YGM TRADING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00375  1988-01-25    
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
2026-03-13 0 1.180 1.180 1.200 1.180 1.190 3,000 3,560 1.1867 1.180 1.180 1.200 1.180 1.190 3,000 1.1867 0.00%
2026-03-12 0 1.180 1.180 1.190 1.060 1.180 46,000 53,060 1.1535 1.180 1.180 1.190 1.060 1.180 46,000 1.1535 -1.67%
2026-03-11 0 1.200 1.160 1.200 1.150 1.200 26,000 30,400 1.1692 1.200 1.160 1.200 1.150 1.200 26,000 1.1692 4.35%
2026-03-10 0 1.150 1.150 1.190 1.130 1.150 110,000 125,410 1.1401 1.150 1.150 1.190 1.130 1.150 110,000 1.1401 1.77%
2026-03-09 0 1.130 1.130 1.150 1.130 1.130 23,000 25,990 1.1300 1.130 1.130 1.150 1.130 1.130 23,000 1.1300 -1.74%
2026-03-06 0 1.150 1.150 1.180 1.150 1.180 20,000 23,570 1.1785 1.150 1.150 1.180 1.150 1.180 20,000 1.1785 -4.17%
2026-03-05 0 1.200 1.140 1.200 1.120 1.200 30,000 35,540 1.1847 1.200 1.140 1.200 1.120 1.200 30,000 1.1847 1.69%
2026-03-04 0 1.180 1.100 1.180 - - 0 0 - 1.180 1.100 1.180 - - 0 - 0.00%
2026-03-03 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - 0.00%
2026-03-02 0 1.180 1.120 1.180 - - 0 0 - 1.180 1.120 1.180 - - 0 - 0.00%
2026-02-27 0 1.180 1.140 1.180 1.120 1.180 23,000 26,500 1.1522 1.180 1.140 1.180 1.120 1.180 23,000 1.1522 7.27%
2026-02-26 0 1.100 1.100 1.110 1.100 1.150 18,000 20,000 1.1111 1.100 1.100 1.110 1.100 1.150 18,000 1.1111 4.76%
2026-02-25 0 1.050 1.050 - - - 0 0 - 1.050 1.050 - - - 0 - 0.00%
2026-02-24 0 1.050 1.050 1.190 1.050 1.050 6,000 6,300 1.0500 1.050 1.050 1.190 1.050 1.050 6,000 1.0500 -4.55%
2026-02-23 0 1.100 1.070 1.100 1.090 1.100 25,000 27,490 1.0996 1.100 1.070 1.100 1.090 1.100 25,000 1.0996 0.00%
2026-02-20 0 1.100 1.100 1.150 1.090 1.100 22,000 24,180 1.0991 1.100 1.100 1.150 1.090 1.100 22,000 1.0991 3.77%
2026-02-16 0 1.060 1.030 1.090 1.060 1.060 11,000 11,660 1.0600 1.060 1.030 1.090 1.060 1.060 11,000 1.0600 0.95%
2026-02-13 0 1.050 1.050 1.090 1.050 1.060 5,000 5,280 1.0560 1.050 1.050 1.090 1.050 1.060 5,000 1.0560 0.00%
2026-02-12 0 1.050 1.020 1.080 0.980 1.050 47,000 48,060 1.0226 1.050 1.020 1.080 0.980 1.050 47,000 1.0226 2.94%
2026-02-11 0 1.020 1.020 1.040 1.020 1.020 2,000 2,040 1.0200 1.020 1.020 1.040 1.020 1.020 2,000 1.0200 2.00%
2026-02-10 0 1.000 0.980 1.050 1.000 1.000 30,000 30,000 1.0000 1.000 0.980 1.050 1.000 1.000 30,000 1.0000 -1.96%
2026-02-09 0 1.020 1.000 1.050 0.970 1.020 40,000 39,500 0.9875 1.020 1.000 1.050 0.970 1.020 40,000 0.9875 5.15%
2026-02-06 0 0.970 0.960 0.970 0.940 0.970 24,000 22,860 0.9525 0.970 0.960 0.970 0.940 0.970 24,000 0.9525 3.19%
2026-02-05 0 0.940 0.940 0.970 - - 0 0 - 0.940 0.940 0.970 - - 0 - 2.17%
2026-02-04 0 0.920 0.920 0.970 0.920 0.930 14,000 12,910 0.9221 0.920 0.920 0.970 0.920 0.930 14,000 0.9221 0.00%
2026-02-03 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2026-02-02 0 0.920 0.900 0.930 - - 0 0 - 0.920 0.900 0.930 - - 0 - 0.00%
2026-01-30 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2026-01-29 0 0.920 0.920 0.930 0.900 0.920 50,000 45,100 0.9020 0.920 0.920 0.930 0.900 0.920 50,000 0.9020 0.00%
2026-01-28 0 0.920 0.910 0.930 0.920 0.920 5,000 4,600 0.9200 0.920 0.910 0.930 0.920 0.920 5,000 0.9200 0.00%
2026-01-27 0 0.920 0.920 0.930 0.920 0.920 5,000 4,600 0.9200 0.920 0.920 0.930 0.920 0.920 5,000 0.9200 0.00%
2026-01-26 0 0.920 0.910 0.930 0.920 0.920 30,000 27,600 0.9200 0.920 0.910 0.930 0.920 0.920 30,000 0.9200 0.00%
2026-01-23 0 0.920 0.910 0.930 0.890 0.920 59,000 53,600 0.9085 0.920 0.910 0.930 0.890 0.920 59,000 0.9085 1.10%
2026-01-22 0 0.910 0.900 0.930 0.910 0.910 15,000 13,650 0.9100 0.910 0.900 0.930 0.910 0.910 15,000 0.9100 1.11%
2026-01-21 0 0.900 0.900 0.910 0.900 0.900 22,000 19,800 0.9000 0.900 0.900 0.910 0.900 0.900 22,000 0.9000 0.00%
2026-01-20 0 0.900 0.890 0.920 0.830 0.910 157,000 136,970 0.8724 0.900 0.890 0.920 0.830 0.910 157,000 0.8724 -1.10%
2026-01-19 0 0.910 0.910 0.950 0.910 0.930 191,000 175,870 0.9208 0.910 0.910 0.950 0.910 0.930 191,000 0.9208 -2.15%
2026-01-16 0 0.930 0.900 0.950 0.910 0.930 31,000 28,560 0.9213 0.930 0.900 0.950 0.910 0.930 31,000 0.9213 3.33%
2026-01-15 0 0.900 0.900 0.910 0.890 0.910 22,000 19,780 0.8991 0.900 0.900 0.910 0.890 0.910 22,000 0.8991 0.00%
