14 0 0.162 0.158 0.162 0.159 0.162 200,000 32,100 0.1605 0.130 0.127 0.130 0.128 0.130 248,301 0.1293 0.00%
2000-12-13 0 0.162 0.158 0.170 - - 0 0 - 0.130 0.127 0.137 - - 0 - 0.00%
2000-12-12 0 0.162 0.158 0.162 0.158 0.162 121,192 19,468 0.1606 0.130 0.127 0.130 0.127 0.130 150,461 0.1294 0.00%
2000-12-11 0 0.162 - 0.170 - - 0 0 - 0.130 - 0.137 - - 0 - 0.00%
2000-12-08 0 0.162 0.159 0.165 - - 0 0 - 0.130 0.128 0.133 - - 0 - 0.00%
2000-12-07 0 0.162 0.156 0.163 0.155 0.162 1,212,000 189,444 0.1563 0.130 0.126 0.131 0.125 0.130 1,504,706 0.1259 1.89%
2000-12-06 0 0.159 0.151 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
2000-12-05 0 0.159 0.151 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
2000-12-04 0 0.159 0.152 0.163 - - 0 0 - 0.128 0.122 0.131 - - 0 - 0.00%
2000-12-01 0 0.159 0.151 0.159 0.151 0.160 260,000 41,510 0.1597 0.128 0.122 0.128 0.122 0.129 322,792 0.1286 0.00%
2000-11-30 0 0.159 0.155 0.159 0.159 0.159 330,000 52,470 0.1590 0.128 0.125 0.128 0.128 0.128 409,697 0.1281 -2.45%
2000-11-29 0 0.163 0.159 0.163 - - 0 0 - 0.131 0.128 0.131 - - 0 - 0.00%
2000-11-28 0 0.163 0.159 0.163 0.163 0.163 100,000 16,300 0.1630 0.131 0.128 0.131 0.131 0.131 124,151 0.1313 0.00%
2000-11-27 0 0.163 - 0.168 - - 0 0 - 0.131 - 0.135 - - 0 - 0.00%
2000-11-24 0 0.163 0.156 0.163 0.163 0.163 300,000 48,900 0.1630 0.131 0.126 0.131 0.131 0.131 372,452 0.1313 3.16%
2000-11-23 0 0.158 0.158 0.160 - - 0 0 - 0.127 0.127 0.129 - - 0 - 0.00%
2000-11-22 0 0.158 0.158 0.165 0.158 0.160 28,000 4,456 0.1591 0.127 0.127 0.133 0.127 0.129 34,762 0.1282 -4.24%
2000-11-21 0 0.165 - 0.165 0.165 0.165 100,000 16,500 0.1650 0.133 - 0.133 0.133 0.133 124,151 0.1329 0.00%
2000-11-20 0 0.165 0.160 0.172 - - 0 0 - 0.133 0.129 0.139 - - 0 - 0.00%
2000-11-17 0 0.165 0.158 0.168 0.162 0.165 300,000 48,900 0.1630 0.133 0.127 0.135 0.130 0.133 372,452 0.1313 4.43%
2000-11-16 0 0.158 0.158 0.170 0.158 0.166 160,000 26,280 0.1643 0.127 0.127 0.137 0.127 0.134 198,641 0.1323 -7.06%
2000-11-15 0 0.170 - 0.170 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
2000-11-14 0 0.170 - 0.170 0.170 0.170 300,000 51,000 0.1700 0.137 - 0.137 0.137 0.137 372,452 0.1369 0.00%
2000-11-13 0 0.170 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-10 0 0.170 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
2000-11-09 0 0.170 0.166 0.177 0.170 0.174 40,000 6,920 0.1730 0.137 0.134 0.143 0.137 0.140 49,660 0.1393 -4.49%
2000-11-08 0 0.178 - 0.178 0.160 0.182 402,000 71,820 0.1787 0.143 - 0.143 0.129 0.147 499,086 0.1439 -1.11%
2000-11-07 0 0.180 - 0.180 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2000-11-06 0 0.180 - 0.184 - - 0 0 - 0.145 - 0.148 - - 0 - 0.00%
2000-11-03 0 0.180 - 0.180 0.180 0.180 300,000 54,000 0.1800 0.145 - 0.145 0.145 0.145 372,452 0.1450 1.69%
2000-11-02 0 0.177 - 0.180 0.177 0.177 370,000 65,490 0.1770 0.143 - 0.145 0.143 0.143 459,358 0.1426 1.14%
2000-11-01 0 0.175 - 0.175 0.172 0.175 450,000 77,550 0.1723 0.141 - 0.141 0.139 0.141 558,678 0.1388 3.55%
2000-10-31 0 0.169 0.160 0.169 0.169 0.170 200,000 33,900 0.1695 0.136 0.129 0.136 0.136 0.137 248,301 0.1365 4.32%
2000-10-30 0 0.162 0.158 0.162 0.160 0.162 140,000 22,628 0.1616 0.130 0.127 0.130 0.129 0.130 173,811 0.1302 0.00%
2000-10-27 0 0.162 0.162 0.170 0.162 0.163 300,000 48,700 0.1623 0.130 0.130 0.137 0.130 0.131 372,452 0.1308 0.00%
2000-10-26 0 0.162 0.161 0.170 0.162 0.162 200,000 32,400 0.1620 0.130 0.130 0.137 0.130 0.130 248,301 0.1305 0.62%
2000-10-25 0 0.161 0.161 0.174 - - 0 0 - 0.130 0.130 0.140 - - 0 - 0.63%
2000-10-24 0 0.160 0.160 - 0.160 0.160 300,000 48,000 0.1600 0.129 0.129 - 0.129 0.129 372,452 0.1289 -2.44%
2000-10-23 0 0.164 0.163 0.178 - - 0 0 - 0.132 0.131 0.143 - - 0 - 0.00%
2000-10-20 0 0.164 0.164 - 0.164 0.164 130,000 21,320 0.1640 0.132 0.132 - 0.132 0.132 161,396 0.1321 0.00%
2000-10-19 0 0.164 0.164 - 0.164 0.164 10,000 1,640 0.1640 0.132 0.132 - 0.132 0.132 12,415 0.1321 -6.29%
2000-10-18 0 0.175 0.166 - - - 0 0 - 0.141 0.134 - - - 0 - 0.00%
2000-10-17 0 0.175 - 0.183 - - 0 0 - 0.141 - 0.147 - - 0 - 0.00%
2000-10-16 0 0.175 - 0.187 - - 0 0 - 0.141 - 0.151 - - 0 - -0.00%
2000-10-13 0 0.180 0.180 - 0.175 0.177 506,000 89,250 0.1764 0.141 0.141 - 0.137 0.139 646,151 0.1381 -2.70%
2000-10-12 0 0.185 0.180 - 0.185 0.190 650,000 122,260 0.1881 0.145 0.141 - 0.145 0.149 830,036 0.1473 -5.13%
2000-10-11 0 0.195 0.195 0.200 0.195 0.196 650,000 127,050 0.1955 0.153 0.153 0.157 0.153 0.153 830,036 0.1531 -1.02%
2000-10-10 0 0.197 0.196 - - - 0 0 - 0.154 0.153 - - - 0 - 0.00%
2000-10-09 0 0.197 0.197 - 0.197 0.200 500,000 99,300 0.1986 0.154 0.154 - 0.154 0.157 638,489 0.1555 -3.90%
2000-10-05 0 0.205 0.205 - - - 0 0 - 0.161 0.161 - - - 0 - 2.50%
2000-10-04 0 0.200 0.200 - 0.200 0.200 210,000 42,000 0.2000 0.157 0.157 - 0.157 0.157 268,165 0.1566 0.00%
2000-10-03 0 0.200 0.197 0.200 0.200 0.208 968,000 196,320 0.2028 0.157 0.154 0.157 0.157 0.163 1,236,115 0.1588 -4.76%
2000-09-29 0 0.210 0.210 0.211 0.210 0.221 700,000 149,850 0.2141 0.164 0.164 0.165 0.164 0.173 893,885 0.1676 -4.55%
2000-09-28 0 0.220 - 0.222 0.220 0.220 200,000 44,000 0.2200 0.172 - 0.174 0.172 0.172 255,396 0.1723 -0.90%
2000-09-27 0 0.222 - 0.222 0.230 0.230 44,000 10,120 0.2300 0.174 - 0.174 0.180 0.180 56,187 0.1801 -3.48%
2000-09-26 0 0.230 0.230 - 0.230 0.230 156,000 35,880 0.2300 0.180 0.180 - 0.180 0.180 199,209 0.1801 0.00%
2000-09-25 0 0.230 0.230 - 0.230 0.234 250,000 58,100 0.2324 0.180 0.180 - 0.180 0.183 319,245 0.1820 3.60%
2000-09-22 0 0.222 - 0.222 - - 0 0 - 0.174 - 0.174 - - 0 - -11.20%
2000-09-21 0 0.250 - 0.255 0.250 0.250 110,000 27,500 0.2500 0.196 - 0.200 0.196 0.196 140,468 0.1958 -1.96%
2000-09-20 0 0.255 - 0.260 - - 0 0 - 0.200 - 0.204 - - 0 - 0.00%
2000-09-19 0 0.255 0.255 0.275 - - 70,000 17,150 0.2450 0.200 0.200 0.215 - - 89,388 0.1919 3.24%
2000-09-18 0 0.247 0.247 - 0.247 0.250 230,000 57,410 0.2496 0.193 0.193 - 0.193 0.196 293,705 0.1955 -5.00%
2000-09-15 0 0.260 0.255 0.270 - - 0 0 - 0.204 0.200 0.211 - - 0 - 0.00%
2000-09-14 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.204 0.204 0.211 0.204 0.204 127,698 0.2036 0.00%
2000-09-12 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.204 0.204 0.211 0.204 0.204 127,698 0.2036 -3.70%
2000-09-11 0 0.270 0.265 0.280 0.270 0.270 90,000 24,300 0.2700 0.211 0.208 0.219 0.211 0.211 114,928 0.2114 1.89%
2000-09-08 0 0.265 0.265 0.300 0.265 0.265 140,573 37,232 0.2649 0.208 0.208 0.235 0.208 0.208 179,509 0.2074 0.00%
2000-09-07 0 0.265 0.265 0.285 0.260 0.265 100,000 26,450 0.2645 0.208 0.208 0.223 0.204 0.208 127,698 0.2071 0.00%
2000-09-06 0 0.265 0.265 0.280 0.265 0.265 100,000 26,500 0.2650 0.208 0.208 0.219 0.208 0.208 127,698 0.2075 -5.36%
2000-09-05 0 0.280 0.270 0.290 - - 0 0 - 0.219 0.211 0.227 - - 0 - 0.00%
2000-09-04 0 0.280 0.280 0.290 - - 0 0 - 0.219 0.219 0.227 - - 0 - 5.66%
2000-09-01 0 0.265 0.265 0.300 0.265 0.265 50,000 13,250 0.2650 0.208 0.208 0.235 0.208 0.208 63,849 0.2075 -5.36%
2000-08-31 0 0.280 0.280 0.290 0.265 0.270 250,000 67,250 0.2690 0.219 0.219 0.227 0.208 0.211 319,245 0.2107 0.00%
2000-08-30 0 0.280 0.280 0.290 0.275 0.280 306,000 85,560 0.2796 0.219 0.219 0.227 0.215 0.219 390,755 0.2190 1.82%
2000-08-29 0 0.275 0.265 0.280 - - 0 0 - 0.215 0.208 0.219 - - 0 - 0.00%
2000-08-28 0 0.275 0.270 0.280 0.275 0.275 100,000 27,250 0.2725 0.215 0.211 0.219 0.215 0.215 127,698 0.2134 -3.51%
2000-08-25 0 0.285 0.285 - 0.270 0.275 112,000 30,250 0.2701 0.223 0.223 - 0.211 0.215 143,022 0.2115 7.55%
2000-08-24 0 0.265 - 0.285 - - 0 0 - 0.208 - 0.223 - - 0 - 0.00%
2000-08-23 0 0.265 0.265 0.280 - - 0 0 - 0.208 0.208 0.219 - - 0 - 0.00%
2000-08-22 0 0.265 0.260 0.295 - - 0 0 - 0.208 0.204 0.231 - - 0 - 0.00%
2000-08-21 0 0.265 0.255 0.295 - - 0 0 - 0.208 0.200 0.231 - - 0 - 0.00%
2000-08-18 0 0.265 0.250 0.265 - - 0 0 - 0.208 0.196 0.208 - - 0 - -1.85%
2000-08-17 0 0.270 0.260 0.290 - - 0 0 - 0.211 0.204 0.227 - - 0 - 0.00%
2000-08-16 0 0.270 0.270 0.285 0.270 0.270 130,000 33,700 0.2592 0.211 0.211 0.223 0.211 0.211 166,007 0.2030 0.00%
2000-08-15 0 0.270 0.265 0.290 - - 0 0 - 0.211 0.208 0.227 - - 0 - 0.00%
2000-08-14 0 0.270 0.265 0.285 - - 0 0 - 0.211 0.208 0.223 - - 0 - 0.00%
2000-08-11 0 0.270 0.270 0.280 0.265 0.265 24,000 6,360 0.2650 0.211 0.211 0.219 0.208 0.208 30,647 0.2075 0.00%
2000-08-10 0 0.270 0.270 0.280 0.260 0.270 302,955 81,749 0.2698 0.211 0.211 0.219 0.204 0.211 386,867 0.2113 0.00%
2000-08-09 0 0.270 0.260 0.280 - - 0 0 - 0.211 0.204 0.219 - - 0 - 0.00%
2000-08-08 0 0.270 0.265 0.270 0.260 0.270 110,000 29,200 0.2655 0.211 0.208 0.211 0.204 0.211 140,468 0.2079 0.00%
2000-08-07 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 0.211 0.211 0.219 0.211 0.211 63,849 0.2114 -3.57%
2000-08-04 0 0.280 0.270 0.280 - - 0 0 - 0.219 0.211 0.219 - - 0 - 0.00%
2000-08-03 0 0.280 0.280 0.300 0.270 0.270 5,167 1,372 0.2655 0.219 0.219 0.235 0.211 0.211 6,598 0.2079 3.70%
2000-08-02 0 0.270 0.270 0.300 0.270 0.270 34,577 9,318 0.2695 0.211 0.211 0.235 0.211 0.211 44,154 0.2110 -3.57%
2000-08-01 0 0.280 0.280 0.300 0.280 0.280 26,000 7,280 0.2800 0.219 0.219 0.235 0.219 0.219 33,201 0.2193 0.00%
2000-07-31 0 0.280 0.280 0.290 0.280 0.280 20,880 5,820 0.2787 0.219 0.219 0.227 0.219 0.219 26,663 0.2183 -3.45%
2000-07-28 0 0.290 0.280 0.290 - - 0 0 - 0.227 0.219 0.227 - - 0 - 0.00%
2000-07-27 0 0.290 0.285 0.290 0.285 0.290 126,400 36,514 0.2889 0.227 0.223 0.227 0.223 0.227 161,410 0.2262 0.00%
2000-07-26 0 0.290 0.290 0.295 0.290 0.290 130,000 37,700 0.2900 0.227 0.227 0.231 0.227 0.227 166,007 0.2271 3.57%
2000-07-25 0 0.280 0.280 0.285 0.275 0.290 436,000 122,780 0.2816 0.219 0.219 0.223 0.215 0.227 556,763 0.2205 0.00%
2000-07-24 0 0.280 0.275 0.290 0.270 0.280 388,000 106,560 0.2746 0.219 0.215 0.227 0.211 0.219 495,468 0.2151 3.70%
2000-07-21 0 0.270 0.270 0.280 0.270 0.280 600,080 164,020 0.2733 0.211 0.211 0.219 0.211 0.219 766,289 0.2140 0.00%
2000-07-20 0 0.270 0.270 0.275 0.270 0.275 188,000 51,010 0.2713 0.211 0.211 0.215 0.211 0.215 240,072 0.2125 0.00%
2000-07-19 0 0.270 0.270 0.290 - - 0 0 - 0.211 0.211 0.227 - - 0 - 0.00%
2000-07-18 0 0.270 0.270 0.290 - - 0 0 - 0.211 0.211 0.227 - - 0 - 0.00%
2000-07-17 0 0.270 0.270 0.290 - - 0 0 - 0.211 0.211 0.227 - - 0 - 0.00%
2000-07-14 0 0.270 0.270 0.290 0.270 0.290 152,000 41,520 0.2732 0.211 0.211 0.227 0.211 0.227 194,101 0.2139 0.00%
2000-07-13 0 0.270 0.265 0.295 0.270 0.270 200,000 54,000 0.2700 0.211 0.208 0.231 0.211 0.211 255,396 0.2114 -8.47%
2000-07-12 0 0.295 0.270 0.295 0.270 0.295 220,000 60,660 0.2757 0.231 0.211 0.231 0.211 0.231 280,935 0.2159 1.72%
2000-07-11 0 0.290 0.270 0.290 0.285 0.295 380,000 110,550 0.2909 0.227 0.211 0.227 0.223 0.231 485,252 0.2278 7.41%
2000-07-10 0 0.270 0.265 0.285 0.260 0.270 100,000 26,500 0.2650 0.211 0.208 0.223 0.204 0.211 127,698 0.2075 3.85%
2000-07-07 0 0.260 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.204 0.204 0.211 0.204 0.204 63,849 0.2036 -3.70%
2000-07-06 0 0.270 0.265 0.280 0.265 0.270 550,000 146,600 0.2665 0.211 0.208 0.219 0.208 0.211 702,338 0.2087 3.85%
2000-07-05 0 0.260 0.260 0.285 0.260 0.260 50,000 13,000 0.2600 0.204 0.204 0.223 0.204 0.204 63,849 0.2036 -7.14%
2000-07-04 0 0.280 0.260 0.285 - - 0 0 - 0.219 0.204 0.223 - - 0 - 0.00%
2000-07-03 0 0.280 - 0.285 - - 0 0 - 0.219 - 0.223 - - 0 - 0.00%
2000-06-30 0 0.280 0.260 0.280 - - 0 0 - 0.219 0.204 0.219 - - 0 - -1.75%
2000-06-29 0 0.285 0.265 0.285 - - 0 0 - 0.223 0.208 0.223 - - 0 - 0.00%
2000-06-28 0 0.285 0.275 0.300 0.265 0.285 160,000 42,600 0.2663 0.223 0.215 0.235 0.208 0.223 204,317 0.2085 3.64%
2000-06-27 0 0.275 0.275 0.285 0.270 0.285 315,854 86,795 0.2748 0.215 0.215 0.223 0.211 0.223 403,339 0.2152 -1.79%
2000-06-26 0 0.280 0.260 0.290 - - 0 0 - 0.219 0.204 0.227 - - 0 - 0.00%
2000-06-23 0 0.280 0.275 0.300 0.280 0.280 100,000 28,000 0.2800 0.219 0.215 0.235 0.219 0.219 127,698 0.2193 0.00%
2000-06-22 0 0.280 0.280 0.290 0.280 0.280 240,000 67,200 0.2800 0.219 0.219 0.227 0.219 0.219 306,475 0.2193 0.00%
2000-06-21 0 0.280 0.275 0.300 0.280 0.280 100,000 28,000 0.2800 0.219 0.215 0.235 0.219 0.219 127,698 0.2193 0.00%
2000-06-20 0 0.280 0.280 0.290 0.280 0.280 120,000 33,600 0.2800 0.219 0.219 0.227 0.219 0.219 153,237 0.2193 0.00%
2000-06-19 0 0.280 0.270 0.300 0.280 0.280 68,000 19,040 0.2800 0.219 0.211 0.235 0.219 0.219 86,835 0.2193 -1.75%
2000-06-16 0 0.285 0.285 0.300 0.285 0.285 168,000 47,880 0.2850 0.223 0.223 0.235 0.223 0.223 214,532 0.2232 3.64%
2000-06-15 0 0.275 0.260 0.300 - - 0 0 - 0.215 0.204 0.235 - - 0 - 0.00%
2000-06-14 0 0.280 0.280 0.290 - - 0 0 - 0.215 0.215 0.223 - - 0 - 0.00%
2000-06-13 0 0.280 0.280 0.290 0.280 0.280 150,000 42,000 0.2800 0.215 0.215 0.223 0.215 0.215 195,029 0.2154 0.00%
2000-06-12 0 0.280 0.280 0.295 0.280 0.280 70,000 19,600 0.2800 0.215 0.215 0.227 0.215 0.215 91,014 0.2154 0.00%
2000-06-09 0 0.280 0.280 0.290 0.280 0.280 118,000 33,040 0.2800 0.215 0.215 0.223 0.215 0.215 153,423 0.2154 -3.45%
2000-06-08 0 0.290 0.275 0.300 - - 0 0 - 0.223 0.212 0.231 - - 0 - 0.00%
2000-06-07 0 0.290 0.290 0.300 0.290 0.300 532,000 156,080 0.2934 0.223 0.223 0.231 0.223 0.231 691,704 0.2256 -3.33%
2000-06-05 0 0.300 0.285 0.300 0.260 0.300 376,307 106,760 0.2837 0.231 0.219 0.231 0.200 0.231 489,273 0.2182 7.14%
2000-06-02 0 0.280 0.260 0.290 0.280 0.280 200,000 56,000 0.2800 0.215 0.200 0.223 0.215 0.215 260,039 0.2154 0.00%
2000-06-01 0 0.280 0.270 0.290 0.280 0.280 20,000 5,600 0.2800 0.215 0.208 0.223 0.215 0.215 26,004 0.2154 3.70%
2000-05-31 0 0.270 0.270 0.280 0.270 0.270 214,000 57,780 0.2700 0.208 0.208 0.215 0.208 0.208 278,242 0.2077 0.00%
2000-05-30 0 0.270 0.250 0.280 - - 132,000 35,640 0.2700 0.208 0.192 0.215 - - 171,626 0.2077 0.00%
2000-05-29 0 0.270 0.260 0.270 0.265 0.270 248,000 65,960 0.2660 0.208 0.200 0.208 0.204 0.208 322,449 0.2046 3.85%
2000-05-26 0 0.260 0.260 0.280 0.260 0.260 184,000 47,840 0.2600 0.200 0.200 0.215 0.200 0.200 239,236 0.2000 0.00%
2000-05-25 0 0.260 0.260 0.280 0.260 0.270 230,000 60,200 0.2617 0.200 0.200 0.215 0.200 0.208 299,045 0.2013 -3.70%
2000-05-24 0 0.270 0.265 0.280 0.270 0.270 375,612 101,415 0.2700 0.208 0.204 0.215 0.208 0.208 488,369 0.2077 -3.57%
2000-05-23 0 0.280 0.270 0.280 0.280 0.280 10,000 2,800 0.2800 0.215 0.208 0.215 0.215 0.215 13,002 0.2154 1.82%
2000-05-22 0 0.275 0.275 0.285 0.265 0.285 150,000 41,790 0.2786 0.212 0.212 0.219 0.204 0.219 195,029 0.2143 -3.51%
2000-05-19 0 0.285 0.285 0.300 0.280 0.305 345,198 100,370 0.2908 0.219 0.219 0.231 0.215 0.235 448,825 0.2236 -1.72%
2000-05-18 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 0.223 0.215 0.223 0.223 0.223 130,020 0.2230 0.00%
2000-05-17 0 0.290 0.280 0.300 0.290 0.310 650,000 197,500 0.3038 0.223 0.215 0.231 0.223 0.238 845,128 0.2337 -3.33%
2000-05-16 0 0.300 0.300 0.315 0.300 0.300 100,000 30,000 0.3000 0.231 0.231 0.242 0.231 0.231 130,020 0.2307 3.45%
2000-05-15 0 0.290 0.290 - 0.280 0.295 354,000 103,410 0.2921 0.223 0.223 - 0.215 0.227 460,269 0.2247 0.00%
2000-05-12 0 0.290 0.280 0.290 0.290 0.290 40,000 11,600 0.2900 0.223 0.215 0.223 0.223 0.223 52,008 0.2230 -3.33%
2000-05-10 0 0.300 0.270 0.300 - - 0 0 - 0.231 0.208 0.231 - - 0 - 0.00%
2000-05-09 0 0.300 0.280 0.300 - - 0 0 - 0.231 0.215 0.231 - - 0 - 0.00%
2000-05-08 0 0.300 0.285 0.315 - - 0 0 - 0.231 0.219 0.242 - - 0 - 0.00%
2000-05-05 0 0.300 0.300 0.310 0.270 0.300 280,000 83,300 0.2975 0.231 0.231 0.238 0.208 0.231 364,055 0.2288 7.14%
2000-05-04 0 0.280 0.275 0.320 0.280 0.280 230,000 64,400 0.2800 0.215 0.212 0.246 0.215 0.215 299,045 0.2154 3.70%
2000-05-03 0 0.270 0.270 0.285 - - 0 0 - 0.208 0.208 0.219 - - 0 - 0.00%
2000-05-02 0 0.270 0.270 0.290 0.270 0.270 92,000 24,840 0.2700 0.208 0.208 0.223 0.208 0.208 119,618 0.2077 0.00%
2000-04-28 0 0.270 0.270 0.280 0.270 0.270 380,000 102,600 0.2700 0.208 0.208 0.215 0.208 0.208 494,075 0.2077 0.00%
2000-04-27 0 0.270 0.270 0.290 0.270 0.280 263,210 72,041 0.2737 0.208 0.208 0.223 0.208 0.215 342,225 0.2105 -12.90%
2000-04-26 0 0.310 0.280 0.310 0.290 0.310 210,000 61,100 0.2910 0.238 0.215 0.238 0.223 0.238 273,041 0.2238 3.33%
2000-04-25 0 0.300 0.260 0.300 0.280 0.300 180,000 50,640 0.2813 0.231 0.200 0.231 0.215 0.231 234,035 0.2164 7.14%
2000-04-20 0 0.280 0.275 0.290 0.275 0.280 120,000 33,500 0.2792 0.215 0.212 0.223 0.212 0.215 156,024 0.2147 -3.45%
2000-04-19 0 0.290 0.280 0.300 0.290 0.300 142,000 41,700 0.2937 0.223 0.215 0.231 0.223 0.231 184,628 0.2259 -3.33%
2000-04-18 0 0.300 0.295 0.300 0.300 0.300 220,975 66,263 0.2999 0.231 0.227 0.231 0.231 0.231 287,311 0.2306 -6.25%
2000-04-17 0 0.320 0.285 0.340 0.295 0.320 910,000 282,800 0.3108 0.246 0.219 0.261 0.227 0.246 1,183,179 0.2390 1.59%
2000-04-14 0 0.315 0.300 0.340 0.315 0.320 159,496 50,354 0.3157 0.242 0.231 0.261 0.242 0.246 207,376 0.2428 -5.97%
2000-04-13 0 0.335 - 0.340 - - 0 0 - 0.258 - 0.261 - - 0 - 0.00%
2000-04-12 0 0.335 0.325 0.335 0.315 0.335 280,000 90,280 0.3224 0.258 0.250 0.258 0.242 0.258 364,055 0.2480 4.69%
2000-04-11 0 0.320 0.320 0.335 0.320 0.340 140,880 45,976 0.3263 0.246 0.246 0.258 0.246 0.261 183,172 0.2510 -3.03%
2000-04-10 0 0.330 0.330 0.350 0.310 0.325 150,000 47,020 0.3135 0.254 0.254 0.269 0.238 0.250 195,029 0.2411 -2.94%
2000-04-07 0 0.340 0.335 0.350 0.320 0.340 70,000 23,400 0.3343 0.261 0.258 0.269 0.246 0.261 91,014 0.2571 3.03%
2000-04-06 0 0.330 0.330 0.360 0.330 0.350 582,273 196,436 0.3374 0.254 0.254 0.277 0.254 0.269 757,069 0.2595 0.00%
2000-04-05 0 0.330 0.330 0.350 0.330 0.330 445,265 146,900 0.3299 0.254 0.254 0.269 0.254 0.254 578,932 0.2537 -2.94%
2000-04-03 0 0.340 0.335 0.360 0.340 0.360 660,000 233,100 0.3532 0.261 0.258 0.277 0.261 0.277 858,130 0.2716 -8.11%
2000-03-31 0 0.370 0.350 0.380 - - 0 0 - 0.285 0.269 0.292 - - 0 - 0.00%
2000-03-30 0 0.370 0.355 0.385 - - 0 0 - 0.285 0.273 0.296 - - 0 - 0.00%
2000-03-29 0 0.370 0.360 0.380 0.360 0.370 559,456 202,317 0.3616 0.285 0.277 0.292 0.277 0.285 727,403 0.2781 0.00%
2000-03-28 0 0.370 0.365 0.390 0.370 0.370 770,400 285,036 0.3700 0.285 0.281 0.300 0.285 0.285 1,001,671 0.2846 -2.63%
2000-03-27 0 0.380 0.370 0.380 0.370 0.400 794,000 307,820 0.3877 0.292 0.285 0.292 0.285 0.308 1,032,356 0.2982 -2.56%
2000-03-24 0 0.390 0.370 0.400 0.340 0.390 847,928 310,738 0.3665 0.300 0.285 0.308 0.261 0.300 1,102,473 0.2819 11.43%
2000-03-23 0 0.350 0.350 0.360 0.350 0.350 171,396 59,947 0.3498 0.269 0.269 0.277 0.269 0.269 222,848 0.2690 -1.41%
2000-03-22 0 0.355 0.355 0.360 0.355 0.360 170,000 60,600 0.3565 0.273 0.273 0.277 0.273 0.277 221,033 0.2742 1.43%
2000-03-21 0 0.350 0.340 0.370 0.340 0.350 722,000 246,840 0.3419 0.269 0.261 0.285 0.261 0.269 938,742 0.2629 0.00%
2000-03-20 0 0.350 0.350 0.360 0.330 0.350 430,000 148,300 0.3449 0.269 0.269 0.277 0.254 0.269 559,084 0.2653 0.00%
2000-03-17 0 0.350 0.350 0.365 0.340 0.370 650,000 228,750 0.3519 0.269 0.269 0.281 0.261 0.285 845,128 0.2707 0.00%
2000-03-16 0 0.350 0.350 0.365 0.350 0.380 1,916,000 692,230 0.3613 0.269 0.269 0.281 0.269 0.292 2,491,176 0.2779 -5.41%
2000-03-15 0 0.370 0.370 0.390 0.370 0.390 574,000 216,880 0.3778 0.285 0.285 0.300 0.285 0.300 746,313 0.2906 -1.33%
2000-03-14 0 0.375 0.375 0.395 0.375 0.400 2,733,150 1,059,114 0.3875 0.288 0.288 0.304 0.288 0.308 3,553,631 0.2980 -7.41%
2000-03-13 0 0.405 0.405 0.410 0.395 0.480 7,466,751 3,265,940 0.4374 0.311 0.311 0.315 0.304 0.369 9,708,242 0.3364 -7.95%
2000-03-10 0 0.440 0.440 - 0.360 0.480 15,570,000 6,082,360 0.3906 0.338 0.338 - 0.277 0.369 20,244,056 0.3005 23.94%
2000-03-09 0 0.355 0.355 0.365 0.350 0.365 1,109,797 398,135 0.3587 0.273 0.273 0.281 0.269 0.281 1,442,954 0.2759 -1.39%
2000-03-08 0 0.360 0.340 0.370 0.360 0.360 500,000 180,000 0.3600 0.277 0.261 0.285 0.277 0.277 650,098 0.2769 -1.37%
2000-03-07 0 0.365 0.365 0.370 0.340 0.350 100,000 34,500 0.3450 0.281 0.281 0.285 0.261 0.269 130,020 0.2653 -2.67%
2000-03-06 0 0.375 0.375 0.380 0.375 0.385 2,680,000 1,012,250 0.3777 0.288 0.288 0.292 0.288 0.296 3,484,526 0.2905 1.35%
2000-03-03 0 0.370 0.340 0.370 0.360 0.370 361,760 131,241 0.3628 0.285 0.261 0.285 0.277 0.285 470,359 0.2790 0.00%
2000-03-02 0 0.370 0.325 0.370 0.360 0.370 130,000 47,800 0.3677 0.285 0.250 0.285 0.277 0.285 169,026 0.2828 2.78%
2000-03-01 0 0.360 0.360 0.370 0.355 0.380 498,000 179,580 0.3606 0.277 0.277 0.285 0.273 0.292 647,498 0.2773 0.00%
2000-02-29 0 0.360 0.360 0.375 0.360 0.375 552,000 202,460 0.3668 0.277 0.277 0.288 0.277 0.288 717,708 0.2821 -5.26%
2000-02-28 0 0.380 0.350 0.380 0.350 0.380 534,000 195,210 0.3656 0.292 0.269 0.292 0.269 0.292 694,305 0.2812 0.00%
2000-02-25 0 0.380 0.365 0.385 0.365 0.390 600,000 227,700 0.3795 0.292 0.281 0.296 0.281 0.300 780,118 0.2919 -2.56%
2000-02-24 0 0.390 0.375 0.390 0.380 0.390 800,000 309,500 0.3869 0.300 0.288 0.300 0.292 0.300 1,040,157 0.2976 4.00%
2000-02-23 0 0.375 0.375 0.390 0.370 0.380 1,516,000 571,300 0.3768 0.288 0.288 0.300 0.285 0.292 1,971,098 0.2898 4.17%
2000-02-22 0 0.360 0.360 0.380 0.360 0.400 1,254,000 457,520 0.3648 0.277 0.277 0.292 0.277 0.308 1,630,446 0.2806 -10.00%
2000-02-21 0 0.400 0.385 0.410 0.385 0.420 3,950,000 1,556,560 0.3941 0.308 0.296 0.315 0.296 0.323 5,135,775 0.3031 -2.44%
2000-02-18 0 0.410 0.410 0.415 0.400 0.445 7,614,000 3,161,520 0.4152 0.315 0.315 0.319 0.308 0.342 9,899,695 0.3194 2.50%
2000-02-17 0 0.400 0.395 0.400 0.395 0.405 1,556,000 623,600 0.4008 0.308 0.304 0.308 0.304 0.311 2,023,105 0.3082 -2.44%
2000-02-16 0 0.410 0.395 0.410 0.375 0.430 2,424,000 992,910 0.4096 0.315 0.304 0.315 0.288 0.331 3,151,676 0.3150 5.13%
2000-02-15 0 0.390 0.385 0.390 0.380 0.400 1,932,000 751,970 0.3892 0.300 0.296 0.300 0.292 0.308 2,511,979 0.2994 1.30%
2000-02-14 0 0.385 0.370 0.385 0.380 0.390 1,460,000 561,480 0.3846 0.296 0.285 0.296 0.292 0.300 1,898,287 0.2958 -1.28%
2000-02-11 0 0.390 0.380 0.390 0.380 0.415 1,078,000 418,100 0.3878 0.300 0.292 0.300 0.292 0.319 1,401,612 0.2983 -2.50%
2000-02-10 0 0.400 0.390 0.400 0.375 0.400 1,426,000 566,170 0.3970 0.308 0.300 0.308 0.288 0.308 1,854,080 0.3054 0.00%
2000-02-09 0 0.400 0.385 0.400 0.385 0.400 1,054,000 409,530 0.3885 0.308 0.296 0.308 0.296 0.308 1,370,407 0.2988 1.27%
2000-02-08 0 0.395 0.390 0.405 0.380 0.395 657,212 256,476 0.3902 0.304 0.300 0.311 0.292 0.304 854,505 0.3001 -1.25%
2000-02-03 0 0.400 0.395 0.405 0.370 0.430 4,814,000 1,948,870 0.4048 0.308 0.304 0.311 0.285 0.331 6,259,145 0.3114 8.11%
2000-02-02 0 0.370 0.355 0.370 0.370 0.380 366,000 136,420 0.3727 0.285 0.273 0.285 0.285 0.292 475,872 0.2867 4.23%
2000-02-01 0 0.355 0.340 0.355 0.355 0.370 883,430 317,948 0.3599 0.273 0.261 0.273 0.273 0.285 1,148,632 0.2768 -1.39%
2000-01-31 0 0.360 0.360 0.370 0.330 0.390 1,252,000 449,340 0.3589 0.277 0.277 0.285 0.254 0.300 1,627,846 0.2760 2.86%
2000-01-28 0 0.350 0.350 0.365 0.350 0.365 1,392,830 497,866 0.3574 0.269 0.269 0.281 0.269 0.281 1,810,952 0.2749 1.45%
2000-01-27 0 0.345 0.345 0.355 0.330 0.400 2,536,400 908,252 0.3581 0.265 0.265 0.273 0.254 0.308 3,297,818 0.2754 4.55%
2000-01-26 0 0.330 0.330 0.345 0.325 0.355 1,146,000 383,430 0.3346 0.254 0.254 0.265 0.250 0.273 1,490,025 0.2573 -1.49%
2000-01-25 0 0.335 0.330 0.345 0.330 0.350 1,744,000 588,020 0.3372 0.258 0.254 0.265 0.254 0.269 2,267,542 0.2593 -4.29%
2000-01-24 0 0.350 0.350 0.355 0.335 0.350 2,478,000 843,650 0.3405 0.269 0.269 0.273 0.258 0.269 3,221,886 0.2618 6.06%
2000-01-21 0 0.330 0.330 0.340 0.305 0.340 2,274,000 728,870 0.3205 0.254 0.254 0.261 0.235 0.261 2,956,646 0.2465 8.20%
2000-01-20 0 0.305 0.305 0.320 0.305 0.330 802,000 253,910 0.3166 0.235 0.235 0.246 0.235 0.254 1,042,757 0.2435 -4.69%
2000-01-19 0 0.320 0.315 0.325 0.315 0.350 4,802,000 1,564,890 0.3259 0.246 0.242 0.250 0.242 0.269 6,243,543 0.2506 1.59%
2000-01-18 0 0.315 0.300 0.320 0.295 0.315 1,572,000 474,020 0.3015 0.242 0.231 0.246 0.227 0.242 2,043,909 0.2319 8.62%
2000-01-17 0 0.290 0.290 0.300 0.290 0.300 166,000 48,960 0.2949 0.223 0.223 0.231 0.223 0.231 215,833 0.2268 -1.69%
2000-01-14 0 0.295 0.295 0.300 0.295 0.300 230,000 68,600 0.2983 0.227 0.227 0.231 0.227 0.231 299,045 0.2294 -4.84%
2000-01-13 0 0.310 0.300 0.310 0.285 0.310 395,600 117,988 0.2983 0.238 0.231 0.238 0.219 0.238 514,358 0.2294 3.33%
2000-01-12 0 0.300 0.300 0.315 0.300 0.300 150,000 45,000 0.3000 0.231 0.231 0.242 0.231 0.231 195,029 0.2307 1.69%
2000-01-11 0 0.295 0.295 0.310 0.295 0.315 280,573 84,405 0.3008 0.227 0.227 0.238 0.227 0.242 364,800 0.2314 -6.35%
2000-01-10 0 0.315 0.295 0.315 0.295 0.315 564,000 170,970 0.3031 0.242 0.227 0.242 0.227 0.242 733,311 0.2331 6.78%
2000-01-07 0 0.295 0.285 0.300 - - 0 0 - 0.227 0.219 0.231 - - 0 - 0.00%
2000-01-06 0 0.295 0.275 0.295 - - 0 0 - 0.227 0.212 0.227 - - 0 - -4.84%