2026-01-14 0 0.900 0.900 0.910 0.880 0.900 139,000 124,100 0.8928 0.900 0.900 0.910 0.880 0.900 139,000 0.8928 0.00%
2026-01-13 0 0.900 0.890 0.930 0.880 0.900 58,000 51,900 0.8948 0.900 0.890 0.930 0.880 0.900 58,000 0.8948 0.00%
2026-01-12 0 0.900 0.900 0.910 0.880 0.900 21,000 18,560 0.8838 0.900 0.900 0.910 0.880 0.900 21,000 0.8838 0.00%
2026-01-09 0 0.900 0.900 0.940 0.810 0.930 244,000 211,690 0.8676 0.900 0.900 0.940 0.810 0.930 244,000 0.8676 -3.23%
2026-01-08 0 0.930 0.910 0.930 0.930 0.930 3,000 2,790 0.9300 0.930 0.910 0.930 0.930 0.930 3,000 0.9300 2.20%
2026-01-07 0 0.910 0.900 0.930 0.900 0.910 23,000 20,880 0.9078 0.910 0.900 0.930 0.900 0.910 23,000 0.9078 2.25%
2026-01-06 0 0.890 0.860 0.900 - - 0 0 - 0.890 0.860 0.900 - - 0 - 0.00%
2026-01-05 0 0.890 0.890 0.900 0.850 0.890 62,000 53,920 0.8697 0.890 0.890 0.900 0.850 0.890 62,000 0.8697 1.14%
2026-01-02 0 0.880 0.880 0.910 - - 0 0 - 0.880 0.880 0.910 - - 0 - 0.00%
2025-12-31 0 0.880 0.850 0.910 0.880 0.880 69,000 60,720 0.8800 0.880 0.850 0.910 0.880 0.880 69,000 0.8800 -1.12%
2025-12-30 0 0.890 0.880 0.910 0.890 0.890 2,011 1,789 0.8896 0.890 0.880 0.910 0.890 0.890 2,011 0.8896 0.00%
2025-12-29 0 0.890 0.890 0.930 0.880 0.920 160,000 142,270 0.8892 0.890 0.890 0.930 0.880 0.920 160,000 0.8892 -4.30%
2025-12-24 0 0.930 0.900 0.990 - - 0 0 - 0.930 0.900 0.990 - - 0 - 0.00%
2025-12-23 0 0.930 0.910 0.990 0.900 0.930 94,000 85,910 0.9139 0.930 0.910 0.990 0.900 0.930 94,000 0.9139 0.00%
2025-12-22 0 0.930 0.930 1.000 0.900 0.930 140,000 127,250 0.9089 0.930 0.930 1.000 0.900 0.930 140,000 0.9089 0.00%
2025-12-19 0 0.930 0.910 1.030 - - 0 0 - 0.930 0.910 1.030 - - 0 - 0.00%
2025-12-18 0 0.930 0.910 1.030 - - 0 0 - 0.930 0.910 1.030 - - 0 - 0.00%
2025-12-17 0 0.930 0.910 1.030 0.900 0.930 58,000 53,160 0.9166 0.930 0.910 1.030 0.900 0.930 58,000 0.9166 0.00%
2025-12-16 0 0.930 0.910 0.940 - - 0 0 - 0.930 0.910 0.940 - - 0 - 0.00%
2025-12-15 0 0.930 0.930 0.950 - - 0 0 - 0.930 0.930 0.950 - - 0 - 0.00%
2025-12-12 0 0.930 0.930 0.940 0.930 0.960 175,432 166,087 0.9467 0.930 0.930 0.940 0.930 0.960 175,432 0.9467 -9.71%
2025-12-11 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - 0.00%
2025-12-10 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - 0.00%
2025-12-09 0 1.030 0.920 1.030 - - 0 0 - 1.030 0.920 1.030 - - 0 - 0.00%
2025-12-08 0 1.030 0.950 1.040 0.910 1.030 26,000 24,430 0.9396 1.030 0.950 1.040 0.910 1.030 26,000 0.9396 17.05%
2025-12-05 0 0.880 0.880 0.940 0.880 0.880 6,000 5,280 0.8800 0.880 0.880 0.940 0.880 0.880 6,000 0.8800 -2.22%
2025-12-04 0 0.900 0.900 0.930 0.880 0.930 186,000 167,080 0.8983 0.900 0.900 0.930 0.880 0.930 186,000 0.8983 -3.23%
2025-12-03 0 0.930 0.930 0.960 0.920 0.920 10,000 9,200 0.9200 0.930 0.930 0.960 0.920 0.920 10,000 0.9200 -3.12%
2025-12-02 0 0.960 0.920 1.030 - - 0 0 - 0.960 0.920 1.030 - - 0 - 0.00%
2025-12-01 0 0.960 0.960 1.000 0.950 0.960 112,000 106,520 0.9511 0.960 0.960 1.000 0.950 0.960 112,000 0.9511 -4.00%
2025-11-28 0 1.000 0.950 1.030 - - 0 0 - 1.000 0.950 1.030 - - 0 - 0.00%
2025-11-27 0 1.000 0.950 1.030 - - 0 0 - 1.000 0.950 1.030 - - 0 - 0.00%
2025-11-26 0 1.000 0.950 1.020 - - 0 0 - 1.000 0.950 1.020 - - 0 - 0.00%
2025-11-25 0 1.000 0.950 1.010 - - 0 0 - 1.000 0.950 1.010 - - 0 - 0.00%
2025-11-24 0 1.000 0.930 1.010 1.000 1.000 10,000 10,000 1.0000 1.000 0.930 1.010 1.000 1.000 10,000 1.0000 -0.99%
2025-11-21 0 1.010 0.930 1.010 0.920 1.010 45,000 43,260 0.9613 1.010 0.930 1.010 0.920 1.010 45,000 0.9613 3.06%
2025-11-20 0 0.980 0.980 1.010 - - 0 0 - 0.980 0.980 1.010 - - 0 - 0.00%
2025-11-19 0 0.980 0.970 1.010 - - 0 0 - 0.980 0.970 1.010 - - 0 - 0.00%
2025-11-18 0 0.980 0.980 1.010 0.980 0.980 17,000 16,660 0.9800 0.980 0.980 1.010 0.980 0.980 17,000 0.9800 -1.01%
2025-11-17 0 0.990 0.980 1.010 0.990 0.990 1,000 990 0.9900 0.990 0.980 1.010 0.990 0.990 1,000 0.9900 0.00%
2025-11-14 0 0.990 0.990 1.030 0.990 1.000 42,000 41,650 0.9917 0.990 0.990 1.030 0.990 1.000 42,000 0.9917 0.00%
2025-11-13 0 0.990 0.990 1.040 - - 0 0 - 0.990 0.990 1.040 - - 0 - 0.00%
2025-11-12 0 0.990 0.990 1.040 - - 0 0 - 0.990 0.990 1.040 - - 0 - 0.00%
2025-11-11 0 0.990 0.990 1.040 0.990 1.030 36,000 36,790 1.0219 0.990 0.990 1.040 0.990 1.030 36,000 1.0219 -1.00%
2025-11-10 0 1.000 0.990 1.060 1.000 1.000 25,000 25,000 1.0000 1.000 0.990 1.060 1.000 1.000 25,000 1.0000 -3.85%
2025-11-07 0 1.040 0.990 1.060 1.030 1.040 62,000 64,260 1.0365 1.040 0.990 1.060 1.030 1.040 62,000 1.0365 0.97%
2025-11-06 0 1.030 0.990 1.030 1.020 1.030 40,000 41,120 1.0280 1.030 0.990 1.030 1.020 1.030 40,000 1.0280 4.04%
2025-11-05 0 0.990 0.990 1.040 0.990 0.990 3,000 2,970 0.9900 0.990 0.990 1.040 0.990 0.990 3,000 0.9900 -1.00%
2025-11-04 0 1.000 0.990 1.060 1.000 1.000 8,000 8,000 1.0000 1.000 0.990 1.060 1.000 1.000 8,000 1.0000 0.00%
2025-11-03 0 1.000 0.990 1.050 1.000 1.000 9,000 9,000 1.0000 1.000 0.990 1.050 1.000 1.000 9,000 1.0000 0.00%
2025-10-31 0 1.000 1.000 1.060 - - 100 100 1.0000 1.000 1.000 1.060 - - 100 1.0000 0.00%
2025-10-30 0 1.000 0.990 1.050 1.000 1.000 12,000 12,000 1.0000 1.000 0.990 1.050 1.000 1.000 12,000 1.0000 0.00%
2025-10-28 0 1.000 1.000 1.060 1.000 1.000 4,552 4,540 0.9974 1.000 1.000 1.060 1.000 1.000 4,552 0.9974 -5.66%
2025-10-27 0 1.060 1.000 1.060 1.060 1.060 42,000 44,520 1.0600 1.060 1.000 1.060 1.060 1.060 42,000 1.0600 0.95%
2025-10-24 0 1.050 1.000 1.060 0.980 1.050 2,000 2,030 1.0150 1.050 1.000 1.060 0.980 1.050 2,000 1.0150 5.00%
2025-10-23 0 1.000 1.000 1.050 1.000 1.010 24,000 24,020 1.0008 1.000 1.000 1.050 1.000 1.010 24,000 1.0008 -5.66%
2025-10-22 0 1.060 0.970 1.090 - - 0 0 - 1.060 0.970 1.090 - - 0 - 0.00%
2025-10-21 0 1.060 1.000 1.080 - - 0 0 - 1.060 1.000 1.080 - - 0 - 0.00%
2025-10-20 0 1.060 1.000 1.060 0.980 1.060 219,000 222,070 1.0140 1.060 1.000 1.060 0.980 1.060 219,000 1.0140 0.95%
2025-10-17 0 1.050 1.040 1.180 - - 0 0 - 1.050 1.040 1.180 - - 0 - 0.00%
2025-10-16 0 1.050 1.050 1.250 0.990 1.080 10,000 10,530 1.0530 1.050 1.050 1.250 0.990 1.080 10,000 1.0530 -7.08%
2025-10-15 0 1.130 1.130 1.220 1.080 1.090 42,000 45,510 1.0836 1.130 1.130 1.220 1.080 1.090 42,000 1.0836 -11.02%
2025-10-14 0 1.270 1.080 1.270 - - 0 0 - 1.270 1.080 1.270 - - 0 - 0.00%
2025-10-13 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - 0.00%
2025-10-10 0 1.270 1.160 1.290 - - 0 0 - 1.270 1.160 1.290 - - 0 - 0.00%
2025-10-09 0 1.270 1.220 1.280 1.110 1.300 296,000 358,290 1.2104 1.270 1.220 1.280 1.110 1.300 296,000 1.2104 13.39%
2025-10-08 0 1.120 1.110 1.290 1.110 1.290 32,000 36,270 1.1334 1.120 1.110 1.290 1.110 1.290 32,000 1.1334 -13.18%
2025-10-06 0 1.290 1.020 1.290 - - 0 0 - 1.290 1.020 1.290 - - 0 - 0.00%
2025-10-03 0 1.290 1.010 1.300 - - 0 0 - 1.290 1.010 1.300 - - 0 - -0.00%
2025-10-02 0 1.390 - 1.390 1.380 1.390 48,000 66,440 1.3842 1.290 - 1.290 1.281 1.290 51,721 1.2846 0.72%
2025-09-30 0 1.380 1.100 1.380 1.380 1.380 21,000 28,980 1.3800 1.281 1.021 1.281 1.281 1.281 22,628 1.2807 0.00%
2025-09-29 0 1.380 1.090 1.380 1.380 1.380 15,000 20,700 1.3800 1.281 1.012 1.281 1.281 1.281 16,163 1.2807 -0.72%
2025-09-26 0 1.390 1.280 1.390 - - 0 0 - 1.290 1.188 1.290 - - 0 - 0.00%
2025-09-25 0 1.390 1.210 1.390 1.390 1.390 70,000 97,300 1.3900 1.290 1.123 1.290 1.290 1.290 75,426 1.2900 0.00%
2025-09-24 0 1.390 1.280 1.390 1.400 1.400 60,000 84,000 1.4000 1.290 1.188 1.290 1.299 1.299 64,651 1.2993 2.96%
2025-09-23 0 1.350 1.210 1.400 1.290 1.400 161,376 216,757 1.3432 1.253 1.123 1.299 1.197 1.299 173,886 1.2465 0.75%
2025-09-22 0 1.340 1.290 1.340 1.250 1.400 66,000 87,570 1.3268 1.244 1.197 1.244 1.160 1.299 71,116 1.2314 11.67%
2025-09-19 0 1.200 1.190 1.240 - - 0 0 - 1.114 1.104 1.151 - - 0 - 0.00%
2025-09-18 0 1.200 1.180 1.350 - - 0 0 - 1.114 1.095 1.253 - - 0 - 0.00%
2025-09-17 0 1.200 1.200 1.240 1.200 1.250 3,000 3,700 1.2333 1.114 1.114 1.151 1.114 1.160 3,233 1.1446 0.00%
2025-09-16 0 1.200 1.180 - 1.180 1.200 97,000 115,980 1.1957 1.114 1.095 - 1.095 1.114 104,519 1.1097 5.26%
2025-09-15 0 1.140 1.140 1.160 1.110 1.200 57,000 67,290 1.1805 1.058 1.058 1.077 1.030 1.114 61,419 1.0956 -3.39%
2025-09-12 0 1.180 1.160 1.180 1.100 1.190 129,000 145,560 1.1284 1.095 1.077 1.095 1.021 1.104 139,000 1.0472 4.42%
2025-09-11 0 1.130 1.060 1.130 1.070 1.140 12,000 13,450 1.1208 1.049 0.984 1.049 0.993 1.058 12,930 1.0402 7.62%
2025-09-10 0 1.050 1.050 1.120 1.020 1.090 322,000 349,060 1.0840 0.974 0.974 1.039 0.947 1.012 346,961 1.0060 -3.67%