2000-01-05 0 0.310 0.285 0.320 - - 0 0 - 0.238 0.219 0.246 - - 0 - 0.00%
2000-01-04 0 0.310 0.310 0.315 0.300 0.305 80,000 24,250 0.3031 0.238 0.238 0.242 0.231 0.235 104,016 0.2331 -3.12%
2000-01-03 0 0.320 0.315 0.320 0.320 0.325 1,640,485 526,531 0.3210 0.246 0.242 0.246 0.246 0.250 2,132,953 0.2469 6.67%
1999-12-30 0 0.300 0.290 0.310 0.265 0.300 320,000 90,000 0.2813 0.231 0.223 0.238 0.204 0.231 416,063 0.2163 11.11%
1999-12-29 0 0.270 0.260 0.270 0.260 0.270 382,000 102,120 0.2673 0.208 0.200 0.208 0.200 0.208 496,675 0.2056 3.85%
1999-12-28 0 0.260 0.260 - 0.260 0.265 832,000 218,190 0.2622 0.200 0.200 - 0.200 0.204 1,081,763 0.2017 0.00%
1999-12-24 0 0.260 0.260 0.275 0.260 0.265 400,000 107,250 0.2681 0.200 0.200 0.212 0.200 0.204 520,079 0.2062 -8.77%
1999-12-23 0 0.285 0.265 0.285 0.270 0.285 228,000 63,680 0.2793 0.219 0.204 0.219 0.208 0.219 296,445 0.2148 0.00%
1999-12-22 0 0.285 0.285 0.300 0.275 0.285 379,280 107,957 0.2846 0.219 0.219 0.231 0.212 0.219 493,138 0.2189 -3.39%
1999-12-21 0 0.295 0.295 0.310 0.295 0.295 148,000 43,660 0.2950 0.227 0.227 0.238 0.227 0.227 192,429 0.2269 -3.28%
1999-12-20 0 0.305 0.290 0.305 0.290 0.305 106,000 30,830 0.2908 0.235 0.223 0.235 0.223 0.235 137,821 0.2237 5.17%
1999-12-17 0 0.290 0.290 0.305 0.290 0.290 110,000 31,900 0.2900 0.223 0.223 0.235 0.223 0.223 143,022 0.2230 0.00%
1999-12-16 0 0.290 0.290 0.305 0.290 0.305 122,000 35,410 0.2902 0.223 0.223 0.235 0.223 0.235 158,624 0.2232 0.00%
1999-12-15 0 0.290 0.290 0.300 0.290 0.290 24,000 6,960 0.2900 0.223 0.223 0.231 0.223 0.223 31,205 0.2230 -3.33%
1999-12-14 0 0.300 0.295 0.300 0.295 0.300 370,000 110,750 0.2993 0.231 0.227 0.231 0.227 0.231 481,073 0.2302 -1.64%
1999-12-13 0 0.305 0.305 0.315 0.305 0.305 54,000 16,470 0.3050 0.235 0.235 0.242 0.235 0.235 70,211 0.2346 0.00%
1999-12-10 0 0.305 0.305 0.315 0.305 0.310 780,000 238,750 0.3061 0.235 0.235 0.242 0.235 0.238 1,014,153 0.2354 -4.69%
1999-12-09 0 0.320 0.305 0.320 0.310 0.320 406,000 126,710 0.3121 0.246 0.235 0.246 0.238 0.246 527,880 0.2400 1.59%
1999-12-08 0 0.315 0.310 0.315 0.315 0.315 150,000 47,250 0.3150 0.242 0.238 0.242 0.242 0.242 195,029 0.2423 0.00%
1999-12-07 0 0.315 0.310 0.325 0.315 0.325 1,476,000 465,240 0.3152 0.242 0.238 0.250 0.242 0.250 1,919,090 0.2424 -1.56%
1999-12-06 0 0.320 0.310 0.320 0.300 0.320 1,760,000 542,950 0.3085 0.246 0.238 0.246 0.231 0.246 2,288,345 0.2373 3.23%
1999-12-03 0 0.310 0.305 0.310 0.305 0.315 657,356 203,630 0.3098 0.238 0.235 0.238 0.235 0.242 854,692 0.2382 -1.59%
1999-12-02 0 0.315 0.310 0.320 0.315 0.325 609,000 194,680 0.3197 0.242 0.238 0.246 0.242 0.250 791,820 0.2459 0.00%
1999-12-01 0 0.315 0.315 0.330 0.315 0.320 1,323,792 422,632 0.3193 0.242 0.242 0.254 0.242 0.246 1,721,189 0.2455 0.00%
1999-11-30 0 0.315 0.315 0.340 0.315 0.330 670,000 217,650 0.3249 0.242 0.242 0.261 0.242 0.254 871,132 0.2498 -1.56%
1999-11-29 0 0.320 0.320 0.325 0.315 0.320 746,000 237,570 0.3185 0.246 0.246 0.250 0.242 0.246 969,946 0.2449 1.59%
1999-11-26 0 0.315 0.305 0.315 0.305 0.320 832,000 258,100 0.3102 0.242 0.235 0.242 0.235 0.246 1,081,763 0.2386 0.00%
1999-11-25 0 0.315 0.315 0.320 0.310 0.315 400,000 125,000 0.3125 0.242 0.242 0.246 0.238 0.242 520,079 0.2403 0.00%
1999-11-24 0 0.315 0.315 0.320 0.315 0.315 208,000 65,520 0.3150 0.242 0.242 0.246 0.242 0.242 270,441 0.2423 0.00%
1999-11-23 0 0.315 0.315 0.325 0.310 0.315 117,928 36,931 0.3132 0.242 0.242 0.250 0.238 0.242 153,330 0.2409 -1.56%
1999-11-22 0 0.320 0.320 0.330 0.320 0.330 198,000 64,710 0.3268 0.246 0.246 0.254 0.246 0.254 257,439 0.2514 0.00%
1999-11-19 0 0.320 0.320 0.330 0.300 0.310 132,505 40,296 0.3041 0.246 0.246 0.254 0.231 0.238 172,283 0.2339 0.00%
1999-11-18 0 0.320 0.320 - 0.310 0.310 100,000 31,000 0.3100 0.246 0.246 - 0.238 0.238 130,020 0.2384 3.23%
1999-11-17 0 0.310 0.310 0.320 0.310 0.310 60,000 18,600 0.3100 0.238 0.238 0.246 0.238 0.238 78,012 0.2384 -3.12%
1999-11-16 0 0.320 0.320 0.335 0.320 0.320 20,000 6,400 0.3200 0.246 0.246 0.258 0.246 0.246 26,004 0.2461 -4.48%
1999-11-15 0 0.335 0.320 0.335 0.340 0.340 200,000 68,000 0.3400 0.258 0.246 0.258 0.261 0.261 260,039 0.2615 4.69%
1999-11-12 0 0.320 0.320 0.330 0.310 0.320 140,000 44,400 0.3171 0.246 0.246 0.254 0.238 0.246 182,027 0.2439 0.00%
1999-11-11 0 0.320 0.320 0.325 - - 0 0 - 0.246 0.246 0.250 - - 0 - 0.00%
1999-11-10 0 0.320 0.310 0.320 0.320 0.320 16,000 5,120 0.3200 0.246 0.238 0.246 0.246 0.246 20,803 0.2461 -4.48%
1999-11-09 0 0.335 0.335 0.340 0.320 0.320 100,000 32,000 0.3200 0.258 0.258 0.261 0.246 0.246 130,020 0.2461 4.69%
1999-11-08 0 0.320 0.320 - 0.320 0.320 100,000 32,000 0.3200 0.246 0.246 - 0.246 0.246 130,020 0.2461 -3.03%
1999-11-05 0 0.330 0.330 0.340 0.330 0.330 190,000 62,700 0.3300 0.254 0.254 0.261 0.254 0.254 247,037 0.2538 -4.35%
1999-11-04 0 0.345 0.345 0.350 0.320 0.320 190,000 60,800 0.3200 0.265 0.265 0.269 0.246 0.246 247,037 0.2461 7.81%
1999-11-03 0 0.320 0.315 0.325 0.320 0.330 682,000 219,840 0.3223 0.246 0.242 0.250 0.246 0.254 886,734 0.2479 -1.54%
1999-11-02 0 0.325 0.320 0.335 0.320 0.325 400,000 129,500 0.3238 0.250 0.246 0.258 0.246 0.250 520,079 0.2490 0.00%
1999-11-01 0 0.325 0.320 0.325 0.325 0.325 110,000 35,750 0.3250 0.250 0.246 0.250 0.250 0.250 143,022 0.2500 1.56%
1999-10-29 0 0.320 0.320 0.340 0.320 0.330 580,000 187,250 0.3228 0.246 0.246 0.261 0.246 0.254 754,114 0.2483 -4.48%
1999-10-28 0 0.335 0.335 0.345 0.325 0.345 170,000 55,450 0.3262 0.258 0.258 0.265 0.250 0.265 221,033 0.2509 1.52%
1999-10-27 0 0.330 0.330 0.345 0.330 0.345 400,000 134,600 0.3365 0.254 0.254 0.265 0.254 0.265 520,079 0.2588 -2.94%
1999-10-26 0 0.340 0.330 0.340 0.340 0.340 200,000 68,000 0.3400 0.261 0.254 0.261 0.261 0.261 260,039 0.2615 -1.45%
1999-10-25 0 0.345 0.345 0.360 0.345 0.350 456,150 157,868 0.3461 0.265 0.265 0.277 0.265 0.269 593,085 0.2662 0.00%
1999-10-22 0 0.345 0.345 0.350 0.345 0.355 332,000 116,340 0.3504 0.265 0.265 0.269 0.265 0.273 431,665 0.2695 -2.82%
1999-10-21 0 0.355 0.340 0.355 0.360 0.390 4,684,000 1,769,440 0.3778 0.273 0.261 0.273 0.277 0.300 6,090,119 0.2905 -1.39%
1999-10-20 0 0.360 0.345 0.360 0.330 0.360 196,000 66,230 0.3379 0.277 0.265 0.277 0.254 0.277 254,838 0.2599 12.50%
1999-10-19 0 0.320 0.320 0.340 0.320 0.320 288,000 92,160 0.3200 0.246 0.246 0.261 0.246 0.246 374,457 0.2461 0.00%
1999-10-15 0 0.320 0.340 0.345 0.320 0.320 100,000 32,000 0.3200 0.246 0.261 0.265 0.246 0.246 130,020 0.2461 -1.54%
1999-10-14 0 0.330 0.330 0.350 0.330 0.330 48,000 15,840 0.3300 0.250 0.250 0.265 0.250 0.250 63,370 0.2500 0.00%
1999-10-13 0 0.330 0.330 0.350 0.320 0.320 70,000 22,400 0.3200 0.250 0.250 0.265 0.242 0.242 92,414 0.2424 -5.71%
1999-10-12 0 0.350 0.335 0.350 0.350 0.350 40,000 14,000 0.3500 0.265 0.254 0.265 0.265 0.265 52,808 0.2651 0.00%
1999-10-11 0 0.350 0.350 0.360 0.350 0.350 694,627 243,094 0.3500 0.265 0.265 0.273 0.265 0.265 917,046 0.2651 0.00%
1999-10-08 0 0.350 0.345 0.355 0.350 0.350 380,000 133,000 0.3500 0.265 0.261 0.269 0.265 0.265 501,676 0.2651 -1.41%
1999-10-07 0 0.355 0.350 0.355 0.355 0.355 18,394 6,516 0.3542 0.269 0.265 0.269 0.269 0.269 24,284 0.2683 1.43%
1999-10-06 0 0.350 0.340 0.350 0.340 0.350 324,000 111,900 0.3454 0.265 0.258 0.265 0.258 0.265 427,745 0.2616 2.94%
1999-10-05 0 0.340 0.340 0.350 0.340 0.345 540,000 183,950 0.3406 0.258 0.258 0.265 0.258 0.261 712,908 0.2580 -4.23%
1999-10-04 0 0.355 0.345 0.355 0.340 0.355 182,052 62,195 0.3416 0.269 0.261 0.269 0.258 0.269 240,345 0.2588 1.43%
1999-09-30 0 0.350 0.350 0.360 - - 0 0 - 0.265 0.265 0.273 - - 0 - 1.45%
1999-09-29 0 0.345 0.345 0.360 0.345 0.350 150,000 52,250 0.3483 0.261 0.261 0.273 0.261 0.265 198,030 0.2638 -2.82%
1999-09-28 0 0.355 0.350 0.360 0.350 0.355 130,000 45,750 0.3519 0.269 0.265 0.273 0.265 0.269 171,626 0.2666 -1.39%
1999-09-27 0 0.360 0.360 0.375 0.360 0.365 440,000 158,900 0.3611 0.273 0.273 0.284 0.273 0.276 580,888 0.2735 0.00%
1999-09-24 0 0.360 0.350 0.360 0.360 0.390 241,536 87,737 0.3632 0.273 0.265 0.273 0.273 0.295 318,876 0.2751 -6.49%
1999-09-23 0 0.385 0.370 0.385 0.370 0.385 280,000 106,600 0.3807 0.292 0.280 0.292 0.280 0.292 369,656 0.2884 4.05%
1999-09-22 0 0.370 0.355 0.380 0.360 0.395 2,922,047 1,106,296 0.3786 0.280 0.269 0.288 0.273 0.299 3,857,684 0.2868 0.00%
1999-09-21 0 0.370 0.360 0.370 0.360 0.380 667,075 242,104 0.3629 0.280 0.273 0.280 0.273 0.288 880,672 0.2749 4.23%
1999-09-20 0 0.355 0.350 0.360 0.350 0.360 512,000 181,650 0.3548 0.269 0.265 0.273 0.265 0.273 675,942 0.2687 -1.39%
1999-09-17 0 0.360 0.345 0.360 0.345 0.360 102,000 35,620 0.3492 0.273 0.261 0.273 0.261 0.273 134,660 0.2645 5.88%
1999-09-15 0 0.340 0.340 0.360 0.340 0.350 312,000 107,800 0.3455 0.258 0.258 0.273 0.258 0.265 411,902 0.2617 -2.86%
1999-09-14 0 0.350 0.350 0.370 0.350 0.365 796,204 284,315 0.3571 0.265 0.265 0.280 0.265 0.276 1,051,148 0.2705 -5.41%
1999-09-13 0 0.370 0.365 0.380 0.360 0.380 222,000 82,260 0.3705 0.280 0.276 0.288 0.273 0.288 293,084 0.2807 0.00%
1999-09-10 0 0.370 0.370 0.375 0.370 0.370 100,000 37,000 0.3700 0.280 0.280 0.284 0.280 0.280 132,020 0.2803 0.00%
1999-09-09 0 0.370 0.340 0.370 0.340 0.370 150,000 51,700 0.3447 0.280 0.258 0.280 0.258 0.280 198,030 0.2611 8.82%
1999-09-08 0 0.340 0.340 0.360 0.340 0.355 110,000 38,300 0.3482 0.258 0.258 0.273 0.258 0.269 145,222 0.2637 0.00%
1999-09-07 0 0.340 0.340 0.350 0.330 0.330 210,000 69,300 0.3300 0.258 0.258 0.265 0.250 0.250 277,242 0.2500 0.00%
1999-09-06 0 0.340 0.340 0.355 0.340 0.340 180,000 61,200 0.3400 0.258 0.258 0.269 0.258 0.258 237,636 0.2575 0.00%
1999-09-03 0 0.340 0.330 0.340 0.325 0.340 130,213 43,360 0.3330 0.258 0.250 0.258 0.246 0.258 171,907 0.2522 0.00%
1999-09-02 0 0.340 0.340 0.360 0.330 0.350 190,000 65,500 0.3447 0.258 0.258 0.273 0.250 0.265 250,838 0.2611 0.00%
1999-09-01 0 0.340 0.340 0.345 0.340 0.350 291,252 100,026 0.3434 0.258 0.258 0.261 0.258 0.265 384,511 0.2601 -5.56%
1999-08-31 0 0.360 0.350 0.370 0.360 0.360 70,000 25,200 0.3600 0.273 0.265 0.280 0.273 0.273 92,414 0.2727 0.00%
1999-08-30 0 0.360 0.355 0.370 0.330 0.360 390,000 138,350 0.3547 0.273 0.269 0.280 0.250 0.273 514,878 0.2687 0.00%
1999-08-27 0 0.360 0.360 0.380 0.360 0.365 120,000 43,700 0.3642 0.273 0.273 0.288 0.273 0.276 158,424 0.2758 -5.26%
1999-08-26 0 0.380 0.365 0.400 - - 0 0 - 0.288 0.276 0.303 - - 0 - 0.00%
1999-08-25 0 0.380 0.360 0.380 0.380 0.380 2,000 760 0.3800 0.288 0.273 0.288 0.288 0.288 2,640 0.2878 0.00%
1999-08-24 0 0.380 - 0.380 - - 0 0 - 0.288 - 0.288 - - 0 - 0.00%
1999-08-23 0 0.380 0.365 0.380 - - 0 0 - 0.288 0.276 0.288 - - 0 - 0.00%
1999-08-20 0 0.380 0.360 0.380 0.365 0.380 440,000 163,900 0.3725 0.288 0.273 0.288 0.276 0.288 580,888 0.2822 2.70%
1999-08-19 0 0.370 0.370 0.380 - - 0 0 - 0.280 0.280 0.288 - - 0 - 1.37%
1999-08-18 0 0.365 0.360 0.400 0.365 0.365 100,000 36,500 0.3650 0.276 0.273 0.303 0.276 0.276 132,020 0.2765 1.39%
1999-08-17 0 0.360 0.360 0.380 0.360 0.370 180,000 66,250 0.3681 0.273 0.273 0.288 0.273 0.280 237,636 0.2788 -2.70%
1999-08-16 0 0.370 0.370 0.385 - - 0 0 - 0.280 0.280 0.292 - - 0 - 0.00%
1999-08-13 0 0.370 0.370 0.390 0.370 0.370 150,000 55,500 0.3700 0.280 0.280 0.295 0.280 0.280 198,030 0.2803 -5.13%
1999-08-12 0 0.390 0.370 0.390 0.370 0.390 230,000 85,300 0.3709 0.295 0.280 0.295 0.280 0.295 303,646 0.2809 6.85%
1999-08-11 0 0.365 0.365 0.385 0.360 0.370 400,000 147,500 0.3688 0.276 0.276 0.292 0.273 0.280 528,080 0.2793 -3.95%
1999-08-10 0 0.380 0.370 0.395 0.380 0.385 150,000 57,250 0.3817 0.288 0.280 0.299 0.288 0.292 198,030 0.2891 -5.00%
1999-08-09 0 0.400 0.380 0.400 - - 0 0 - 0.303 0.288 0.303 - - 0 - 0.00%
1999-08-06 0 0.400 0.395 0.400 0.395 0.400 450,000 177,800 0.3951 0.303 0.299 0.303 0.299 0.303 594,090 0.2993 1.27%
1999-08-05 0 0.395 0.395 0.405 0.395 0.405 1,330,000 531,250 0.3994 0.299 0.299 0.307 0.299 0.307 1,755,865 0.3026 1.28%
1999-08-04 0 0.390 0.390 0.400 0.390 0.390 51,716 20,118 0.3890 0.295 0.295 0.303 0.295 0.295 68,275 0.2947 -1.27%
1999-08-03 0 0.395 0.395 0.410 0.395 0.395 10,000 3,950 0.3950 0.299 0.299 0.311 0.299 0.299 13,202 0.2992 1.28%
1999-08-02 0 0.390 0.390 0.405 0.380 0.390 200,000 77,000 0.3850 0.295 0.295 0.307 0.288 0.295 264,040 0.2916 0.00%
1999-07-30 0 0.390 0.380 0.390 0.390 0.390 30,000 11,700 0.3900 0.295 0.288 0.295 0.295 0.295 39,606 0.2954 2.63%
1999-07-29 0 0.380 0.380 0.390 0.380 0.380 1,268,000 481,840 0.3800 0.288 0.288 0.295 0.288 0.288 1,674,013 0.2878 0.00%
1999-07-28 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.288 0.288 0.295 0.288 0.288 132,020 0.2878 -2.56%
1999-07-27 0 0.390 0.380 0.390 0.380 0.390 80,000 30,700 0.3838 0.295 0.288 0.295 0.288 0.295 105,616 0.2907 2.63%
1999-07-26 0 0.380 0.370 0.390 0.380 0.390 420,000 161,350 0.3842 0.288 0.280 0.295 0.288 0.295 554,484 0.2910 -1.30%
1999-07-23 0 0.385 0.385 0.400 0.385 0.400 1,115,000 437,010 0.3919 0.292 0.292 0.303 0.292 0.303 1,472,022 0.2969 -6.10%
1999-07-22 0 0.410 0.405 0.410 0.410 0.420 1,280,000 529,800 0.4139 0.311 0.307 0.311 0.311 0.318 1,689,855 0.3135 0.00%
1999-07-21 0 0.410 0.400 0.410 0.385 0.420 968,000 383,420 0.3961 0.311 0.303 0.311 0.292 0.318 1,277,953 0.3000 1.23%
1999-07-20 0 0.405 0.400 0.405 0.405 0.415 651,040 268,885 0.4130 0.307 0.303 0.307 0.307 0.314 859,503 0.3128 -1.22%
1999-07-19 0 0.410 0.405 0.415 0.410 0.430 1,200,000 496,040 0.4134 0.311 0.307 0.314 0.311 0.326 1,584,239 0.3131 -3.53%
1999-07-16 0 0.425 0.420 0.425 0.405 0.425 1,322,000 540,750 0.4090 0.322 0.318 0.322 0.307 0.322 1,745,303 0.3098 0.00%
1999-07-15 0 0.425 0.420 0.430 0.410 0.430 1,130,000 473,200 0.4188 0.322 0.318 0.326 0.311 0.326 1,491,825 0.3172 3.66%
1999-07-14 0 0.410 0.400 0.410 0.400 0.440 2,830,000 1,192,500 0.4214 0.311 0.303 0.311 0.303 0.333 3,736,164 0.3192 -5.75%
1999-07-13 0 0.435 0.425 0.435 0.395 0.445 12,601,946 5,347,658 0.4244 0.329 0.322 0.329 0.299 0.337 16,637,080 0.3214 10.13%
1999-07-12 0 0.395 0.395 0.400 0.395 0.405 1,230,000 492,800 0.4007 0.299 0.299 0.303 0.299 0.307 1,623,845 0.3035 0.00%
1999-07-09 0 0.395 0.395 0.400 0.395 0.400 2,050,000 817,750 0.3989 0.299 0.299 0.303 0.299 0.303 2,706,409 0.3022 -3.66%
1999-07-08 0 0.410 0.395 0.410 0.390 0.410 2,696,000 1,088,470 0.4037 0.311 0.299 0.311 0.295 0.311 3,559,257 0.3058 0.00%
1999-07-07 0 0.410 0.400 0.410 0.390 0.420 4,022,000 1,613,580 0.4012 0.311 0.303 0.311 0.295 0.318 5,309,842 0.3039 5.13%
1999-07-06 0 0.390 0.390 0.400 0.390 0.400 590,000 232,300 0.3937 0.295 0.295 0.303 0.295 0.303 778,918 0.2982 -1.27%
1999-07-05 0 0.395 0.390 0.400 0.390 0.395 271,531 106,821 0.3934 0.299 0.295 0.303 0.295 0.299 358,475 0.2980 1.28%
1999-07-02 0 0.390 0.390 0.400 0.390 0.410 520,000 210,050 0.4039 0.295 0.295 0.303 0.295 0.311 686,504 0.3060 0.00%
1999-06-30 0 0.390 0.390 0.410 0.370 0.390 857,440 324,960 0.3790 0.295 0.295 0.311 0.280 0.295 1,131,992 0.2871 2.63%
1999-06-29 0 0.380 0.380 0.395 0.380 0.385 238,800 91,870 0.3847 0.288 0.288 0.299 0.288 0.292 315,264 0.2914 -1.30%
1999-06-28 0 0.385 0.380 0.395 0.385 0.385 230,000 88,550 0.3850 0.292 0.288 0.299 0.292 0.292 303,646 0.2916 2.67%
1999-06-25 0 0.375 - 0.395 0.370 0.380 1,500,000 562,000 0.3747 0.284 - 0.299 0.280 0.288 1,980,299 0.2838 -1.32%
1999-06-24 0 0.380 0.380 0.395 0.380 0.380 380,000 144,400 0.3800 0.288 0.288 0.299 0.288 0.288 501,676 0.2878 0.00%
1999-06-23 0 0.380 0.380 0.390 0.380 0.385 152,000 58,010 0.3816 0.288 0.288 0.295 0.288 0.292 200,670 0.2891 0.00%
1999-06-22 0 0.380 0.380 0.385 0.375 0.380 380,000 144,250 0.3796 0.288 0.288 0.292 0.284 0.288 501,676 0.2875 -2.56%
1999-06-21 0 0.390 0.385 0.390 0.385 0.390 138,147 53,773 0.3892 0.295 0.292 0.295 0.292 0.295 182,382 0.2948 0.00%
1999-06-17 0 0.390 0.390 0.400 0.365 0.390 573,260 221,871 0.3870 0.295 0.295 0.303 0.276 0.295 756,817 0.2932 2.63%
1999-06-16 0 0.380 0.380 0.390 0.375 0.380 248,000 93,570 0.3773 0.288 0.288 0.295 0.284 0.288 327,409 0.2858 1.33%
1999-06-15 0 0.375 0.375 0.390 0.365 0.385 640,000 243,350 0.3802 0.284 0.284 0.295 0.276 0.292 844,928 0.2880 2.74%
1999-06-14 0 0.370 0.350 0.385 0.370 0.385 500,000 190,000 0.3800 0.276 0.262 0.288 0.276 0.288 669,142 0.2839 -5.13%
1999-06-11 0 0.390 0.385 0.390 - - 0 0 - 0.291 0.288 0.291 - - 0 - 0.00%
1999-06-10 0 0.390 0.385 0.400 0.380 0.390 454,000 175,840 0.3873 0.291 0.288 0.299 0.284 0.291 607,581 0.2894 2.63%
1999-06-09 0 0.380 0.380 0.390 - - 0 0 - 0.284 0.284 0.291 - - 0 - 0.00%
1999-06-08 0 0.380 0.380 0.395 0.380 0.400 440,000 171,400 0.3895 0.284 0.284 0.295 0.284 0.299 588,845 0.2911 -5.00%
1999-06-07 0 0.400 0.395 0.420 - - 0 0 - 0.299 0.295 0.314 - - 0 - 0.00%
1999-06-04 0 0.400 0.395 0.405 0.390 0.400 1,139,951 454,652 0.3988 0.299 0.295 0.303 0.291 0.299 1,525,578 0.2980 5.26%
1999-06-03 0 0.380 0.380 - 0.365 0.390 792,621 303,789 0.3833 0.284 0.284 - 0.273 0.291 1,060,752 0.2864 4.11%
1999-06-02 0 0.365 0.360 0.365 0.360 0.365 460,000 167,600 0.3643 0.273 0.269 0.273 0.269 0.273 615,611 0.2722 0.00%
1999-06-01 0 0.365 0.355 - 0.345 0.365 796,000 287,120 0.3607 0.273 0.265 - 0.258 0.273 1,065,274 0.2695 5.80%
1999-05-31 0 0.345 0.340 0.360 0.345 0.355 330,000 116,850 0.3541 0.258 0.254 0.269 0.258 0.265 441,634 0.2646 -2.82%
1999-05-28 0 0.355 0.355 0.360 0.355 0.365 1,360,000 490,000 0.3603 0.265 0.265 0.269 0.265 0.273 1,820,067 0.2692 -4.05%
1999-05-27 0 0.370 0.370 0.385 0.370 0.370 270,000 99,900 0.3700 0.276 0.276 0.288 0.276 0.276 361,337 0.2765 -1.33%
1999-05-26 0 0.375 0.370 0.380 0.370 0.380 1,342,000 504,050 0.3756 0.280 0.276 0.284 0.276 0.284 1,795,977 0.2807 -2.60%
1999-05-25 0 0.385 0.370 0.390 0.380 0.405 1,250,000 487,600 0.3901 0.288 0.276 0.291 0.284 0.303 1,672,855 0.2915 -3.75%
1999-05-24 0 0.400 0.395 0.405 0.395 0.415 1,911,361 772,617 0.4042 0.299 0.295 0.303 0.295 0.310 2,557,944 0.3020 -1.23%
1999-05-21 0 0.405 0.405 0.410 0.385 0.430 18,728,266 7,735,733 0.4131 0.303 0.303 0.306 0.288 0.321 25,063,743 0.3086 10.96%
1999-05-20 0 0.365 0.350 0.370 0.350 0.375 1,250,000 448,750 0.3590 0.273 0.262 0.276 0.262 0.280 1,672,855 0.2683 -1.35%
1999-05-19 0 0.370 0.360 0.370 0.350 0.395 5,523,425 2,037,106 0.3688 0.276 0.269 0.276 0.262 0.295 7,391,913 0.2756 15.63%
1999-05-18 0 0.320 0.320 0.340 0.320 0.330 300,000 97,000 0.3233 0.239 0.239 0.254 0.239 0.247 401,485 0.2416 -1.54%
1999-05-17 0 0.325 0.310 0.350 0.325 0.325 70,000 22,750 0.3250 0.243 0.232 0.262 0.243 0.243 93,680 0.2428 -4.41%
1999-05-14 0 0.340 0.340 0.360 0.340 0.340 100,000 34,000 0.3400 0.254 0.254 0.269 0.254 0.254 133,828 0.2541 1.49%
1999-05-13 0 0.335 0.330 0.350 0.335 0.335 100,000 33,500 0.3350 0.250 0.247 0.262 0.250 0.250 133,828 0.2503 1.52%
1999-05-12 0 0.330 0.320 0.330 0.330 0.340 300,000 100,000 0.3333 0.247 0.239 0.247 0.247 0.254 401,485 0.2491 -1.49%
1999-05-11 0 0.335 0.335 - 0.320 0.335 582,000 192,160 0.3302 0.250 0.250 - 0.239 0.250 778,881 0.2467 1.52%
1999-05-10 0 0.330 0.325 0.350 0.320 0.330 310,000 101,950 0.3289 0.247 0.243 0.262 0.239 0.247 414,868 0.2457 -4.35%
1999-05-07 0 0.345 0.345 0.375 0.345 0.370 1,427,113 510,096 0.3574 0.258 0.258 0.280 0.258 0.276 1,909,883 0.2671 -4.17%
1999-05-06 0 0.360 0.355 0.360 0.330 0.380 1,858,000 650,000 0.3498 0.269 0.265 0.269 0.247 0.284 2,486,532 0.2614 9.09%
1999-05-05 0 0.330 0.320 0.330 0.320 0.340 930,955 307,517 0.3303 0.247 0.239 0.247 0.239 0.254 1,245,882 0.2468 0.00%
1999-05-04 0 0.330 0.320 0.330 0.310 0.330 572,000 184,020 0.3217 0.247 0.239 0.247 0.232 0.247 765,499 0.2404 6.45%
1999-05-03 0 0.310 0.305 0.320 0.310 0.325 600,000 191,250 0.3188 0.232 0.228 0.239 0.232 0.243 802,971 0.2382 -3.12%
1999-04-30 0 0.320 0.320 0.330 0.300 0.320 1,701,265 526,072 0.3092 0.239 0.239 0.247 0.224 0.239 2,276,776 0.2311 6.67%
1999-04-29 0 0.300 0.300 0.310 0.280 0.300 1,092,000 306,960 0.2811 0.224 0.224 0.232 0.209 0.224 1,461,406 0.2100 7.14%
1999-04-28 0 0.280 0.270 0.285 0.270 0.285 293,711 82,235 0.2800 0.209 0.202 0.213 0.202 0.213 393,069 0.2092 -3.45%
1999-04-27 0 0.290 0.280 0.295 - - 0 0 - 0.217 0.209 0.220 - - 0 - 0.00%
1999-04-26 0 0.290 0.275 0.305 - - 281 56 0.1993 0.217 0.205 0.228 - - 376 0.1489 0.00%
1999-04-23 0 0.290 0.290 0.300 0.290 0.300 160,000 46,600 0.2913 0.217 0.217 0.224 0.217 0.224 214,125 0.2176 1.75%
1999-04-22 0 0.285 0.285 0.315 0.270 0.270 20,000 5,400 0.2700 0.213 0.213 0.235 0.202 0.202 26,766 0.2018 -6.56%
1999-04-21 0 0.305 0.270 0.305 0.305 0.305 30,000 9,150 0.3050 0.228 0.202 0.228 0.228 0.228 40,149 0.2279 1.67%
1999-04-20 0 0.300 0.270 0.300 - - 0 0 - 0.224 0.202 0.224 - - 0 - -3.23%
1999-04-19 0 0.310 0.300 0.310 0.300 0.315 1,380,334 428,520 0.3104 0.232 0.224 0.232 0.224 0.235 1,847,279 0.2320 1.64%
1999-04-16 0 0.305 0.290 - 0.300 0.305 110,000 33,150 0.3014 0.228 0.217 - 0.224 0.228 147,211 0.2252 8.93%
1999-04-15 0 0.280 0.280 - 0.280 0.285 100,000 28,150 0.2815 0.209 0.209 - 0.209 0.213 133,828 0.2103 0.00%
1999-04-14 0 0.280 0.280 - 0.280 0.280 60,000 16,800 0.2800 0.209 0.209 - 0.209 0.209 80,297 0.2092 -5.08%
1999-04-13 0 0.295 0.280 0.295 0.265 0.300 800,677 232,606 0.2905 0.220 0.209 0.220 0.198 0.224 1,071,533 0.2171 7.27%
1999-04-12 0 0.275 0.270 - 0.270 0.275 144,000 39,100 0.2715 0.205 0.202 - 0.202 0.205 192,713 0.2029 0.00%
1999-04-09 0 0.275 0.275 0.290 0.270 0.285 210,000 58,450 0.2783 0.205 0.205 0.217 0.202 0.213 281,040 0.2080 1.85%
1999-04-08 0 0.270 0.270 0.285 0.270 0.270 144,000 38,880 0.2700 0.202 0.202 0.213 0.202 0.202 192,713 0.2018 1.89%
1999-04-07 0 0.265 0.265 - 0.265 0.270 80,000 21,450 0.2681 0.198 0.198 - 0.198 0.202 107,063 0.2003 3.92%
1999-04-01 0 0.255 0.250 0.255 0.255 0.255 50,000 12,750 0.2550 0.191 0.187 0.191 0.191 0.191 66,914 0.1905 0.00%
1999-03-31 0 0.255 0.255 0.270 0.255 0.255 36,000 9,180 0.2550 0.191 0.191 0.202 0.191 0.191 48,178 0.1905 0.00%
1999-03-30 0 0.255 0.255 0.260 0.255 0.260 330,000 84,750 0.2568 0.191 0.191 0.194 0.191 0.194 441,634 0.1919 -1.92%
1999-03-29 0 0.260 0.250 0.285 0.260 0.270 100,000 26,300 0.2630 0.194 0.187 0.213 0.194 0.202 133,828 0.1965 -10.34%
1999-03-26 0 0.290 0.260 0.290 0.270 0.290 550,000 152,500 0.2773 0.217 0.194 0.217 0.202 0.217 736,056 0.2072 16.00%
1999-03-25 0 0.250 0.250 0.270 - - 0 0 - 0.187 0.187 0.202 - - 0 - 0.00%
1999-03-24 0 0.250 0.248 - 0.250 0.255 300,000 75,500 0.2517 0.187 0.185 - 0.187 0.191 401,485 0.1881 -1.96%
1999-03-23 0 0.255 0.255 0.265 0.250 0.250 129,829 32,921 0.2536 0.191 0.191 0.198 0.187 0.187 173,748 0.1895 2.00%
1999-03-22 0 0.250 0.250 - 0.250 0.250 16,614 4,135 0.2489 0.187 0.187 - 0.187 0.187 22,234 0.1860 -1.96%
1999-03-19 0 0.255 0.250 - - - 0 0 - 0.191 0.187 - - - 0 - 0.00%
1999-03-18 0 0.255 0.255 0.290 - - 0 0 - 0.191 0.191 0.217 - - 0 - 0.00%
1999-03-17 0 0.255 0.255 0.260 0.250 0.250 40,677 10,149 0.2495 0.191 0.191 0.194 0.187 0.187 54,437 0.1864 0.00%
1999-03-16 0 0.255 0.255 - 0.250 0.250 50,000 12,500 0.2500 0.191 0.191 - 0.187 0.187 66,914 0.1868 -1.92%
1999-03-15 0 0.260 0.250 - - - 0 0 - 0.194 0.187 - - - 0 - 0.00%
1999-03-12 0 0.260 0.250 0.260 0.250 0.250 130,000 32,500 0.2500 0.194 0.187 0.194 0.187 0.187 173,977 0.1868 0.00%
1999-03-11 0 0.260 0.255 - 0.255 0.260 150,000 38,500 0.2567 0.194 0.191 - 0.191 0.194 200,743 0.1918 1.96%
1999-03-10 0 0.255 0.250 0.260 0.255 0.255 400,000 102,000 0.2550 0.191 0.187 0.194 0.191 0.191 535,314 0.1905 0.00%
1999-03-09 0 0.255 0.255 0.260 0.250 0.255 514,000 130,570 0.2540 0.191 0.191 0.194 0.187 0.191 687,878 0.1898 0.00%
1999-03-08 0 0.255 0.255 0.260 0.255 0.255 288,000 73,440 0.2550 0.191 0.191 0.194 0.191 0.191 385,426 0.1905 -1.92%
1999-03-05 0 0.260 0.255 0.260 0.260 0.260 30,000 7,800 0.2600 0.194 0.191 0.194 0.194 0.194 40,149 0.1943 1.96%
1999-03-04 0 0.255 0.255 - 0.255 0.255 10,000 2,550 0.2550 0.191 0.191 - 0.191 0.191 13,383 0.1905 0.00%
1999-03-03 0 0.255 0.255 0.260 - - 0 0 - 0.191 0.191 0.194 - - 0 - 0.00%
1999-03-02 0 0.255 0.255 0.260 0.255 0.255 34,000 8,670 0.2550 0.191 0.191 0.194 0.191 0.191 45,502 0.1905 0.00%
1999-03-01 0 0.255 0.255 0.275 - - 1,120 258 0.2304 0.191 0.191 0.205 - - 1,499 0.1721 0.00%
1999-02-26 0 0.255 0.255 - 0.255 0.255 34,000 8,670 0.2550 0.191 0.191 - 0.191 0.191 45,502 0.1905 -1.92%
1999-02-25 0 0.260 0.255 0.260 - - 0 0 - 0.194 0.191 0.194 - - 0 - 0.00%
1999-02-24 0 0.260 0.255 0.265 0.255 0.260 200,000 51,500 0.2575 0.194 0.191 0.198 0.191 0.194 267,657 0.1924 1.96%
1999-02-23 0 0.255 0.255 0.265 0.255 0.255 30,000 7,650 0.2550 0.191 0.191 0.198 0.191 0.191 40,149 0.1905 0.00%
1999-02-22 0 0.255 0.255 0.270 - - 0 0 - 0.191 0.191 0.202 - - 0 - 0.00%
1999-02-19 0 0.255 0.255 0.270 0.255 0.255 10,000 2,550 0.2550 0.191 0.191 0.202 0.191 0.191 13,383 0.1905 -3.77%
1999-02-15 0 0.265 0.255 - - - 0 0 - 0.198 0.191 - - - 0 - 0.00%
1999-02-12 0 0.265 0.265 0.280 0.265 0.265 30,000 7,950 0.2650 0.198 0.198 0.209 0.198 0.198 40,149 0.1980 1.92%
1999-02-11 0 0.260 0.255 0.260 0.260 0.260 200,000 52,000 0.2600 0.194 0.191 0.194 0.194 0.194 267,657 0.1943 4.00%
1999-02-10 0 0.250 0.248 0.260 0.250 0.250 30,000 7,500 0.2500 0.187 0.185 0.194 0.187 0.187 40,149 0.1868 1.21%
1999-02-09 0 0.247 0.247 - 0.247 0.248 220,000 54,440 0.2475 0.185 0.185 - 0.185 0.185 294,423 0.1849 1.65%
1999-02-08 0 0.243 0.243 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
1999-02-05 0 0.243 0.243 - 0.242 0.248 170,000 41,590 0.2446 0.182 0.182 - 0.181 0.185 227,508 0.1828 -2.80%
1999-02-04 0 0.250 0.248 - 0.250 0.250 1,932,000 483,000 0.2500 0.187 0.185 - 0.187 0.187 2,585,565 0.1868 0.81%
1999-02-03 0 0.248 0.244 0.250 0.248 0.248 50,000 12,400 0.2480 0.185 0.182 0.187 0.185 0.185 66,914 0.1853 -0.80%
1999-02-02 0 0.250 0.246 - - - 0 0 - 0.187 0.184 - - - 0 - 0.00%
1999-02-01 0 0.250 0.245 0.260 0.245 0.250 420,000 104,600 0.2490 0.187 0.183 0.194 0.183 0.187 562,079 0.1861 0.40%
1999-01-29 0 0.249 0.249 0.255 0.249 0.255 658,000 166,952 0.2537 0.186 0.186 0.191 0.186 0.191 880,591 0.1896 0.00%
1999-01-28 0 0.249 - 0.255 0.247 0.250 650,000 162,000 0.2492 0.186 - 0.191 0.185 0.187 869,885 0.1862 0.81%
1999-01-27 0 0.247 - 0.248 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1999-01-26 0 0.247 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-01-25 0 0.247 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1999-01-22 0 0.247 - 0.250 - - 0 0 - 0.185 - 0.187 - - 0 - 0.00%
1999-01-21 0 0.247 0.243 0.250 - - 0 0 - 0.185 0.182 0.187 - - 0 - 0.00%
1999-01-20 0 0.247 0.245 - - - 0 0 - 0.185 0.183 - - - 0 - 0.00%
1999-01-19 0 0.247 0.240 - - - 0 0 - 0.185 0.179 - - - 0 - 0.00%
1999-01-18 0 0.247 0.236 0.255 - - 0 0 - 0.185 0.176 0.191 - - 0 - 0.00%
1999-01-15 0 0.247 0.247 0.260 0.247 0.250 206,000 51,410 0.2496 0.185 0.185 0.194 0.185 0.187 275,687 0.1865 -1.20%
1999-01-14 0 0.250 0.250 0.275 0.250 0.250 42,000 10,500 0.2500 0.187 0.187 0.205 0.187 0.187 56,208 0.1868 0.00%
1999-01-13 0 0.250 0.250 0.275 0.250 0.250 238,000 59,500 0.2500 0.187 0.187 0.205 0.187 0.187 318,512 0.1868 -3.85%
1999-01-12 0 0.260 0.255 0.275 - - 0 0 - 0.194 0.191 0.205 - - 0 - 0.00%
1999-01-11 0 0.260 0.255 0.280 - - 0 0 - 0.194 0.191 0.209 - - 0 - 0.00%
1999-01-08 0 0.260 0.260 0.290 0.260 0.260 380,000 98,800 0.2600 0.194 0.194 0.217 0.194 0.194 508,548 0.1943 0.00%
1999-01-07 0 0.260 0.260 0.275 - - 20,000 5,100 0.2550 0.194 0.194 0.205 - - 26,766 0.1905 1.96%
1999-01-06 0 0.255 0.255 0.260 0.250 0.250 140,000 35,000 0.2500 0.191 0.191 0.194 0.187 0.187 187,360 0.1868 2.00%
1999-01-05 0 0.250 0.250 0.270 0.250 0.250 160,000 40,000 0.2500 0.187 0.187 0.202 0.187 0.187 214,125 0.1868 -1.96%
1999-01-04 0 0.255 0.250 0.270 - - 0 0 - 0.191 0.187 0.202 - - 0 - 0.00%
1998-12-31 0 0.255 0.255 0.270 0.255 0.255 20,000 5,100 0.2550 0.191 0.191 0.202 0.191 0.191 26,766 0.1905 -3.77%
1998-12-30 0 0.265 0.250 0.290 - - 0 0 - 0.198 0.187 0.217 - - 0 - 0.00%
1998-12-29 0 0.265 0.250 0.265 - - 0 0 - 0.198 0.187 0.198 - - 0 - 0.00%
1998-12-28 0 0.265 0.250 0.265 - - 0 0 - 0.198 0.187 0.198 - - 0 - 0.00%
1998-12-24 0 0.265 0.260 0.265 0.255 0.265 63,572 16,472 0.2591 0.198 0.194 0.198 0.191 0.198 85,077 0.1936 3.92%
1998-12-23 0 0.255 0.255 0.270 0.255 0.255 33,898 8,597 0.2536 0.191 0.191 0.202 0.191 0.191 45,365 0.1895 -3.77%
1998-12-22 0 0.265 0.265 0.280 0.265 0.265 50,000 13,250 0.2650 0.198 0.198 0.209 0.198 0.198 66,914 0.1980 -1.85%
1998-12-21 0 0.270 0.270 0.280 0.270 0.270 194,000 52,380 0.2700 0.202 0.202 0.209 0.202 0.202 259,627 0.2018 1.89%
1998-12-18 0 0.265 0.265 0.280 0.265 0.270 150,000 40,250 0.2683 0.198 0.198 0.209 0.198 0.202 200,743 0.2005 0.00%
1998-12-17 0 0.265 0.265 0.295 0.265 0.265 107,000 28,310 0.2646 0.198 0.198 0.220 0.198 0.198 143,196 0.1977 -1.85%
1998-12-16 0 0.270 0.270 0.290 0.260 0.270 81,593 21,566 0.2643 0.202 0.202 0.217 0.194 0.202 109,195 0.1975 -6.90%
1998-12-15 0 0.290 0.270 0.290 0.270 0.295 390,000 113,550 0.2912 0.217 0.202 0.217 0.202 0.220 521,931 0.2176 1.75%
1998-12-14 0 0.285 0.270 0.285 - - 0 0 - 0.213 0.202 0.213 - - 0 - 0.00%
1998-12-11 0 0.285 0.270 0.285 - - 0 0 - 0.213 0.202 0.213 - - 0 - -3.39%
1998-12-10 0 0.295 0.275 0.295 - - 0 0 - 0.220 0.205 0.220 - - 0 - 0.00%
1998-12-09 0 0.295 0.270 0.295 - - 0 0 - 0.220 0.202 0.220 - - 0 - 0.00%
1998-12-08 0 0.295 0.270 0.295 0.285 0.300 848,000 253,120 0.2985 0.220 0.202 0.220 0.213 0.224 1,134,865 0.2230 5.36%
1998-12-07 0 0.280 0.270 0.280 0.260 0.290 338,897 96,004 0.2833 0.209 0.202 0.209 0.194 0.217 453,541 0.2117 3.70%
1998-12-04 0 0.270 0.265 0.280 - - 0 0 - 0.202 0.198 0.209 - - 0 - 0.00%
1998-12-03 0 0.270 0.270 0.290 - - 0 0 - 0.202 0.202 0.217 - - 0 - 0.00%
1998-12-02 0 0.270 0.265 0.290 0.265 0.280 356,000 96,340 0.2706 0.202 0.198 0.217 0.198 0.209 476,429 0.2022 1.89%
1998-12-01 0 0.265 0.265 0.285 0.265 0.270 220,000 58,800 0.2673 0.198 0.198 0.213 0.198 0.202 294,423 0.1997 -7.02%
1998-11-30 0 0.285 0.275 0.295 - - 0 0 - 0.213 0.205 0.220 - - 0 - 0.00%
1998-11-27 0 0.285 0.275 0.295 - - 0 0 - 0.213 0.205 0.220 - - 0 - 0.00%
1998-11-26 0 0.285 0.285 0.300 0.285 0.290 200,000 57,500 0.2875 0.213 0.213 0.224 0.213 0.217 267,657 0.2148 -1.72%
1998-11-25 0 0.290 0.290 0.300 0.290 0.305 488,000 146,270 0.2997 0.217 0.217 0.224 0.217 0.228 653,083 0.2240 -4.92%
1998-11-24 0 0.305 0.290 0.305 0.300 0.310 640,000 193,250 0.3020 0.228 0.217 0.228 0.224 0.232 856,502 0.2256 1.67%
1998-11-23 0 0.300 0.290 0.300 0.300 0.320 414,526 127,757 0.3082 0.224 0.217 0.224 0.224 0.239 554,754 0.2303 7.14%
1998-11-20 0 0.280 0.275 0.290 0.280 0.300 250,000 71,400 0.2856 0.209 0.205 0.217 0.209 0.224 334,571 0.2134 -6.67%
1998-11-19 0 0.300 0.275 0.300 - - 0 0 - 0.224 0.205 0.224 - - 0 - 0.00%
1998-11-18 0 0.300 0.280 0.310 0.290 0.300 1,980,000 593,700 0.2998 0.224 0.209 0.232 0.217 0.224 2,649,803 0.2241 11.11%
1998-11-17 0 0.270 0.270 0.300 0.270 0.270 20,000 5,400 0.2700 0.202 0.202 0.224 0.202 0.202 26,766 0.2018 -3.57%
1998-11-16 0 0.280 0.280 0.300 0.280 0.280 100,000 28,000 0.2800 0.209 0.209 0.224 0.209 0.209 133,828 0.2092 5.66%
1998-11-13 0 0.265 0.265 0.300 0.265 0.270 260,000 69,900 0.2688 0.198 0.198 0.224 0.198 0.202 347,954 0.2009 -5.36%
1998-11-12 0 0.280 0.280 0.300 0.280 0.280 147,760 41,320 0.2796 0.209 0.209 0.224 0.209 0.209 197,745 0.2090 1.82%
1998-11-11 0 0.275 0.275 0.300 0.275 0.280 327,086 91,072 0.2784 0.205 0.205 0.224 0.205 0.209 437,734 0.2081 -1.79%
1998-11-10 0 0.280 0.265 0.280 0.285 0.285 160,000 45,600 0.2850 0.209 0.198 0.209 0.213 0.213 214,125 0.2130 -6.67%
1998-11-09 0 0.300 0.270 0.320 - - 0 0 - 0.224 0.202 0.239 - - 0 - 0.00%
1998-11-06 0 0.300 - 0.315 - - 0 0 - 0.224 - 0.235 - - 0 - 0.00%
1998-11-05 0 0.300 - 0.320 0.300 0.330 130,000 41,100 0.3162 0.224 - 0.239 0.224 0.247 173,977 0.2362 -6.25%
1998-11-04 0 0.320 0.280 0.320 0.280 0.345 1,800,000 548,350 0.3046 0.239 0.209 0.239 0.209 0.258 2,408,912 0.2276 -4.48%
1998-11-03 0 0.335 0.325 0.345 0.250 0.340 7,589,517 2,404,188 0.3168 0.250 0.243 0.258 0.187 0.254 10,156,931 0.2367 34.00%
1998-11-02 0 0.250 0.246 0.260 0.245 0.250 430,000 107,350 0.2497 0.187 0.184 0.194 0.183 0.187 575,462 0.1865 3.73%
1998-10-30 0 0.241 0.241 0.250 0.241 0.243 778,000 188,518 0.2423 0.180 0.180 0.187 0.180 0.182 1,041,185 0.1811 -0.41%
1998-10-29 0 0.242 0.242 0.248 0.232 0.242 2,486,000 589,056 0.2369 0.181 0.181 0.185 0.173 0.181 3,326,975 0.1771 8.04%
1998-10-27 0 0.224 0.220 0.224 0.217 0.224 793,000 174,638 0.2202 0.167 0.164 0.167 0.162 0.167 1,061,259 0.1646 4.19%
1998-10-26 0 0.215 0.215 0.223 0.210 0.215 1,250,000 266,250 0.2130 0.161 0.161 0.167 0.157 0.161 1,672,855 0.1592 5.39%
1998-10-23 0 0.204 0.200 0.212 0.204 0.204 24,000 4,896 0.2040 0.152 0.149 0.158 0.152 0.152 32,119 0.1524 -0.49%
1998-10-22 0 0.205 0.199 0.212 0.205 0.210 460,000 95,130 0.2068 0.153 0.149 0.158 0.153 0.157 615,611 0.1545 0.49%
1998-10-21 0 0.204 0.204 0.210 0.201 0.204 200,000 40,570 0.2029 0.152 0.152 0.157 0.150 0.152 267,657 0.1516 0.00%
1998-10-20 0 0.204 0.204 0.216 0.204 0.208 670,000 138,830 0.2072 0.152 0.152 0.161 0.152 0.155 896,650 0.1548 2.00%
1998-10-19 0 0.200 0.200 - 0.198 0.203 600,000 121,090 0.2018 0.149 0.149 - 0.148 0.152 802,971 0.1508 2.56%
1998-10-16 0 0.195 0.195 0.200 0.190 0.194 162,000 31,180 0.1925 0.146 0.146 0.149 0.142 0.145 216,802 0.1438 2.63%
1998-10-15 0 0.195 0.195 0.202 0.194 0.196 732,000 142,020 0.1940 0.142 0.142 0.147 0.141 0.143 1,005,404 0.1413 -2.50%
1998-10-14 0 0.200 0.200 0.209 0.193 0.210 754,000 152,564 0.2023 0.146 0.146 0.152 0.141 0.153 1,035,621 0.1473 -6.98%
1998-10-13 0 0.215 0.204 0.216 - - 0 0 - 0.157 0.149 0.157 - - 0 - 0.00%
1998-10-12 0 0.215 - 0.215 0.212 0.216 928,000 200,148 0.2157 0.157 - 0.157 0.154 0.157 1,274,610 0.1570 -2.27%
1998-10-09 0 0.220 0.220 - 0.206 0.206 600,000 123,600 0.2060 0.160 0.160 - 0.150 0.150 824,101 0.1500 4.76%
1998-10-08 0 0.210 0.210 - 0.200 0.200 200,000 40,000 0.2000 0.153 0.153 - 0.146 0.146 274,700 0.1456 2.44%
1998-10-07 0 0.205 0.206 - 0.195 0.200 66,846 13,230 0.1979 0.149 0.150 - 0.142 0.146 91,813 0.1441 3.54%
1998-10-05 0 0.198 0.198 - 0.198 0.198 61,400 12,132 0.1976 0.144 0.144 - 0.144 0.144 84,333 0.1439 -2.94%
1998-09-30 0 0.204 0.204 - - - 0 0 - 0.149 0.149 - - - 0 - 1.49%
1998-09-29 0 0.201 0.201 0.230 0.201 0.201 64,000 12,864 0.2010 0.146 0.146 0.167 0.146 0.146 87,904 0.1463 -6.51%
1998-09-28 0 0.215 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
1998-09-25 0 0.215 0.210 0.215 0.208 0.215 414,334 86,996 0.2100 0.157 0.153 0.157 0.151 0.157 569,089 0.1529 -1.38%
1998-09-24 0 0.218 - 0.220 - - 0 0 - 0.159 - 0.160 - - 0 - 0.00%
1998-09-23 0 0.218 0.216 - 0.210 0.218 410,000 87,460 0.2133 0.159 0.157 - 0.153 0.159 563,136 0.1553 2.83%
1998-09-22 0 0.212 - 0.212 - - 0 0 - 0.154 - 0.154 - - 0 - -1.85%
1998-09-21 0 0.216 0.212 0.226 0.216 0.220 212,000 46,248 0.2182 0.157 0.154 0.165 0.157 0.160 291,182 0.1588 -1.82%
1998-09-18 0 0.220 0.220 0.225 0.220 0.220 87,000 19,100 0.2195 0.160 0.160 0.164 0.160 0.160 119,495 0.1598 -4.35%
1998-09-17 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - -1.71%
1998-09-16 0 0.234 - 0.234 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-09-15 0 0.234 - 0.241 - - 0 0 - 0.170 - 0.175 - - 0 - 0.00%
1998-09-14 0 0.234 0.234 - 0.226 0.226 88,000 19,888 0.2260 0.170 0.170 - 0.165 0.165 120,868 0.1645 1.74%
1998-09-11 0 0.230 - 0.230 - - 0 0 - 0.167 - 0.167 - - 0 - -0.86%
1998-09-10 0 0.232 0.220 0.232 0.232 0.232 20,000 4,640 0.2320 0.169 0.160 0.169 0.169 0.169 27,470 0.1689 1.75%
1998-09-09 0 0.228 - 0.234 0.228 0.234 170,000 39,360 0.2315 0.166 - 0.170 0.166 0.170 233,495 0.1686 -0.87%
1998-09-08 0 0.230 0.230 0.238 0.223 0.238 566,000 130,578 0.2307 0.167 0.167 0.173 0.162 0.173 777,402 0.1680 4.55%
1998-09-07 0 0.220 0.220 - 0.210 0.210 76,000 15,960 0.2100 0.160 0.160 - 0.153 0.153 104,386 0.1529 4.76%
1998-09-04 0 0.210 - 0.210 0.210 0.210 20,295 4,244 0.2091 0.153 - 0.153 0.153 0.153 27,875 0.1522 0.00%
1998-09-03 0 0.210 - 0.210 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-09-02 0 0.210 - 0.210 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1998-09-01 0 0.210 0.210 - 0.210 0.210 23,600 4,908 0.2080 0.153 0.153 - 0.153 0.153 32,415 0.1514 -2.33%
1998-08-31 0 0.215 0.215 - 0.215 0.215 592,000 127,280 0.2150 0.157 0.157 - 0.157 0.157 813,113 0.1565 0.00%
1998-08-28 0 0.215 - 0.215 0.215 0.215 1,000,000 215,000 0.2150 0.157 - 0.157 0.157 0.157 1,373,502 0.1565 0.00%
1998-08-27 0 0.215 - 0.220 - - 200,000 43,000 0.2150 0.157 - 0.160 - - 274,700 0.1565 0.00%
1998-08-26 0 0.215 0.216 - 0.200 0.204 514,000 103,040 0.2005 0.157 0.157 - 0.146 0.149 705,980 0.1460 8.59%
1998-08-25 0 0.198 0.195 0.200 0.198 0.198 801,211 158,606 0.1980 0.144 0.142 0.146 0.144 0.144 1,100,465 0.1441 -3.88%
1998-08-24 0 0.206 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1998-08-21 0 0.206 0.198 - - - 0 0 - 0.150 0.144 - - - 0 - 0.00%
1998-08-20 0 0.206 0.205 - 0.206 0.210 489,000 100,956 0.2065 0.150 0.149 - 0.150 0.153 671,643 0.1503 -6.36%
1998-08-19 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 0.160 - 0.160 0.160 0.160 68,675 0.1602 -0.90%
1998-08-18 0 0.222 - 0.224 - - 0 0 - 0.162 - 0.163 - - 0 - 0.00%
1998-08-14 0 0.222 0.220 0.224 0.222 0.226 420,000 94,120 0.2241 0.162 0.160 0.163 0.162 0.165 576,871 0.1632 -3.48%
1998-08-13 0 0.230 - 0.234 0.230 0.234 131,200 30,256 0.2306 0.167 - 0.170 0.167 0.170 180,203 0.1679 0.00%
1998-08-12 0 0.230 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1998-08-11 0 0.230 0.230 - 0.226 0.230 576,000 131,592 0.2285 0.167 0.167 - 0.165 0.167 791,137 0.1663 -8.00%
1998-08-10 0 0.250 - 0.250 0.250 0.250 200,000 50,000 0.2500 0.182 - 0.182 0.182 0.182 274,700 0.1820 -5.66%
1998-08-07 0 0.265 0.250 0.315 - - 0 0 - 0.193 0.182 0.229 - - 0 - 0.00%
1998-08-06 0 0.265 - 0.265 0.260 0.285 2,102,000 556,570 0.2648 0.193 - 0.193 0.189 0.207 2,887,102 0.1928 0.00%
1998-08-05 0 0.265 - 0.265 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
1998-08-04 0 0.265 - 0.265 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
1998-08-03 0 0.265 - 0.265 - - 0 0 - 0.193 - 0.193 - - 0 - 0.00%
1998-07-31 0 0.265 - 0.280 - - 0 0 - 0.193 - 0.204 - - 0 - 0.00%
1998-07-30 0 0.265 - 0.290 - - 0 0 - 0.193 - 0.211 - - 0 - 0.00%
1998-07-29 0 0.265 0.255 0.285 - - 0 0 - 0.193 0.186 0.207 - - 0 - 0.00%
1998-07-28 0 0.265 - 0.280 - - 0 0 - 0.193 - 0.204 - - 0 - 0.00%
1998-07-27 0 0.265 - 0.265 0.265 0.265 80,000 21,200 0.2650 0.193 - 0.193 0.193 0.193 109,880 0.1929 1.92%
1998-07-24 0 0.260 - 0.260 0.260 0.265 182,000 47,330 0.2601 0.189 - 0.189 0.189 0.193 249,977 0.1893 -3.70%
1998-07-23 0 0.270 - 0.270 - - 0 0 - 0.197 - 0.197 - - 0 - -3.57%
1998-07-22 0 0.280 0.265 0.300 0.280 0.280 100,000 28,000 0.2800 0.204 0.193 0.218 0.204 0.204 137,350 0.2039 -8.20%
1998-07-21 0 0.305 - 0.305 0.305 0.305 6,000 1,830 0.3050 0.222 - 0.222 0.222 0.222 8,241 0.2221 -1.61%
1998-07-20 0 0.310 0.310 0.315 - - 1,000 220 0.2200 0.226 0.226 0.229 - - 1,374 0.1602 16.98%
1998-07-17 0 0.265 0.265 - 0.265 0.265 100,000 26,500 0.2650 0.193 0.193 - 0.193 0.193 137,350 0.1929 0.00%
1998-07-16 0 0.265 0.285 0.290 0.265 0.265 300,000 79,500 0.2650 0.193 0.207 0.211 0.193 0.193 412,051 0.1929 -8.62%
1998-07-15 0 0.290 - 0.290 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1998-07-14 0 0.290 - 0.290 - - 0 0 - 0.211 - 0.211 - - 0 - -1.69%
1998-07-13 0 0.295 - 0.295 - - 0 0 - 0.215 - 0.215 - - 0 - -1.67%
1998-07-10 0 0.300 - 0.300 - - 0 0 - 0.218 - 0.218 - - 0 - -1.64%
1998-07-09 0 0.305 - 0.305 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1998-07-08 0 0.305 0.305 0.310 - - 0 0 - 0.222 0.222 0.226 - - 0 - 3.39%
1998-07-07 0 0.295 0.265 0.295 0.280 0.300 1,300,000 378,460 0.2911 0.215 0.193 0.215 0.204 0.218 1,785,553 0.2120 9.26%
1998-07-06 0 0.270 0.270 0.285 0.265 0.270 298,000 79,470 0.2667 0.197 0.197 0.207 0.193 0.197 409,304 0.1942 -5.26%
1998-07-03 0 0.285 - 0.285 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1998-07-02 0 0.285 0.265 0.285 - - 0 0 - 0.207 0.193 0.207 - - 0 - 0.00%
1998-06-30 0 0.285 0.265 0.285 0.265 0.290 2,607,328 739,672 0.2837 0.207 0.193 0.207 0.193 0.211 3,581,171 0.2065 9.62%
1998-06-29 0 0.260 0.260 0.290 0.260 0.260 60,000 15,600 0.2600 0.189 0.189 0.211 0.189 0.189 82,410 0.1893 0.00%
1998-06-26 0 0.260 0.275 0.280 0.250 0.260 118,000 30,430 0.2579 0.189 0.200 0.204 0.182 0.189 162,073 0.1878 4.00%
1998-06-25 0 0.250 0.250 0.290 0.250 0.270 113,040 30,229 0.2674 0.182 0.182 0.211 0.182 0.197 155,261 0.1947 0.00%
1998-06-24 0 0.250 - 0.250 - - 0 0 - 0.182 - 0.182 - - 0 - -7.41%
1998-06-23 0 0.270 - 0.270 - - 0 0 - 0.197 - 0.197 - - 0 - -1.82%
1998-06-22 0 0.275 - 0.285 0.275 0.275 200,000 55,000 0.2750 0.200 - 0.207 0.200 0.200 274,700 0.2002 0.00%
1998-06-19 0 0.275 0.275 0.285 - - 0 0 - 0.200 0.200 0.207 - - 0 - 0.00%
1998-06-18 0 0.275 0.260 0.290 0.275 0.290 400,000 112,250 0.2806 0.200 0.189 0.211 0.200 0.211 549,401 0.2043 0.00%
1998-06-17 0 0.275 0.270 0.280 0.275 0.275 100,000 27,500 0.2750 0.200 0.197 0.204 0.200 0.200 137,350 0.2002 -5.17%
1998-06-16 0 0.290 0.270 0.290 0.270 0.290 1,054,748 302,297 0.2866 0.211 0.197 0.211 0.197 0.211 1,448,699 0.2087 2.47%
1998-06-15 0 0.283 - 0.290 - - 0 0 - 0.206 - 0.211 - - 0 - 0.00%
1998-06-12 0 0.283 0.270 0.290 - - 0 0 - 0.206 0.197 0.211 - - 0 - 0.00%
1998-06-11 0 0.283 0.270 0.300 - - 0 0 - 0.206 0.197 0.218 - - 0 - 0.00%
1998-06-10 0 0.295 0.270 0.295 0.270 0.300 620,000 177,450 0.2862 0.206 0.189 0.206 0.189 0.210 887,680 0.1999 -1.67%
1998-06-09 0 0.300 0.300 0.310 0.300 0.310 390,000 119,000 0.3051 0.210 0.210 0.217 0.210 0.217 558,380 0.2131 -3.23%
1998-06-08 0 0.310 0.305 0.315 0.310 0.310 380,000 117,800 0.3100 0.217 0.213 0.220 0.217 0.217 544,062 0.2165 1.64%
1998-06-05 0 0.305 0.305 0.325 0.300 0.305 210,000 63,950 0.3045 0.213 0.213 0.227 0.210 0.213 300,666 0.2127 0.00%
1998-06-04 0 0.305 0.305 0.310 0.295 0.310 1,344,235 404,199 0.3007 0.213 0.213 0.217 0.206 0.217 1,924,599 0.2100 1.67%
1998-06-03 0 0.300 0.300 0.305 0.300 0.300 770,000 231,000 0.3000 0.210 0.210 0.213 0.210 0.210 1,102,442 0.2095 -1.64%
1998-06-02 0 0.305 0.310 0.320 0.280 0.305 750,000 213,500 0.2847 0.213 0.217 0.224 0.196 0.213 1,073,807 0.1988 1.67%
1998-06-01 0 0.300 0.295 0.305 0.300 0.310 441,244 135,736 0.3076 0.210 0.206 0.213 0.210 0.217 631,748 0.2149 -3.23%
1998-05-29 0 0.310 0.310 0.330 0.310 0.330 205,000 64,250 0.3134 0.217 0.217 0.230 0.217 0.230 293,507 0.2189 0.00%
1998-05-28 0 0.310 0.320 0.325 0.310 0.330 736,000 236,460 0.3213 0.217 0.224 0.227 0.217 0.230 1,053,763 0.2244 -10.14%
1998-05-27 0 0.345 0.345 0.350 0.345 0.345 80,000 27,600 0.3450 0.241 0.241 0.244 0.241 0.241 114,539 0.2410 -2.82%
1998-05-26 0 0.355 0.340 0.355 0.340 0.355 210,000 72,300 0.3443 0.248 0.237 0.248 0.237 0.248 300,666 0.2405 0.00%
1998-05-25 0 0.355 0.355 0.365 0.345 0.355 1,550,000 540,050 0.3484 0.248 0.248 0.255 0.241 0.248 2,219,201 0.2434 -2.74%
1998-05-22 0 0.365 0.365 0.370 0.350 0.360 490,000 173,500 0.3541 0.255 0.255 0.258 0.244 0.251 701,554 0.2473 -2.67%
1998-05-21 0 0.375 0.370 0.380 0.375 0.375 80,000 30,000 0.3750 0.262 0.258 0.265 0.262 0.262 114,539 0.2619 -1.32%
1998-05-20 0 0.380 0.365 0.380 0.360 0.380 620,000 230,200 0.3713 0.265 0.255 0.265 0.251 0.265 887,680 0.2593 0.00%
1998-05-19 0 0.380 0.365 0.380 0.365 0.385 1,111,480 419,068 0.3770 0.265 0.255 0.265 0.255 0.269 1,591,353 0.2633 4.11%
1998-05-18 0 0.365 0.365 0.370 0.350 0.370 410,000 147,550 0.3599 0.255 0.255 0.258 0.244 0.258 587,014 0.2514 -3.95%
1998-05-15 0 0.380 0.375 0.385 0.380 0.380 1,110,000 421,800 0.3800 0.265 0.262 0.269 0.265 0.265 1,589,234 0.2654 -2.56%
1998-05-14 0 0.390 0.390 0.395 0.370 0.385 624,000 234,300 0.3755 0.272 0.272 0.276 0.258 0.269 893,407 0.2623 6.85%
1998-05-13 0 0.365 0.365 0.370 0.365 0.405 3,520,000 1,348,830 0.3832 0.255 0.255 0.258 0.255 0.283 5,039,734 0.2676 -6.41%
1998-05-12 0 0.390 0.390 0.405 0.390 0.425 1,950,000 773,050 0.3964 0.272 0.272 0.283 0.272 0.297 2,791,898 0.2769 -4.88%
1998-05-11 0 0.410 0.400 0.430 0.410 0.440 3,082,000 1,297,910 0.4211 0.286 0.279 0.300 0.286 0.307 4,412,631 0.2941 -6.82%
1998-05-08 0 0.440 0.435 0.445 0.425 0.440 700,000 303,750 0.4339 0.307 0.304 0.311 0.297 0.307 1,002,220 0.3031 2.33%
1998-05-07 0 0.430 0.420 0.440 0.425 0.430 420,000 179,850 0.4282 0.300 0.293 0.307 0.297 0.300 601,332 0.2991 -3.37%
1998-05-06 0 0.445 0.440 0.450 0.440 0.450 1,574,000 701,880 0.4459 0.311 0.307 0.314 0.307 0.314 2,253,563 0.3115 0.00%
1998-05-05 0 0.445 0.445 0.450 0.430 0.485 6,350,000 2,938,440 0.4627 0.311 0.311 0.314 0.300 0.339 9,091,566 0.3232 -1.11%
1998-05-04 0 0.450 0.450 0.455 0.420 0.460 3,320,000 1,446,950 0.4358 0.314 0.314 0.318 0.293 0.321 4,753,385 0.3044 7.14%
1998-05-01 0 0.420 0.415 0.425 0.415 0.425 1,310,000 550,400 0.4202 0.293 0.290 0.297 0.290 0.297 1,875,583 0.2935 0.00%
1998-04-30 0 0.420 0.410 0.420 0.415 0.420 150,000 62,600 0.4173 0.293 0.286 0.293 0.290 0.293 214,761 0.2915 0.00%
1998-04-29 0 0.420 0.405 0.420 0.400 0.430 2,670,000 1,127,250 0.4222 0.293 0.283 0.293 0.279 0.300 3,822,753 0.2949 3.70%
1998-04-28 0 0.405 0.380 0.410 0.390 0.405 1,044,000 415,850 0.3983 0.283 0.265 0.286 0.272 0.283 1,494,739 0.2782 1.25%
1998-04-27 0 0.400 0.395 0.400 0.400 0.405 800,000 322,500 0.4031 0.279 0.276 0.279 0.279 0.283 1,145,394 0.2816 -1.23%
1998-04-24 0 0.405 0.405 0.420 0.405 0.420 1,120,000 459,650 0.4104 0.283 0.283 0.293 0.283 0.293 1,603,552 0.2866 1.25%
1998-04-23 0 0.400 0.400 0.405 0.400 0.405 450,000 181,500 0.4033 0.279 0.279 0.283 0.279 0.283 644,284 0.2817 -1.23%
1998-04-22 0 0.405 0.405 0.420 0.405 0.405 20,000 8,100 0.4050 0.283 0.283 0.293 0.283 0.283 28,635 0.2829 1.25%
1998-04-21 0 0.400 0.400 0.420 0.400 0.400 34,000 13,600 0.4000 0.279 0.279 0.293 0.279 0.279 48,679 0.2794 -2.44%
1998-04-20 0 0.410 0.400 0.425 0.400 0.410 70,000 28,500 0.4071 0.286 0.279 0.297 0.279 0.286 100,222 0.2844 5.13%
1998-04-17 0 0.390 0.390 0.415 0.390 0.390 280,000 109,200 0.3900 0.272 0.272 0.290 0.272 0.272 400,888 0.2724 -4.88%
1998-04-16 0 0.410 0.410 0.420 0.410 0.420 56,000 23,120 0.4129 0.286 0.286 0.293 0.286 0.293 80,178 0.2884 0.00%
1998-04-15 0 0.410 0.410 0.430 0.410 0.425 412,000 173,950 0.4222 0.286 0.286 0.300 0.286 0.297 589,878 0.2949 -3.53%
1998-04-14 0 0.425 0.425 0.430 0.410 0.425 100,000 41,030 0.4103 0.297 0.297 0.300 0.286 0.297 143,174 0.2866 0.00%
1998-04-09 0 0.425 0.425 0.430 0.400 0.425 3,352,000 1,372,350 0.4094 0.297 0.297 0.300 0.279 0.297 4,799,201 0.2860 -1.16%
1998-04-08 0 0.430 0.410 0.430 0.380 0.430 572,000 245,110 0.4285 0.300 0.286 0.300 0.265 0.300 818,957 0.2993 7.50%
1998-04-07 0 0.400 0.400 0.415 0.390 0.400 120,000 47,800 0.3983 0.279 0.279 0.290 0.272 0.279 171,809 0.2782 1.27%
1998-04-03 0 0.395 0.390 0.420 0.395 0.405 200,000 79,500 0.3975 0.276 0.272 0.293 0.276 0.283 286,349 0.2776 -3.66%
1998-04-02 0 0.410 0.410 0.420 0.405 0.425 684,000 286,670 0.4191 0.286 0.286 0.293 0.283 0.297 979,312 0.2927 -3.53%
1998-04-01 0 0.425 0.410 0.425 0.425 0.435 920,000 393,000 0.4272 0.297 0.286 0.297 0.297 0.304 1,317,203 0.2984 -2.30%
1998-03-31 0 0.435 0.430 0.440 0.420 0.450 364,000 159,080 0.4370 0.304 0.300 0.307 0.293 0.314 521,154 0.3052 -1.14%
1998-03-30 0 0.440 0.425 0.440 0.440 0.455 540,000 241,100 0.4465 0.307 0.297 0.307 0.307 0.318 773,141 0.3118 -4.35%
1998-03-27 0 0.460 0.460 0.475 0.435 0.470 1,050,000 479,750 0.4569 0.321 0.321 0.332 0.304 0.328 1,503,330 0.3191 5.75%
1998-03-26 0 0.435 0.430 0.440 0.430 0.450 1,040,000 462,300 0.4445 0.304 0.300 0.307 0.300 0.314 1,489,012 0.3105 -1.14%
1998-03-25 0 0.440 0.440 0.450 0.435 0.445 1,034,000 455,740 0.4408 0.307 0.307 0.314 0.304 0.311 1,480,422 0.3078 3.53%
1998-03-24 0 0.425 0.425 0.430 0.425 0.440 500,000 218,250 0.4365 0.297 0.297 0.300 0.297 0.307 715,871 0.3049 -3.41%
1998-03-23 0 0.440 0.440 0.445 0.425 0.430 1,036,000 444,030 0.4286 0.307 0.307 0.311 0.297 0.300 1,483,285 0.2994 4.76%
1998-03-20 0 0.420 0.420 0.440 0.420 0.430 590,600 251,028 0.4250 0.293 0.293 0.307 0.293 0.300 845,587 0.2969 0.00%
1998-03-19 0 0.420 0.420 0.430 0.420 0.435 110,000 46,650 0.4241 0.293 0.293 0.300 0.293 0.304 157,492 0.2962 -3.45%
1998-03-18 0 0.435 0.415 0.435 0.405 0.435 1,580,000 662,410 0.4192 0.304 0.290 0.304 0.283 0.304 2,262,153 0.2928 1.16%
1998-03-17 0 0.430 0.430 0.445 0.430 0.460 2,346,335 1,048,116 0.4467 0.300 0.300 0.311 0.300 0.321 3,359,348 0.3120 -4.44%
1998-03-16 0 0.450 0.430 0.460 0.420 0.450 1,696,508 729,983 0.4303 0.314 0.300 0.321 0.293 0.314 2,428,963 0.3005 4.65%
1998-03-13 0 0.430 0.415 0.440 0.385 0.440 2,688,000 1,109,810 0.4129 0.300 0.290 0.307 0.269 0.307 3,848,524 0.2884 11.69%
1998-03-12 0 0.385 0.385 0.390 0.385 0.400 530,000 209,050 0.3944 0.269 0.269 0.272 0.269 0.279 758,824 0.2755 0.00%
1998-03-11 0 0.385 0.385 0.390 0.380 0.385 568,000 218,130 0.3840 0.269 0.269 0.272 0.265 0.269 813,230 0.2682 1.32%
1998-03-10 0 0.380 0.380 0.390 0.380 0.390 780,000 296,820 0.3805 0.265 0.265 0.272 0.265 0.272 1,116,759 0.2658 0.00%
1998-03-09 0 0.380 0.375 0.400 0.380 0.380 310,001 117,800 0.3800 0.265 0.262 0.279 0.265 0.265 443,842 0.2654 2.70%
1998-03-06 0 0.370 0.365 0.380 0.360 0.375 790,000 292,400 0.3701 0.258 0.255 0.265 0.251 0.262 1,131,077 0.2585 0.00%
1998-03-05 0 0.370 0.355 0.375 0.360 0.375 920,000 335,990 0.3652 0.258 0.248 0.262 0.251 0.262 1,317,203 0.2551 -1.33%
1998-03-04 0 0.375 0.370 0.380 0.360 0.380 850,000 318,150 0.3743 0.262 0.258 0.265 0.251 0.265 1,216,981 0.2614 4.17%
1998-03-03 0 0.360 0.330 0.360 0.360 0.360 200,000 72,000 0.3600 0.251 0.230 0.251 0.251 0.251 286,349 0.2514 -2.70%