2025-09-09 0 1.090 1.050 1.150 1.070 1.090 165,000 178,250 1.0803 1.012 0.974 1.067 0.993 1.012 177,791 1.0026 3.81%
2025-09-08 0 1.050 1.050 1.080 - - 0 0 - 0.974 0.974 1.002 - - 0 - 0.00%
2025-09-05 0 1.050 0.970 1.080 1.050 1.050 40,000 42,000 1.0500 0.974 0.900 1.002 0.974 0.974 43,101 0.9745 0.00%
2025-09-04 0 1.050 1.010 1.070 1.050 1.070 31,000 32,750 1.0565 0.974 0.937 0.993 0.974 0.993 33,403 0.9804 5.00%
2025-09-03 0 1.000 1.000 1.080 - - 0 0 - 0.928 0.928 1.002 - - 0 - 0.00%
2025-09-02 0 1.000 1.000 1.080 1.000 1.000 30,000 30,000 1.0000 0.928 0.928 1.002 0.928 0.928 32,326 0.9281 -1.96%
2025-09-01 0 1.020 0.990 1.080 - - 0 0 - 0.947 0.919 1.002 - - 0 - 0.00%
2025-08-29 0 1.020 0.980 1.090 - - 0 0 - 0.947 0.909 1.012 - - 0 - 0.00%
2025-08-28 0 1.020 0.970 1.080 - - 0 0 - 0.947 0.900 1.002 - - 0 - 0.00%
2025-08-27 0 1.020 1.020 1.040 1.010 1.010 74,000 74,740 1.0100 0.947 0.947 0.965 0.937 0.937 79,736 0.9373 0.99%
2025-08-26 0 1.010 0.950 1.090 1.000 1.020 75,000 75,570 1.0076 0.937 0.882 1.012 0.928 0.947 80,814 0.9351 0.00%
2025-08-25 0 1.010 1.010 1.090 1.000 1.020 30,000 30,290 1.0097 0.937 0.937 1.012 0.928 0.947 32,326 0.9370 -6.48%
2025-08-22 0 1.080 1.030 1.080 1.080 1.080 1,000 1,080 1.0800 1.002 0.956 1.002 1.002 1.002 1,078 1.0023 4.85%
2025-08-21 0 1.030 1.000 1.090 1.010 1.030 73,000 74,960 1.0268 0.956 0.928 1.012 0.937 0.956 78,659 0.9530 0.00%
2025-08-20 0 1.030 1.030 1.080 1.020 1.020 110,000 112,200 1.0200 0.956 0.956 1.002 0.947 0.947 118,527 0.9466 0.00%
2025-08-19 0 1.030 1.030 1.080 1.020 1.040 90,000 92,000 1.0222 0.956 0.956 1.002 0.947 0.965 96,977 0.9487 0.98%
2025-08-18 0 1.020 1.020 1.070 0.990 1.090 222,000 231,270 1.0418 0.947 0.947 0.993 0.919 1.012 239,209 0.9668 5.15%
2025-08-15 0 0.970 0.950 0.990 0.970 0.990 13,000 12,740 0.9800 0.900 0.882 0.919 0.900 0.919 14,008 0.9095 3.19%
2025-08-14 0 0.940 0.940 0.990 - - 0 0 - 0.872 0.872 0.919 - - 0 - 0.00%
2025-08-13 0 0.940 0.940 0.980 0.930 0.950 30,000 28,060 0.9353 0.872 0.872 0.909 0.863 0.882 32,326 0.8680 -5.05%
2025-08-12 0 0.990 0.940 0.990 0.940 1.000 66,000 64,720 0.9806 0.919 0.872 0.919 0.872 0.928 71,116 0.9101 4.21%
2025-08-11 0 0.950 0.950 0.980 0.950 0.970 71,320 69,028 0.9679 0.882 0.882 0.909 0.882 0.900 76,849 0.8982 -1.04%
2025-08-08 0 0.960 0.940 0.980 - - 0 0 - 0.891 0.872 0.909 - - 0 - 0.00%
2025-08-07 0 0.960 0.940 1.000 - - 0 0 - 0.891 0.872 0.928 - - 0 - 0.00%
2025-08-06 0 0.960 0.940 0.970 - - 0 0 - 0.891 0.872 0.900 - - 0 - 0.00%
2025-08-05 0 0.960 0.950 0.970 - - 0 0 - 0.891 0.882 0.900 - - 0 - 0.00%
2025-08-04 0 0.960 0.940 0.960 0.960 0.960 12,000 11,520 0.9600 0.891 0.872 0.891 0.891 0.891 12,930 0.8909 4.35%
2025-08-01 0 0.920 0.890 0.990 0.920 0.940 91,000 85,150 0.9357 0.854 0.826 0.919 0.854 0.872 98,054 0.8684 -4.17%
2025-07-31 0 0.960 0.960 0.990 0.950 0.950 2,000 1,900 0.9500 0.891 0.891 0.919 0.882 0.882 2,155 0.8817 0.00%
2025-07-30 0 0.960 0.960 0.980 0.960 0.960 5,000 4,840 0.9680 0.891 0.891 0.909 0.891 0.891 5,388 0.8984 -1.03%
2025-07-29 0 0.970 0.960 0.980 0.970 0.970 6,000 5,820 0.9700 0.900 0.891 0.909 0.900 0.900 6,465 0.9002 2.11%
2025-07-28 0 0.950 0.950 1.000 0.940 0.950 2,667 2,483 0.9310 0.882 0.882 0.928 0.872 0.882 2,874 0.8640 -1.04%
2025-07-25 0 0.960 0.940 0.960 - - 0 0 - 0.891 0.872 0.891 - - 0 - 0.00%
2025-07-24 0 0.960 0.950 0.960 0.940 0.960 17,000 16,300 0.9588 0.891 0.882 0.891 0.872 0.891 18,318 0.8898 2.13%
2025-07-23 0 0.940 0.940 1.000 0.930 0.940 9,000 8,430 0.9367 0.872 0.872 0.928 0.863 0.872 9,698 0.8693 0.00%
2025-07-22 0 0.940 0.940 0.970 - - 0 0 - 0.872 0.872 0.900 - - 0 - 0.00%
2025-07-21 0 0.940 0.930 0.970 0.940 0.960 85,000 80,500 0.9471 0.872 0.863 0.900 0.872 0.891 91,589 0.8789 -3.09%
2025-07-18 0 0.970 0.910 0.970 0.950 0.970 55,000 52,290 0.9507 0.900 0.845 0.900 0.882 0.900 59,264 0.8823 1.04%
2025-07-17 0 0.960 0.910 0.980 0.900 0.960 80,000 75,050 0.9381 0.891 0.845 0.909 0.835 0.891 86,202 0.8706 0.00%
2025-07-16 0 0.960 0.910 0.960 0.950 0.960 285,000 271,150 0.9514 0.891 0.845 0.891 0.882 0.891 307,093 0.8830 1.05%
2025-07-15 0 0.950 0.910 0.980 0.950 0.950 73,000 69,350 0.9500 0.882 0.845 0.909 0.882 0.882 78,659 0.8817 3.26%