1998-03-02 0 0.370 0.365 0.385 0.370 0.380 540,000 201,200 0.3726 0.258 0.255 0.269 0.258 0.265 773,141 0.2602 -1.33%
1998-02-27 0 0.375 0.360 0.380 0.365 0.375 1,980,000 725,050 0.3662 0.262 0.251 0.265 0.255 0.262 2,834,850 0.2558 4.17%
1998-02-26 0 0.360 0.360 0.380 0.360 0.380 494,000 181,650 0.3677 0.251 0.251 0.265 0.251 0.265 707,281 0.2568 -1.37%
1998-02-25 0 0.365 0.360 0.370 0.335 0.370 401,000 143,170 0.3570 0.255 0.251 0.258 0.234 0.258 574,129 0.2494 4.29%
1998-02-24 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.244 0.244 0.258 0.244 0.244 71,587 0.2445 -1.41%
1998-02-23 0 0.355 0.355 0.370 0.335 0.355 110,000 38,650 0.3514 0.248 0.248 0.258 0.234 0.248 157,492 0.2454 1.43%
1998-02-20 0 0.350 0.330 0.370 0.320 0.350 62,000 21,360 0.3445 0.244 0.230 0.258 0.224 0.244 88,768 0.2406 0.00%
1998-02-19 0 0.350 0.350 0.365 0.350 0.370 757,760 273,850 0.3614 0.244 0.244 0.255 0.244 0.258 1,084,917 0.2524 0.00%
1998-02-18 0 0.350 0.340 0.350 0.340 0.360 450,000 158,500 0.3522 0.244 0.237 0.244 0.237 0.251 644,284 0.2460 0.00%
1998-02-17 0 0.350 0.340 0.355 0.325 0.350 520,000 176,240 0.3389 0.244 0.237 0.248 0.227 0.244 744,506 0.2367 2.94%
1998-02-16 0 0.340 0.340 0.350 0.340 0.340 168,000 57,120 0.3400 0.237 0.237 0.244 0.237 0.237 240,533 0.2375 0.00%
1998-02-13 0 0.340 0.335 0.345 0.340 0.340 30,000 10,200 0.3400 0.237 0.234 0.241 0.237 0.237 42,952 0.2375 -4.23%
1998-02-12 0 0.355 0.355 0.380 0.340 0.355 268,000 93,150 0.3476 0.248 0.248 0.265 0.237 0.248 383,707 0.2428 -5.33%
1998-02-11 0 0.375 - 0.380 0.375 0.405 1,392,000 546,430 0.3926 0.262 - 0.265 0.262 0.283 1,992,986 0.2742 -2.60%
1998-02-10 0 0.385 0.380 0.385 0.370 0.420 2,046,000 803,710 0.3928 0.269 0.265 0.269 0.258 0.293 2,929,345 0.2744 -6.10%
1998-02-09 0 0.410 0.390 0.420 0.380 0.420 3,470,000 1,357,850 0.3913 0.286 0.272 0.293 0.265 0.293 4,968,147 0.2733 7.89%
1998-02-06 0 0.380 0.360 0.380 0.330 0.390 2,736,000 984,500 0.3598 0.265 0.251 0.265 0.230 0.272 3,917,248 0.2513 13.43%
1998-02-05 0 0.335 0.330 0.335 0.300 0.335 1,504,000 486,920 0.3238 0.234 0.230 0.234 0.210 0.234 2,153,341 0.2261 15.52%
1998-02-04 0 0.290 0.270 0.290 0.242 0.290 500,000 138,200 0.2764 0.203 0.189 0.203 0.169 0.203 715,871 0.1931 21.85%
1998-02-03 0 0.238 0.236 - 0.234 0.238 80,000 18,880 0.2360 0.166 0.165 - 0.163 0.166 114,539 0.1648 8.18%
1998-02-02 0 0.220 0.220 - 0.220 0.237 610,000 139,300 0.2284 0.154 0.154 - 0.154 0.166 873,363 0.1595 0.00%
1998-01-27 0 0.220 0.219 - 0.220 0.220 22,000 4,840 0.2200 0.154 0.153 - 0.154 0.154 31,498 0.1537 0.00%
1998-01-26 0 0.220 0.218 - 0.219 0.220 650,000 142,950 0.2199 0.154 0.152 - 0.153 0.154 930,633 0.1536 -0.90%
1998-01-23 0 0.222 0.221 0.225 0.221 0.225 380,000 84,260 0.2217 0.155 0.154 0.157 0.154 0.157 544,062 0.1549 0.45%
1998-01-22 0 0.221 0.221 0.222 0.221 0.222 1,636,000 362,452 0.2215 0.154 0.154 0.155 0.154 0.155 2,342,331 0.1547 -1.34%
1998-01-21 0 0.224 0.223 0.224 0.221 0.225 824,000 183,638 0.2229 0.156 0.156 0.156 0.154 0.157 1,179,756 0.1557 -1.75%
1998-01-20 0 0.228 0.228 0.233 0.226 0.233 400,000 91,820 0.2296 0.159 0.159 0.163 0.158 0.163 572,697 0.1603 -0.87%
1998-01-19 0 0.230 0.230 - 0.225 0.240 1,244,000 290,390 0.2334 0.161 0.161 - 0.157 0.168 1,781,088 0.1630 0.88%
1998-01-16 0 0.228 0.228 0.233 0.228 0.235 1,480,000 342,010 0.2311 0.159 0.159 0.163 0.159 0.164 2,118,979 0.1614 -2.15%
1998-01-15 0 0.233 0.231 0.246 0.233 0.241 724,000 171,814 0.2373 0.163 0.161 0.172 0.163 0.168 1,036,582 0.1658 -4.90%
1998-01-14 0 0.245 0.245 0.260 0.245 0.260 1,014,485 255,661 0.2520 0.171 0.171 0.182 0.171 0.182 1,452,481 0.1760 -2.00%
1998-01-13 0 0.250 0.240 0.250 0.240 0.250 660,000 163,000 0.2470 0.175 0.168 0.175 0.168 0.175 944,950 0.1725 -5.66%
1998-01-12 0 0.265 0.238 0.270 0.230 0.265 2,767,793 689,869 0.2492 0.185 0.166 0.189 0.161 0.185 3,962,767 0.1741 -5.36%
1998-01-09 0 0.280 0.280 0.300 0.260 0.280 146,000 40,680 0.2786 0.196 0.196 0.210 0.182 0.196 209,034 0.1946 0.00%
1998-01-08 0 0.280 0.280 0.300 0.280 0.300 1,250,000 355,000 0.2840 0.196 0.196 0.210 0.196 0.210 1,789,678 0.1984 -12.50%
1998-01-07 0 0.320 0.310 0.320 0.300 0.320 610,000 184,300 0.3021 0.224 0.217 0.224 0.210 0.224 873,363 0.2110 6.67%
1998-01-06 0 0.300 0.300 0.320 0.300 0.360 1,060,000 353,620 0.3336 0.210 0.210 0.224 0.210 0.251 1,517,647 0.2330 -14.29%
1998-01-05 0 0.350 0.330 0.350 0.320 0.350 840,000 286,000 0.3405 0.244 0.230 0.244 0.224 0.244 1,202,664 0.2378 9.38%
1998-01-02 0 0.320 0.320 0.350 0.320 0.350 1,530,000 504,700 0.3299 0.224 0.224 0.244 0.224 0.244 2,190,566 0.2304 -8.57%
1997-12-31 0 0.350 0.350 0.370 0.350 0.360 311,160 109,976 0.3534 0.244 0.244 0.258 0.244 0.251 445,501 0.2469 -2.78%
1997-12-30 0 0.360 0.350 - 0.360 0.360 20,834 7,467 0.3584 0.251 0.244 - 0.251 0.251 29,829 0.2503 0.00%
1997-12-29 0 0.360 0.360 - 0.340 0.340 20,000 6,800 0.3400 0.251 0.251 - 0.237 0.237 28,635 0.2375 0.00%
1997-12-24 0 0.360 0.350 - 0.360 0.360 141,165 50,784 0.3597 0.251 0.244 - 0.251 0.251 202,112 0.2513 0.00%
1997-12-23 0 0.360 0.360 - 0.360 0.360 150,000 54,000 0.3600 0.251 0.251 - 0.251 0.251 214,761 0.2514 0.00%
1997-12-22 0 0.360 0.360 0.380 0.360 0.360 40,000 14,400 0.3600 0.251 0.251 0.265 0.251 0.251 57,270 0.2514 -5.26%
1997-12-19 0 0.380 0.370 - 0.375 0.380 72,000 27,120 0.3767 0.265 0.258 - 0.262 0.265 103,085 0.2631 0.00%
1997-12-18 0 0.380 0.380 0.400 0.370 0.395 984,000 374,170 0.3803 0.265 0.265 0.279 0.258 0.276 1,408,835 0.2656 -5.00%
1997-12-17 0 0.400 0.400 0.405 0.400 0.400 122,000 48,800 0.4000 0.279 0.279 0.283 0.279 0.279 174,673 0.2794 -2.44%
1997-12-16 0 0.410 0.400 0.410 0.410 0.415 700,000 289,500 0.4136 0.286 0.279 0.286 0.286 0.290 1,002,220 0.2889 -1.20%
1997-12-15 0 0.415 0.415 0.430 0.415 0.430 160,000 68,650 0.4291 0.290 0.290 0.300 0.290 0.300 229,079 0.2997 -1.19%
1997-12-12 0 0.420 0.410 0.440 0.410 0.420 246,000 102,570 0.4170 0.293 0.286 0.307 0.286 0.293 352,209 0.2912 -1.18%
1997-12-11 0 0.425 0.395 - - - 0 0 - 0.297 0.276 - - - 0 - 0.00%
1997-12-10 0 0.425 0.420 0.425 0.420 0.435 390,000 166,200 0.4262 0.297 0.293 0.297 0.293 0.304 558,380 0.2976 -3.41%
1997-12-09 0 0.440 0.425 0.440 0.430 0.440 600,000 261,000 0.4350 0.307 0.297 0.307 0.300 0.307 859,046 0.3038 0.00%
1997-12-08 0 0.440 0.420 0.440 0.450 0.460 470,000 212,200 0.4515 0.307 0.293 0.307 0.314 0.321 672,919 0.3153 0.00%
1997-12-05 0 0.440 0.440 0.450 0.420 0.450 1,120,000 488,700 0.4363 0.307 0.307 0.314 0.293 0.314 1,603,552 0.3048 4.76%
1997-12-04 0 0.420 0.410 0.420 0.385 0.430 931,408 384,635 0.4130 0.293 0.286 0.293 0.269 0.300 1,333,537 0.2884 3.70%
1997-12-03 0 0.405 0.405 0.415 0.400 0.415 380,000 155,700 0.4097 0.283 0.283 0.290 0.279 0.290 544,062 0.2862 -2.41%
1997-12-02 0 0.415 0.400 0.420 0.415 0.420 150,000 62,750 0.4183 0.290 0.279 0.293 0.290 0.293 214,761 0.2922 -1.19%
1997-12-01 0 0.420 0.390 0.420 0.420 0.420 50,000 21,000 0.4200 0.293 0.272 0.293 0.293 0.293 71,587 0.2933 0.00%
1997-11-28 0 0.420 0.420 0.430 0.420 0.430 406,000 171,270 0.4218 0.293 0.293 0.300 0.293 0.300 581,288 0.2946 0.00%
1997-11-27 0 0.420 0.400 0.440 0.390 0.420 770,000 305,900 0.3973 0.293 0.279 0.307 0.272 0.293 1,102,442 0.2775 5.00%
1997-11-26 0 0.400 0.400 0.420 0.400 0.430 717,892 296,200 0.4126 0.279 0.279 0.293 0.279 0.300 1,027,837 0.2882 -4.76%
1997-11-25 0 0.420 0.420 0.440 0.420 0.420 202,000 84,840 0.4200 0.293 0.293 0.307 0.293 0.293 289,212 0.2933 -4.55%
1997-11-24 0 0.440 0.410 0.450 0.440 0.460 470,000 210,000 0.4468 0.307 0.286 0.314 0.307 0.321 672,919 0.3121 -2.22%
1997-11-21 0 0.450 0.445 0.450 0.450 0.450 460,000 207,000 0.4500 0.314 0.311 0.314 0.314 0.314 658,602 0.3143 0.00%
1997-11-20 0 0.450 - 0.450 0.450 0.460 30,000 13,600 0.4533 0.314 - 0.314 0.314 0.321 42,952 0.3166 -2.17%
1997-11-19 0 0.460 0.445 0.460 0.445 0.460 70,000 31,900 0.4557 0.321 0.311 0.321 0.311 0.321 100,222 0.3183 1.10%
1997-11-18 0 0.455 0.455 0.460 0.450 0.480 480,000 220,600 0.4596 0.318 0.318 0.321 0.314 0.335 687,236 0.3210 -1.09%
1997-11-17 0 0.460 0.450 0.460 0.460 0.460 530,000 243,800 0.4600 0.321 0.314 0.321 0.321 0.321 758,824 0.3213 5.75%
1997-11-14 0 0.435 0.435 0.450 0.430 0.440 216,000 93,330 0.4321 0.304 0.304 0.314 0.300 0.307 309,256 0.3018 0.00%
1997-11-13 0 0.435 0.435 0.460 0.420 0.440 640,000 277,400 0.4334 0.304 0.304 0.321 0.293 0.307 916,315 0.3027 2.35%
1997-11-12 0 0.425 0.425 0.445 0.425 0.450 404,000 179,430 0.4441 0.297 0.297 0.311 0.297 0.314 578,424 0.3102 -9.57%
1997-11-11 0 0.470 0.470 0.480 0.460 0.470 100,000 46,600 0.4660 0.328 0.328 0.335 0.321 0.328 143,174 0.3255 4.44%
1997-11-10 0 0.450 0.450 0.460 0.450 0.480 920,000 426,400 0.4635 0.314 0.314 0.321 0.314 0.335 1,317,203 0.3237 -10.00%
1997-11-07 0 0.500 0.460 0.480 0.460 0.500 1,518,000 705,880 0.4650 0.349 0.321 0.335 0.321 0.349 2,173,385 0.3248 3.09%
1997-11-06 0 0.485 0.485 0.490 0.480 0.510 720,000 352,100 0.4890 0.339 0.339 0.342 0.335 0.356 1,030,855 0.3416 -3.00%
1997-11-05 0 0.500 0.500 0.510 0.490 0.520 460,000 232,140 0.5047 0.349 0.349 0.356 0.342 0.363 658,602 0.3525 -3.85%
1997-11-04 0 0.520 0.480 0.520 0.500 0.550 3,264,000 1,728,780 0.5297 0.363 0.335 0.363 0.349 0.384 4,673,208 0.3699 -1.89%
1997-11-03 0 0.530 0.520 0.530 0.495 0.530 1,766,000 908,920 0.5147 0.370 0.363 0.370 0.346 0.370 2,528,457 0.3595 8.16%
1997-10-31 0 0.490 0.490 0.500 0.490 0.520 800,000 399,380 0.4992 0.342 0.342 0.349 0.342 0.363 1,145,394 0.3487 0.00%
1997-10-30 0 0.490 0.490 0.500 0.450 0.490 817,854 385,242 0.4710 0.342 0.342 0.349 0.314 0.342 1,170,956 0.3290 0.00%
1997-10-29 0 0.490 0.490 0.500 0.480 0.510 1,300,000 644,080 0.4954 0.342 0.342 0.349 0.335 0.356 1,861,265 0.3460 16.67%
1997-10-28 0 0.420 0.420 0.430 0.410 0.480 1,810,000 780,400 0.4312 0.293 0.293 0.300 0.286 0.335 2,591,454 0.3011 -16.00%
1997-10-27 0 0.500 0.490 0.500 0.480 0.520 1,780,000 895,480 0.5031 0.349 0.342 0.349 0.335 0.363 2,548,502 0.3514 -3.85%
1997-10-24 0 0.520 0.500 0.520 0.420 0.520 5,132,000 2,469,610 0.4812 0.363 0.349 0.363 0.293 0.363 7,347,703 0.3361 26.83%
1997-10-23 0 0.410 0.410 - 0.320 0.400 4,178,000 1,581,580 0.3785 0.286 0.286 - 0.224 0.279 5,981,821 0.2644 -10.87%
1997-10-22 0 0.460 0.460 0.470 0.450 0.500 4,774,000 2,316,650 0.4853 0.321 0.321 0.328 0.314 0.349 6,835,139 0.3389 -9.80%
1997-10-21 0 0.510 0.510 0.520 0.490 0.600 3,828,000 2,053,830 0.5365 0.356 0.356 0.363 0.342 0.419 5,480,711 0.3747 -15.00%
1997-10-20 0 0.600 0.600 0.610 0.590 0.640 1,786,000 1,091,440 0.6111 0.419 0.419 0.426 0.412 0.447 2,557,092 0.4268 -6.25%
1997-10-17 0 0.640 0.640 0.650 0.610 0.660 4,268,000 2,697,320 0.6320 0.447 0.447 0.454 0.426 0.461 6,110,677 0.4414 4.92%
1997-10-16 0 0.610 0.600 0.610 0.580 0.630 1,448,000 878,400 0.6066 0.426 0.419 0.426 0.405 0.440 2,073,163 0.4237 -1.61%
1997-10-15 0 0.620 0.620 0.630 0.580 0.640 6,713,600 4,101,092 0.6109 0.433 0.433 0.440 0.405 0.447 9,612,147 0.4267 -6.06%
1997-10-14 0 0.660 0.650 0.700 0.660 0.740 1,534,000 1,062,420 0.6926 0.461 0.454 0.489 0.461 0.517 2,196,293 0.4837 -8.33%
1997-10-13 0 0.720 0.720 0.740 0.700 0.770 3,474,400 2,514,232 0.7236 0.503 0.503 0.517 0.489 0.538 4,974,447 0.5054 -6.49%
1997-10-09 0 0.770 0.770 0.790 0.750 0.820 5,752,069 4,470,112 0.7771 0.538 0.538 0.552 0.524 0.573 8,235,482 0.5428 -7.23%
1997-10-08 0 0.830 0.820 0.850 0.810 0.870 1,402,308 1,185,046 0.8451 0.580 0.573 0.594 0.566 0.608 2,007,744 0.5902 -1.19%
1997-10-07 0 0.850 0.850 0.860 0.850 0.890 1,912,000 1,667,140 0.8719 0.587 0.587 0.594 0.587 0.614 2,770,081 0.6018 -2.30%
1997-10-06 0 0.870 0.870 0.880 0.860 0.920 2,176,000 1,919,880 0.8823 0.601 0.601 0.607 0.594 0.635 3,152,561 0.6090 -4.40%
1997-10-03 0 0.910 0.900 0.920 0.850 0.930 1,619,155 1,461,950 0.9029 0.628 0.621 0.635 0.587 0.642 2,345,811 0.6232 4.60%
1997-09-30 0 0.870 0.870 0.880 0.870 0.900 960,000 840,800 0.8758 0.601 0.601 0.607 0.601 0.621 1,390,836 0.6045 -2.25%
1997-09-29 0 0.890 0.880 0.890 0.870 0.930 2,286,000 2,054,480 0.8987 0.614 0.607 0.614 0.601 0.642 3,311,927 0.6203 -4.30%
1997-09-26 0 0.930 0.900 0.930 0.900 0.980 2,682,470 2,474,869 0.9226 0.642 0.621 0.642 0.621 0.676 3,886,328 0.6368 -2.11%
1997-09-25 0 0.950 0.940 0.950 0.840 0.950 2,868,000 2,535,680 0.8841 0.656 0.649 0.656 0.580 0.656 4,155,122 0.6103 9.20%
1997-09-24 0 0.870 0.850 0.870 0.830 0.920 6,680,000 5,870,000 0.8787 0.601 0.587 0.601 0.573 0.635 9,677,898 0.6065 -5.43%
1997-09-23 0 0.920 0.920 0.930 0.920 0.990 4,282,000 4,083,860 0.9537 0.635 0.635 0.642 0.635 0.683 6,203,707 0.6583 -6.12%
1997-09-22 0 0.980 0.970 0.990 0.940 1.100 9,894,000 9,896,080 1.0002 0.676 0.670 0.683 0.649 0.759 14,334,300 0.6904 -10.91%
1997-09-19 0 1.100 1.060 1.100 1.100 1.240 11,184,000 12,854,600 1.1494 0.759 0.732 0.759 0.759 0.856 16,203,236 0.7933 -9.09%
1997-09-18 0 1.210 1.210 1.220 1.130 1.310 20,802,637 25,356,741 1.2189 0.835 0.835 0.842 0.780 0.904 30,138,594 0.8413 -3.20%
1997-09-16 0 1.250 1.230 1.250 1.210 1.400 28,609,956 36,531,170 1.2769 0.863 0.849 0.863 0.835 0.966 41,449,737 0.8813 -4.58%
1997-09-15 0 1.310 1.300 1.320 1.150 1.320 33,568,000 42,269,960 1.2592 0.904 0.897 0.911 0.794 0.911 48,632,888 0.8692 18.02%
1997-09-12 0 1.110 1.110 1.120 1.060 1.130 8,958,000 9,872,620 1.1021 0.766 0.766 0.773 0.732 0.780 12,978,235 0.7607 2.78%
1997-09-11 0 1.080 1.070 1.090 1.040 1.140 8,085,664 8,815,186 1.0902 0.745 0.739 0.752 0.718 0.787 11,714,406 0.7525 -0.92%
1997-09-10 0 1.090 1.080 1.100 1.060 1.150 12,048,000 13,250,280 1.0998 0.752 0.745 0.759 0.732 0.794 17,454,988 0.7591 2.83%
1997-09-09 0 1.060 1.050 1.060 0.980 1.060 6,484,294 6,669,963 1.0286 0.732 0.725 0.732 0.676 0.732 9,394,362 0.7100 8.16%
1997-09-08 0 0.980 0.970 0.980 0.960 1.020 4,722,000 4,702,640 0.9959 0.676 0.670 0.676 0.663 0.704 6,841,173 0.6874 -1.01%
1997-09-05 0 0.990 0.980 0.990 0.960 1.040 8,254,104 8,316,947 1.0076 0.683 0.676 0.683 0.663 0.718 11,958,440 0.6955 -2.94%
1997-09-04 0 1.020 1.020 1.030 1.000 1.140 13,562,000 14,253,480 1.0510 0.704 0.704 0.711 0.690 0.787 19,648,452 0.7254 -10.53%
1997-09-03 0 1.140 1.130 1.140 1.030 1.200 25,147,874 28,021,502 1.1143 0.787 0.780 0.787 0.711 0.828 36,433,917 0.7691 25.27%
1997-09-02 0 0.910 0.910 0.930 0.700 1.290 33,638,400 32,107,400 0.9545 0.628 0.628 0.642 0.483 0.890 48,734,882 0.6588 -19.47%
1997-09-01 0 1.130 1.110 1.130 1.100 1.430 60,695,298 80,090,413 1.3195 0.780 0.766 0.780 0.759 0.987 87,934,569 0.9108 -1.74%
1997-08-29 0 1.150 1.150 1.160 0.900 1.170 50,159,459 54,175,136 1.0801 0.794 0.794 0.801 0.621 0.808 72,670,381 0.7455 19.79%
1997-08-28 0 0.960 0.940 0.960 0.930 1.000 27,634,333 26,733,203 0.9674 0.663 0.649 0.663 0.642 0.690 40,036,267 0.6677 1.05%
1997-08-27 0 0.950 0.940 0.950 0.860 0.960 31,332,946 28,583,665 0.9123 0.656 0.649 0.656 0.594 0.663 45,394,770 0.6297 5.56%
1997-08-26 0 0.900 0.890 0.900 0.830 0.940 34,114,000 30,013,840 0.8798 0.621 0.614 0.621 0.573 0.649 49,423,926 0.6073 11.11%
1997-08-25 0 0.810 0.810 0.820 0.750 0.820 13,285,112 10,408,878 0.7835 0.559 0.559 0.566 0.518 0.566 19,247,300 0.5408 10.96%
1997-08-22 0 0.730 0.730 0.740 0.730 0.750 2,610,146 1,931,896 0.7401 0.504 0.504 0.511 0.504 0.518 3,781,546 0.5109 -1.35%
1997-08-21 0 0.740 0.740 0.750 0.740 0.770 5,514,000 4,144,780 0.7517 0.511 0.511 0.518 0.511 0.531 7,988,612 0.5188 -2.63%
1997-08-20 0 0.760 0.760 0.770 0.750 0.780 4,144,000 3,147,280 0.7595 0.525 0.525 0.531 0.518 0.538 6,003,774 0.5242 1.33%
1997-08-19 0 0.750 0.740 0.770 0.700 0.770 6,116,000 4,551,360 0.7442 0.518 0.511 0.531 0.483 0.531 8,860,782 0.5137 -2.60%
1997-08-15 0 0.770 0.770 0.780 0.760 0.800 13,780,492 10,783,714 0.7825 0.531 0.531 0.538 0.525 0.552 19,965,000 0.5401 1.32%
1997-08-14 0 0.760 0.760 0.770 0.730 0.800 7,746,000 5,980,240 0.7720 0.525 0.525 0.531 0.504 0.552 11,222,305 0.5329 4.11%
1997-08-13 0 0.730 0.720 0.740 0.720 0.740 2,836,000 2,067,880 0.7292 0.504 0.497 0.511 0.497 0.511 4,108,760 0.5033 -1.35%
1997-08-12 0 0.740 0.740 0.750 0.730 0.750 4,512,000 3,352,580 0.7430 0.511 0.511 0.518 0.504 0.518 6,536,928 0.5129 1.37%
1997-08-11 0 0.730 0.730 0.740 0.720 0.750 3,548,000 2,609,300 0.7354 0.504 0.504 0.511 0.497 0.518 5,140,297 0.5076 -1.35%
1997-08-08 0 0.740 0.740 0.760 0.730 0.800 4,460,400 3,373,840 0.7564 0.511 0.511 0.525 0.504 0.552 6,462,170 0.5221 0.00%
1997-08-07 0 0.740 0.740 0.750 0.740 0.810 8,480,492 6,653,019 0.7845 0.511 0.511 0.518 0.511 0.559 12,286,428 0.5415 -6.33%
1997-08-06 0 0.790 0.790 0.800 0.760 0.860 14,937,344 12,038,578 0.8059 0.545 0.545 0.552 0.525 0.594 21,641,032 0.5563 -3.66%
1997-08-05 0 0.820 0.820 0.830 0.760 0.830 22,952,504 18,394,399 0.8014 0.566 0.566 0.573 0.525 0.573 33,253,293 0.5532 7.89%
1997-08-04 0 0.760 0.760 0.770 0.730 0.770 9,316,855 7,065,024 0.7583 0.525 0.525 0.531 0.504 0.531 13,498,140 0.5234 4.11%
1997-08-01 0 0.730 0.720 0.730 0.700 0.740 4,873,000 3,510,160 0.7203 0.504 0.497 0.504 0.483 0.511 7,059,940 0.4972 1.39%
1997-07-31 0 0.720 0.710 0.720 0.710 0.740 2,372,000 1,706,720 0.7195 0.497 0.490 0.497 0.490 0.511 3,436,523 0.4966 0.00%
1997-07-30 0 0.720 0.710 0.730 0.720 0.740 3,144,400 2,290,868 0.7286 0.497 0.490 0.504 0.497 0.511 4,555,566 0.5029 -2.70%
1997-07-29 0 0.740 0.730 0.740 0.730 0.790 9,542,000 7,242,420 0.7590 0.511 0.504 0.511 0.504 0.545 13,824,327 0.5239 -3.90%
1997-07-28 0 0.770 0.760 0.770 0.750 0.790 27,356,000 21,103,820 0.7715 0.531 0.525 0.531 0.518 0.545 39,633,022 0.5325 5.48%
1997-07-25 0 0.730 0.720 0.740 0.700 0.760 14,026,151 10,234,428 0.7297 0.504 0.497 0.511 0.483 0.525 20,320,908 0.5036 5.80%
1997-07-24 0 0.690 0.680 0.690 0.680 0.700 3,070,000 2,119,700 0.6905 0.476 0.469 0.476 0.469 0.483 4,447,777 0.4766 -1.43%
1997-07-23 0 0.700 0.690 0.700 0.670 0.710 5,437,210 3,756,196 0.6908 0.483 0.476 0.483 0.462 0.490 7,877,360 0.4768 2.94%
1997-07-22 0 0.680 0.680 0.690 0.680 0.700 1,748,000 1,197,840 0.6853 0.469 0.469 0.476 0.469 0.483 2,532,480 0.4730 0.00%
1997-07-21 0 0.680 0.680 0.690 0.680 0.710 3,745,076 2,579,163 0.6887 0.469 0.469 0.476 0.469 0.490 5,425,818 0.4754 -1.45%
1997-07-18 0 0.690 0.690 0.700 0.690 0.720 4,559,674 3,215,010 0.7051 0.476 0.476 0.483 0.476 0.497 6,605,997 0.4867 -1.43%
1997-07-17 0 0.700 0.690 0.700 0.690 0.760 21,613,624 15,700,517 0.7264 0.483 0.476 0.483 0.476 0.525 31,313,541 0.5014 0.00%
1997-07-16 0 0.700 0.690 0.700 0.650 0.700 11,285,555 7,619,712 0.6752 0.483 0.476 0.483 0.449 0.483 16,350,367 0.4660 9.38%
1997-07-15 0 0.640 0.630 0.640 0.630 0.640 1,246,000 794,640 0.6378 0.442 0.435 0.442 0.435 0.442 1,805,189 0.4402 1.59%
1997-07-14 0 0.630 0.630 0.640 0.620 0.650 2,877,000 1,833,520 0.6373 0.435 0.435 0.442 0.428 0.449 4,168,161 0.4399 1.61%
1997-07-11 0 0.620 0.630 0.640 0.610 0.650 1,537,280 964,002 0.6271 0.428 0.435 0.442 0.421 0.449 2,227,192 0.4328 -1.59%
1997-07-10 0 0.630 0.620 0.630 0.620 0.630 1,316,000 819,720 0.6229 0.435 0.428 0.435 0.428 0.435 1,906,604 0.4299 3.28%
1997-07-09 0 0.610 0.620 0.630 0.610 0.660 4,722,000 3,015,140 0.6385 0.421 0.428 0.435 0.421 0.456 6,841,173 0.4407 -1.61%
1997-07-08 0 0.620 0.610 0.630 0.610 0.640 1,482,000 925,440 0.6245 0.428 0.421 0.435 0.421 0.442 2,147,103 0.4310 -1.59%
1997-07-07 0 0.630 0.630 0.640 0.610 0.630 1,122,400 695,672 0.6198 0.435 0.435 0.442 0.421 0.435 1,626,119 0.4278 0.00%
1997-07-04 0 0.630 0.630 0.640 0.620 0.630 670,000 420,700 0.6279 0.435 0.435 0.442 0.428 0.435 970,687 0.4334 -1.56%
1997-07-03 0 0.640 0.630 0.650 0.610 0.660 4,266,000 2,678,520 0.6279 0.442 0.435 0.449 0.421 0.456 6,180,526 0.4334 -4.48%
1997-06-27 0 0.670 0.650 0.670 0.660 0.680 3,418,000 2,302,560 0.6737 0.462 0.449 0.462 0.456 0.469 4,951,955 0.4650 -2.90%
1997-06-26 0 0.690 0.680 0.700 0.660 0.710 5,650,800 3,911,952 0.6923 0.476 0.469 0.483 0.456 0.490 8,186,807 0.4778 4.55%
1997-06-25 0 0.660 0.650 0.660 0.630 0.680 4,300,000 2,825,960 0.6572 0.456 0.449 0.456 0.435 0.469 6,229,785 0.4536 6.45%
1997-06-24 0 0.620 0.620 0.640 0.620 0.660 3,362,000 2,118,500 0.6301 0.428 0.428 0.442 0.428 0.456 4,870,822 0.4349 -4.62%
1997-06-23 0 0.650 0.650 0.660 0.640 0.680 4,400,000 2,892,140 0.6573 0.449 0.449 0.456 0.442 0.469 6,374,664 0.4537 -2.99%
1997-06-20 0 0.670 0.670 0.690 0.670 0.700 1,196,000 817,440 0.6835 0.462 0.462 0.476 0.462 0.483 1,732,749 0.4718 -5.63%
1997-06-19 0 0.710 0.700 0.710 0.680 0.710 1,795,400 1,253,002 0.6979 0.490 0.483 0.490 0.469 0.490 2,601,152 0.4817 2.90%
1997-06-18 0 0.690 0.660 0.700 0.690 0.720 1,916,000 1,343,080 0.7010 0.476 0.456 0.483 0.476 0.497 2,775,876 0.4838 -2.82%
1997-06-17 0 0.710 0.700 0.710 0.700 0.740 4,666,000 3,351,140 0.7182 0.490 0.483 0.490 0.483 0.511 6,760,041 0.4957 5.19%
1997-06-16 0 0.690 0.690 0.700 0.690 0.740 6,188,000 4,400,060 0.7111 0.466 0.466 0.473 0.466 0.500 9,164,319 0.4801 -1.43%
1997-06-13 0 0.700 0.690 0.700 0.670 0.710 5,730,000 3,957,740 0.6907 0.473 0.466 0.473 0.452 0.479 8,486,029 0.4664 2.94%
1997-06-12 0 0.680 0.680 0.690 0.680 0.760 14,291,280 10,382,526 0.7265 0.459 0.459 0.466 0.459 0.513 21,165,135 0.4905 -5.56%
1997-06-11 0 0.720 0.730 0.740 0.680 0.730 4,642,000 3,252,080 0.7006 0.486 0.493 0.500 0.459 0.493 6,874,720 0.4730 4.35%
1997-06-10 0 0.690 0.690 0.700 0.680 0.740 4,006,000 2,836,760 0.7081 0.466 0.466 0.473 0.459 0.500 5,932,816 0.4781 -2.82%
1997-06-06 0 0.710 0.710 0.720 0.710 0.720 2,272,000 1,621,420 0.7137 0.479 0.479 0.486 0.479 0.486 3,364,792 0.4819 0.00%
1997-06-05 0 0.710 0.710 0.720 0.710 0.750 5,042,900 3,614,701 0.7168 0.479 0.479 0.486 0.479 0.506 7,468,446 0.4840 -4.05%
1997-06-04 0 0.740 0.730 0.740 0.700 0.760 5,724,000 4,209,680 0.7354 0.500 0.493 0.500 0.473 0.513 8,477,143 0.4966 2.78%
1997-06-03 0 0.720 0.710 0.720 0.700 0.730 6,392,000 4,562,580 0.7138 0.486 0.479 0.486 0.473 0.493 9,466,440 0.4820 -1.37%
1997-06-02 0 0.730 0.730 0.740 0.720 0.780 3,288,000 2,427,160 0.7382 0.493 0.493 0.500 0.486 0.527 4,869,470 0.4984 -3.95%
1997-05-30 0 0.760 0.750 0.760 0.740 0.770 7,196,699 5,450,629 0.7574 0.513 0.506 0.513 0.500 0.520 10,658,185 0.5114 5.56%
1997-05-29 0 0.720 0.710 0.720 0.710 0.760 9,562,000 7,064,680 0.7388 0.486 0.479 0.486 0.479 0.513 14,161,154 0.4989 -6.49%
1997-05-28 0 0.770 0.760 0.770 0.760 0.790 3,522,000 2,695,800 0.7654 0.520 0.513 0.520 0.513 0.533 5,216,020 0.5168 -1.28%
1997-05-27 0 0.780 0.770 0.790 0.760 0.810 5,196,360 4,050,957 0.7796 0.527 0.520 0.533 0.513 0.547 7,695,718 0.5264 -3.70%
1997-05-26 0 0.810 0.800 0.810 0.800 0.830 3,261,200 2,641,868 0.8101 0.547 0.540 0.547 0.540 0.560 4,829,780 0.5470 -1.22%
1997-05-23 0 0.820 0.810 0.820 0.810 0.860 10,808,000 8,904,500 0.8239 0.554 0.547 0.554 0.547 0.581 16,006,458 0.5563 1.23%
1997-05-22 0 0.810 0.800 0.810 0.800 0.900 37,198,209 31,762,437 0.8539 0.547 0.540 0.547 0.540 0.608 55,089,894 0.5766 -4.71%
1997-05-21 0 0.850 0.840 0.850 0.680 0.860 29,754,000 22,921,120 0.7704 0.574 0.567 0.574 0.459 0.581 44,065,152 0.5202 11.84%
1997-05-20 0 0.760 0.750 0.760 0.740 0.810 6,268,000 4,851,040 0.7739 0.513 0.506 0.513 0.500 0.547 9,282,798 0.5226 -5.00%
1997-05-19 0 0.800 0.790 0.800 0.790 0.850 8,382,000 6,784,640 0.8094 0.540 0.533 0.540 0.533 0.574 12,413,595 0.5465 0.00%
1997-05-16 0 0.800 0.800 0.810 0.800 0.910 14,214,000 11,730,500 0.8253 0.540 0.540 0.547 0.540 0.614 21,050,684 0.5573 -9.09%
1997-05-15 0 0.880 0.870 0.880 0.810 0.950 24,056,000 21,275,860 0.8844 0.594 0.587 0.594 0.547 0.641 35,626,514 0.5972 -2.22%
1997-05-14 0 0.900 0.900 0.910 0.810 0.920 29,178,411 25,762,318 0.8829 0.608 0.608 0.614 0.547 0.621 43,212,714 0.5962 8.43%
1997-05-13 0 0.830 0.820 0.840 0.810 0.870 7,534,000 6,289,000 0.8347 0.560 0.554 0.567 0.547 0.587 11,157,722 0.5636 -2.35%
1997-05-12 0 0.850 0.850 0.860 0.830 0.940 22,806,000 19,951,800 0.8748 0.574 0.574 0.581 0.560 0.635 33,775,286 0.5907 -5.56%
1997-05-09 0 0.900 0.890 0.900 0.770 0.970 63,563,600 57,294,264 0.9014 0.608 0.601 0.608 0.520 0.655 94,136,576 0.6086 11.11%
1997-05-08 0 0.810 0.810 0.820 0.780 0.830 8,018,000 6,442,740 0.8035 0.547 0.547 0.554 0.527 0.560 11,874,517 0.5426 0.00%
1997-05-07 0 0.810 0.800 0.810 0.800 0.820 4,392,000 3,528,520 0.8034 0.547 0.540 0.547 0.540 0.554 6,504,475 0.5425 -2.41%
1997-05-06 0 0.830 0.820 0.830 0.810 0.840 9,046,956 7,428,069 0.8211 0.560 0.554 0.560 0.547 0.567 13,398,383 0.5544 0.00%
1997-05-05 0 0.830 0.830 0.840 0.810 0.850 16,974,000 14,075,560 0.8292 0.560 0.560 0.567 0.547 0.574 25,138,196 0.5599 5.06%
1997-05-02 0 0.790 0.790 0.800 0.750 0.810 20,408,000 16,101,020 0.7890 0.533 0.533 0.540 0.506 0.547 30,223,890 0.5327 8.22%
1997-05-01 0 0.730 0.720 0.730 0.730 0.760 8,608,000 6,366,720 0.7396 0.493 0.486 0.493 0.493 0.513 12,748,297 0.4994 -2.67%