2025-07-14 0 0.920 0.920 1.100 0.900 0.910 140,000 126,210 0.9015 0.854 0.854 1.021 0.835 0.845 150,853 0.8366 0.00%
2025-07-11 0 0.920 0.920 0.950 0.910 0.910 60,000 55,000 0.9167 0.854 0.854 0.882 0.845 0.845 64,651 0.8507 1.10%
2025-07-10 0 0.910 0.910 0.950 0.900 0.950 48,000 43,720 0.9108 0.845 0.845 0.882 0.835 0.882 51,721 0.8453 1.11%
2025-07-09 0 0.900 0.900 0.970 - - 0 0 - 0.835 0.835 0.900 - - 0 - 0.00%
2025-07-08 0 0.900 0.900 0.940 - - 0 0 - 0.835 0.835 0.872 - - 0 - 0.00%
2025-07-07 0 0.900 0.900 0.940 - - 0 0 - 0.835 0.835 0.872 - - 0 - 0.00%
2025-07-04 0 0.900 0.900 0.940 0.900 0.910 6,000 5,420 0.9033 0.835 0.835 0.872 0.835 0.845 6,465 0.8383 0.00%
2025-07-03 0 0.900 0.900 0.940 0.900 0.920 45,000 40,680 0.9040 0.835 0.835 0.872 0.835 0.854 48,488 0.8390 -3.23%
2025-07-02 0 0.930 0.900 0.930 - - 0 0 - 0.863 0.835 0.863 - - 0 - -2.11%
2025-06-30 0 0.950 0.900 0.910 0.950 0.950 46,000 43,700 0.9500 0.882 0.835 0.845 0.882 0.882 49,566 0.8817 -1.04%
2025-06-27 0 0.960 0.900 0.960 0.960 0.970 46,000 44,520 0.9678 0.891 0.835 0.891 0.891 0.900 49,566 0.8982 6.67%
2025-06-26 0 0.900 0.880 0.950 0.900 0.900 38,000 34,190 0.8997 0.835 0.817 0.882 0.835 0.835 40,946 0.8350 5.88%
2025-06-25 0 0.850 0.840 1.020 - - 0 0 - 0.789 0.780 0.947 - - 0 - 0.00%
2025-06-24 0 0.850 0.850 1.020 0.840 0.900 17,000 14,380 0.8459 0.789 0.789 0.947 0.780 0.835 18,318 0.7850 -5.56%
2025-06-23 0 0.900 0.900 0.950 0.830 0.830 10,000 8,300 0.8300 0.835 0.835 0.882 0.770 0.770 10,775 0.7703 -5.26%
2025-06-20 0 0.950 0.830 1.000 - - 0 0 - 0.882 0.770 0.928 - - 0 - 0.00%
2025-06-19 0 0.950 0.850 - - - 0 0 - 0.882 0.789 - - - 0 - 0.00%
2025-06-18 0 0.950 0.850 1.000 - - 0 0 - 0.882 0.789 0.928 - - 0 - 0.00%
2025-06-17 0 0.950 0.950 1.250 0.830 0.830 36,000 29,880 0.8300 0.882 0.882 1.160 0.770 0.770 38,791 0.7703 -3.06%
2025-06-16 0 0.980 0.850 1.150 - - 0 0 - 0.909 0.789 1.067 - - 0 - 0.00%
2025-06-13 0 0.980 0.870 1.150 - - 0 0 - 0.909 0.807 1.067 - - 0 - 0.00%
2025-06-12 0 0.980 0.900 1.080 0.900 0.980 40,000 39,040 0.9760 0.909 0.835 1.002 0.835 0.909 43,101 0.9058 11.36%
2025-06-11 0 0.880 0.830 0.900 - - 0 0 - 0.817 0.770 0.835 - - 0 - 0.00%
2025-06-10 0 0.880 0.880 0.900 0.820 0.840 147,000 121,300 0.8252 0.817 0.817 0.835 0.761 0.780 158,395 0.7658 8.64%
2025-06-09 0 0.810 0.800 0.890 0.810 0.810 24,000 19,440 0.8100 0.752 0.742 0.826 0.752 0.752 25,860 0.7517 -8.99%
2025-06-06 0 0.890 0.800 0.890 - - 0 0 - 0.826 0.742 0.826 - - 0 - -1.11%
2025-06-05 0 0.900 0.810 0.900 - - 0 0 - 0.835 0.752 0.835 - - 0 - 0.00%
2025-06-04 0 0.900 0.820 1.020 - - 0 0 - 0.835 0.761 0.947 - - 0 - 0.00%
2025-06-03 0 0.900 0.820 0.970 - - 0 0 - 0.835 0.761 0.900 - - 0 - 0.00%
2025-06-02 0 0.900 0.810 1.000 - - 0 0 - 0.835 0.752 0.928 - - 0 - 0.00%
2025-05-30 0 0.900 0.800 0.920 - - 0 0 - 0.835 0.742 0.854 - - 0 - 0.00%
2025-05-29 0 0.900 0.760 1.020 - - 0 0 - 0.835 0.705 0.947 - - 0 - 0.00%
2025-05-28 0 0.900 0.760 1.020 - - 0 0 - 0.835 0.705 0.947 - - 0 - 0.00%
2025-05-27 0 0.900 0.760 0.940 - - 0 0 - 0.835 0.705 0.872 - - 0 - 0.00%
2025-05-26 0 0.900 0.760 0.920 - - 0 0 - 0.835 0.705 0.854 - - 0 - 0.00%
2025-05-23 0 0.900 0.730 1.020 - - 0 0 - 0.835 0.677 0.947 - - 0 - 0.00%
2025-05-22 0 0.900 0.810 0.920 - - 0 0 - 0.835 0.752 0.854 - - 0 - 0.00%
2025-05-21 0 0.900 0.800 0.900 0.820 0.900 44,000 37,960 0.8627 0.835 0.742 0.835 0.761 0.835 47,411 0.8007 8.43%
2025-05-20 0 0.830 0.830 1.020 0.720 0.720 10,000 7,200 0.7200 0.770 0.770 0.947 0.668 0.668 10,775 0.6682 -1.19%
2025-05-19 0 0.840 0.710 1.020 0.840 0.840 5,000 4,200 0.8400 0.780 0.659 0.947 0.780 0.780 5,388 0.7796 2.44%
2025-05-16 0 0.820 0.780 0.930 - - 0 0 - 0.761 0.724 0.863 - - 0 - 0.00%
2025-05-15 0 0.820 0.790 0.950 - - 0 0 - 0.761 0.733 0.882 - - 0 - 0.00%
2025-05-14 0 0.820 0.770 0.930 - - 0 0 - 0.761 0.715 0.863 - - 0 - 0.00%
2025-05-13 0 0.820 0.780 0.950 0.860 0.940 24,000 22,480 0.9367 0.761 0.724 0.882 0.798 0.872 25,860 0.8693 0.00%
2025-05-12 0 0.820 0.800 0.860 - - 0 0 - 0.761 0.742 0.798 - - 0 - 0.00%
2025-05-09 0 0.820 0.780 0.860 - - 0 0 - 0.761 0.724 0.798 - - 0 - 0.00%
2025-05-08 0 0.820 0.820 0.860 0.780 0.780 23,000 17,940 0.7800 0.761 0.761 0.798 0.724 0.724 24,783 0.7239 -2.38%
2025-05-07 0 0.840 0.680 0.860 - - 0 0 - 0.780 0.631 0.798 - - 0 - 0.00%
2025-05-06 0 0.840 0.840 0.860 - - 0 0 - 0.780 0.780 0.798 - - 0 - 0.00%
2025-05-02 0 0.840 0.800 0.850 0.820 0.840 66,000 54,470 0.8253 0.780 0.742 0.789 0.761 0.780 71,116 0.7659 5.00%
2025-04-30 0 0.800 0.760 0.860 - - 0 0 - 0.742 0.705 0.798 - - 0 - 0.00%
2025-04-29 0 0.800 0.800 0.860 0.770 0.770 12,000 9,420 0.7850 0.742 0.742 0.798 0.715 0.715 12,930 0.7285 -5.88%
2025-04-28 0 0.850 0.760 0.860 - - 0 0 - 0.789 0.705 0.798 - - 0 - 0.00%
2025-04-25 0 0.850 0.750 0.860 0.850 0.850 47,000 39,950 0.8500 0.789 0.696 0.798 0.789 0.789 50,643 0.7888 -2.30%
2025-04-24 0 0.870 0.760 0.870 - - 0 0 - 0.807 0.705 0.807 - - 0 - -1.14%
2025-04-23 0 0.880 0.730 0.880 0.810 0.880 23,000 19,960 0.8678 0.817 0.677 0.817 0.752 0.817 24,783 0.8054 11.39%
2025-04-22 0 0.790 0.740 0.890 - - 0 0 - 0.733 0.687 0.826 - - 0 - 0.00%
2025-04-17 0 0.790 0.770 0.890 - - 0 0 - 0.733 0.715 0.826 - - 0 - 0.00%
2025-04-16 0 0.790 0.770 0.890 - - 0 0 - 0.733 0.715 0.826 - - 0 - 0.00%
2025-04-15 0 0.790 0.790 0.900 0.740 0.740 12,000 8,880 0.7400 0.733 0.733 0.835 0.687 0.687 12,930 0.6868 6.76%
2025-04-14 0 0.740 0.730 0.890 0.740 0.850 22,000 16,610 0.7550 0.687 0.677 0.826 0.687 0.789 23,705 0.7007 -12.94%
2025-04-11 0 0.850 0.710 0.890 - - 0 0 - 0.789 0.659 0.826 - - 0 - 0.00%
2025-04-10 0 0.850 0.700 0.850 0.890 0.890 19,000 16,910 0.8900 0.789 0.650 0.789 0.826 0.826 20,473 0.8260 10.39%
2025-04-09 0 0.770 0.720 0.770 0.770 0.770 3,000 2,310 0.7700 0.715 0.668 0.715 0.715 0.715 3,233 0.7146 0.00%
2025-04-08 0 0.770 0.770 0.890 0.770 0.770 2,000 1,540 0.7700 0.715 0.715 0.826 0.715 0.715 2,155 0.7146 5.48%
2025-04-07 0 0.730 0.730 0.830 0.650 0.800 3,788 2,730 0.7207 0.677 0.677 0.770 0.603 0.742 4,082 0.6688 -12.05%
2025-04-03 0 0.830 0.820 0.840 - - 0 0 - 0.770 0.761 0.780 - - 0 - -1.19%
2025-04-02 0 0.840 0.820 0.890 - - 0 0 - 0.780 0.761 0.826 - - 0 - 0.00%
2025-04-01 0 0.840 0.830 0.890 - - 0 0 - 0.780 0.770 0.826 - - 0 - 0.00%
2025-03-31 0 0.840 0.820 0.890 - - 0 0 - 0.780 0.761 0.826 - - 0 - 0.00%
2025-03-28 0 0.840 0.820 0.890 - - 0 0 - 0.780 0.761 0.826 - - 0 - 0.00%
2025-03-27 0 0.840 0.800 0.840 0.820 0.840 25,000 20,720 0.8288 0.780 0.742 0.780 0.761 0.780 26,938 0.7692 2.44%
2025-03-26 0 0.820 0.810 0.850 - - 0 0 - 0.761 0.752 0.789 - - 0 - 0.00%
2025-03-25 0 0.820 0.800 0.890 0.810 0.820 20,000 16,340 0.8170 0.761 0.742 0.826 0.752 0.761 21,550 0.7582 2.50%
2025-03-24 0 0.800 0.800 0.820 - - 0 0 - 0.742 0.742 0.761 - - 0 - 0.00%
2025-03-21 0 0.800 0.800 0.820 0.800 0.820 84,000 67,500 0.8036 0.742 0.742 0.761 0.742 0.761 90,512 0.7458 -3.61%
2025-03-20 0 0.830 0.820 0.840 0.830 0.830 9,000 7,470 0.8300 0.770 0.761 0.780 0.770 0.770 9,698 0.7703 -3.49%
2025-03-19 0 0.860 0.820 0.890 0.860 0.860 68,000 55,800 0.8206 0.798 0.761 0.826 0.798 0.798 73,271 0.7616 4.88%
2025-03-18 0 0.820 0.810 0.890 0.820 0.820 2,000 1,640 0.8200 0.761 0.752 0.826 0.761 0.761 2,155 0.7610 -1.20%
2025-03-17 0 0.830 0.820 0.890 - - 0 0 - 0.770 0.761 0.826 - - 0 - 0.00%
2025-03-14 0 0.830 0.810 0.850 - - 0 0 - 0.770 0.752 0.789 - - 0 - 0.00%
2025-03-13 0 0.830 0.810 0.880 - - 0 0 - 0.770 0.752 0.817 - - 0 - 0.00%
2025-03-12 0 0.830 0.810 0.890 - - 0 0 - 0.770 0.752 0.826 - - 0 - 0.00%
2025-03-11 0 0.830 0.820 0.850 - - 0 0 - 0.770 0.761 0.789 - - 0 - 0.00%
2025-03-10 0 0.830 0.820 0.840 0.820 0.840 117,000 98,260 0.8398 0.770 0.761 0.780 0.761 0.780 126,070 0.7794 0.00%
2025-03-07 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.770 0.770 0.789 0.770 0.770 10,775 0.7703 -4.60%
2025-03-06 0 0.870 0.840 0.890 0.850 0.870 99,700 85,700 0.8596 0.807 0.780 0.826 0.789 0.807 107,429 0.7977 2.35%
2025-03-05 0 0.850 0.830 0.850 - - 0 0 - 0.789 0.770 0.789 - - 0 - 0.00%
2025-03-04 0 0.850 0.820 0.850 0.810 0.850 211,000 175,250 0.8306 0.789 0.761 0.789 0.752 0.789 227,357 0.7708 0.00%
2025-03-03 0 0.850 0.820 0.900 0.850 0.850 49,000 41,650 0.8500 0.789 0.761 0.835 0.789 0.789 52,798 0.7888 -4.49%
2025-02-28 0 0.890 0.810 0.940 - - 0 0 - 0.826 0.752 0.872 - - 0 - 0.00%
2025-02-27 0 0.890 0.840 0.890 0.850 0.900 170,000 152,690 0.8982 0.826 0.780 0.826 0.789 0.835 183,178 0.8336 5.95%