1997-04-30 0 0.750 0.740 0.760 0.680 0.770 25,526,049 18,987,228 0.7438 0.506 0.500 0.513 0.459 0.520 37,803,630 0.5023 10.29%
1997-04-29 0 0.680 0.680 0.690 0.680 0.690 2,616,000 1,782,280 0.6813 0.459 0.459 0.466 0.459 0.466 3,874,250 0.4600 0.00%
1997-04-28 0 0.680 0.670 0.680 0.680 0.700 4,898,000 3,362,940 0.6866 0.459 0.452 0.459 0.459 0.473 7,253,852 0.4636 0.00%
1997-04-25 0 0.680 0.670 0.680 0.680 0.700 3,954,000 2,705,760 0.6843 0.459 0.452 0.459 0.459 0.473 5,855,805 0.4621 0.00%
1997-04-24 0 0.680 0.670 0.690 0.670 0.720 7,524,000 5,195,390 0.6905 0.459 0.452 0.466 0.452 0.486 11,142,912 0.4663 1.49%
1997-04-23 0 0.670 0.670 0.680 0.660 0.690 5,740,000 3,875,200 0.6751 0.452 0.452 0.459 0.446 0.466 8,500,839 0.4559 -1.47%
1997-04-22 0 0.680 0.680 0.690 0.660 0.730 17,500,000 12,193,940 0.6968 0.459 0.459 0.466 0.446 0.493 25,917,193 0.4705 -1.45%
1997-04-21 0 0.690 0.690 0.700 0.610 0.690 12,778,000 8,298,320 0.6494 0.466 0.466 0.473 0.412 0.466 18,923,994 0.4385 11.29%
1997-04-18 0 0.620 0.610 0.620 0.610 0.620 1,304,000 796,840 0.6111 0.419 0.412 0.419 0.412 0.419 1,931,201 0.4126 1.64%
1997-04-17 0 0.610 0.610 0.620 0.610 0.630 2,690,000 1,673,800 0.6222 0.412 0.412 0.419 0.412 0.425 3,983,843 0.4201 0.00%
1997-04-16 0 0.610 0.610 0.620 0.610 0.650 4,072,000 2,553,040 0.6270 0.412 0.412 0.419 0.412 0.439 6,030,561 0.4234 -4.69%
1997-04-15 0 0.640 0.620 0.640 0.610 0.650 4,766,000 2,992,940 0.6280 0.432 0.419 0.432 0.412 0.439 7,058,362 0.4240 6.67%
1997-04-14 0 0.600 0.590 0.600 0.600 0.600 1,846,000 1,107,600 0.6000 0.405 0.398 0.405 0.405 0.405 2,733,894 0.4051 -1.64%
1997-04-11 0 0.610 0.610 0.620 0.610 0.620 2,216,000 1,357,160 0.6124 0.412 0.412 0.419 0.412 0.419 3,281,857 0.4135 0.00%
1997-04-10 0 0.610 0.610 0.620 0.610 0.620 686,000 422,860 0.6164 0.412 0.412 0.419 0.412 0.419 1,015,954 0.4162 -1.61%
1997-04-09 0 0.620 0.610 0.620 0.610 0.630 1,956,000 1,215,300 0.6213 0.419 0.412 0.419 0.412 0.425 2,896,802 0.4195 0.00%
1997-04-08 0 0.620 0.620 0.630 0.610 0.630 2,632,000 1,634,220 0.6209 0.419 0.419 0.425 0.412 0.425 3,897,946 0.4193 0.00%
1997-04-07 0 0.620 0.610 0.630 0.610 0.630 1,198,000 744,440 0.6214 0.419 0.412 0.425 0.412 0.425 1,774,217 0.4196 1.64%
1997-04-04 0 0.610 0.610 0.620 0.600 0.630 1,000,000 610,700 0.6107 0.412 0.412 0.419 0.405 0.425 1,480,982 0.4124 -1.61%
1997-04-03 0 0.620 0.610 0.620 0.610 0.620 1,596,000 986,720 0.6182 0.419 0.412 0.419 0.412 0.419 2,363,648 0.4175 0.00%
1997-04-02 0 0.620 0.610 0.620 0.610 0.650 3,724,000 2,344,660 0.6296 0.419 0.412 0.419 0.412 0.439 5,515,179 0.4251 0.00%
1997-04-01 0 0.620 0.620 0.630 0.600 0.630 2,194,000 1,360,100 0.6199 0.419 0.419 0.425 0.405 0.425 3,249,275 0.4186 -3.12%
1997-03-27 0 0.640 0.630 0.640 0.620 0.650 3,696,720 2,355,034 0.6371 0.432 0.425 0.432 0.419 0.439 5,474,777 0.4302 1.59%
1997-03-26 0 0.630 0.630 0.650 0.630 0.670 7,684,000 5,026,880 0.6542 0.425 0.425 0.439 0.425 0.452 11,379,869 0.4417 0.00%
1997-03-25 0 0.630 0.630 0.640 0.630 0.680 8,352,688 5,427,564 0.6498 0.425 0.425 0.432 0.425 0.459 12,370,184 0.4388 -4.55%
1997-03-24 0 0.660 0.660 0.670 0.600 0.660 13,087,000 8,401,020 0.6419 0.446 0.446 0.452 0.405 0.446 19,381,617 0.4335 11.86%
1997-03-21 0 0.590 0.590 0.600 0.580 0.630 10,284,000 6,190,540 0.6020 0.398 0.398 0.405 0.392 0.425 15,230,423 0.4065 -6.35%
1997-03-20 0 0.630 0.630 0.640 0.630 0.690 5,876,000 3,859,300 0.6568 0.425 0.425 0.432 0.425 0.466 8,702,253 0.4435 -7.35%
1997-03-19 0 0.680 0.680 0.690 0.650 0.700 9,518,000 6,375,160 0.6698 0.459 0.459 0.466 0.439 0.473 14,095,991 0.4523 3.03%
1997-03-18 0 0.660 0.650 0.660 0.640 0.710 12,158,000 8,195,160 0.6741 0.446 0.439 0.446 0.432 0.479 18,005,785 0.4551 -1.49%
1997-03-17 0 0.670 0.670 0.680 0.610 0.700 31,448,000 21,033,920 0.6688 0.452 0.452 0.459 0.412 0.473 46,573,936 0.4516 9.84%
1997-03-14 0 0.610 0.590 0.610 0.520 0.630 28,448,000 16,784,180 0.5900 0.412 0.398 0.412 0.351 0.425 42,130,989 0.3984 15.09%
1997-03-13 0 0.530 0.520 0.540 0.530 0.560 5,098,000 2,744,220 0.5383 0.358 0.351 0.365 0.358 0.378 7,550,048 0.3635 0.00%
1997-03-12 0 0.530 0.530 0.540 0.530 0.550 2,748,000 1,492,020 0.5429 0.358 0.358 0.365 0.358 0.371 4,069,740 0.3666 0.00%
1997-03-11 0 0.530 0.530 0.550 0.530 0.560 5,397,400 2,968,820 0.5500 0.358 0.358 0.371 0.358 0.378 7,993,455 0.3714 0.00%
1997-03-10 0 0.530 0.510 0.520 0.520 0.580 10,986,000 6,126,120 0.5576 0.358 0.344 0.351 0.351 0.392 16,270,073 0.3765 -5.36%
1997-03-07 0 0.560 0.550 0.560 0.540 0.580 21,520,200 12,103,040 0.5624 0.378 0.371 0.378 0.365 0.392 31,871,038 0.3798 5.66%
1997-03-06 0 0.530 0.520 0.530 0.465 0.550 24,916,000 13,019,090 0.5225 0.358 0.351 0.358 0.314 0.371 36,900,159 0.3528 13.98%
1997-03-05 0 0.465 0.465 0.470 0.445 0.470 3,510,000 1,628,200 0.4639 0.314 0.314 0.317 0.300 0.317 5,198,248 0.3132 4.49%
1997-03-04 0 0.445 0.440 0.450 0.440 0.445 370,000 162,850 0.4401 0.300 0.297 0.304 0.297 0.300 547,964 0.2972 0.00%
1997-03-03 0 0.445 0.445 0.450 0.440 0.440 544,800 239,688 0.4400 0.300 0.300 0.304 0.297 0.297 806,839 0.2971 -1.11%
1997-02-28 0 0.450 0.445 0.450 0.445 0.450 464,000 206,580 0.4452 0.304 0.300 0.304 0.300 0.304 687,176 0.3006 1.12%
1997-02-27 0 0.445 0.445 0.450 0.435 0.445 920,000 405,800 0.4411 0.300 0.300 0.304 0.294 0.300 1,362,504 0.2978 -1.11%
1997-02-26 0 0.450 0.445 0.450 0.445 0.450 800,000 358,250 0.4478 0.304 0.300 0.304 0.300 0.304 1,184,786 0.3024 0.00%
1997-02-25 0 0.450 0.445 0.455 0.440 0.455 1,624,000 727,160 0.4478 0.304 0.300 0.307 0.297 0.307 2,405,115 0.3023 1.12%
1997-02-24 0 0.445 0.440 0.445 0.435 0.445 852,000 377,680 0.4433 0.300 0.297 0.300 0.294 0.300 1,261,797 0.2993 0.00%
1997-02-21 0 0.445 0.435 0.450 0.445 0.445 210,000 93,450 0.4450 0.300 0.294 0.304 0.300 0.300 311,006 0.3005 0.00%
1997-02-20 0 0.445 0.445 0.450 0.445 0.450 1,072,000 478,550 0.4464 0.300 0.300 0.304 0.300 0.304 1,587,613 0.3014 -1.11%
1997-02-19 0 0.450 0.440 0.450 0.440 0.450 40,000 17,700 0.4425 0.304 0.297 0.304 0.297 0.304 59,239 0.2988 0.00%
1997-02-18 0 0.450 0.440 0.450 0.430 0.450 140,000 60,900 0.4350 0.304 0.297 0.304 0.290 0.304 207,338 0.2937 0.00%
1997-02-17 0 0.450 0.450 0.455 0.450 0.460 506,800 229,588 0.4530 0.304 0.304 0.307 0.304 0.311 750,562 0.3059 -1.10%
1997-02-14 0 0.455 0.455 0.460 0.450 0.455 605,454 273,111 0.4511 0.307 0.307 0.311 0.304 0.307 896,667 0.3046 -1.09%
1997-02-13 0 0.460 0.460 0.470 0.460 0.470 1,232,000 571,970 0.4643 0.311 0.311 0.317 0.311 0.317 1,824,570 0.3135 1.10%
1997-02-12 0 0.455 0.455 0.460 0.445 0.455 600,000 270,000 0.4500 0.307 0.307 0.311 0.300 0.307 888,589 0.3039 1.11%
1997-02-11 0 0.450 0.450 0.455 0.445 0.455 460,800 206,340 0.4478 0.304 0.304 0.307 0.300 0.307 682,437 0.3024 -1.10%
1997-02-10 0 0.455 0.455 0.460 0.455 0.455 777,149 353,563 0.4549 0.307 0.307 0.311 0.307 0.307 1,150,944 0.3072 0.00%
1997-02-05 0 0.455 0.450 0.455 0.450 0.455 370,000 167,300 0.4522 0.307 0.304 0.307 0.304 0.307 547,964 0.3053 0.00%
1997-02-04 0 0.455 0.450 0.460 0.450 0.460 850,000 387,400 0.4558 0.307 0.304 0.311 0.304 0.311 1,258,835 0.3077 0.00%
1997-02-03 0 0.455 0.455 0.460 0.445 0.460 2,245,750 1,017,290 0.4530 0.307 0.307 0.311 0.300 0.311 3,325,916 0.3059 0.00%
1997-01-31 0 0.455 0.450 0.455 0.445 0.455 908,000 407,760 0.4491 0.307 0.304 0.307 0.300 0.307 1,344,732 0.3032 5.81%
1997-01-30 0 0.430 0.430 0.445 0.430 0.445 1,186,000 517,780 0.4366 0.290 0.290 0.300 0.290 0.300 1,756,445 0.2948 -2.27%
1997-01-29 0 0.440 0.435 0.445 0.435 0.445 614,000 269,190 0.4384 0.297 0.294 0.300 0.294 0.300 909,323 0.2960 -1.12%
1997-01-28 0 0.445 0.440 0.445 0.445 0.445 466,000 207,370 0.4450 0.300 0.297 0.300 0.300 0.300 690,138 0.3005 1.14%
1997-01-27 0 0.440 0.435 0.450 0.440 0.445 1,746,637 771,358 0.4416 0.297 0.294 0.304 0.297 0.300 2,586,739 0.2982 -1.12%
1997-01-24 0 0.445 0.445 0.450 0.445 0.450 572,000 257,100 0.4495 0.300 0.300 0.304 0.300 0.304 847,122 0.3035 -1.11%
1997-01-23 0 0.450 0.450 0.460 0.445 0.450 1,010,661 453,441 0.4487 0.304 0.304 0.311 0.300 0.304 1,496,771 0.3029 -1.10%
1997-01-22 0 0.455 0.450 0.460 0.450 0.460 1,364,400 619,118 0.4538 0.307 0.304 0.311 0.304 0.311 2,020,652 0.3064 0.00%
1997-01-21 0 0.455 0.450 0.455 0.445 0.455 1,166,640 523,692 0.4489 0.307 0.304 0.307 0.300 0.307 1,727,773 0.3031 2.25%
1997-01-20 0 0.445 0.450 0.455 0.445 0.460 1,643,999 744,950 0.4531 0.300 0.304 0.307 0.300 0.311 2,434,734 0.3060 -3.26%
1997-01-17 0 0.460 0.455 0.460 0.455 0.460 1,068,000 490,230 0.4590 0.311 0.307 0.311 0.307 0.311 1,581,689 0.3099 0.00%
1997-01-16 0 0.460 0.460 0.465 0.460 0.465 1,786,000 824,960 0.4619 0.311 0.311 0.314 0.311 0.314 2,645,035 0.3119 0.00%
1997-01-15 0 0.460 0.460 0.465 0.460 0.475 5,118,000 2,391,120 0.4672 0.311 0.311 0.314 0.311 0.321 7,579,668 0.3155 0.00%
1997-01-14 0 0.460 0.460 0.465 0.450 0.460 1,596,000 724,730 0.4541 0.311 0.311 0.314 0.304 0.311 2,363,648 0.3066 0.00%
1997-01-13 0 0.460 0.455 0.460 0.455 0.470 3,033,000 1,406,365 0.4637 0.311 0.307 0.311 0.307 0.317 4,491,820 0.3131 -1.08%
1997-01-10 0 0.465 0.465 0.470 0.450 0.470 2,862,000 1,330,630 0.4649 0.314 0.314 0.317 0.304 0.317 4,238,572 0.3139 3.33%
1997-01-09 0 0.450 0.450 0.460 0.450 0.470 2,845,600 1,308,612 0.4599 0.304 0.304 0.311 0.304 0.317 4,214,284 0.3105 -1.10%
1997-01-08 0 0.455 0.450 0.465 0.445 0.480 8,958,349 4,188,254 0.4675 0.307 0.304 0.314 0.300 0.324 13,267,158 0.3157 2.25%
1997-01-07 0 0.445 0.440 0.450 0.440 0.450 2,852,400 1,269,668 0.4451 0.300 0.297 0.304 0.297 0.304 4,224,354 0.3006 -1.11%
1997-01-06 0 0.450 0.445 0.450 0.435 0.460 4,275,789 1,908,983 0.4465 0.304 0.300 0.304 0.294 0.311 6,332,368 0.3015 4.65%
1997-01-03 0 0.430 0.430 0.435 0.430 0.435 1,218,000 523,740 0.4300 0.290 0.290 0.294 0.290 0.294 1,803,837 0.2903 0.00%
1997-01-02 0 0.430 0.430 0.440 0.430 0.450 3,171,000 1,402,760 0.4424 0.290 0.290 0.297 0.290 0.304 4,696,195 0.2987 -2.27%
1996-12-31 0 0.440 0.435 0.440 0.435 0.440 1,312,233 575,414 0.4385 0.297 0.294 0.297 0.294 0.297 1,943,394 0.2961 -1.12%
1996-12-30 0 0.445 0.440 0.445 0.420 0.445 2,908,990 1,262,446 0.4340 0.300 0.297 0.300 0.284 0.300 4,308,163 0.2930 4.71%
1996-12-27 0 0.425 0.420 0.430 0.415 0.425 1,872,000 787,740 0.4208 0.287 0.284 0.290 0.280 0.287 2,772,399 0.2841 2.41%
1996-12-24 0 0.415 0.415 0.420 0.415 0.440 639,018 270,857 0.4239 0.280 0.280 0.284 0.280 0.297 946,374 0.2862 -2.35%
1996-12-23 0 0.425 0.420 0.425 0.410 0.425 1,526,000 640,270 0.4196 0.287 0.284 0.287 0.277 0.287 2,259,979 0.2833 2.41%
1996-12-20 0 0.415 0.415 0.420 0.410 0.425 3,010,536 1,249,813 0.4151 0.280 0.280 0.284 0.277 0.287 4,458,551 0.2803 -1.19%
1996-12-19 0 0.420 0.415 0.425 0.400 0.435 6,490,080 2,737,631 0.4218 0.284 0.280 0.287 0.270 0.294 9,611,695 0.2848 -2.33%
1996-12-18 0 0.430 0.420 0.440 0.430 0.445 1,831,400 803,214 0.4386 0.290 0.284 0.297 0.290 0.300 2,712,271 0.2961 0.00%
1996-12-17 0 0.430 0.430 0.440 0.415 0.435 1,158,000 495,350 0.4278 0.290 0.290 0.297 0.280 0.294 1,714,978 0.2888 0.00%
1996-12-16 0 0.430 0.420 0.430 0.425 0.450 4,054,856 1,765,949 0.4355 0.290 0.284 0.290 0.287 0.304 6,005,171 0.2941 -2.27%
1996-12-13 0 0.440 0.435 0.445 0.435 0.460 4,122,324 1,833,926 0.4449 0.297 0.294 0.300 0.294 0.311 6,105,089 0.3004 -4.35%
1996-12-12 0 0.460 0.455 0.465 0.450 0.475 6,552,000 3,029,290 0.4623 0.311 0.307 0.314 0.304 0.321 9,703,397 0.3122 2.22%
1996-12-11 0 0.450 0.445 0.450 0.445 0.470 16,384,000 7,522,290 0.4591 0.304 0.300 0.304 0.300 0.317 24,264,416 0.3100 2.27%
1996-12-10 0 0.440 0.435 0.440 0.435 0.460 3,800,233 1,699,600 0.4472 0.297 0.294 0.297 0.294 0.311 5,628,078 0.3020 2.33%
1996-12-09 0 0.430 0.425 0.430 0.415 0.445 1,768,000 762,230 0.4311 0.290 0.287 0.290 0.280 0.300 2,618,377 0.2911 3.61%
1996-12-06 0 0.415 0.410 0.420 0.400 0.435 1,932,000 817,290 0.4230 0.280 0.277 0.284 0.270 0.294 2,861,258 0.2856 -4.60%
1996-12-05 0 0.435 0.430 0.435 0.430 0.440 1,336,000 584,840 0.4378 0.294 0.290 0.294 0.290 0.297 1,978,593 0.2956 1.16%
1996-12-04 0 0.430 0.430 0.440 0.425 0.440 2,398,400 1,039,210 0.4333 0.290 0.290 0.297 0.287 0.297 3,551,988 0.2926 -1.15%
1996-12-03 0 0.435 0.430 0.435 0.410 0.440 2,870,000 1,233,440 0.4298 0.294 0.290 0.294 0.277 0.297 4,250,420 0.2902 4.82%
1996-12-02 0 0.415 0.415 0.420 0.410 0.420 570,000 235,050 0.4124 0.280 0.280 0.284 0.277 0.284 844,160 0.2784 1.22%
1996-11-29 0 0.410 0.410 0.415 0.400 0.430 2,070,000 861,920 0.4164 0.277 0.277 0.280 0.270 0.290 3,065,634 0.2812 -2.38%
1996-11-28 0 0.420 0.420 0.430 0.410 0.440 5,560,000 2,325,300 0.4182 0.284 0.284 0.290 0.277 0.297 8,234,262 0.2824 -6.67%
1996-11-27 0 0.450 0.445 0.455 0.425 0.455 4,231,000 1,867,060 0.4413 0.304 0.300 0.307 0.287 0.307 6,266,037 0.2980 4.65%
1996-11-26 0 0.430 0.425 0.430 0.415 0.455 5,402,291 2,358,046 0.4365 0.290 0.287 0.290 0.280 0.307 8,000,698 0.2947 -4.44%
1996-11-25 0 0.450 0.450 0.455 0.450 0.455 1,664,000 752,680 0.4523 0.304 0.304 0.307 0.304 0.307 2,464,355 0.3054 0.00%
1996-11-22 0 0.450 0.445 0.450 0.445 0.460 2,060,000 920,900 0.4470 0.304 0.300 0.304 0.300 0.311 3,050,824 0.3019 -2.17%
1996-11-21 0 0.460 0.455 0.460 0.455 0.470 1,470,000 674,450 0.4588 0.311 0.307 0.311 0.307 0.317 2,177,044 0.3098 0.00%
1996-11-20 0 0.460 0.455 0.460 0.455 0.470 3,431,760 1,584,067 0.4616 0.311 0.307 0.311 0.307 0.317 5,082,376 0.3117 1.10%
1996-11-19 0 0.455 0.450 0.455 0.450 0.475 6,392,400 2,933,728 0.4589 0.307 0.304 0.307 0.304 0.321 9,467,032 0.3099 2.25%
1996-11-18 0 0.445 0.445 0.455 0.445 0.450 2,056,194 924,301 0.4495 0.300 0.300 0.307 0.300 0.304 3,045,187 0.3035 -1.11%
1996-11-15 0 0.450 0.445 0.450 0.450 0.460 3,080,000 1,399,700 0.4544 0.304 0.300 0.304 0.304 0.311 4,561,426 0.3069 0.00%
1996-11-14 0 0.450 0.450 0.455 0.445 0.460 5,213,000 2,363,220 0.4533 0.304 0.304 0.307 0.300 0.311 7,720,361 0.3061 1.12%
1996-11-13 0 0.445 0.445 0.450 0.445 0.465 6,467,890 2,918,355 0.4512 0.300 0.300 0.304 0.300 0.314 9,578,832 0.3047 1.14%
1996-11-12 0 0.440 0.440 0.455 0.440 0.450 2,445,000 1,094,450 0.4476 0.297 0.297 0.307 0.297 0.304 3,621,002 0.3023 -4.35%
1996-11-11 0 0.460 0.455 0.465 0.455 0.460 1,168,000 537,080 0.4598 0.311 0.307 0.314 0.307 0.311 1,729,787 0.3105 -1.08%
1996-11-08 0 0.465 0.460 0.470 0.460 0.500 5,688,000 2,715,740 0.4775 0.314 0.311 0.317 0.311 0.338 8,423,828 0.3224 0.00%
1996-11-07 0 0.465 0.460 0.470 0.460 0.500 5,884,000 2,812,920 0.4781 0.314 0.311 0.317 0.311 0.338 8,714,101 0.3228 -6.06%
1996-11-06 0 0.495 0.495 0.500 0.490 0.530 12,529,026 6,347,002 0.5066 0.334 0.334 0.338 0.331 0.358 18,555,268 0.3421 0.00%
1996-11-05 0 0.495 0.490 0.495 0.440 0.520 18,873,280 9,155,315 0.4851 0.334 0.331 0.334 0.297 0.351 27,950,996 0.3275 12.50%
1996-11-04 0 0.440 0.440 0.450 0.440 0.450 566,000 251,560 0.4445 0.297 0.297 0.304 0.297 0.304 838,236 0.3001 -2.22%
1996-11-01 0 0.450 0.445 0.450 0.440 0.450 1,356,000 601,290 0.4434 0.304 0.300 0.304 0.297 0.304 2,008,212 0.2994 1.12%
1996-10-31 0 0.445 0.445 0.450 0.445 0.455 1,948,000 876,050 0.4497 0.300 0.300 0.304 0.300 0.307 2,884,954 0.3037 -1.11%
1996-10-30 0 0.450 0.445 0.450 0.445 0.460 1,603,040 725,177 0.4524 0.304 0.300 0.304 0.300 0.311 2,374,074 0.3055 -1.10%
1996-10-29 0 0.455 0.450 0.460 0.440 0.460 1,529,000 695,470 0.4549 0.307 0.304 0.311 0.297 0.311 2,264,422 0.3071 1.11%
1996-10-28 0 0.450 0.450 0.460 0.450 0.470 488,000 223,360 0.4577 0.304 0.304 0.311 0.304 0.317 722,719 0.3091 -2.17%
1996-10-25 0 0.460 0.460 0.465 0.445 0.465 1,839,717 834,951 0.4538 0.311 0.311 0.314 0.300 0.314 2,724,589 0.3065 0.00%
1996-10-24 0 0.460 0.460 0.465 0.455 0.470 2,390,600 1,107,932 0.4635 0.311 0.311 0.314 0.307 0.317 3,540,437 0.3129 0.00%
1996-10-23 0 0.460 0.455 0.460 0.450 0.460 1,372,000 624,240 0.4550 0.311 0.307 0.311 0.304 0.311 2,031,908 0.3072 2.22%
1996-10-22 0 0.450 0.450 0.460 0.450 0.475 3,648,000 1,697,450 0.4653 0.304 0.304 0.311 0.304 0.321 5,402,624 0.3142 -6.25%
1996-10-18 0 0.480 0.475 0.485 0.455 0.480 13,000,000 6,189,140 0.4761 0.324 0.321 0.327 0.307 0.324 19,252,772 0.3215 6.67%
1996-10-17 0 0.450 0.450 0.455 0.445 0.455 2,032,000 921,310 0.4534 0.304 0.304 0.307 0.300 0.307 3,009,356 0.3061 1.12%
1996-10-16 0 0.445 0.445 0.455 0.435 0.455 3,131,421 1,397,478 0.4463 0.300 0.300 0.307 0.294 0.307 4,637,580 0.3013 -2.20%
1996-10-15 0 0.455 0.450 0.455 0.450 0.460 4,764,000 2,162,900 0.4540 0.307 0.304 0.307 0.304 0.311 7,055,400 0.3066 -1.09%
1996-10-14 0 0.460 0.460 0.465 0.450 0.470 6,278,800 2,867,686 0.4567 0.311 0.311 0.314 0.304 0.317 9,298,793 0.3084 -3.16%
1996-10-11 0 0.475 0.475 0.480 0.470 0.485 641,550 307,351 0.4791 0.321 0.321 0.324 0.317 0.327 950,124 0.3235 -3.06%
1996-10-10 0 0.490 0.480 0.490 0.465 0.490 3,424,882 1,656,160 0.4836 0.331 0.324 0.331 0.314 0.331 5,072,190 0.3265 6.52%
1996-10-09 0 0.460 0.460 0.475 0.455 0.470 742,000 344,150 0.4638 0.311 0.311 0.321 0.307 0.317 1,098,889 0.3132 -1.08%
1996-10-08 0 0.465 0.465 0.475 0.460 0.460 150,000 69,000 0.4600 0.314 0.314 0.321 0.311 0.311 222,147 0.3106 -4.12%
1996-10-07 0 0.485 0.480 0.485 0.480 0.485 904,000 434,440 0.4806 0.327 0.324 0.327 0.324 0.327 1,338,808 0.3245 2.11%
1996-10-04 0 0.475 0.470 0.475 0.470 0.475 424,400 201,256 0.4742 0.321 0.317 0.321 0.317 0.321 628,529 0.3202 1.06%
1996-10-03 0 0.470 0.465 0.475 0.470 0.485 1,130,000 540,800 0.4786 0.317 0.314 0.321 0.317 0.327 1,673,510 0.3232 1.08%
1996-10-02 0 0.465 0.460 0.475 0.460 0.465 190,000 87,900 0.4626 0.314 0.311 0.321 0.311 0.314 281,387 0.3124 0.00%
1996-10-01 0 0.465 0.460 0.465 0.460 0.470 496,480 229,616 0.4625 0.314 0.311 0.314 0.311 0.317 735,278 0.3123 -1.06%
1996-09-30 0 0.470 0.470 0.475 0.470 0.475 484,000 229,730 0.4746 0.317 0.317 0.321 0.317 0.321 716,796 0.3205 -1.05%
1996-09-27 0 0.475 0.475 0.480 0.465 0.470 72,000 33,680 0.4678 0.321 0.321 0.324 0.314 0.317 106,631 0.3159 1.06%
1996-09-26 0 0.470 0.470 0.475 0.465 0.470 251,600 117,780 0.4681 0.317 0.317 0.321 0.314 0.317 372,615 0.3161 2.17%
1996-09-25 0 0.460 0.460 0.470 0.460 0.465 448,234 208,183 0.4645 0.311 0.311 0.317 0.311 0.314 663,827 0.3136 -2.13%
1996-09-24 0 0.470 0.460 0.475 0.460 0.475 2,272,000 1,058,180 0.4657 0.317 0.311 0.321 0.311 0.321 3,364,792 0.3145 -3.09%
1996-09-23 0 0.485 0.475 0.490 0.465 0.485 496,656 234,195 0.4715 0.327 0.321 0.331 0.314 0.327 735,539 0.3184 0.00%
1996-09-20 0 0.485 0.485 0.495 0.480 0.495 1,370,291 665,328 0.4855 0.327 0.327 0.334 0.324 0.334 2,029,377 0.3278 0.00%
1996-09-19 0 0.485 0.480 0.490 0.485 0.490 558,640 271,399 0.4858 0.327 0.324 0.331 0.327 0.331 827,336 0.3280 -1.02%
1996-09-18 0 0.490 0.490 0.510 0.485 0.495 416,000 203,910 0.4902 0.331 0.331 0.344 0.327 0.334 616,089 0.3310 0.00%
1996-09-17 0 0.490 0.490 0.500 0.490 0.500 570,000 282,230 0.4951 0.331 0.331 0.338 0.331 0.338 844,160 0.3343 -1.01%
1996-09-16 0 0.495 0.495 0.500 0.490 0.510 520,000 257,340 0.4949 0.334 0.334 0.338 0.331 0.344 770,111 0.3342 -2.94%
1996-09-13 0 0.510 0.500 0.510 0.500 0.510 542,000 274,800 0.5070 0.344 0.338 0.344 0.338 0.344 802,692 0.3423 -1.92%
1996-09-12 0 0.520 0.510 0.520 0.510 0.520 1,022,000 522,520 0.5113 0.351 0.344 0.351 0.344 0.351 1,513,564 0.3452 0.00%
1996-09-11 0 0.520 0.520 0.530 0.500 0.520 692,000 354,600 0.5124 0.351 0.351 0.358 0.338 0.351 1,024,840 0.3460 0.00%
1996-09-10 0 0.520 0.510 0.520 0.510 0.520 1,288,466 665,099 0.5162 0.351 0.344 0.351 0.344 0.351 1,908,196 0.3485 1.96%
1996-09-09 0 0.510 0.500 0.510 0.500 0.510 940,000 474,800 0.5051 0.344 0.338 0.344 0.338 0.344 1,392,123 0.3411 2.00%
1996-09-06 0 0.500 0.500 0.510 0.495 0.510 2,260,160 1,143,222 0.5058 0.338 0.338 0.344 0.334 0.344 3,347,257 0.3415 0.00%
1996-09-05 0 0.500 0.510 0.520 0.500 0.560 5,710,000 3,039,800 0.5324 0.338 0.344 0.351 0.338 0.378 8,456,410 0.3595 -9.09%
1996-09-04 0 0.550 0.550 0.560 0.500 0.550 4,504,000 2,403,860 0.5337 0.371 0.371 0.378 0.338 0.371 6,670,345 0.3604 11.11%
1996-09-03 0 0.495 0.495 0.500 0.480 0.520 3,652,000 1,835,090 0.5025 0.334 0.334 0.338 0.324 0.351 5,408,548 0.3393 6.45%
1996-09-02 0 0.465 0.465 0.470 0.460 0.465 392,000 180,820 0.4613 0.314 0.314 0.317 0.311 0.314 580,545 0.3115 1.09%
1996-08-30 0 0.460 0.460 0.470 0.455 0.470 1,997,292 919,033 0.4601 0.311 0.311 0.317 0.307 0.317 2,957,954 0.3107 -2.13%
1996-08-29 0 0.470 0.460 0.480 0.470 0.490 556,000 266,950 0.4801 0.317 0.311 0.324 0.317 0.331 823,426 0.3242 -4.08%
1996-08-28 0 0.490 0.490 0.495 0.485 0.500 1,622,000 803,890 0.4956 0.331 0.331 0.334 0.327 0.338 2,402,154 0.3347 -3.92%
1996-08-27 0 0.510 0.500 0.520 0.500 0.510 1,168,248 587,109 0.5026 0.344 0.338 0.351 0.338 0.344 1,730,155 0.3393 -1.92%
1996-08-23 0 0.520 0.520 0.530 0.520 0.530 900,000 471,000 0.5233 0.351 0.351 0.358 0.351 0.358 1,332,884 0.3534 -1.89%
1996-08-22 0 0.530 0.520 0.530 0.520 0.530 1,086,000 573,020 0.5276 0.358 0.351 0.358 0.351 0.358 1,608,347 0.3563 0.00%
1996-08-21 0 0.530 0.520 0.540 0.520 0.550 1,388,753 741,837 0.5342 0.358 0.351 0.365 0.351 0.371 2,056,719 0.3607 -3.64%
1996-08-20 0 0.550 0.550 0.560 0.550 0.570 1,394,400 774,840 0.5557 0.371 0.371 0.378 0.371 0.385 2,065,082 0.3752 -3.51%
1996-08-19 0 0.570 0.560 0.570 0.530 0.580 4,530,000 2,538,980 0.5605 0.385 0.378 0.385 0.358 0.392 6,708,850 0.3785 3.64%
1996-08-16 0 0.550 0.550 0.560 0.450 0.560 5,172,633 2,595,328 0.5017 0.371 0.371 0.378 0.304 0.378 7,660,579 0.3388 0.00%
1996-08-15 0 0.550 0.550 0.560 0.550 0.570 1,846,932 1,032,917 0.5593 0.371 0.371 0.378 0.371 0.385 2,735,274 0.3776 -1.79%
1996-08-14 0 0.560 0.550 0.580 0.560 0.570 1,674,000 940,300 0.5617 0.378 0.371 0.392 0.378 0.385 2,479,165 0.3793 -1.75%
1996-08-13 0 0.570 0.570 0.580 0.570 0.590 1,268,000 737,660 0.5818 0.385 0.385 0.392 0.385 0.398 1,877,886 0.3928 -1.72%
1996-08-12 0 0.580 0.580 0.590 0.560 0.580 1,614,000 927,780 0.5748 0.392 0.392 0.398 0.378 0.392 2,390,306 0.3881 3.57%
1996-08-09 0 0.560 0.560 0.570 0.560 0.570 732,000 410,920 0.5614 0.378 0.378 0.385 0.378 0.385 1,084,079 0.3790 0.00%
1996-08-08 0 0.560 0.560 0.570 0.560 0.590 720,000 406,240 0.5642 0.378 0.378 0.385 0.378 0.398 1,066,307 0.3810 -1.75%
1996-08-07 0 0.570 0.560 0.570 0.560 0.590 3,051,000 1,751,620 0.5741 0.385 0.378 0.385 0.378 0.398 4,518,477 0.3877 0.00%
1996-08-06 0 0.570 0.570 0.580 0.550 0.590 1,295,000 741,410 0.5725 0.385 0.385 0.392 0.371 0.398 1,917,872 0.3866 -1.72%
1996-08-05 0 0.580 0.570 0.580 0.570 0.610 1,440,000 852,600 0.5921 0.392 0.385 0.392 0.385 0.412 2,132,615 0.3998 -4.92%
1996-08-02 0 0.610 0.600 0.620 0.600 0.620 742,000 453,840 0.6116 0.412 0.405 0.419 0.405 0.419 1,098,889 0.4130 -1.61%
1996-08-01 0 0.620 0.620 0.630 0.620 0.640 434,000 270,940 0.6243 0.419 0.419 0.425 0.419 0.432 642,746 0.4215 -3.12%
1996-07-31 0 0.640 0.630 0.650 0.620 0.650 672,000 430,500 0.6406 0.432 0.425 0.439 0.419 0.439 995,220 0.4326 3.23%
1996-07-30 0 0.620 0.610 0.630 0.610 0.630 410,000 254,700 0.6212 0.419 0.412 0.425 0.412 0.425 607,203 0.4195 -3.12%
1996-07-29 0 0.640 0.610 0.630 0.610 0.690 3,142,000 2,027,960 0.6454 0.432 0.412 0.425 0.412 0.466 4,653,247 0.4358 -8.57%
1996-07-26 0 0.700 0.700 0.710 0.700 0.750 8,942,800 6,436,600 0.7198 0.473 0.473 0.479 0.473 0.506 13,244,130 0.4860 -5.41%
1996-07-25 0 0.740 0.730 0.740 0.670 0.740 13,899,904 9,766,962 0.7027 0.500 0.493 0.500 0.452 0.500 20,585,514 0.4745 12.12%
1996-07-24 0 0.660 0.660 0.680 0.640 0.700 20,646,000 13,892,440 0.6729 0.446 0.446 0.459 0.432 0.473 30,576,364 0.4544 6.45%
1996-07-23 0 0.620 0.620 0.630 0.580 0.630 12,819,000 7,971,210 0.6218 0.419 0.419 0.425 0.392 0.425 18,984,714 0.4199 8.77%
1996-07-22 0 0.570 0.560 0.570 0.540 0.610 3,796,000 2,210,000 0.5822 0.385 0.378 0.385 0.365 0.412 5,621,809 0.3931 5.56%
1996-07-19 0 0.540 0.530 0.540 0.530 0.580 2,441,589 1,340,970 0.5492 0.365 0.358 0.365 0.358 0.392 3,615,950 0.3708 -3.57%
1996-07-18 0 0.560 0.560 0.570 0.560 0.590 1,796,000 1,040,520 0.5794 0.378 0.378 0.385 0.378 0.398 2,659,844 0.3912 0.00%
1996-07-17 0 0.560 0.560 0.570 0.550 0.600 1,847,200 1,053,956 0.5706 0.378 0.378 0.385 0.371 0.405 2,735,671 0.3853 1.82%
1996-07-16 0 0.550 0.550 0.560 0.550 0.570 1,094,067 612,858 0.5602 0.371 0.371 0.378 0.371 0.385 1,620,294 0.3782 -3.51%
1996-07-15 0 0.570 0.570 0.580 0.520 0.580 1,872,000 1,061,020 0.5668 0.385 0.385 0.392 0.351 0.392 2,772,399 0.3827 3.64%
1996-07-12 0 0.550 0.520 0.580 0.520 0.590 3,020,000 1,688,920 0.5592 0.371 0.351 0.392 0.351 0.398 4,472,567 0.3776 -6.78%
1996-07-11 0 0.590 0.590 0.600 0.590 0.620 1,840,000 1,112,160 0.6044 0.398 0.398 0.405 0.398 0.419 2,725,008 0.4081 -1.67%
1996-07-10 0 0.600 0.590 0.600 0.600 0.620 3,038,000 1,841,700 0.6062 0.405 0.398 0.405 0.405 0.419 4,499,225 0.4093 0.00%
1996-07-09 0 0.600 0.590 0.600 0.590 0.610 1,156,303 693,844 0.6001 0.405 0.398 0.405 0.398 0.412 1,712,464 0.4052 0.00%