2025-02-26 0 0.840 0.820 0.840 0.800 0.850 298,000 242,830 0.8149 0.780 0.761 0.780 0.742 0.789 321,101 0.7562 -5.62%
2025-02-25 0 0.890 0.850 0.890 0.890 0.890 12,160 10,859 0.8930 0.826 0.789 0.826 0.826 0.826 13,103 0.8288 0.00%
2025-02-24 0 0.890 0.840 0.900 0.860 0.890 70,000 60,020 0.8574 0.826 0.780 0.835 0.798 0.826 75,426 0.7957 -1.11%
2025-02-21 0 0.900 0.840 0.900 0.900 0.900 6,000 5,400 0.9000 0.835 0.780 0.835 0.835 0.835 6,465 0.8353 0.00%
2025-02-20 0 0.900 0.840 0.900 0.900 0.900 60,000 54,000 0.9000 0.835 0.780 0.835 0.835 0.835 64,651 0.8353 -2.17%
2025-02-19 0 0.920 0.840 0.920 - - 0 0 - 0.854 0.780 0.854 - - 0 - 0.00%
2025-02-18 0 0.920 0.840 0.920 - - 0 0 - 0.854 0.780 0.854 - - 0 - 0.00%
2025-02-17 0 0.920 0.820 0.940 0.920 0.920 65,000 59,800 0.9200 0.854 0.761 0.872 0.854 0.854 70,039 0.8538 2.22%
2025-02-14 0 0.900 0.850 0.920 - - 0 0 - 0.835 0.789 0.854 - - 0 - 0.00%
2025-02-13 0 0.900 0.880 0.900 0.900 0.900 105,000 94,500 0.9000 0.835 0.817 0.835 0.835 0.835 113,140 0.8353 1.12%
2025-02-12 0 0.890 0.840 0.890 0.820 0.890 74,360 65,108 0.8756 0.826 0.780 0.826 0.761 0.826 80,124 0.8126 -1.11%
2025-02-11 0 0.900 0.850 0.900 0.850 0.900 41,000 34,900 0.8512 0.835 0.789 0.835 0.789 0.835 44,178 0.7900 0.00%
2025-02-10 0 0.900 0.840 0.900 - - 0 0 - 0.835 0.780 0.835 - - 0 - 0.00%
2025-02-07 0 0.900 0.880 0.900 0.840 0.900 8,000 7,080 0.8850 0.835 0.817 0.835 0.780 0.835 8,620 0.8213 12.50%
2025-02-06 0 0.800 0.800 0.840 - - 0 0 - 0.742 0.742 0.780 - - 0 - 0.00%
2025-02-05 0 0.800 0.800 0.840 - - 0 0 - 0.742 0.742 0.780 - - 0 - 0.00%
2025-02-04 0 0.800 0.790 0.840 0.800 0.800 50,816 40,595 0.7989 0.742 0.733 0.780 0.742 0.742 54,755 0.7414 0.00%
2025-02-03 0 0.800 0.760 0.800 0.800 0.800 10,268,000 8,214,400 0.8000 0.742 0.705 0.742 0.742 0.742 11,063,969 0.7424 0.00%
2025-01-28 0 0.800 0.780 0.800 - - 0 0 - 0.742 0.724 0.742 - - 0 - 0.00%
2025-01-27 0 0.800 0.780 0.800 0.750 0.800 330,000 260,200 0.7885 0.742 0.724 0.742 0.696 0.742 355,581 0.7318 1.27%
2025-01-24 0 0.790 0.760 0.800 - - 0 0 - 0.733 0.705 0.742 - - 0 - 0.00%
2025-01-23 0 0.790 0.780 0.800 - - 0 0 - 0.733 0.724 0.742 - - 0 - 0.00%
2025-01-22 0 0.790 0.790 0.800 0.790 0.790 31,000 24,490 0.7900 0.733 0.733 0.742 0.733 0.733 33,403 0.7332 1.28%
2025-01-21 0 0.780 0.780 0.790 0.750 0.800 112,000 89,300 0.7973 0.724 0.724 0.733 0.696 0.742 120,682 0.7400 -2.50%
2025-01-20 0 0.800 0.770 0.800 0.750 0.830 919,000 724,900 0.7888 0.742 0.715 0.742 0.696 0.770 990,240 0.7320 -9.09%
2025-01-17 0 0.880 0.880 0.950 0.880 0.900 166,000 146,180 0.8806 0.817 0.817 0.882 0.817 0.835 178,868 0.8172 -3.30%
2025-01-16 0 0.910 0.870 0.970 0.870 0.910 79,000 71,130 0.9004 0.845 0.807 0.900 0.807 0.845 85,124 0.8356 0.00%
2025-01-15 0 0.910 0.870 1.120 0.900 0.910 61,000 55,500 0.9098 0.845 0.807 1.039 0.835 0.845 65,729 0.8444 -9.00%
2025-01-14 0 1.000 0.870 1.010 0.860 1.000 91,000 80,920 0.8892 0.928 0.807 0.937 0.798 0.928 98,054 0.8253 23.46%
2025-01-13 0 0.810 0.830 1.230 0.800 0.830 23,000 19,030 0.8274 0.752 0.770 1.142 0.742 0.770 24,783 0.7679 -18.18%
2025-01-10 0 0.990 - 1.200 - - 0 0 - 0.919 - 1.114 - - 0 - 0.00%
2025-01-09 0 0.990 - 1.100 - - 0 0 - 0.919 - 1.021 - - 0 - 0.00%
2025-01-08 0 0.990 0.880 - - - 0 0 - 0.919 0.817 - - - 0 - 0.00%
2025-01-07 0 0.990 0.920 - - - 0 0 - 0.919 0.854 - - - 0 - 0.00%
2025-01-06 0 0.990 0.920 1.200 - - 0 0 - 0.919 0.854 1.114 - - 0 - 0.00%
2025-01-03 0 0.990 0.920 1.200 - - 0 0 - 0.919 0.854 1.114 - - 0 - 0.00%
2025-01-02 0 0.990 0.930 1.200 - - 0 0 - 0.919 0.863 1.114 - - 0 - 0.00%
2024-12-31 0 0.990 0.900 1.100 - - 0 0 - 0.919 0.835 1.021 - - 0 - 0.00%
2024-12-30 0 0.990 0.920 1.100 - - 0 0 - 0.919 0.854 1.021 - - 0 - 0.00%
2024-12-27 0 0.990 0.920 1.200 - - 0 0 - 0.919 0.854 1.114 - - 0 - 0.00%
2024-12-24 0 0.990 0.850 1.200 - - 0 0 - 0.919 0.789 1.114 - - 0 - 0.00%
2024-12-23 0 0.990 0.920 1.200 - - 0 0 - 0.919 0.854 1.114 - - 0 - 0.00%
2024-12-20 0 0.990 0.900 1.000 - - 0 0 - 0.919 0.835 0.928 - - 0 - 0.00%
2024-12-19 0 0.990 0.890 1.000 0.930 1.000 23,000 22,890 0.9952 0.919 0.826 0.928 0.863 0.928 24,783 0.9236 15.12%
2024-12-18 0 0.860 0.860 0.920 0.840 0.900 61,000 53,240 0.8728 0.798 0.798 0.854 0.780 0.835 65,729 0.8100 -4.44%