1996-07-08 0 0.600 0.590 0.600 0.580 0.610 1,064,693 633,220 0.5947 0.405 0.398 0.405 0.392 0.412 1,576,792 0.4016 -4.76%
1996-07-05 0 0.630 0.620 0.640 0.620 0.630 1,258,000 791,060 0.6288 0.425 0.419 0.432 0.419 0.425 1,863,076 0.4246 0.00%
1996-07-04 0 0.630 0.630 0.640 0.630 0.640 451,040 286,714 0.6357 0.425 0.425 0.432 0.425 0.432 667,982 0.4292 -4.55%
1996-07-03 0 0.660 0.660 0.670 0.650 0.660 688,400 451,780 0.6563 0.446 0.446 0.452 0.439 0.446 1,019,508 0.4431 -1.49%
1996-07-02 0 0.670 0.660 0.670 0.660 0.700 2,895,279 1,942,535 0.6709 0.452 0.446 0.452 0.446 0.473 4,287,857 0.4530 -4.29%
1996-07-01 0 0.700 0.700 0.710 0.700 0.710 532,000 372,420 0.7000 0.473 0.473 0.479 0.473 0.479 787,883 0.4727 -1.41%
1996-06-28 0 0.710 0.710 0.730 0.700 0.750 2,298,000 1,643,620 0.7152 0.479 0.479 0.493 0.473 0.506 3,403,298 0.4829 -4.05%
1996-06-27 0 0.740 0.730 0.740 0.740 0.760 410,000 304,400 0.7424 0.500 0.493 0.500 0.500 0.513 607,203 0.5013 0.00%
1996-06-26 0 0.740 0.740 0.750 0.740 0.770 1,492,000 1,124,180 0.7535 0.500 0.500 0.506 0.500 0.520 2,209,626 0.5088 -2.63%
1996-06-25 0 0.760 0.750 0.760 0.740 0.770 1,890,200 1,436,698 0.7601 0.513 0.506 0.513 0.500 0.520 2,799,353 0.5132 7.04%
1996-06-24 0 0.710 0.710 0.740 0.700 0.730 1,258,000 908,820 0.7224 0.479 0.479 0.500 0.473 0.493 1,863,076 0.4878 1.43%
1996-06-21 0 0.700 0.700 0.710 0.700 0.740 2,454,547 1,772,840 0.7223 0.473 0.473 0.479 0.473 0.500 3,635,141 0.4877 -7.89%
1996-06-19 0 0.760 0.760 0.770 0.750 0.760 585,865 444,837 0.7593 0.513 0.513 0.520 0.506 0.513 867,656 0.5127 -2.56%
1996-06-18 0 0.780 0.760 0.780 0.780 0.800 593,808 466,682 0.7859 0.527 0.513 0.527 0.527 0.540 879,419 0.5307 -1.27%
1996-06-14 0 0.790 0.780 0.800 0.790 0.800 1,418,000 1,128,520 0.7959 0.533 0.527 0.540 0.533 0.540 2,100,033 0.5374 -2.47%
1996-06-13 0 0.810 0.800 0.810 0.800 0.820 1,204,000 976,100 0.8107 0.547 0.540 0.547 0.540 0.554 1,783,103 0.5474 1.25%
1996-06-12 0 0.800 0.800 0.810 0.800 0.810 1,175,000 951,530 0.8098 0.540 0.540 0.547 0.540 0.547 1,740,154 0.5468 0.00%
1996-06-11 0 0.800 0.800 0.810 0.800 0.830 1,953,932 1,586,504 0.8120 0.540 0.540 0.547 0.540 0.560 2,893,739 0.5483 -3.61%
1996-06-10 0 0.830 0.830 0.840 0.820 0.840 783,000 653,280 0.8343 0.560 0.560 0.567 0.554 0.567 1,159,609 0.5634 -1.19%
1996-06-07 0 0.840 0.830 0.850 0.820 0.850 964,600 809,428 0.8391 0.567 0.560 0.574 0.554 0.574 1,428,556 0.5666 -1.18%
1996-06-06 0 0.850 0.840 0.860 0.840 0.850 497,000 420,000 0.8451 0.574 0.567 0.581 0.567 0.574 736,048 0.5706 1.19%
1996-06-05 0 0.840 0.830 0.850 0.840 0.860 1,057,000 894,280 0.8461 0.567 0.560 0.574 0.567 0.581 1,565,398 0.5713 -2.33%
1996-06-04 0 0.860 0.860 0.870 0.860 0.880 2,547,000 2,197,270 0.8627 0.581 0.581 0.587 0.581 0.594 3,772,062 0.5825 -1.15%
1996-06-03 0 0.870 0.860 0.880 0.870 0.890 1,463,600 1,286,888 0.8793 0.587 0.581 0.594 0.587 0.601 2,167,566 0.5937 -1.14%
1996-05-31 0 0.880 0.870 0.880 0.860 0.880 2,127,926 1,841,021 0.8652 0.594 0.587 0.594 0.581 0.594 3,151,421 0.5842 2.33%
1996-05-30 0 0.860 0.850 0.860 0.860 0.860 769,517 661,663 0.8598 0.581 0.574 0.581 0.581 0.581 1,139,641 0.5806 0.00%
1996-05-29 0 0.860 0.860 0.880 0.850 0.890 1,312,000 1,140,140 0.8690 0.581 0.581 0.594 0.574 0.601 1,943,049 0.5868 -1.15%
1996-05-28 0 0.870 0.860 0.870 0.870 0.890 830,000 733,800 0.8841 0.587 0.581 0.587 0.587 0.601 1,229,215 0.5970 -2.25%
1996-05-27 0 0.890 0.880 0.890 0.860 0.890 1,546,481 1,357,314 0.8777 0.601 0.594 0.601 0.581 0.601 2,290,311 0.5926 3.49%
1996-05-24 0 0.860 0.850 0.860 0.830 0.860 748,000 634,580 0.8484 0.581 0.574 0.581 0.560 0.581 1,107,775 0.5728 3.61%
1996-05-23 0 0.830 0.830 0.840 0.820 0.830 606,000 502,240 0.8288 0.560 0.560 0.567 0.554 0.560 897,475 0.5596 0.00%
1996-05-22 0 0.830 0.830 0.840 0.810 0.840 571,096 471,723 0.8260 0.560 0.560 0.567 0.547 0.567 845,783 0.5577 0.00%
1996-05-21 0 0.830 0.830 0.840 0.830 0.850 477,500 400,720 0.8392 0.560 0.560 0.567 0.560 0.574 707,169 0.5667 -1.19%
1996-05-20 0 0.840 0.840 0.850 0.840 0.870 916,000 778,700 0.8501 0.567 0.567 0.574 0.567 0.587 1,356,580 0.5740 0.00%
1996-05-17 0 0.840 0.830 0.840 0.830 0.840 1,441,430 1,196,501 0.8301 0.567 0.560 0.567 0.560 0.567 2,134,733 0.5605 0.00%
1996-05-16 0 0.840 0.830 0.850 0.830 0.850 1,080,231 909,312 0.8418 0.567 0.560 0.574 0.560 0.574 1,599,803 0.5684 -1.18%
1996-05-15 0 0.850 0.850 0.860 0.840 0.870 3,028,000 2,593,880 0.8566 0.574 0.574 0.581 0.567 0.587 4,484,415 0.5784 2.41%
1996-05-14 0 0.830 0.830 0.840 0.810 0.850 2,700,800 2,255,364 0.8351 0.560 0.560 0.567 0.547 0.574 3,999,837 0.5639 2.47%
1996-05-13 0 0.810 0.810 0.830 0.810 0.850 4,560,000 3,768,320 0.8264 0.547 0.547 0.560 0.547 0.574 6,753,280 0.5580 -4.71%
1996-05-10 0 0.850 0.850 0.860 0.850 0.890 3,099,828 2,688,819 0.8674 0.574 0.574 0.581 0.574 0.601 4,590,791 0.5857 -3.41%
1996-05-09 0 0.880 0.870 0.880 0.880 0.940 5,487,200 4,990,292 0.9094 0.594 0.587 0.594 0.594 0.635 8,126,447 0.6141 0.00%
1996-05-08 0 0.880 0.880 0.900 0.880 0.890 604,000 532,720 0.8820 0.594 0.594 0.608 0.594 0.601 894,513 0.5955 -2.22%
1996-05-07 0 0.900 0.880 0.900 0.880 0.900 276,000 245,200 0.8884 0.608 0.594 0.608 0.594 0.608 408,751 0.5999 -1.10%
1996-05-06 0 0.910 0.890 0.910 0.910 0.910 120,000 109,200 0.9100 0.614 0.601 0.614 0.614 0.614 177,718 0.6145 2.25%
1996-05-03 0 0.890 0.890 0.920 0.890 0.910 545,000 491,430 0.9017 0.601 0.601 0.621 0.601 0.614 807,135 0.6089 -4.30%
1996-05-02 0 0.930 0.930 0.940 0.920 0.940 2,310,000 2,147,500 0.9297 0.628 0.628 0.635 0.621 0.635 3,421,069 0.6277 -1.06%
1996-05-01 0 0.940 0.930 0.940 0.920 0.940 3,817,600 3,552,668 0.9306 0.635 0.628 0.635 0.621 0.635 5,653,799 0.6284 0.00%
1996-04-30 0 0.940 0.930 0.950 0.940 0.970 3,794,000 3,614,160 0.9526 0.635 0.628 0.641 0.635 0.655 5,618,847 0.6432 0.00%
1996-04-29 0 0.940 0.930 0.940 0.850 0.950 9,756,000 8,881,700 0.9104 0.635 0.628 0.635 0.574 0.641 14,448,465 0.6147 9.30%
1996-04-26 0 0.860 0.840 0.860 0.830 0.900 4,490,400 3,853,472 0.8582 0.581 0.567 0.581 0.560 0.608 6,650,204 0.5795 -4.44%
1996-04-25 0 0.900 0.890 0.920 0.890 0.950 3,165,000 2,920,320 0.9227 0.608 0.601 0.621 0.601 0.641 4,687,309 0.6230 -2.17%
1996-04-24 0 0.920 0.910 0.920 0.900 0.940 663,600 612,628 0.9232 0.621 0.614 0.621 0.608 0.635 982,780 0.6234 2.22%
1996-04-23 0 0.900 0.900 0.910 0.900 0.970 2,228,000 2,065,120 0.9269 0.608 0.608 0.614 0.608 0.655 3,299,629 0.6259 -7.22%
1996-04-22 0 0.970 0.970 0.990 0.970 1.000 1,402,800 1,374,340 0.9797 0.655 0.655 0.668 0.655 0.675 2,077,522 0.6615 -3.00%
1996-04-19 0 1.000 0.990 1.000 0.980 1.030 3,552,000 3,536,220 0.9956 0.675 0.668 0.675 0.662 0.695 5,260,450 0.6722 -1.96%
1996-04-18 0 1.020 1.020 1.030 1.020 1.060 4,320,000 4,498,200 1.0413 0.689 0.689 0.695 0.689 0.716 6,397,844 0.7031 0.00%
1996-04-17 0 1.020 1.020 1.030 0.990 1.040 7,712,000 7,776,860 1.0084 0.689 0.689 0.695 0.668 0.702 11,421,337 0.6809 -2.86%
1996-04-16 0 1.050 1.040 1.060 1.050 1.100 953,000 1,022,620 1.0731 0.709 0.702 0.716 0.709 0.743 1,411,376 0.7246 -2.78%
1996-04-15 0 1.080 1.080 1.090 1.040 1.090 1,016,000 1,086,940 1.0698 0.729 0.729 0.736 0.702 0.736 1,504,678 0.7224 3.85%
1996-04-12 0 1.040 1.040 1.050 1.020 1.100 1,523,725 1,604,654 1.0531 0.702 0.702 0.709 0.689 0.743 2,256,610 0.7111 -7.14%
1996-04-11 0 1.120 1.100 1.120 1.100 1.120 341,979 381,758 1.1163 0.756 0.743 0.756 0.743 0.756 506,465 0.7538 0.00%
1996-04-10 0 1.120 1.120 1.130 1.120 1.120 1,403,430 1,571,730 1.1199 0.756 0.756 0.763 0.756 0.756 2,078,455 0.7562 0.00%
1996-04-09 0 1.120 1.110 1.120 1.100 1.170 1,156,932 1,306,149 1.1290 0.756 0.750 0.756 0.743 0.790 1,713,396 0.7623 -5.08%
1996-04-03 0 1.180 1.170 1.180 1.180 1.180 180,000 212,400 1.1800 0.797 0.790 0.797 0.797 0.797 266,577 0.7968 -0.84%
1996-04-02 0 1.190 1.180 1.220 1.190 1.200 262,000 311,900 1.1905 0.804 0.797 0.824 0.804 0.810 388,017 0.8038 -0.83%
1996-04-01 0 1.200 1.180 1.200 1.180 1.210 266,000 316,980 1.1917 0.810 0.797 0.810 0.797 0.817 393,941 0.8046 0.00%
1996-03-29 0 1.200 1.200 1.220 1.200 1.200 40,000 48,000 1.2000 0.810 0.810 0.824 0.810 0.810 59,239 0.8103 -2.44%
1996-03-28 0 1.230 1.190 1.230 - - 0 0 - 0.831 0.804 0.831 - - 0 - 0.00%
1996-03-27 0 1.230 1.200 1.230 1.200 1.230 166,000 201,940 1.2165 0.831 0.810 0.831 0.810 0.831 245,843 0.8214 0.00%
1996-03-26 0 1.230 1.220 1.230 1.220 1.260 1,698,000 2,099,080 1.2362 0.831 0.824 0.831 0.824 0.851 2,514,708 0.8347 -0.81%
1996-03-25 0 1.240 1.230 1.240 1.230 1.250 714,000 886,140 1.2411 0.837 0.831 0.837 0.831 0.844 1,057,421 0.8380 -0.80%
1996-03-22 0 1.250 1.230 1.250 1.230 1.280 1,164,000 1,460,540 1.2548 0.844 0.831 0.844 0.831 0.864 1,723,864 0.8472 -3.10%
1996-03-21 0 1.290 1.280 1.290 1.280 1.300 489,960 632,264 1.2904 0.871 0.864 0.871 0.864 0.878 725,622 0.8713 1.57%
1996-03-20 0 1.270 1.270 1.280 1.250 1.280 1,070,000 1,359,160 1.2702 0.858 0.858 0.864 0.844 0.864 1,584,651 0.8577 0.79%
1996-03-19 0 1.260 1.260 1.270 1.200 1.270 892,000 1,101,220 1.2346 0.851 0.851 0.858 0.810 0.858 1,321,036 0.8336 5.00%
1996-03-18 0 1.200 1.190 1.200 1.160 1.200 263,000 313,230 1.1910 0.810 0.804 0.810 0.783 0.810 389,498 0.8042 2.56%
1996-03-15 0 1.170 1.160 1.170 1.150 1.170 1,226,000 1,425,920 1.1631 0.790 0.783 0.790 0.777 0.790 1,815,684 0.7853 1.74%
1996-03-14 0 1.150 1.130 1.160 1.130 1.150 340,000 390,600 1.1488 0.777 0.763 0.783 0.763 0.777 503,534 0.7757 2.68%
1996-03-13 0 1.120 1.120 1.150 1.120 1.150 319,000 360,430 1.1299 0.756 0.756 0.777 0.756 0.777 472,433 0.7629 -3.45%
1996-03-12 0 1.160 1.160 1.190 1.120 1.190 1,154,000 1,322,540 1.1460 0.783 0.783 0.804 0.756 0.804 1,709,054 0.7738 9.43%
1996-03-11 0 1.060 - 1.080 1.050 1.240 2,078,000 2,285,430 1.0998 0.716 - 0.729 0.709 0.837 3,077,482 0.7426 -14.52%
1996-03-08 0 1.240 1.230 1.290 1.230 1.290 686,992 861,180 1.2536 0.837 0.831 0.871 0.831 0.871 1,017,423 0.8464 0.00%
1996-03-07 0 1.240 1.240 1.260 1.240 1.270 320,000 401,820 1.2557 0.837 0.837 0.851 0.837 0.858 473,914 0.8479 -3.12%
1996-03-06 0 1.280 1.270 1.280 1.270 1.300 1,002,000 1,289,120 1.2865 0.864 0.858 0.864 0.858 0.878 1,483,944 0.8687 0.00%
1996-03-05 0 1.280 1.270 1.280 1.270 1.300 410,000 527,720 1.2871 0.864 0.858 0.864 0.858 0.878 607,203 0.8691 -1.54%
1996-03-04 0 1.300 1.280 - 1.300 1.310 50,000 65,300 1.3060 0.878 0.864 - 0.878 0.885 74,049 0.8818 -1.52%
1996-03-01 0 1.320 1.300 1.360 - - 0 0 - 0.891 0.878 0.918 - - 0 - 0.00%
1996-02-29 0 1.320 - 1.320 1.320 1.340 982,000 1,300,060 1.3239 0.891 - 0.891 0.891 0.905 1,454,325 0.8939 -1.49%
1996-02-28 0 1.340 - 1.340 1.330 1.360 818,000 1,096,620 1.3406 0.905 - 0.905 0.898 0.918 1,211,444 0.9052 -0.74%
1996-02-27 0 1.350 1.350 1.400 1.350 1.370 276,000 376,100 1.3627 0.912 0.912 0.945 0.912 0.925 408,751 0.9201 -2.88%
1996-02-26 0 1.390 1.370 1.390 1.380 1.400 252,200 349,776 1.3869 0.939 0.925 0.939 0.932 0.945 373,504 0.9365 0.00%
1996-02-23 0 1.390 1.390 1.400 1.380 1.390 260,000 359,900 1.3842 0.939 0.939 0.945 0.932 0.939 385,055 0.9347 2.96%
1996-02-22 0 1.350 1.350 1.400 1.340 1.360 184,000 248,460 1.3503 0.912 0.912 0.945 0.905 0.918 272,501 0.9118 -0.74%
1996-02-16 0 1.360 1.350 1.370 1.360 1.420 208,000 289,020 1.3895 0.918 0.912 0.925 0.918 0.959 308,044 0.9382 -2.16%
1996-02-15 0 1.390 1.390 1.400 1.390 1.410 178,800 249,760 1.3969 0.939 0.939 0.945 0.939 0.952 264,800 0.9432 -0.71%
1996-02-14 0 1.400 1.390 1.400 1.380 1.410 536,000 753,940 1.4066 0.945 0.939 0.945 0.932 0.952 793,807 0.9498 3.70%
1996-02-13 0 1.350 1.350 1.370 1.350 1.380 300,000 409,340 1.3645 0.912 0.912 0.925 0.912 0.932 444,295 0.9213 -2.17%
1996-02-12 0 1.380 1.380 1.400 1.360 1.430 1,841,066 2,565,228 1.3933 0.932 0.932 0.945 0.918 0.966 2,726,586 0.9408 -3.50%
1996-02-09 0 1.430 1.420 1.430 1.400 1.430 1,946,052 2,763,730 1.4202 0.966 0.959 0.966 0.945 0.966 2,882,069 0.9589 2.14%
1996-02-08 0 1.400 1.400 1.410 1.360 1.410 3,360,182 4,681,450 1.3932 0.945 0.945 0.952 0.918 0.952 4,976,371 0.9407 3.70%
1996-02-07 0 1.350 1.350 1.380 1.320 1.420 7,716,480 10,462,964 1.3559 0.912 0.912 0.932 0.891 0.959 11,427,971 0.9156 -2.88%
1996-02-06 0 1.390 1.390 1.400 1.300 1.400 3,966,000 5,389,220 1.3589 0.939 0.939 0.945 0.878 0.945 5,873,576 0.9175 6.92%
1996-02-05 0 1.300 1.290 1.300 1.250 1.310 3,583,600 4,575,868 1.2769 0.878 0.871 0.878 0.844 0.885 5,307,249 0.8622 3.17%
1996-02-02 0 1.260 1.250 1.280 1.150 1.290 1,562,000 1,893,024 1.2119 0.851 0.844 0.864 0.777 0.871 2,313,295 0.8183 6.78%
1996-02-01 0 1.180 1.180 1.200 1.180 1.180 170,000 200,600 1.1800 0.797 0.797 0.810 0.797 0.797 251,767 0.7968 -1.67%
1996-01-31 0 1.200 1.190 1.200 1.180 1.220 2,526,000 3,011,320 1.1921 0.810 0.804 0.810 0.797 0.824 3,740,962 0.8050 -1.64%
1996-01-30 0 1.220 1.220 1.230 1.220 1.230 110,000 134,500 1.2227 0.824 0.824 0.831 0.824 0.831 162,908 0.8256 -2.40%
1996-01-29 0 1.250 1.220 1.250 1.200 1.250 220,000 270,400 1.2291 0.844 0.824 0.844 0.810 0.844 325,816 0.8299 4.17%
1996-01-26 0 1.200 1.200 1.240 1.180 1.220 960,000 1,152,040 1.2000 0.810 0.810 0.837 0.797 0.824 1,421,743 0.8103 -0.83%
1996-01-25 0 1.210 1.210 1.280 1.170 1.290 684,000 868,400 1.2696 0.817 0.817 0.864 0.790 0.871 1,012,992 0.8573 -8.33%
1996-01-24 0 1.320 1.320 1.350 1.320 1.380 389,200 531,320 1.3652 0.891 0.891 0.912 0.891 0.932 576,398 0.9218 -5.04%
1996-01-23 0 1.390 1.380 1.400 1.350 1.390 856,800 1,179,892 1.3771 0.939 0.932 0.945 0.912 0.939 1,268,906 0.9298 0.00%
1996-01-22 0 1.390 1.350 1.400 1.350 1.400 2,459,600 3,410,832 1.3867 0.939 0.912 0.945 0.912 0.945 3,642,624 0.9364 -0.71%
1996-01-19 0 1.400 1.400 1.430 1.320 1.430 3,066,339 4,216,001 1.3749 0.945 0.945 0.966 0.891 0.966 4,541,194 0.9284 7.69%
1996-01-18 0 1.300 1.300 1.310 1.300 1.300 1,223,755 1,590,767 1.2999 0.878 0.878 0.885 0.878 0.878 1,812,360 0.8777 0.00%
1996-01-17 0 1.300 1.300 1.310 1.250 1.320 1,824,400 2,343,060 1.2843 0.878 0.878 0.885 0.844 0.891 2,701,904 0.8672 1.72%
1996-01-16 0 1.290 1.290 1.300 1.240 1.300 2,543,200 3,228,012 1.2693 0.863 0.863 0.870 0.829 0.870 3,801,800 0.8491 7.50%
1996-01-15 0 1.200 1.200 1.210 1.170 1.210 2,329,265 2,781,362 1.1941 0.803 0.803 0.809 0.783 0.809 3,481,991 0.7988 4.35%
1996-01-12 0 1.150 1.150 1.170 1.150 1.170 833,705 965,212 1.1577 0.769 0.769 0.783 0.769 0.783 1,246,296 0.7745 -0.86%
1996-01-11 0 1.160 1.150 1.160 1.140 1.160 1,691,000 2,017,800 1.1933 0.776 0.769 0.776 0.763 0.776 2,527,856 0.7982 0.87%
1996-01-10 0 1.150 1.140 1.150 1.100 1.160 1,456,000 1,667,300 1.1451 0.769 0.763 0.769 0.736 0.776 2,176,557 0.7660 2.68%
1996-01-09 0 1.120 1.110 1.120 1.100 1.130 844,475 946,108 1.1204 0.749 0.743 0.749 0.736 0.756 1,262,396 0.7495 1.82%
1996-01-08 0 1.100 1.090 1.100 1.080 1.150 443,035 491,886 1.1103 0.736 0.729 0.736 0.722 0.769 662,288 0.7427 0.00%
1996-01-05 0 1.100 1.100 1.120 1.100 1.140 174,000 195,960 1.1262 0.736 0.736 0.749 0.736 0.763 260,111 0.7534 -4.35%
1996-01-04 0 1.150 1.120 1.150 1.160 1.160 18,000 20,880 1.1600 0.769 0.749 0.769 0.776 0.776 26,908 0.7760 -0.86%
1996-01-03 0 1.160 1.120 1.170 1.160 1.180 1,082,000 1,275,920 1.1792 0.776 0.749 0.783 0.776 0.789 1,617,469 0.7888 -1.69%
1996-01-02 0 1.180 - 1.190 1.180 1.180 50,000 59,000 1.1800 0.789 - 0.796 0.789 0.789 74,744 0.7894 1.72%
1995-12-29 0 1.160 1.150 1.160 1.110 1.170 1,215,918 1,400,314 1.1517 0.776 0.769 0.776 0.743 0.783 1,817,662 0.7704 2.65%
1995-12-28 0 1.130 1.130 1.140 1.100 1.130 178,000 201,080 1.1297 0.756 0.756 0.763 0.736 0.756 266,090 0.7557 2.73%
1995-12-27 0 1.100 1.070 1.120 1.100 1.110 168,610 185,890 1.1025 0.736 0.716 0.749 0.736 0.743 252,053 0.7375 0.00%
1995-12-22 0 1.100 1.100 1.110 1.100 1.130 247,418 273,901 1.1070 0.736 0.736 0.743 0.736 0.756 369,862 0.7405 -1.79%
1995-12-21 0 1.120 1.110 1.130 1.110 1.140 171,600 193,996 1.1305 0.749 0.743 0.756 0.743 0.763 256,523 0.7563 -0.88%
1995-12-20 0 1.130 1.110 1.130 1.120 1.140 176,000 198,920 1.1302 0.756 0.743 0.756 0.749 0.763 263,100 0.7561 2.73%
1995-12-19 0 1.100 1.100 1.110 1.080 1.140 278,000 308,020 1.1080 0.736 0.736 0.743 0.722 0.763 415,579 0.7412 -5.17%
1995-12-18 0 1.160 1.150 1.160 1.150 1.160 244,000 282,160 1.1564 0.776 0.769 0.776 0.769 0.776 364,753 0.7736 0.00%
1995-12-15 0 1.160 1.160 1.220 1.160 1.240 973,968 1,147,165 1.1778 0.776 0.776 0.816 0.776 0.829 1,455,973 0.7879 -7.94%
1995-12-14 0 1.260 1.260 1.270 1.260 1.290 362,400 462,300 1.2757 0.843 0.843 0.850 0.843 0.863 541,748 0.8533 -2.33%
1995-12-13 0 1.290 1.290 1.300 1.290 1.290 100,000 129,000 1.2900 0.863 0.863 0.870 0.863 0.863 149,489 0.8629 0.00%
1995-12-12 0 1.290 1.290 1.300 1.290 1.300 104,000 134,200 1.2904 0.863 0.863 0.870 0.863 0.870 155,468 0.8632 -0.77%
1995-12-11 0 1.300 1.300 1.310 1.300 1.310 30,000 39,100 1.3033 0.870 0.870 0.876 0.870 0.876 44,847 0.8719 -2.26%
1995-12-08 0 1.330 1.310 1.330 1.300 1.330 100,898 132,023 1.3085 0.890 0.876 0.890 0.870 0.890 150,831 0.8753 2.31%
1995-12-07 0 1.300 1.300 1.330 1.300 1.330 81,600 106,884 1.3099 0.870 0.870 0.890 0.870 0.890 121,983 0.8762 0.00%
1995-12-06 0 1.300 1.300 1.310 1.300 1.310 282,000 367,420 1.3029 0.870 0.870 0.876 0.870 0.876 421,559 0.8716 -1.52%
1995-12-05 0 1.320 1.320 1.330 1.300 1.320 265,569 345,654 1.3016 0.883 0.883 0.890 0.870 0.883 396,996 0.8707 1.54%
1995-12-04 0 1.300 1.300 1.310 1.300 1.360 616,926 816,185 1.3230 0.870 0.870 0.876 0.870 0.910 922,236 0.8850 -4.41%
1995-12-01 0 1.360 1.350 1.360 1.310 1.360 176,400 237,600 1.3469 0.910 0.903 0.910 0.876 0.910 263,698 0.9010 4.62%
1995-11-30 0 1.300 1.300 1.330 1.300 1.310 96,000 125,660 1.3090 0.870 0.870 0.890 0.870 0.876 143,509 0.8756 -0.76%
1995-11-29 0 1.310 1.310 1.320 1.310 1.310 60,000 78,600 1.3100 0.876 0.876 0.883 0.876 0.876 89,693 0.8763 0.00%
1995-11-28 0 1.310 1.310 1.330 1.310 1.310 177,800 232,870 1.3097 0.876 0.876 0.890 0.876 0.876 265,791 0.8761 0.00%
1995-11-27 0 1.310 1.300 1.350 1.300 1.310 22,000 28,800 1.3091 0.876 0.870 0.903 0.870 0.876 32,888 0.8757 1.55%
1995-11-24 0 1.290 1.280 - 1.290 1.290 166,000 214,140 1.2900 0.863 0.856 - 0.863 0.863 248,151 0.8629 0.78%
1995-11-23 0 1.280 1.280 1.320 1.270 1.270 44,556 56,553 1.2693 0.856 0.856 0.883 0.850 0.850 66,606 0.8491 1.59%
1995-11-22 0 1.260 1.260 1.320 1.260 1.300 164,852 211,656 1.2839 0.843 0.843 0.883 0.843 0.870 246,435 0.8589 -2.33%
1995-11-21 0 1.290 1.280 1.300 1.290 1.290 120,000 154,800 1.2900 0.863 0.856 0.870 0.863 0.863 179,387 0.8629 0.00%
1995-11-20 0 1.290 1.290 1.320 1.290 1.320 48,000 62,940 1.3113 0.863 0.863 0.883 0.863 0.883 71,755 0.8772 0.00%
1995-11-17 0 1.290 1.280 1.340 1.280 1.320 769,200 987,104 1.2833 0.863 0.856 0.896 0.856 0.883 1,149,868 0.8584 -3.73%
1995-11-16 0 1.340 1.330 1.350 1.340 1.400 913,760 1,269,930 1.3898 0.896 0.890 0.903 0.896 0.937 1,365,969 0.9297 -4.96%
1995-11-15 0 1.410 1.410 1.440 1.380 1.440 3,030,400 4,238,552 1.3987 0.943 0.943 0.963 0.923 0.963 4,530,110 0.9356 2.17%
1995-11-14 0 1.380 1.380 1.390 1.370 1.400 944,000 1,308,840 1.3865 0.923 0.923 0.930 0.916 0.937 1,411,175 0.9275 -0.72%
1995-11-13 0 1.390 1.370 1.390 1.340 1.390 2,352,000 3,200,600 1.3608 0.930 0.916 0.930 0.896 0.930 3,515,977 0.9103 5.30%
1995-11-10 0 1.320 1.320 1.350 1.240 1.330 2,858,000 3,739,720 1.3085 0.883 0.883 0.903 0.829 0.890 4,272,391 0.8753 7.32%
1995-11-09 0 1.230 1.200 1.240 1.170 1.250 762,800 933,684 1.2240 0.823 0.803 0.829 0.783 0.836 1,140,301 0.8188 4.24%
1995-11-08 0 1.180 1.170 1.200 1.150 1.300 2,002,720 2,412,417 1.2046 0.789 0.783 0.803 0.769 0.870 2,993,843 0.8058 -10.61%
1995-11-07 0 1.320 1.310 1.320 1.320 1.360 929,843 1,246,739 1.3408 0.883 0.876 0.883 0.883 0.910 1,390,011 0.8969 -3.65%
1995-11-06 0 1.370 1.360 1.370 1.370 1.370 860,800 1,179,248 1.3699 0.916 0.910 0.916 0.916 0.916 1,286,800 0.9164 0.00%
1995-11-03 0 1.370 1.360 1.390 1.370 1.390 681,600 938,812 1.3774 0.916 0.910 0.930 0.916 0.930 1,018,916 0.9214 -0.72%
1995-11-02 0 1.380 1.380 1.390 1.370 1.380 490,000 673,700 1.3749 0.923 0.923 0.930 0.916 0.923 732,495 0.9197 0.00%
1995-10-31 0 1.380 1.380 1.400 1.370 1.380 421,000 577,920 1.3727 0.923 0.923 0.937 0.916 0.923 629,348 0.9183 0.00%
1995-10-30 0 1.380 1.380 1.400 1.380 1.380 60,000 82,800 1.3800 0.923 0.923 0.937 0.923 0.923 89,693 0.9231 -1.43%
1995-10-27 0 1.400 1.400 1.410 1.400 1.400 50,000 70,000 1.4000 0.937 0.937 0.943 0.937 0.937 74,744 0.9365 0.00%
1995-10-26 0 1.400 1.400 1.410 1.380 1.400 106,000 148,200 1.3981 0.937 0.937 0.943 0.923 0.937 158,458 0.9353 -0.71%
1995-10-25 0 1.410 1.400 1.410 1.380 1.430 1,370,582 1,926,260 1.4054 0.943 0.937 0.943 0.923 0.957 2,048,867 0.9402 0.71%
1995-10-24 0 1.400 1.380 1.400 1.360 1.400 1,218,000 1,681,180 1.3803 0.937 0.923 0.937 0.910 0.937 1,820,774 0.9233 -0.71%
1995-10-23 0 1.410 1.400 1.420 1.400 1.410 466,000 653,900 1.4032 0.943 0.937 0.950 0.937 0.943 696,618 0.9387 -1.40%
1995-10-20 0 1.430 1.420 1.440 1.420 1.450 1,368,502 1,952,880 1.4270 0.957 0.950 0.963 0.950 0.970 2,045,758 0.9546 -0.69%
1995-10-19 0 1.440 1.430 1.450 1.430 1.450 562,400 813,412 1.4463 0.963 0.957 0.970 0.957 0.970 840,725 0.9675 -0.69%
1995-10-18 0 1.450 1.420 1.450 1.420 1.460 1,898,000 2,750,040 1.4489 0.970 0.950 0.970 0.950 0.977 2,837,298 0.9692 2.11%
1995-10-17 0 1.420 1.410 1.420 1.380 1.420 1,213,788 1,697,096 1.3982 0.950 0.943 0.950 0.923 0.950 1,814,478 0.9353 0.00%
1995-10-16 0 1.420 1.400 1.420 1.390 1.420 972,000 1,368,420 1.4078 0.950 0.937 0.950 0.930 0.950 1,453,032 0.9418 2.16%
1995-10-13 0 1.390 1.390 1.400 1.380 1.400 487,858 676,493 1.3867 0.930 0.930 0.937 0.923 0.937 729,293 0.9276 -0.71%
1995-10-12 0 1.400 1.390 1.400 1.400 1.400 150,144 210,193 1.3999 0.937 0.930 0.937 0.937 0.937 224,449 0.9365 0.00%
1995-10-11 0 1.400 1.390 1.420 1.390 1.400 255,680 355,045 1.3886 0.937 0.930 0.950 0.930 0.937 382,213 0.9289 0.72%
1995-10-10 0 1.390 1.380 1.390 1.390 1.420 574,000 804,460 1.4015 0.930 0.923 0.930 0.930 0.950 858,066 0.9375 -2.11%
1995-10-09 0 1.420 1.420 1.440 1.420 1.430 340,000 485,260 1.4272 0.950 0.950 0.963 0.950 0.957 508,262 0.9547 0.00%
1995-10-06 0 1.420 1.410 1.440 1.420 1.440 320,000 457,260 1.4289 0.950 0.943 0.963 0.950 0.963 478,364 0.9559 -2.07%
1995-10-05 0 1.450 1.440 1.450 1.440 1.470 447,040 648,336 1.4503 0.970 0.963 0.970 0.963 0.983 668,275 0.9702 -0.68%
1995-10-04 0 1.460 1.450 1.470 1.420 1.470 714,000 1,027,400 1.4389 0.977 0.970 0.983 0.950 0.983 1,067,350 0.9626 1.39%
1995-10-03 0 1.440 1.420 1.450 1.440 1.440 8,000 11,520 1.4400 0.963 0.950 0.970 0.963 0.963 11,959 0.9633 0.00%
1995-10-02 0 1.440 1.430 1.460 1.430 1.450 670,000 962,000 1.4358 0.963 0.957 0.977 0.957 0.970 1,001,575 0.9605 -2.70%
1995-09-29 0 1.480 1.460 1.480 1.410 1.480 2,019,099 2,893,810 1.4332 0.990 0.977 0.990 0.943 0.990 3,018,328 0.9587 1.37%
1995-09-28 0 1.460 1.450 1.470 1.460 1.520 5,093,200 7,512,576 1.4750 0.977 0.970 0.983 0.977 1.017 7,613,765 0.9867 -2.67%
1995-09-27 0 1.500 1.480 1.490 1.450 1.500 3,075,600 4,521,736 1.4702 1.003 0.990 0.997 0.970 1.003 4,597,679 0.9835 5.63%
1995-09-26 0 1.420 1.410 1.430 1.400 1.420 92,000 130,600 1.4196 0.950 0.943 0.957 0.937 0.950 137,530 0.9496 0.00%
1995-09-25 0 1.420 1.420 1.430 1.390 1.420 156,000 219,200 1.4051 0.950 0.950 0.957 0.930 0.950 233,203 0.9400 2.90%
1995-09-22 0 1.380 1.380 1.390 1.350 1.380 92,000 124,700 1.3554 0.923 0.923 0.930 0.903 0.923 137,530 0.9067 0.00%
1995-09-21 0 1.380 1.380 1.430 1.380 1.440 394,000 558,200 1.4168 0.923 0.923 0.957 0.923 0.963 588,986 0.9477 -2.82%
1995-09-20 0 1.420 1.410 1.440 1.400 1.420 156,000 220,660 1.4145 0.950 0.943 0.963 0.937 0.950 233,203 0.9462 2.16%
1995-09-19 0 1.390 1.390 1.440 1.370 1.430 224,000 314,700 1.4049 0.930 0.930 0.963 0.916 0.957 334,855 0.9398 0.72%
1995-09-18 0 1.380 1.380 1.400 1.380 1.400 484,000 675,600 1.3959 0.923 0.923 0.937 0.923 0.937 723,526 0.9338 -2.82%
1995-09-15 0 1.420 1.390 1.440 1.400 1.420 546,000 766,520 1.4039 0.950 0.930 0.963 0.937 0.950 816,209 0.9391 -2.74%
1995-09-14 0 1.460 - 1.460 1.450 1.500 2,612,000 3,833,660 1.4677 0.977 - 0.977 0.970 1.003 3,904,648 0.9818 -1.35%
1995-09-13 0 1.480 1.480 1.490 1.470 1.490 1,046,000 1,548,980 1.4809 0.990 0.990 0.997 0.983 0.997 1,563,653 0.9906 0.68%
1995-09-12 0 1.470 1.470 1.480 1.460 1.470 1,631,800 2,398,216 1.4697 0.983 0.983 0.990 0.977 0.983 2,439,359 0.9831 0.00%
1995-09-11 0 1.470 1.450 1.470 1.440 1.500 708,000 1,042,380 1.4723 0.983 0.970 0.983 0.963 1.003 1,058,381 0.9849 0.68%
1995-09-08 0 1.460 1.450 1.470 1.400 1.470 216,000 313,100 1.4495 0.977 0.970 0.983 0.937 0.983 322,896 0.9697 3.06%
1995-09-07 0 1.750 1.730 1.770 1.730 1.750 676,000 1,177,010 1.7411 0.948 0.937 0.959 0.937 0.948 1,248,320 0.9429 1.74%
1995-09-06 0 1.720 1.720 1.730 1.720 1.760 920,983 1,604,872 1.7426 0.931 0.931 0.937 0.931 0.953 1,700,712 0.9436 -2.27%
1995-09-05 0 1.760 1.750 1.760 1.760 1.780 604,000 1,065,280 1.7637 0.953 0.948 0.953 0.953 0.964 1,115,363 0.9551 -1.12%
1995-09-04 0 1.780 1.780 1.790 1.780 1.790 190,000 338,800 1.7832 0.964 0.964 0.969 0.964 0.969 350,859 0.9656 0.00%
1995-09-01 0 1.780 1.750 1.780 1.750 1.780 214,000 379,420 1.7730 0.964 0.948 0.964 0.948 0.964 395,178 0.9601 1.71%
1995-08-31 0 1.750 1.740 1.750 1.720 1.750 392,000 683,460 1.7435 0.948 0.942 0.948 0.931 0.948 723,878 0.9442 0.57%
1995-08-30 0 1.740 1.740 1.750 1.730 1.760 422,000 735,940 1.7439 0.942 0.942 0.948 0.937 0.953 779,277 0.9444 -0.57%
1995-08-29 0 1.750 1.750 1.760 1.750 1.770 252,000 441,600 1.7524 0.948 0.948 0.953 0.948 0.959 465,350 0.9490 -1.13%
1995-08-25 0 1.770 1.760 1.770 1.770 1.780 270,000 478,200 1.7711 0.959 0.953 0.959 0.959 0.964 498,589 0.9591 0.00%
1995-08-24 0 1.770 1.770 1.790 1.770 1.790 314,000 559,120 1.7806 0.959 0.959 0.969 0.959 0.969 579,841 0.9643 -0.56%
1995-08-23 0 1.780 1.780 1.790 1.780 1.800 580,400 1,038,008 1.7884 0.964 0.964 0.969 0.964 0.975 1,071,782 0.9685 0.00%
1995-08-22 0 1.780 1.770 1.790 1.750 1.780 357,200 635,444 1.7790 0.964 0.959 0.969 0.948 0.964 659,615 0.9634 0.00%
1995-08-21 0 1.780 1.770 1.780 1.770 1.790 250,000 445,380 1.7815 0.964 0.959 0.964 0.959 0.969 461,657 0.9647 -0.56%
1995-08-18 0 1.790 1.790 1.800 1.790 1.800 2,202,000 3,955,480 1.7963 0.969 0.969 0.975 0.969 0.975 4,066,272 0.9728 -1.65%
1995-08-17 0 1.820 1.810 1.820 1.780 1.830 2,755,600 4,969,096 1.8033 0.986 0.980 0.986 0.964 0.991 5,088,565 0.9765 2.82%
1995-08-16 0 1.770 1.760 1.780 1.760 1.780 892,000 1,579,140 1.7703 0.959 0.953 0.964 0.953 0.964 1,647,191 0.9587 0.57%
1995-08-15 0 1.760 1.720 1.760 1.690 1.760 2,542,000 4,369,040 1.7187 0.953 0.931 0.953 0.915 0.953 4,694,125 0.9307 5.39%
1995-08-14 0 1.670 1.670 1.680 1.650 1.670 1,250,000 2,094,600 1.6757 0.904 0.904 0.910 0.894 0.904 2,308,284 0.9074 -2.34%
1995-08-11 0 1.710 1.700 1.710 1.620 1.730 2,431,242 4,092,638 1.6834 0.926 0.921 0.926 0.877 0.937 4,489,597 0.9116 4.27%
1995-08-10 0 1.640 1.630 1.640 1.620 1.650 7,405,504 12,093,656 1.6331 0.888 0.883 0.888 0.877 0.894 13,675,202 0.8843 0.61%
1995-08-09 0 1.630 1.620 1.630 1.530 1.680 13,354,060 21,550,213 1.6138 0.883 0.877 0.883 0.829 0.910 24,659,965 0.8739 -5.23%
1995-08-08 0 1.720 1.720 1.730 1.720 1.760 2,021,400 3,516,464 1.7396 0.931 0.931 0.937 0.931 0.953 3,732,771 0.9421 -1.15%
1995-08-07 0 1.740 1.730 1.740 1.730 1.800 3,048,400 5,331,612 1.7490 0.942 0.937 0.942 0.937 0.975 5,629,257 0.9471 -1.14%
1995-08-04 0 1.760 1.760 1.770 1.740 1.830 4,840,000 8,627,240 1.7825 0.953 0.953 0.959 0.942 0.991 8,937,674 0.9653 0.00%
1995-08-03 0 1.760 1.760 1.770 1.760 1.820 2,502,000 4,512,380 1.8035 0.953 0.953 0.959 0.953 0.986 4,620,260 0.9767 -3.83%
1995-08-02 0 1.830 1.820 1.840 1.780 1.830 3,079,055 5,590,817 1.8158 0.991 0.986 0.996 0.964 0.991 5,685,866 0.9833 0.00%
1995-08-01 0 1.830 1.820 1.830 1.790 1.830 10,547,424 19,112,386 1.8120 0.991 0.986 0.991 0.969 0.991 19,477,156 0.9813 1.67%
1995-07-31 0 1.800 1.790 1.800 1.730 1.800 7,240,108 12,850,128 1.7749 0.975 0.969 0.975 0.937 0.975 13,369,778 0.9611 3.45%
1995-07-28 0 1.740 1.730 1.750 1.740 1.780 2,674,000 4,685,820 1.7524 0.942 0.937 0.948 0.942 0.964 4,937,880 0.9490 0.58%
1995-07-27 0 1.730 1.730 1.740 1.710 1.770 2,832,000 4,950,680 1.7481 0.937 0.937 0.942 0.926 0.959 5,229,647 0.9467 1.17%
1995-07-26 0 1.710 1.710 1.720 1.710 1.760 2,672,000 4,640,880 1.7369 0.926 0.926 0.931 0.926 0.953 4,934,187 0.9406 -1.16%
1995-07-25 0 1.730 1.730 1.740 1.700 1.760 2,350,800 4,078,440 1.7349 0.937 0.937 0.942 0.921 0.953 4,341,050 0.9395 -0.57%
1995-07-24 0 1.740 1.740 1.750 1.720 1.780 3,198,000 5,590,080 1.7480 0.942 0.942 0.948 0.931 0.964 5,905,513 0.9466 -2.25%
1995-07-21 0 1.780 1.770 1.790 1.770 1.850 5,056,000 9,138,900 1.8075 0.964 0.959 0.969 0.959 1.002 9,336,545 0.9788 -4.30%
1995-07-20 0 1.860 1.850 1.860 1.780 1.860 5,334,446 9,764,336 1.8304 1.007 1.002 1.007 0.964 1.007 9,850,731 0.9912 4.49%
1995-07-19 0 1.780 1.780 1.790 1.730 1.800 5,249,000 9,311,710 1.7740 0.964 0.964 0.969 0.937 0.975 9,692,944 0.9607 1.71%
1995-07-18 0 1.750 1.740 1.750 1.740 1.780 5,251,000 9,231,650 1.7581 0.948 0.942 0.948 0.942 0.964 9,696,637 0.9520 1.74%
1995-07-17 0 1.720 1.720 1.760 1.710 1.800 6,426,000 11,313,740 1.7606 0.931 0.931 0.953 0.926 0.975 11,866,424 0.9534 0.58%
1995-07-14 0 1.710 1.700 1.710 1.710 1.720 1,740,000 2,977,100 1.7110 0.926 0.921 0.926 0.926 0.931 3,213,131 0.9265 0.00%
1995-07-13 0 1.710 1.700 1.710 1.710 1.710 356,000 608,760 1.7100 0.926 0.921 0.926 0.926 0.926 657,399 0.9260 -0.58%
1995-07-12 0 1.720 1.710 1.720 1.710 1.750 2,890,000 5,004,940 1.7318 0.931 0.926 0.931 0.926 0.948 5,336,752 0.9378 0.00%
1995-07-11 0 1.720 1.710 1.720 1.660 1.730 1,256,000 2,147,020 1.7094 0.931 0.926 0.931 0.899 0.937 2,319,363 0.9257 3.61%
1995-07-10 0 1.660 1.640 1.660 1.660 1.720 934,000 1,572,080 1.6832 0.899 0.888 0.899 0.899 0.931 1,724,749 0.9115 -3.49%
1995-07-07 0 1.720 1.710 1.730 1.700 1.720 488,000 837,000 1.7152 0.931 0.926 0.937 0.921 0.931 901,154 0.9288 -0.58%
1995-07-06 0 1.730 1.730 1.740 1.730 1.770 1,518,000 2,646,600 1.7435 0.937 0.937 0.942 0.937 0.959 2,803,180 0.9441 0.00%
1995-07-05 0 1.730 1.720 1.730 1.730 1.750 2,748,000 4,767,020 1.7347 0.937 0.931 0.937 0.937 0.948 5,074,531 0.9394 0.58%
1995-07-04 0 1.720 1.720 1.740 1.720 1.740 452,000 782,300 1.7308 0.931 0.931 0.942 0.931 0.942 834,675 0.9373 -1.71%
1995-07-03 0 1.750 1.740 1.750 1.750 1.770 440,000 776,100 1.7639 0.948 0.942 0.948 0.948 0.959 812,516 0.9552 -1.13%
1995-06-30 0 1.770 1.770 1.780 1.770 1.810 874,000 1,558,260 1.7829 0.959 0.959 0.964 0.959 0.980 1,613,952 0.9655 -1.67%
1995-06-29 0 1.800 1.790 1.800 1.800 1.860 3,230,000 5,900,400 1.8267 0.975 0.969 0.975 0.975 1.007 5,964,605 0.9892 0.00%
1995-06-28 0 1.800 1.800 1.820 1.800 1.830 847,031 1,527,694 1.8036 0.975 0.975 0.986 0.975 0.991 1,564,150 0.9767 0.56%
1995-06-27 0 1.790 1.780 1.800 1.740 1.810 696,000 1,243,940 1.7873 0.969 0.964 0.975 0.942 0.980 1,285,252 0.9679 2.87%
1995-06-26 0 1.740 1.740 1.750 1.720 1.750 288,521 503,452 1.7449 0.942 0.942 0.948 0.931 0.948 532,791 0.9449 -1.69%
1995-06-23 0 1.770 1.760 1.770 1.760 1.780 308,000 546,020 1.7728 0.959 0.953 0.959 0.953 0.964 568,761 0.9600 0.00%
1995-06-22 0 1.770 1.760 1.770 1.780 1.790 164,000 293,300 1.7884 0.959 0.953 0.959 0.964 0.969 302,847 0.9685 -1.12%
1995-06-21 0 1.790 1.790 1.800 1.780 1.820 660,000 1,188,040 1.8001 0.969 0.969 0.975 0.964 0.986 1,218,774 0.9748 -0.56%
1995-06-20 0 1.800 1.790 1.830 1.740 1.800 897,000 1,595,300 1.7785 0.975 0.969 0.991 0.942 0.975 1,656,424 0.9631 4.65%
1995-06-16 0 1.720 1.720 1.740 1.720 1.750 148,000 255,760 1.7281 0.931 0.931 0.942 0.931 0.948 273,301 0.9358 -1.71%
1995-06-15 0 1.750 1.730 1.770 1.720 1.770 390,000 680,520 1.7449 0.948 0.937 0.959 0.931 0.959 720,184 0.9449 -1.13%
1995-06-14 0 1.770 1.750 1.770 1.770 1.780 168,000 298,240 1.7752 0.959 0.948 0.959 0.959 0.964 310,233 0.9613 0.00%
1995-06-13 0 1.770 1.720 1.770 1.690 1.770 1,151,949 1,993,514 1.7306 0.959 0.931 0.959 0.915 0.959 2,127,220 0.9371 1.14%
1995-06-12 0 1.750 1.750 1.790 1.720 1.810 822,000 1,437,020 1.7482 0.948 0.948 0.969 0.931 0.980 1,517,927 0.9467 -3.31%
1995-06-09 0 1.810 1.790 1.810 1.770 1.850 1,084,000 1,961,420 1.8094 0.980 0.969 0.980 0.959 1.002 2,001,743 0.9799 -1.09%
1995-06-08 0 1.830 1.830 1.840 1.730 1.890 5,180,000 9,477,100 1.8296 0.991 0.991 0.996 0.937 1.023 9,565,527 0.9908 7.02%
1995-06-07 0 1.710 1.700 1.710 1.640 1.740 1,949,593 3,318,757 1.7023 0.926 0.921 0.926 0.888 0.942 3,600,171 0.9218 6.88%
1995-06-06 0 1.600 1.590 1.610 1.590 1.650 1,214,000 1,963,740 1.6176 0.866 0.861 0.872 0.861 0.894 2,241,805 0.8760 -3.03%
1995-06-05 0 1.650 1.630 1.650 1.630 1.680 442,000 731,160 1.6542 0.894 0.883 0.894 0.883 0.910 816,209 0.8958 -2.37%
1995-06-01 0 1.690 1.680 1.690 1.680 1.690 422,800 714,264 1.6894 0.915 0.910 0.915 0.910 0.915 780,754 0.9148 1.20%
1995-05-31 0 1.670 1.670 1.690 1.670 1.690 290,000 485,700 1.6748 0.904 0.904 0.915 0.904 0.915 535,522 0.9070 0.00%
1995-05-30 0 1.670 1.660 1.670 1.650 1.680 710,000 1,186,100 1.6706 0.904 0.899 0.904 0.894 0.910 1,311,105 0.9047 -0.60%
1995-05-29 0 1.680 1.680 1.730 1.680 1.690 274,800 463,100 1.6852 0.910 0.910 0.937 0.910 0.915 507,453 0.9126 -2.33%
1995-05-26 0 1.720 1.710 1.720 1.720 1.760 342,000 597,120 1.7460 0.931 0.926 0.931 0.931 0.953 631,546 0.9455 2.38%
1995-05-25 0 1.680 1.670 1.680 1.670 1.690 2,040,000 3,426,800 1.6798 0.910 0.904 0.910 0.904 0.915 3,767,119 0.9097 0.60%
1995-05-24 0 1.670 1.660 1.670 1.630 1.680 782,000 1,297,460 1.6592 0.904 0.899 0.904 0.883 0.910 1,444,062 0.8985 1.21%
1995-05-23 0 1.650 1.650 1.670 1.650 1.650 40,000 66,000 1.6500 0.894 0.894 0.904 0.894 0.894 73,865 0.8935 0.00%
1995-05-22 0 1.650 1.640 1.690 1.650 1.650 80,000 132,000 1.6500 0.894 0.888 0.915 0.894 0.894 147,730 0.8935 -1.79%
1995-05-19 0 1.680 1.680 1.700 1.680 1.700 700,000 1,184,000 1.6914 0.910 0.910 0.921 0.910 0.921 1,292,639 0.9160 -1.18%
1995-05-18 0 1.700 1.680 1.700 1.680 1.720 304,998 516,097 1.6921 0.921 0.910 0.921 0.910 0.931 563,217 0.9163 -1.16%
1995-05-17 0 1.720 1.670 1.720 1.670 1.720 986,000 1,657,220 1.6808 0.931 0.904 0.931 0.904 0.931 1,820,774 0.9102 2.38%
1995-05-16 0 1.680 1.680 1.700 1.680 1.680 168,000 282,240 1.6800 0.910 0.910 0.921 0.910 0.910 310,233 0.9098 -1.18%
1995-05-15 0 1.700 1.680 1.700 1.700 1.710 610,000 1,037,100 1.7002 0.921 0.910 0.921 0.921 0.926 1,126,442 0.9207 0.00%
1995-05-12 0 1.700 1.700 1.720 1.700 1.710 1,096,000 1,864,800 1.7015 0.921 0.921 0.931 0.921 0.926 2,023,903 0.9214 -1.16%
1995-05-11 0 1.720 1.700 1.720 1.680 1.720 1,562,246 2,656,583 1.7005 0.931 0.921 0.931 0.910 0.931 2,884,885 0.9209 2.38%
1995-05-10 0 1.680 1.640 1.680 1.670 1.690 288,000 483,280 1.6781 0.910 0.888 0.910 0.904 0.915 531,829 0.9087 -0.59%
1995-05-09 0 1.690 1.630 1.690 1.610 1.700 630,000 1,032,280 1.6385 0.915 0.883 0.915 0.872 0.921 1,163,375 0.8873 4.97%
1995-05-08 0 1.610 1.600 1.680 1.580 1.620 1,354,000 2,169,620 1.6024 0.872 0.866 0.910 0.856 0.877 2,500,333 0.8677 0.62%
1995-05-05 0 1.600 1.570 1.600 1.510 1.650 1,110,000 1,781,100 1.6046 0.866 0.850 0.866 0.818 0.894 2,049,756 0.8689 -3.61%
1995-05-04 0 1.660 1.650 1.680 1.660 1.660 170,000 282,200 1.6600 0.899 0.894 0.910 0.899 0.899 313,927 0.8989 -2.35%
1995-05-03 0 1.700 - 1.730 1.700 1.700 803,520 1,365,893 1.6999 0.921 - 0.937 0.921 0.921 1,483,802 0.9205 0.00%
1995-05-02 0 1.700 1.700 1.730 1.700 1.700 76,000 129,200 1.7000 0.921 0.921 0.937 0.921 0.921 140,344 0.9206 0.00%
1995-05-01 0 1.700 1.700 1.720 1.700 1.710 70,000 119,100 1.7014 0.921 0.921 0.931 0.921 0.926 129,264 0.9214 0.59%
1995-04-28 0 1.690 1.680 1.700 1.690 1.700 252,447 427,225 1.6923 0.915 0.910 0.921 0.915 0.921 466,175 0.9164 0.00%
1995-04-27 0 1.690 1.680 1.750 1.690 1.710 114,000 193,540 1.6977 0.915 0.910 0.948 0.915 0.926 210,515 0.9194 -0.59%
1995-04-26 0 1.700 1.700 - 1.690 1.700 242,000 410,300 1.6955 0.921 0.921 - 0.915 0.921 446,884 0.9181 0.00%
1995-04-25 0 1.700 1.690 1.700 1.700 1.700 68,000 115,600 1.7000 0.921 0.915 0.921 0.921 0.921 125,571 0.9206 0.00%
1995-04-24 0 1.700 1.700 1.710 1.690 1.700 1,170,000 1,988,060 1.6992 0.921 0.921 0.926 0.915 0.921 2,160,553 0.9202 0.00%
1995-04-21 0 1.700 1.690 1.730 1.700 1.710 326,000 554,400 1.7006 0.921 0.915 0.937 0.921 0.926 602,000 0.9209 0.00%
1995-04-20 0 1.700 1.700 1.740 1.700 1.740 759,600 1,292,088 1.7010 0.921 0.921 0.942 0.921 0.942 1,402,698 0.9211 -1.73%
1995-04-19 0 1.730 1.710 1.740 1.700 1.730 92,000 157,320 1.7100 0.937 0.926 0.942 0.921 0.937 169,890 0.9260 1.17%
1995-04-18 0 1.710 1.700 1.750 1.700 1.720 524,000 894,740 1.7075 0.926 0.921 0.948 0.921 0.931 967,632 0.9247 -2.84%
1995-04-13 0 1.760 1.760 1.770 1.700 1.760 464,000 808,560 1.7426 0.953 0.953 0.959 0.921 0.953 856,835 0.9437 4.76%
1995-04-12 0 1.680 1.660 1.700 1.660 1.680 136,000 226,360 1.6644 0.910 0.899 0.921 0.899 0.910 251,141 0.9013 0.60%
1995-04-11 0 1.670 1.670 1.700 1.660 1.670 123,785 205,778 1.6624 0.904 0.904 0.921 0.899 0.904 228,585 0.9002 1.21%
1995-04-10 0 1.650 1.640 1.660 1.630 1.660 480,000 790,400 1.6467 0.894 0.888 0.899 0.883 0.899 886,381 0.8917 1.23%
1995-04-07 0 1.630 1.630 1.650 1.610 1.650 520,000 852,800 1.6400 0.883 0.883 0.894 0.872 0.894 960,246 0.8881 1.24%
1995-04-06 0 1.610 1.610 1.650 1.590 1.610 1,157,663 1,852,844 1.6005 0.872 0.872 0.894 0.861 0.872 2,137,772 0.8667 0.62%
1995-04-04 0 1.600 1.580 1.600 1.610 1.620 101,465 163,771 1.6141 0.866 0.856 0.866 0.872 0.877 187,368 0.8741 -3.03%
1995-04-03 0 1.650 1.600 - 1.610 1.650 56,000 92,160 1.6457 0.894 0.866 - 0.872 0.894 103,411 0.8912 1.23%
1995-03-31 0 1.630 1.630 1.650 1.630 1.650 96,000 157,200 1.6375 0.883 0.883 0.894 0.883 0.894 177,276 0.8868 -0.61%
1995-03-30 0 1.640 1.640 1.680 1.630 1.640 110,000 180,000 1.6364 0.888 0.888 0.910 0.883 0.888 203,129 0.8861 0.61%
1995-03-29 0 1.630 1.630 1.670 1.630 1.680 334,000 551,780 1.6520 0.883 0.883 0.904 0.883 0.910 616,773 0.8946 -4.12%
1995-03-28 0 1.700 - 1.710 - - 0 0 - 0.921 - 0.926 - - 0 - 0.00%
1995-03-27 0 1.700 1.680 1.710 1.700 1.710 308,591 527,491 1.7094 0.921 0.910 0.926 0.921 0.926 569,852 0.9257 -0.58%
1995-03-24 0 1.710 - 1.710 - - 0 0 - 0.926 - 0.926 - - 0 - -1.16%
1995-03-23 0 1.730 - 1.730 - - 0 0 - 0.937 - 0.937 - - 0 - 0.00%
1995-03-22 0 1.730 1.670 1.740 1.740 1.740 50,000 87,000 1.7400 0.937 0.904 0.942 0.942 0.942 92,331 0.9423 1.17%
1995-03-21 0 1.710 - 1.750 1.710 1.760 120,000 208,540 1.7378 0.926 - 0.948 0.926 0.953 221,595 0.9411 -2.84%
1995-03-20 0 1.760 1.750 1.760 1.740 1.760 420,000 736,300 1.7531 0.953 0.948 0.953 0.942 0.953 775,583 0.9494 -1.12%
1995-03-17 0 1.780 1.770 1.800 1.770 1.800 598,000 1,065,440 1.7817 0.964 0.959 0.975 0.959 0.975 1,104,283 0.9648 0.00%
1995-03-16 0 1.780 1.770 1.800 - - 0 0 - 0.964 0.959 0.975 - - 0 - 0.00%
1995-03-15 0 1.780 1.780 1.800 1.770 1.770 1,410,000 2,467,636 1.7501 0.964 0.964 0.975 0.959 0.959 2,603,744 0.9477 -1.11%
1995-03-14 0 1.800 1.790 1.810 1.800 1.800 944,000 1,689,200 1.7894 0.975 0.969 0.980 0.975 0.975 1,743,216 0.9690 0.00%
1995-03-13 0 1.800 1.800 1.820 1.800 1.800 874,000 1,573,200 1.8000 0.975 0.975 0.986 0.975 0.975 1,613,952 0.9748 0.00%
1995-03-10 0 1.800 1.790 1.810 1.790 1.800 1,438,111 2,587,612 1.7993 0.975 0.969 0.980 0.969 0.975 2,655,654 0.9744 -0.55%
1995-03-09 0 1.810 1.800 1.840 1.800 1.810 808,000 1,454,500 1.8001 0.980 0.975 0.996 0.975 0.980 1,492,074 0.9748 0.56%
1995-03-08 0 1.800 1.800 1.810 1.800 1.800 46,000 82,800 1.8000 0.975 0.975 0.980 0.975 0.975 84,945 0.9748 0.00%
1995-03-07 0 1.800 1.820 1.840 1.800 1.820 1,374,000 2,477,700 1.8033 0.975 0.986 0.996 0.975 0.986 2,537,265 0.9765 0.00%
1995-03-06 0 1.800 1.800 1.820 1.800 1.820 299,600 539,584 1.8010 0.975 0.975 0.986 0.975 0.986 553,249 0.9753 0.00%
1995-03-03 0 1.800 1.800 1.810 1.800 1.800 202,000 363,600 1.8000 0.975 0.975 0.980 0.975 0.975 373,019 0.9748 0.00%
1995-03-02 0 1.800 1.800 1.830 1.800 1.830 192,663 348,787 1.8103 0.975 0.975 0.991 0.975 0.991 355,777 0.9804 1.12%
1995-03-01 0 1.780 1.760 1.820 1.770 1.800 202,000 361,600 1.7901 0.964 0.953 0.986 0.959 0.975 373,019 0.9694 -1.11%
1995-02-28 0 1.800 1.790 1.820 1.780 1.860 318,000 575,480 1.8097 0.975 0.969 0.986 0.964 1.007 587,227 0.9800 3.45%
1995-02-27 0 1.740 1.680 1.760 1.580 1.740 366,000 602,740 1.6468 0.942 0.910 0.953 0.856 0.942 675,865 0.8918 6.75%
1995-02-24 0 1.630 - 1.630 1.630 1.650 334,000 546,800 1.6371 0.883 - 0.883 0.883 0.894 616,773 0.8865 -1.21%
1995-02-23 0 1.650 1.630 - - - 0 0 - 0.894 0.883 - - - 0 - 0.00%
1995-02-22 0 1.650 1.650 - 1.650 1.650 4,800 7,872 1.6400 0.894 0.894 - 0.894 0.894 8,864 0.8881 0.00%
1995-02-21 0 1.650 1.640 1.690 1.650 1.650 20,000 33,000 1.6500 0.894 0.888 0.915 0.894 0.894 36,933 0.8935 1.23%
1995-02-20 0 1.630 1.600 1.670 1.630 1.670 34,000 55,820 1.6418 0.883 0.866 0.904 0.883 0.904 62,785 0.8891 -1.81%
1995-02-17 0 1.660 1.660 1.700 1.660 1.810 338,800 575,640 1.6991 0.899 0.899 0.921 0.899 0.980 625,637 0.9201 -9.78%
1995-02-16 0 1.840 1.820 1.840 1.840 1.900 599,200 1,122,264 1.8729 0.996 0.986 0.996 0.996 1.029 1,106,499 1.0142 -3.16%
1995-02-15 0 1.900 1.890 1.900 1.900 1.900 86,000 163,400 1.9000 1.029 1.023 1.029 1.029 1.029 158,810 1.0289 0.00%
1995-02-14 0 1.900 1.900 1.910 1.900 1.920 350,000 669,100 1.9117 1.029 1.029 1.034 1.029 1.040 646,319 1.0352 -1.04%
1995-02-13 0 1.920 1.920 1.930 1.920 1.950 600,000 1,161,000 1.9350 1.040 1.040 1.045 1.040 1.056 1,107,976 1.0479 -1.54%
1995-02-10 0 1.950 1.950 1.970 1.950 1.960 185,260 362,281 1.9555 1.056 1.056 1.067 1.056 1.061 342,106 1.0590 1.04%
1995-02-09 0 1.930 1.930 1.940 1.920 1.940 300,000 578,500 1.9283 1.045 1.045 1.051 1.040 1.051 553,988 1.0442 -0.52%
1995-02-08 0 1.940 1.940 1.950 1.940 1.940 36,800 71,344 1.9387 1.051 1.051 1.056 1.051 1.051 67,956 1.0499 -1.02%
1995-02-07 0 1.960 1.950 1.980 1.960 1.980 208,000 407,840 1.9608 1.061 1.056 1.072 1.061 1.072 384,098 1.0618 0.00%
1995-02-06 0 1.960 1.950 1.970 1.940 1.960 371,465 726,969 1.9570 1.061 1.056 1.067 1.051 1.061 685,957 1.0598 0.00%
1995-02-03 0 1.960 1.950 1.980 1.950 1.960 212,000 415,400 1.9594 1.061 1.056 1.072 1.056 1.061 391,485 1.0611 0.51%
1995-01-30 0 1.950 1.940 1.980 1.940 1.950 308,000 600,520 1.9497 1.056 1.051 1.072 1.051 1.056 568,761 1.0558 0.52%
1995-01-27 0 1.940 1.940 1.950 1.940 1.940 40,000 77,600 1.9400 1.051 1.051 1.056 1.051 1.051 73,865 1.0506 -0.51%
1995-01-26 0 1.950 1.940 1.950 1.940 1.950 746,000 1,450,740 1.9447 1.056 1.051 1.056 1.051 1.056 1,377,584 1.0531 0.52%
1995-01-25 0 1.940 1.930 1.950 1.930 1.940 96,000 185,480 1.9321 1.051 1.045 1.056 1.045 1.051 177,276 1.0463 2.11%
1995-01-24 0 1.900 1.900 1.950 1.900 1.900 100,000 190,000 1.9000 1.029 1.029 1.056 1.029 1.029 184,663 1.0289 0.00%
1995-01-23 0 1.900 1.900 1.940 1.900 1.940 328,000 633,920 1.9327 1.029 1.029 1.051 1.029 1.051 605,694 1.0466 -3.06%
1995-01-20 0 1.960 1.960 1.990 1.960 1.960 80,000 156,800 1.9600 1.061 1.061 1.078 1.061 1.061 147,730 1.0614 0.00%
1995-01-19 0 1.960 1.960 2.000 1.960 1.960 32,000 62,720 1.9600 1.061 1.061 1.083 1.061 1.061 59,092 1.0614 -0.51%
1995-01-18 0 1.970 1.960 1.990 1.970 2.000 800,400 1,588,760 1.9850 1.067 1.061 1.078 1.067 1.083 1,478,040 1.0749 -1.50%
1995-01-17 0 2.000 2.000 2.025 2.000 2.000 48,000 96,000 2.0000 1.083 1.083 1.097 1.083 1.083 88,638 1.0831 0.00%
1995-01-16 0 2.000 2.000 2.025 1.990 2.000 2,066,000 4,129,840 1.9990 1.083 1.083 1.097 1.078 1.083 3,815,131 1.0825 0.50%
1995-01-13 0 1.990 1.990 2.000 1.980 2.000 802,063 1,598,781 1.9933 1.078 1.078 1.083 1.072 1.083 1,481,111 1.0794 0.00%
1995-01-12 0 1.990 1.990 2.000 1.990 1.990 60,000 119,400 1.9900 1.078 1.078 1.083 1.078 1.078 110,798 1.0776 -0.50%
1995-01-11 0 2.000 2.000 2.100 1.990 2.050 218,000 437,210 2.0056 1.083 1.083 1.137 1.078 1.110 402,565 1.0861 1.01%
1995-01-10 0 1.980 1.980 2.050 1.950 2.000 786,000 1,554,820 1.9781 1.072 1.072 1.110 1.056 1.083 1,451,449 1.0712 1.54%
1995-01-09 0 2.000 1.980 2.100 2.000 2.200 1,379,196 2,893,544 2.0980 1.056 1.045 1.109 1.056 1.162 2,612,164 1.1077 -9.09%
1995-01-06 0 2.200 2.200 2.225 2.175 2.200 864,000 1,900,300 2.1994 1.162 1.162 1.175 1.148 1.162 1,636,395 1.1613 0.00%
1995-01-05 0 2.200 2.200 2.225 2.200 2.225 606,800 1,335,130 2.2003 1.162 1.162 1.175 1.162 1.175 1,149,265 1.1617 0.00%
1995-01-04 0 2.200 2.200 2.225 2.175 2.200 2,903,299 6,378,986 2.1972 1.162 1.162 1.175 1.148 1.162 5,498,779 1.1601 0.00%
1995-01-03 0 2.200 2.200 2.250 2.200 2.200 994,000 2,186,800 2.2000 1.162 1.162 1.188 1.162 1.162 1,882,612 1.1616 -2.22%
1994-12-30 0 2.250 2.200 2.250 2.225 2.250 68,000 152,500 2.2426 1.188 1.162 1.188 1.175 1.188 128,790 1.1841 2.27%
1994-12-29 0 2.200 2.200 2.225 2.200 2.200 20,000 44,000 2.2000 1.162 1.162 1.175 1.162 1.162 37,880 1.1616 1.15%
1994-12-28 0 2.175 2.175 2.200 2.175 2.200 1,056,000 2,297,550 2.1757 1.148 1.148 1.162 1.148 1.162 2,000,039 1.1488 1.16%
1994-12-23 0 2.150 2.150 2.200 2.125 2.150 406,000 871,600 2.1468 1.135 1.135 1.162 1.122 1.135 768,954 1.1335 2.38%
1994-12-22 0 2.100 2.075 2.100 2.075 2.100 441,000 924,370 2.0961 1.109 1.096 1.109 1.096 1.109 835,244 1.1067 2.44%
1994-12-21 0 2.050 2.050 2.125 2.050 2.050 70,000 143,500 2.0500 1.082 1.082 1.122 1.082 1.082 132,578 1.0824 -1.20%
1994-12-20 0 2.075 2.075 2.100 2.075 2.175 2,393,000 5,053,875 2.1119 1.096 1.096 1.109 1.096 1.148 4,532,285 1.1151 -4.60%
1994-12-19 0 2.175 2.175 2.200 2.125 2.175 1,078,000 2,321,950 2.1539 1.148 1.148 1.162 1.122 1.148 2,041,706 1.1373 2.35%
1994-12-16 0 2.125 2.100 2.125 2.100 2.125 202,000 424,450 2.1012 1.122 1.109 1.122 1.109 1.122 382,583 1.1094 0.00%
1994-12-15 0 2.125 2.100 2.150 2.025 2.150 3,366,680 7,047,490 2.0933 1.122 1.109 1.135 1.069 1.135 6,376,412 1.1052 1.19%
1994-12-14 0 2.100 2.050 2.100 2.100 2.100 340,000 714,000 2.1000 1.109 1.082 1.109 1.109 1.109 643,952 1.1088 1.20%
1994-12-13 0 2.075 2.050 2.075 2.075 2.100 470,400 980,880 2.0852 1.096 1.082 1.096 1.096 1.109 890,926 1.1010 2.47%
1994-12-12 0 2.025 2.000 2.050 1.980 2.025 826,000 1,652,090 2.0001 1.069 1.056 1.082 1.045 1.069 1,564,424 1.0560 2.79%
1994-12-09 0 1.970 1.970 2.000 1.940 1.980 775,494 1,508,089 1.9447 1.040 1.040 1.056 1.024 1.045 1,468,767 1.0268 -0.51%
1994-12-08 0 1.980 1.980 2.000 1.920 1.980 3,881,800 7,542,342 1.9430 1.045 1.045 1.056 1.014 1.045 7,352,037 1.0259 0.00%
1994-12-07 0 1.980 1.970 1.980 1.950 2.000 1,161,541 2,314,010 1.9922 1.045 1.040 1.045 1.030 1.056 2,199,931 1.0519 2.59%
1994-12-06 0 1.930 1.910 1.950 1.900 1.930 402,000 766,100 1.9057 1.019 1.008 1.030 1.003 1.019 761,378 1.0062 0.52%
1994-12-05 0 1.920 1.900 1.920 1.840 1.930 377,663 715,180 1.8937 1.014 1.003 1.014 0.972 1.019 715,285 0.9999 5.49%
1994-12-02 0 1.820 1.820 1.860 1.820 1.860 2,873,400 5,258,374 1.8300 0.961 0.961 0.982 0.961 0.982 5,442,151 0.9662 -1.09%
1994-12-01 0 1.840 1.840 1.850 1.800 1.860 596,000 1,094,840 1.8370 0.972 0.972 0.977 0.950 0.982 1,128,810 0.9699 0.00%
1994-11-30 0 1.840 1.820 1.840 1.780 1.970 544,000 997,820 1.8342 0.972 0.961 0.972 0.940 1.040 1,030,323 0.9685 -6.60%
1994-11-29 0 1.970 1.960 2.000 1.970 2.000 48,000 95,400 1.9875 1.040 1.035 1.056 1.040 1.056 90,911 1.0494 -1.50%
1994-11-28 0 2.000 1.960 2.000 2.000 2.050 860,000 1,733,250 2.0154 1.056 1.035 1.056 1.056 1.082 1,628,820 1.0641 0.00%
1994-11-25 0 2.000 2.000 2.025 2.000 2.050 1,026,213 2,074,713 2.0217 1.056 1.056 1.069 1.056 1.082 1,943,623 1.0674 -2.44%
1994-11-24 0 2.050 1.950 2.050 1.910 2.050 878,000 1,725,820 1.9656 1.082 1.030 1.082 1.008 1.082 1,662,911 1.0378 9.63%
1994-11-23 0 1.870 1.850 1.890 1.770 1.900 1,505,200 2,759,088 1.8330 0.987 0.977 0.998 0.935 1.003 2,850,813 0.9678 -10.95%
1994-11-22 0 2.100 2.050 2.150 2.100 2.200 140,000 299,000 2.1357 1.109 1.082 1.135 1.109 1.162 265,157 1.1276 -8.70%
1994-11-21 0 2.300 2.275 2.325 2.300 2.500 2,482,000 6,103,750 2.4592 1.214 1.201 1.228 1.214 1.320 4,700,849 1.2984 -11.54%
1994-11-18 0 2.600 2.550 2.600 2.550 2.700 766,000 1,992,200 2.6008 1.373 1.346 1.373 1.346 1.426 1,450,786 1.3732 -7.14%
1994-11-17 0 2.800 2.750 2.800 2.775 2.800 99,000 275,850 2.7864 1.478 1.452 1.478 1.465 1.478 187,504 1.4712 0.00%
1994-11-16 0 2.800 2.800 2.825 2.800 2.800 74,400 208,260 2.7992 1.478 1.478 1.492 1.478 1.478 140,912 1.4779 -0.88%
1994-11-15 0 2.825 2.800 2.850 2.800 2.825 344,000 966,350 2.8092 1.492 1.478 1.505 1.478 1.492 651,528 1.4832 0.89%
1994-11-14 0 2.800 2.750 - 2.700 2.800 5,280,000 13,768,500 2.6077 1.478 1.452 - 1.426 1.478 10,000,194 1.3768 0.00%
1994-11-11 0 2.800 2.800 - 2.750 2.800 1,397,400 3,874,390 2.7726 1.478 1.478 - 1.452 1.478 2,646,642 1.4639 0.00%
1994-11-10 0 2.800 2.800 2.850 - - 0 0 - 1.478 1.478 1.505 - - 0 - 0.00%
1994-11-09 0 2.800 2.800 2.825 2.800 2.825 212,000 597,100 2.8165 1.478 1.478 1.492 1.478 1.492 401,523 1.4871 -1.75%
1994-11-08 0 2.850 2.800 2.850 2.800 2.850 396,400 1,122,840 2.8326 1.505 1.478 1.505 1.478 1.505 750,772 1.4956 0.88%
1994-11-07 0 2.825 2.800 2.825 2.800 2.825 634,000 1,778,650 2.8054 1.492 1.478 1.492 1.478 1.492 1,200,781 1.4812 0.00%
1994-11-04 0 2.825 2.800 2.850 2.800 2.850 622,000 1,747,250 2.8091 1.492 1.478 1.505 1.478 1.505 1,178,053 1.4832 0.89%
1994-11-03 0 2.800 2.800 2.850 2.725 2.800 180,800 499,820 2.7645 1.478 1.478 1.505 1.439 1.478 342,431 1.4596 2.75%
1994-11-02 0 2.725 2.725 2.800 2.725 2.725 23,600 64,070 2.7148 1.439 1.439 1.478 1.439 1.439 44,698 1.4334 -1.80%
1994-11-01 0 2.775 2.775 2.825 2.775 2.775 44,000 122,100 2.7750 1.465 1.465 1.492 1.465 1.465 83,335 1.4652 -1.77%
1994-10-31 0 2.825 2.775 2.825 2.800 2.825 172,000 481,700 2.8006 1.492 1.465 1.492 1.478 1.492 325,764 1.4787 2.73%
1994-10-28 0 2.750 2.750 2.775 2.750 2.750 71,318 195,585 2.7424 1.452 1.452 1.465 1.452 1.452 135,075 1.4480 1.85%
1994-10-27 0 2.700 2.700 2.750 2.600 2.775 239,000 650,750 2.7228 1.426 1.426 1.452 1.373 1.465 452,660 1.4376 -1.82%
1994-10-26 0 2.750 2.750 2.775 2.725 2.750 446,934 1,227,055 2.7455 1.452 1.452 1.465 1.439 1.452 846,482 1.4496 0.92%
1994-10-25 0 2.725 2.725 2.825 2.700 2.725 148,400 402,380 2.7115 1.439 1.439 1.492 1.426 1.439 281,066 1.4316 0.93%
1994-10-24 0 2.700 2.650 2.700 2.625 2.700 74,000 196,600 2.6568 1.426 1.399 1.426 1.386 1.426 140,154 1.4027 1.89%
1994-10-21 0 2.650 2.625 2.650 2.600 2.700 224,000 589,000 2.6295 1.399 1.386 1.399 1.373 1.426 424,251 1.3883 -4.50%
1994-10-20 0 2.775 2.700 2.775 2.800 2.800 2,245 6,225 2.7728 1.465 1.426 1.465 1.478 1.478 4,252 1.4640 2.78%
1994-10-19 0 2.700 2.675 2.700 2.675 2.800 289,600 785,340 2.7118 1.426 1.412 1.426 1.412 1.478 548,496 1.4318 -5.26%
1994-10-18 0 2.850 2.825 2.850 2.850 2.900 60,000 171,100 2.8517 1.505 1.492 1.505 1.505 1.531 113,639 1.5057 -2.56%
1994-10-17 0 2.925 2.900 2.950 2.925 2.950 120,000 353,500 2.9458 1.544 1.531 1.558 1.544 1.558 227,277 1.5554 -2.50%
1994-10-14 0 3.000 2.950 3.050 2.950 3.025 139,128 417,065 2.9977 1.584 1.558 1.610 1.558 1.597 263,505 1.5828 -4.00%
1994-10-12 0 3.125 3.075 3.125 2.950 3.150 1,126,366 3,455,861 3.0682 1.650 1.624 1.650 1.558 1.663 2,133,310 1.6200 5.93%
1994-10-11 0 2.950 2.900 2.950 2.875 2.950 56,000 161,750 2.8884 1.558 1.531 1.558 1.518 1.558 106,063 1.5250 0.85%
1994-10-10 0 2.925 2.925 2.950 2.925 2.950 287,800 847,770 2.9457 1.544 1.544 1.558 1.544 1.558 545,086 1.5553 0.00%
1994-10-07 0 2.925 2.925 3.000 2.925 2.925 6,000 17,550 2.9250 1.544 1.544 1.584 1.544 1.544 11,364 1.5444 0.00%
1994-10-06 0 2.925 2.925 3.000 2.925 2.950 208,000 609,500 2.9303 1.544 1.544 1.584 1.544 1.558 393,947 1.5472 -2.50%
1994-10-05 0 3.000 3.000 3.025 2.975 3.025 331,600 994,620 2.9995 1.584 1.584 1.597 1.571 1.597 628,043 1.5837 -0.83%
1994-10-04 0 3.025 3.000 3.025 3.000 3.025 242,000 727,050 3.0043 1.597 1.584 1.597 1.584 1.597 458,342 1.5863 0.83%
1994-10-03 0 3.000 3.000 3.025 3.000 3.050 566,600 1,701,160 3.0024 1.584 1.584 1.597 1.584 1.610 1,073,127 1.5852 0.67%
1994-09-30 0 2.980 2.980 3.010 2.980 3.020 362,400 1,088,500 3.0036 1.573 1.573 1.589 1.573 1.595 686,377 1.5859 -0.67%
1994-09-29 0 3.000 3.000 3.030 3.000 3.000 70,000 210,000 3.0000 1.584 1.584 1.600 1.584 1.584 132,578 1.5840 0.67%
1994-09-28 0 2.980 2.980 3.000 2.970 3.000 656,000 1,954,460 2.9794 1.573 1.573 1.584 1.568 1.584 1,242,448 1.5731 0.00%
1994-09-27 0 2.980 2.980 3.000 2.970 3.020 963,200 2,868,520 2.9781 1.573 1.573 1.584 1.568 1.595 1,824,278 1.5724 -0.33%
1994-09-26 0 2.990 2.980 2.990 2.980 2.990 376,000 1,121,200 2.9819 1.579 1.573 1.579 1.573 1.579 712,135 1.5744 0.67%
1994-09-23 0 2.970 2.900 2.970 2.900 2.980 54,000 156,920 2.9059 1.568 1.531 1.568 1.531 1.573 102,275 1.5343 1.71%
1994-09-22 0 2.920 2.920 2.950 2.920 2.920 50,000 146,000 2.9200 1.542 1.542 1.558 1.542 1.542 94,699 1.5417 -1.02%
1994-09-20 0 2.950 2.940 2.980 2.940 2.950 90,000 265,100 2.9456 1.558 1.552 1.573 1.552 1.558 170,458 1.5552 1.72%
1994-09-19 0 2.900 2.900 2.940 2.900 2.960 138,000 406,000 2.9420 1.531 1.531 1.552 1.531 1.563 261,369 1.5534 -2.03%
1994-09-16 0 2.960 2.960 2.980 2.960 2.960 6,000 17,760 2.9600 1.563 1.563 1.573 1.563 1.563 11,364 1.5628 -0.67%
1994-09-15 0 2.980 2.960 2.980 2.980 2.980 180,000 536,400 2.9800 1.573 1.563 1.573 1.573 1.573 340,916 1.5734 -0.67%
1994-09-14 0 3.000 3.000 - 2.980 3.000 60,000 179,800 2.9967 1.584 1.584 - 1.573 1.584 113,639 1.5822 0.67%
1994-09-13 0 2.980 2.960 3.020 2.980 2.980 20,000 59,500 2.9750 1.573 1.563 1.595 1.573 1.573 37,880 1.5708 0.68%
1994-09-12 0 2.960 2.950 2.980 2.950 3.000 728,000 2,155,500 2.9609 1.563 1.558 1.573 1.558 1.584 1,378,815 1.5633 -1.99%
1994-09-09 0 3.020 3.010 3.020 3.000 3.100 576,000 1,743,760 3.0274 1.595 1.589 1.595 1.584 1.637 1,090,930 1.5984 0.39%
1994-09-08 0 3.710 3.710 3.730 3.660 3.730 544,000 2,016,400 3.7066 1.588 1.588 1.597 1.567 1.597 1,270,637 1.5869 2.20%
1994-09-07 0 3.630 3.630 3.660 3.590 3.650 308,000 1,110,600 3.6058 1.554 1.554 1.567 1.537 1.563 719,405 1.5438 0.83%
1994-09-06 0 3.600 3.600 3.640 3.560 3.600 524,000 1,874,200 3.5767 1.541 1.541 1.558 1.524 1.541 1,223,922 1.5313 0.00%
1994-09-05 0 3.600 3.600 3.620 3.550 3.670 602,000 2,175,300 3.6135 1.541 1.541 1.550 1.520 1.571 1,406,109 1.5470 1.41%
1994-09-02 0 3.550 3.520 3.550 3.500 3.580 1,360,000 4,770,340 3.5076 1.520 1.507 1.520 1.498 1.533 3,176,592 1.5017 1.72%
1994-09-01 0 3.490 3.490 3.500 3.490 3.500 154,000 538,800 3.4987 1.494 1.494 1.498 1.494 1.498 359,702 1.4979 -0.29%
1994-08-31 0 3.500 3.490 3.500 3.500 3.520 172,000 602,200 3.5012 1.498 1.494 1.498 1.498 1.507 401,745 1.4990 0.00%
1994-08-30 0 3.500 3.500 3.550 3.460 3.550 754,000 2,620,100 3.4749 1.498 1.498 1.520 1.481 1.520 1,761,140 1.4877 1.16%
1994-08-26 0 3.460 3.450 3.500 3.450 3.500 200,000 697,200 3.4860 1.481 1.477 1.498 1.477 1.498 467,146 1.4925 -1.42%
1994-08-25 0 3.510 3.500 3.520 3.510 3.560 630,000 2,225,500 3.5325 1.503 1.498 1.507 1.503 1.524 1,471,509 1.5124 -1.40%
1994-08-24 0 3.560 3.510 3.560 3.500 3.580 230,000 815,820 3.5470 1.524 1.503 1.524 1.498 1.533 537,218 1.5186 0.28%
1994-08-23 0 3.550 3.550 3.580 3.550 3.630 294,000 1,053,160 3.5822 1.520 1.520 1.533 1.520 1.554 686,704 1.5336 -1.39%
1994-08-22 0 3.600 3.590 3.600 3.600 3.640 336,000 1,210,500 3.6027 1.541 1.537 1.541 1.541 1.558 784,805 1.5424 -1.64%
1994-08-19 0 3.660 3.610 3.660 3.590 3.660 296,000 1,078,200 3.6426 1.567 1.546 1.567 1.537 1.567 691,376 1.5595 -0.54%
1994-08-18 0 3.680 3.640 3.680 3.660 3.710 318,000 1,174,300 3.6928 1.576 1.558 1.576 1.567 1.588 742,762 1.5810 -1.34%
1994-08-17 0 3.730 3.730 - 3.700 3.730 204,000 756,520 3.7084 1.597 1.597 - 1.584 1.597 476,489 1.5877 1.91%
1994-08-16 0 3.660 3.630 3.660 3.580 3.660 2,134,000 7,677,100 3.5975 1.567 1.554 1.567 1.533 1.567 4,984,446 1.5402 0.27%
1994-08-15 0 3.650 3.640 3.680 3.650 3.720 142,000 523,980 3.6900 1.563 1.558 1.576 1.563 1.593 331,674 1.5798 -1.35%
1994-08-12 0 3.700 3.690 3.700 3.690 3.740 218,000 807,840 3.7057 1.584 1.580 1.584 1.580 1.601 509,189 1.5865 -1.86%
1994-08-11 0 3.770 3.750 3.770 3.730 3.820 204,000 766,760 3.7586 1.614 1.605 1.614 1.597 1.635 476,489 1.6092 -2.08%
1994-08-10 0 3.850 3.840 3.860 3.840 3.900 642,000 2,487,320 3.8743 1.648 1.644 1.653 1.644 1.670 1,499,538 1.6587 -1.03%
1994-08-09 0 3.890 3.880 3.890 3.800 3.930 3,363,000 13,056,140 3.8823 1.665 1.661 1.665 1.627 1.683 7,855,057 1.6621 3.18%
1994-08-08 0 3.770 3.760 3.830 3.750 3.920 1,156,000 4,390,200 3.7978 1.614 1.610 1.640 1.605 1.678 2,700,103 1.6259 -3.33%
1994-08-05 0 3.900 3.870 3.880 3.850 3.950 660,000 2,578,200 3.9064 1.670 1.657 1.661 1.648 1.691 1,541,581 1.6724 1.04%
1994-08-04 0 3.860 3.860 3.900 3.700 3.860 284,000 1,070,220 3.7684 1.653 1.653 1.670 1.584 1.653 663,347 1.6134 4.32%
1994-08-03 0 3.700 3.690 3.720 3.660 3.740 102,000 377,960 3.7055 1.584 1.580 1.593 1.567 1.601 238,244 1.5864 2.49%
1994-08-02 0 3.610 3.600 3.700 3.610 3.660 147,000 535,890 3.6455 1.546 1.541 1.584 1.546 1.567 343,352 1.5608 0.00%
1994-08-01 0 3.610 3.610 3.620 3.610 3.700 184,000 669,720 3.6398 1.546 1.546 1.550 1.546 1.584 429,774 1.5583 -1.90%
1994-07-29 0 3.680 3.660 3.680 3.640 3.680 116,000 425,360 3.6669 1.576 1.567 1.576 1.558 1.576 270,945 1.5699 2.51%
1994-07-28 0 3.590 3.570 3.610 3.590 3.670 408,000 1,479,820 3.6270 1.537 1.528 1.546 1.537 1.571 952,977 1.5528 -0.55%
1994-07-27 0 3.610 3.600 3.620 3.520 3.650 962,000 3,447,900 3.5841 1.546 1.541 1.550 1.507 1.563 2,246,971 1.5345 2.56%
1994-07-26 0 3.520 3.480 3.540 3.480 3.520 136,000 475,800 3.4985 1.507 1.490 1.516 1.490 1.507 317,659 1.4978 1.44%
1994-07-25 0 3.470 3.470 3.480 3.460 3.460 4,000 13,840 3.4600 1.486 1.486 1.490 1.481 1.481 9,343 1.4813 0.00%
1994-07-22 0 3.470 3.450 3.470 3.450 3.470 28,000 96,960 3.4629 1.486 1.477 1.486 1.477 1.486 65,400 1.4826 0.00%
1994-07-21 0 3.470 3.410 3.470 3.460 3.470 120,000 415,860 3.4655 1.486 1.460 1.486 1.481 1.486 280,287 1.4837 0.00%
1994-07-20 0 3.470 3.470 3.500 3.450 3.500 502,000 1,742,700 3.4715 1.486 1.486 1.498 1.477 1.498 1,172,536 1.4863 0.87%
1994-07-19 0 3.440 3.400 3.440 3.420 3.470 326,000 1,125,140 3.4513 1.473 1.456 1.473 1.464 1.486 761,448 1.4776 -0.86%
1994-07-18 0 3.470 3.460 3.470 3.450 3.470 458,000 1,586,160 3.4632 1.486 1.481 1.486 1.477 1.486 1,069,764 1.4827 -0.29%
1994-07-15 0 3.480 3.470 3.480 3.470 3.490 396,000 1,378,900 3.4821 1.490 1.486 1.490 1.486 1.494 924,949 1.4908 0.00%
1994-07-14 0 3.480 3.440 3.480 3.480 3.500 82,000 285,960 3.4873 1.490 1.473 1.490 1.490 1.498 191,530 1.4930 -0.57%
1994-07-13 0 3.500 3.470 3.500 3.500 3.500 260,000 910,000 3.5000 1.498 1.486 1.498 1.498 1.498 607,290 1.4985 0.00%
1994-07-12 0 3.500 3.480 3.500 3.480 3.500 66,000 230,600 3.4939 1.498 1.490 1.498 1.490 1.498 154,158 1.4959 0.00%
1994-07-11 0 3.500 3.460 3.520 3.500 3.520 980,000 3,449,200 3.5196 1.498 1.481 1.507 1.498 1.507 2,289,015 1.5068 0.00%
1994-07-08 0 3.500 3.450 3.540 3.500 3.500 20,000 70,000 3.5000 1.498 1.477 1.516 1.498 1.498 46,715 1.4985 0.00%
1994-07-07 0 3.500 3.490 - 3.440 3.500 170,000 591,160 3.4774 1.498 1.494 - 1.473 1.498 397,074 1.4888 -0.85%
1994-07-06 0 3.530 - 3.530 3.530 3.530 12,000 42,360 3.5300 1.511 - 1.511 1.511 1.511 28,029 1.5113 -1.12%
1994-07-05 0 3.570 - 3.600 3.570 3.570 80,000 285,600 3.5700 1.528 - 1.541 1.528 1.528 186,858 1.5284 0.00%
1994-07-04 0 3.570 3.530 3.570 3.570 3.570 30,000 107,100 3.5700 1.528 1.511 1.528 1.528 1.528 70,072 1.5284 1.42%
1994-07-01 0 3.520 3.520 - 3.500 3.500 16,000 56,000 3.5000 1.507 1.507 - 1.498 1.498 37,372 1.4985 -1.54%
1994-06-30 0 3.575 3.575 3.600 3.575 3.575 70,000 250,250 3.5750 1.531 1.531 1.541 1.531 1.531 163,501 1.5306 0.00%
1994-06-29 0 3.575 3.500 - 3.575 3.575 10,000 35,750 3.5750 1.531 1.498 - 1.531 1.531 23,357 1.5306 0.00%
1994-06-28 0 3.575 3.525 3.575 3.525 3.575 52,000 184,150 3.5413 1.531 1.509 1.531 1.509 1.531 121,458 1.5162 0.00%
1994-06-27 0 3.575 3.500 3.600 - - 0 0 - 1.531 1.498 1.541 - - 0 - 0.00%
1994-06-24 0 3.575 3.575 3.700 3.575 3.675 254,000 912,200 3.5913 1.531 1.531 1.584 1.531 1.573 593,275 1.5376 -2.72%
1994-06-23 0 3.675 3.600 3.700 3.650 3.675 316,000 1,158,300 3.6655 1.573 1.541 1.584 1.563 1.573 738,090 1.5693 -0.68%
1994-06-22 0 3.700 3.650 3.700 3.675 3.700 60,000 221,250 3.6875 1.584 1.563 1.584 1.573 1.584 140,144 1.5787 0.00%
1994-06-21 0 3.700 3.675 3.700 3.625 3.700 264,000 969,300 3.6716 1.584 1.573 1.584 1.552 1.584 616,632 1.5719 2.07%
1994-06-20 0 3.625 3.625 3.650 3.625 3.625 26,000 94,250 3.6250 1.552 1.552 1.563 1.552 1.552 60,729 1.5520 -0.68%
1994-06-17 0 3.650 3.650 3.700 3.600 3.650 260,000 941,900 3.6227 1.563 1.563 1.584 1.541 1.563 607,290 1.5510 0.69%
1994-06-16 0 3.625 3.625 3.650 3.625 3.625 480,000 1,740,250 3.6255 1.552 1.552 1.563 1.552 1.552 1,121,150 1.5522 -1.36%
1994-06-15 0 3.675 3.625 3.675 3.650 3.800 748,000 2,776,900 3.7124 1.573 1.552 1.573 1.563 1.627 1,747,125 1.5894 -1.34%
1994-06-10 0 3.725 3.700 3.725 3.675 3.750 278,000 1,033,050 3.7160 1.595 1.584 1.595 1.573 1.605 649,333 1.5909 -0.67%
1994-06-09 0 3.750 3.725 3.800 3.750 3.750 50,000 187,500 3.7500 1.605 1.595 1.627 1.605 1.605 116,786 1.6055 -0.66%
1994-06-08 0 3.775 3.750 3.800 3.750 3.775 180,000 678,150 3.7675 1.616 1.605 1.627 1.605 1.616 420,431 1.6130 2.03%
1994-06-07 0 3.700 3.700 3.750 3.700 3.800 450,826 1,694,524 3.7587 1.584 1.584 1.605 1.584 1.627 1,053,007 1.6092 -1.99%
1994-06-06 0 3.775 3.775 3.800 3.775 3.875 210,000 800,750 3.8131 1.616 1.616 1.627 1.616 1.659 490,503 1.6325 -1.95%
1994-06-03 0 3.850 3.775 3.850 3.775 3.875 406,000 1,562,750 3.8491 1.648 1.616 1.648 1.616 1.659 948,306 1.6479 0.65%
1994-06-02 0 3.825 3.825 3.900 3.825 3.900 784,000 3,021,850 3.8544 1.638 1.638 1.670 1.638 1.670 1,831,212 1.6502 -1.92%
1994-06-01 0 3.900 3.850 3.900 3.850 3.925 602,000 2,337,700 3.8832 1.670 1.648 1.670 1.648 1.680 1,406,109 1.6625 3.31%
1994-05-31 0 3.775 3.775 3.900 3.775 3.950 203,000 779,300 3.8389 1.616 1.616 1.670 1.616 1.691 474,153 1.6436 -6.21%
1994-05-30 0 4.025 3.950 4.025 3.950 4.075 726,000 2,913,900 4.0136 1.723 1.691 1.723 1.691 1.745 1,695,739 1.7184 2.55%
1994-05-27 0 3.925 3.900 3.950 3.900 3.975 530,000 2,088,100 3.9398 1.680 1.670 1.691 1.670 1.702 1,237,936 1.6868 -0.63%
1994-05-26 0 3.950 3.925 3.950 3.850 3.975 544,000 2,136,700 3.9278 1.691 1.680 1.691 1.648 1.702 1,270,637 1.6816 4.64%
1994-05-25 0 3.775 3.775 3.800 3.775 3.850 1,090,000 4,142,200 3.8002 1.616 1.616 1.627 1.616 1.648 2,545,945 1.6270 -1.31%
1994-05-24 0 3.825 3.800 3.825 3.800 3.850 464,000 1,771,050 3.8169 1.638 1.627 1.638 1.627 1.648 1,083,778 1.6341 0.66%
1994-05-23 0 3.800 3.750 3.825 3.800 3.850 1,240,000 4,713,500 3.8012 1.627 1.605 1.638 1.627 1.648 2,896,304 1.6274 0.00%
1994-05-20 0 3.800 3.800 3.900 3.800 3.850 288,000 1,096,850 3.8085 1.627 1.627 1.670 1.627 1.648 672,690 1.6305 0.66%
1994-05-19 0 3.775 3.775 3.800 3.775 3.800 1,457,000 5,535,675 3.7994 1.616 1.616 1.627 1.616 1.627 3,403,157 1.6266 -2.58%
1994-05-18 0 3.875 3.875 3.900 3.850 3.900 374,330 1,451,638 3.8780 1.659 1.659 1.670 1.648 1.670 874,333 1.6603 -1.27%
1994-05-17 0 3.925 3.875 3.925 3.875 3.950 737,000 2,889,625 3.9208 1.680 1.659 1.680 1.659 1.691 1,721,432 1.6786 1.29%
1994-05-16 0 3.875 3.875 3.900 3.800 3.875 646,000 2,481,800 3.8418 1.659 1.659 1.670 1.627 1.659 1,508,881 1.6448 2.65%
1994-05-13 0 3.775 3.750 3.775 3.750 3.775 746,000 2,802,650 3.7569 1.616 1.605 1.616 1.605 1.616 1,742,454 1.6084 3.42%
1994-05-12 0 3.650 3.650 3.700 3.650 3.700 134,000 494,450 3.6899 1.563 1.563 1.584 1.563 1.584 312,988 1.5798 -2.01%
1994-05-11 0 3.725 3.700 3.725 3.700 3.800 808,000 3,016,900 3.7338 1.595 1.584 1.595 1.584 1.627 1,887,269 1.5986 0.68%
1994-05-10 0 3.700 3.675 3.750 3.525 3.700 1,002,000 3,630,850 3.6236 1.584 1.573 1.605 1.509 1.584 2,340,401 1.5514 4.23%
1994-05-09 0 3.550 3.525 3.550 3.500 3.550 1,995,958 7,051,108 3.5327 1.520 1.509 1.520 1.498 1.520 4,662,017 1.5125 1.43%
1994-05-06 0 3.500 3.475 3.500 3.450 3.525 411,000 1,437,000 3.4964 1.498 1.488 1.498 1.477 1.509 959,985 1.4969 1.45%
1994-05-05 0 3.450 3.450 3.500 3.400 3.500 90,000 311,500 3.4611 1.477 1.477 1.498 1.456 1.498 210,216 1.4818 -1.43%
1994-05-04 0 3.500 3.450 3.500 3.500 3.550 257,000 905,550 3.5235 1.498 1.477 1.498 1.498 1.520 600,282 1.5085 0.00%
1994-05-03 0 3.500 3.500 3.600 3.500 3.525 218,000 765,500 3.5115 1.498 1.498 1.541 1.498 1.509 509,189 1.5034 -2.10%
1994-05-02 0 3.575 3.500 3.575 3.525 3.575 136,000 485,800 3.5721 1.531 1.498 1.531 1.509 1.531 317,659 1.5293 -0.69%
1994-04-29 0 3.600 3.600 3.650 3.525 3.550 60,000 212,000 3.5333 1.541 1.541 1.563 1.509 1.520 140,144 1.5127 0.70%
1994-04-28 0 3.575 3.575 3.600 3.575 3.600 208,000 745,650 3.5849 1.531 1.531 1.541 1.531 1.541 485,832 1.5348 -0.69%
1994-04-27 0 3.600 3.500 3.650 3.600 3.600 12,000 43,200 3.6000 1.541 1.498 1.563 1.541 1.541 28,029 1.5413 -1.37%
1994-04-26 0 3.650 3.650 3.675 3.625 3.675 320,000 1,168,500 3.6516 1.563 1.563 1.573 1.552 1.573 747,433 1.5634 -0.68%
1994-04-25 0 3.675 3.650 3.675 3.650 3.700 350,000 1,293,350 3.6953 1.573 1.563 1.573 1.563 1.584 817,505 1.5821 -0.68%
1994-04-22 0 3.700 3.725 3.800 3.650 3.725 298,000 1,099,800 3.6906 1.584 1.595 1.627 1.563 1.595 696,047 1.5801 1.37%
1994-04-21 0 3.650 3.625 3.650 3.575 3.725 240,000 868,850 3.6202 1.563 1.552 1.563 1.531 1.595 560,575 1.5499 -2.01%
1994-04-20 0 3.725 3.700 3.800 3.700 3.725 30,000 111,250 3.7083 1.595 1.584 1.627 1.584 1.595 70,072 1.5877 0.68%
1994-04-19 0 3.700 3.700 - 3.600 3.700 220,826 798,350 3.6153 1.584 1.584 - 1.541 1.584 515,790 1.5478 0.68%
1994-04-18 0 3.675 3.700 - 3.650 3.700 134,000 494,100 3.6873 1.573 1.584 - 1.563 1.584 312,988 1.5787 0.68%
1994-04-15 0 3.650 3.650 3.700 3.600 3.700 689,306 2,508,121 3.6386 1.563 1.563 1.584 1.541 1.584 1,610,032 1.5578 0.69%
1994-04-14 0 3.625 3.650 3.675 3.600 3.725 594,000 2,180,900 3.6715 1.552 1.563 1.573 1.541 1.595 1,387,423 1.5719 -2.03%
1994-04-13 0 3.700 3.625 3.725 3.700 3.900 1,080,000 4,099,400 3.7957 1.584 1.552 1.595 1.584 1.670 2,522,587 1.6251 -4.52%
1994-04-12 0 3.875 3.875 3.900 3.775 3.875 928,000 3,552,100 3.8277 1.659 1.659 1.670 1.616 1.659 2,167,557 1.6388 2.65%
1994-04-11 0 3.775 3.775 3.800 3.700 3.800 1,450,000 5,438,250 3.7505 1.616 1.616 1.627 1.584 1.627 3,386,807 1.6057 3.42%
1994-04-08 0 3.650 3.625 3.650 3.575 3.725 1,796,000 6,631,550 3.6924 1.563 1.552 1.563 1.531 1.595 4,194,970 1.5808 3.55%
1994-04-07 0 3.525 3.500 3.525 3.475 3.575 830,000 2,910,250 3.5063 1.509 1.498 1.509 1.488 1.531 1,938,655 1.5012 -1.40%
1994-04-06 0 3.575 3.550 3.600 3.525 3.575 100,000 353,500 3.5350 1.531 1.520 1.541 1.509 1.531 233,573 1.5134 2.88%
1994-03-31 0 3.475 3.450 3.500 3.475 3.500 40,000 139,250 3.4813 1.488 1.477 1.498 1.488 1.498 93,429 1.4904 -0.71%
1994-03-30 0 3.500 3.450 3.550 3.450 3.600 680,000 2,403,250 3.5342 1.498 1.477 1.520 1.477 1.541 1,588,296 1.5131 -2.78%
1994-03-29 0 3.600 3.575 3.600 3.600 3.650 331,000 1,199,700 3.6245 1.541 1.531 1.541 1.541 1.563 773,126 1.5518 -1.37%
1994-03-28 0 3.650 - 3.650 3.650 3.675 444,000 1,621,200 3.6514 1.563 - 1.563 1.563 1.573 1,037,064 1.5633 0.00%
1994-03-25 0 3.650 3.600 3.700 3.500 3.650 150,000 536,000 3.5733 1.563 1.541 1.584 1.498 1.563 350,359 1.5299 4.29%
1994-03-24 0 3.500 3.475 3.500 3.500 3.550 520,000 1,828,750 3.5168 1.498 1.488 1.498 1.498 1.520 1,214,579 1.5057 -2.78%
1994-03-23 0 3.600 3.500 3.600 3.500 3.600 280,000 980,400 3.5014 1.541 1.498 1.541 1.498 1.541 654,004 1.4991 0.00%
1994-03-22 0 3.600 3.525 3.625 3.400 3.625 1,208,000 4,304,150 3.5630 1.541 1.509 1.552 1.456 1.552 2,821,561 1.5255 4.35%
1994-03-21 0 3.450 3.450 3.475 3.400 3.525 698,000 2,423,450 3.4720 1.477 1.477 1.488 1.456 1.509 1,630,339 1.4865 -1.43%
1994-03-18 0 3.500 3.450 - 3.400 3.500 1,258,000 4,319,700 3.4338 1.498 1.477 - 1.456 1.498 2,938,347 1.4701 2.94%
1994-03-17 0 3.400 3.375 3.400 3.400 3.500 517,000 1,780,000 3.4429 1.456 1.445 1.456 1.456 1.498 1,207,572 1.4740 -3.55%
1994-03-16 0 3.525 3.525 3.550 3.500 3.550 586,000 2,066,300 3.5261 1.509 1.509 1.520 1.498 1.520 1,368,737 1.5096 0.71%
1994-03-15 0 3.500 - 3.500 3.500 3.650 326,000 1,167,950 3.5827 1.498 - 1.498 1.498 1.563 761,448 1.5339 -2.78%
1994-03-14 0 3.600 3.575 3.600 3.500 3.625 1,152,000 4,073,950 3.5364 1.541 1.531 1.541 1.498 1.552 2,690,760 1.5141 -2.04%
1994-03-11 0 3.675 3.675 3.700 3.625 3.800 868,000 3,194,250 3.6800 1.573 1.573 1.584 1.552 1.627 2,027,413 1.5755 -2.65%
1994-03-10 0 3.775 3.775 3.800 3.700 3.800 1,034,000 3,899,700 3.7715 1.616 1.616 1.627 1.584 1.627 2,415,144 1.6147 -1.95%
1994-03-09 0 3.850 3.850 3.900 3.850 3.900 480,000 1,863,650 3.8826 1.648 1.648 1.670 1.648 1.670 1,121,150 1.6623 -1.28%
1994-03-08 0 3.900 3.875 3.900 3.800 4.000 2,190,000 8,565,050 3.9110 1.670 1.659 1.670 1.627 1.713 5,115,247 1.6744 5.41%
1994-03-07 0 3.700 3.700 3.725 3.625 3.775 5,628,000 20,828,100 3.7008 1.584 1.584 1.595 1.552 1.616 13,145,484 1.5844 4.23%
1994-03-04 0 3.550 - 3.550 3.550 3.600 1,926,000 6,842,450 3.5527 1.520 - 1.520 1.520 1.541 4,498,614 1.5210 -1.39%
1994-03-03 0 3.600 3.575 3.600 3.575 3.700 1,424,000 5,141,450 3.6106 1.541 1.531 1.541 1.531 1.584 3,326,078 1.5458 -4.64%
1994-03-02 0 3.775 3.750 3.775 3.750 3.800 240,000 906,750 3.7781 1.616 1.605 1.616 1.605 1.627 560,575 1.6175 -0.66%
1994-03-01 0 3.800 3.800 3.850 3.800 3.875 600,000 2,294,250 3.8238 1.627 1.627 1.648 1.627 1.659 1,401,437 1.6371 -2.56%
1994-02-28 0 3.900 3.825 3.925 3.875 3.925 350,000 1,366,250 3.9036 1.670 1.638 1.680 1.659 1.680 817,505 1.6712 -0.64%
1994-02-25 0 3.925 3.900 3.950 3.875 3.950 158,000 616,600 3.9025 1.680 1.670 1.691 1.659 1.691 369,045 1.6708 -0.63%
1994-02-24 0 3.950 3.950 4.000 3.950 4.100 312,000 1,246,950 3.9966 1.691 1.691 1.713 1.691 1.755 728,747 1.7111 -3.66%
1994-02-23 0 4.100 4.050 4.125 4.100 4.150 140,000 578,250 4.1304 1.755 1.734 1.766 1.755 1.777 327,002 1.7683 -0.61%
1994-02-22 0 4.125 4.100 4.150 4.100 4.175 314,000 1,294,700 4.1232 1.766 1.755 1.777 1.755 1.787 733,419 1.7653 0.00%
1994-02-21 0 4.125 4.125 4.150 4.050 4.200 476,000 1,952,950 4.1028 1.766 1.766 1.777 1.734 1.798 1,111,807 1.7566 -0.60%
1994-02-18 0 4.150 4.125 4.175 4.100 4.175 1,010,000 4,177,600 4.1362 1.777 1.766 1.787 1.755 1.787 2,359,086 1.7709 0.61%
1994-02-17 0 4.125 4.125 4.150 3.875 4.150 1,566,000 6,268,200 4.0027 1.766 1.766 1.777 1.659 1.777 3,657,752 1.7137 5.77%
1994-02-16 0 3.900 3.900 3.925 3.900 4.000 1,730,000 6,843,850 3.9560 1.670 1.670 1.680 1.670 1.713 4,040,811 1.6937 1.30%
1994-02-15 0 3.850 3.800 3.850 3.800 3.900 357,652 1,381,002 3.8613 1.648 1.627 1.648 1.627 1.670 835,378 1.6531 -1.28%
1994-02-14 0 3.900 3.850 3.900 3.850 3.900 370,000 1,437,250 3.8845 1.670 1.648 1.670 1.648 1.670 864,220 1.6631 0.00%
1994-02-09 0 3.900 3.875 3.925 3.900 3.950 160,000 625,250 3.9078 1.670 1.659 1.680 1.670 1.691 373,717 1.6731 1.30%
1994-02-08 0 3.850 3.800 3.850 3.750 3.850 120,000 455,000 3.7917 1.648 1.627 1.648 1.605 1.648 280,287 1.6233 2.67%
1994-02-07 0 3.750 3.750 3.800 3.750 3.800 282,000 1,065,100 3.7770 1.605 1.605 1.627 1.605 1.627 658,676 1.6170 -1.32%
1994-02-04 0 3.800 3.800 3.875 3.800 3.900 428,000 1,650,900 3.8572 1.627 1.627 1.659 1.627 1.670 999,692 1.6514 -1.30%
1994-02-03 0 3.850 3.850 3.900 3.800 3.950 630,000 2,445,850 3.8823 1.648 1.648 1.670 1.627 1.691 1,471,509 1.6621 -1.91%
1994-02-02 0 3.925 3.925 3.950 3.900 3.975 1,280,000 5,045,400 3.9417 1.680 1.680 1.691 1.670 1.702 2,989,733 1.6876 -0.63%
1994-02-01 0 3.950 3.950 4.000 3.850 4.000 2,108,000 8,258,900 3.9179 1.691 1.691 1.713 1.648 1.713 4,923,717 1.6774 2.60%
1994-01-31 0 3.850 3.825 3.850 3.775 3.925 3,862,000 14,837,350 3.8419 1.648 1.638 1.648 1.616 1.680 9,020,586 1.6448 3.36%
1994-01-28 0 3.725 3.650 3.725 3.650 3.850 2,052,000 7,677,750 3.7416 1.595 1.563 1.595 1.563 1.648 4,792,916 1.6019 0.00%
1994-01-27 0 3.725 3.700 3.725 3.700 3.800 407,455 1,526,465 3.7463 1.595 1.584 1.595 1.584 1.627 951,705 1.6039 0.00%
1994-01-26 0 3.725 3.725 3.775 3.725 3.800 130,000 492,150 3.7858 1.595 1.595 1.616 1.595 1.627 303,645 1.6208 -2.61%
1994-01-25 0 3.825 3.825 3.850 3.725 3.925 2,140,826 8,257,456 3.8571 1.638 1.638 1.648 1.595 1.680 5,000,390 1.6514 -0.65%
1994-01-24 0 3.850 3.825 3.875 3.750 3.900 1,184,000 4,559,450 3.8509 1.648 1.638 1.659 1.605 1.670 2,765,503 1.6487 2.67%
1994-01-21 0 3.750 3.750 3.775 3.550 3.800 1,562,645 5,751,356 3.6805 1.605 1.605 1.616 1.520 1.627 3,649,915 1.5758 6.38%
1994-01-20 0 3.525 3.525 3.550 3.425 3.550 1,023,000 3,576,375 3.4960 1.509 1.509 1.520 1.466 1.520 2,389,451 1.4967 2.17%
1994-01-19 0 3.450 3.450 3.475 3.450 3.500 180,000 626,800 3.4822 1.477 1.477 1.488 1.477 1.498 420,431 1.4909 -0.72%
1994-01-18 0 3.475 3.475 3.500 3.400 3.525 1,178,000 4,116,700 3.4947 1.488 1.488 1.498 1.456 1.509 2,751,489 1.4962 1.46%
1994-01-17 0 3.425 3.425 3.450 3.250 3.600 1,040,000 3,613,200 3.4742 1.466 1.466 1.477 1.391 1.541 2,429,158 1.4874 7.87%
1994-01-14 0 3.175 3.150 3.175 3.175 3.300 3,332,000 10,918,200 3.2768 1.359 1.349 1.359 1.359 1.413 7,782,649 1.4029 -3.79%
1994-01-13 0 3.300 - 3.300 3.300 3.350 290,479 964,559 3.3206 1.413 - 1.413 1.413 1.434 678,480 1.4216 -2.94%
1994-01-12 0 3.400 - 3.400 3.375 3.425 488,000 1,666,950 3.4159 1.456 - 1.456 1.445 1.466 1,139,836 1.4624 -1.45%
1994-01-11 0 3.450 3.425 3.450 3.425 3.525 766,000 2,647,300 3.4560 1.477 1.466 1.477 1.466 1.509 1,789,169 1.4796 -2.13%
1994-01-10 0 3.525 3.475 3.525 3.500 3.575 664,000 2,349,800 3.5389 1.509 1.488 1.509 1.498 1.531 1,550,924 1.5151 3.68%
1994-01-07 0 3.400 3.400 3.525 3.375 3.575 1,798,000 6,187,100 3.4411 1.456 1.456 1.509 1.445 1.531 4,199,641 1.4732 -4.90%
1994-01-06 0 3.575 3.575 3.625 3.550 3.625 1,618,000 5,815,600 3.5943 1.531 1.531 1.552 1.520 1.552 3,779,210 1.5388 -1.38%
1994-01-05 0 3.625 3.625 3.650 3.600 3.650 1,762,478 6,377,399 3.6184 1.552 1.552 1.563 1.541 1.563 4,116,671 1.5492 -2.03%
1994-01-04 0 3.700 - 3.700 3.700 3.800 1,208,000 4,517,300 3.7395 1.584 - 1.584 1.584 1.627 2,821,561 1.6010 -4.52%
1994-01-03 0 3.875 3.850 3.875 3.850 3.875 454,000 1,751,650 3.8583 1.659 1.648 1.659 1.648 1.659 1,060,421 1.6518

Copyright & disclaimer, Privacy policy

Back to top