2024-12-17 0 0.900 0.900 1.100 - - 0 0 - 0.835 0.835 1.021 - - 0 - 3.45%
2024-12-16 0 0.870 0.860 - 0.870 0.870 18,000 15,660 0.8700 0.807 0.798 - 0.807 0.807 19,395 0.8074 -5.43%
2024-12-13 0 0.920 0.850 1.100 - - 0 0 - 0.854 0.789 1.021 - - 0 - 0.00%
2024-12-12 0 0.920 0.880 1.050 0.850 1.040 80,276 75,831 0.9446 0.854 0.817 0.974 0.789 0.965 86,499 0.8767 -5.15%
2024-12-11 0 0.970 0.950 - - - 0 0 - 0.900 0.882 - - - 0 - 5.43%
2024-12-10 0 0.920 0.880 - - - 0 0 - 0.854 0.817 - - - 0 - 0.00%
2024-12-09 0 0.920 0.850 - - - 0 0 - 0.854 0.789 - - - 0 - 0.00%
2024-12-06 0 0.920 0.850 - - - 0 0 - 0.854 0.789 - - - 0 - 0.00%
2024-12-05 0 0.920 0.850 - - - 0 0 - 0.854 0.789 - - - 0 - 0.00%
2024-12-04 0 0.920 0.850 1.200 - - 0 0 - 0.854 0.789 1.114 - - 0 - 0.00%
2024-12-03 0 0.920 0.850 - - - 0 0 - 0.854 0.789 - - - 0 - 0.00%
2024-12-02 0 0.920 0.820 - - - 0 0 - 0.854 0.761 - - - 0 - 0.00%
2024-11-29 0 0.920 0.880 - - - 0 0 - 0.854 0.817 - - - 0 - 0.00%
2024-11-28 0 0.920 0.840 1.150 - - 0 0 - 0.854 0.780 1.067 - - 0 - 0.00%
2024-11-27 0 0.920 0.920 - - - 0 0 - 0.854 0.854 - - - 0 - 0.00%
2024-11-26 0 0.920 0.920 - - - 0 0 - 0.854 0.854 - - - 0 - 0.00%
2024-11-25 0 0.920 0.920 - 0.920 0.920 10,000 9,200 0.9200 0.854 0.854 - 0.854 0.854 10,775 0.8538 -12.38%
2024-11-22 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-21 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-20 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-19 0 1.050 - - - - 0 0 - 0.974 - - - - 0 - 0.00%
2024-11-18 0 1.050 0.950 1.050 - - 0 0 - 0.974 0.882 0.974 - - 0 - 0.00%
2024-11-15 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-14 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-13 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-12 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-11 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-08 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-07 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-06 0 1.050 0.930 - - - 0 0 - 0.974 0.863 - - - 0 - 0.00%
2024-11-05 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-11-04 0 1.050 0.940 - - - 0 0 - 0.974 0.872 - - - 0 - 0.00%
2024-11-01 0 1.050 0.950 1.300 - - 0 0 - 0.974 0.882 1.206 - - 0 - 0.00%
2024-10-31 0 1.050 0.920 - - - 0 0 - 0.974 0.854 - - - 0 - 0.00%
2024-10-30 0 1.050 1.000 - - - 0 0 - 0.974 0.928 - - - 0 - 0.00%
2024-10-29 0 1.050 1.050 1.200 0.970 1.100 26,000 28,100 1.0808 0.974 0.974 1.114 0.900 1.021 28,016 1.0030 7.14%
2024-10-28 0 0.980 0.970 1.100 - - 0 0 - 0.909 0.900 1.021 - - 0 - 0.00%
2024-10-25 0 0.980 0.950 1.100 - - 0 0 - 0.909 0.882 1.021 - - 0 - 0.00%
2024-10-24 0 0.980 0.930 1.300 - - 0 0 - 0.909 0.863 1.206 - - 0 - 0.00%
2024-10-23 0 0.980 0.940 - - - 0 0 - 0.909 0.872 - - - 0 - 0.00%
2024-10-22 0 0.980 0.950 - - - 0 0 - 0.909 0.882 - - - 0 - 0.00%
2024-10-21 0 0.980 0.950 1.150 - - 0 0 - 0.909 0.882 1.067 - - 0 - 0.00%
2024-10-18 0 0.980 0.960 1.150 0.980 0.990 8,000 7,900 0.9875 0.909 0.891 1.067 0.909 0.919 8,620 0.9165 -10.09%
2024-10-17 0 1.090 0.980 1.300 - - 0 0 - 1.012 0.909 1.206 - - 0 - 0.00%
2024-10-16 0 1.090 1.000 1.090 - - 0 0 - 1.012 0.928 1.012 - - 0 - 0.00%
2024-10-15 0 1.090 0.970 1.090 - - 0 0 - 1.012 0.900 1.012 - - 0 - -0.91%
2024-10-14 0 1.100 0.950 1.200 - - 0 0 - 1.021 0.882 1.114 - - 0 - 0.00%
2024-10-10 0 1.100 0.950 1.200 - - 0 0 - 1.021 0.882 1.114 - - 0 - 0.00%
2024-10-09 0 1.100 0.950 1.200 - - 0 0 - 1.021 0.882 1.114 - - 0 - 0.00%
2024-10-08 0 1.100 0.950 1.200 - - 0 0 - 1.021 0.882 1.114 - - 0 - 0.00%
2024-10-07 0 1.100 1.050 1.200 - - 0 0 - 1.021 0.974 1.114 - - 0 - 0.00%
2024-10-04 0 1.100 1.010 1.250 1.100 1.100 10,000 11,000 1.1000 1.021 0.937 1.160 1.021 1.021 10,775 1.0209 -0.00%
2024-10-03 0 1.200 1.200 1.300 1.200 1.200 9,000 10,800 1.2000 1.021 1.021 1.106 1.021 1.021 10,579 1.0209 0.00%
2024-10-02 0 1.200 1.050 1.200 - - 416 499 1.1995 1.021 0.893 1.021 - - 489 1.0205 0.00%
2024-09-30 0 1.200 1.100 1.250 1.100 1.200 17,000 20,180 1.1871 1.021 0.936 1.063 0.936 1.021 19,983 1.0099 20.00%
2024-09-27 0 1.000 0.970 1.100 - - 0 0 - 0.851 0.825 0.936 - - 0 - 0.00%
2024-09-26 0 1.000 0.910 1.100 1.000 1.000 1,000 1,000 1.0000 0.851 0.774 0.936 0.851 0.851 1,175 0.8507 0.00%
2024-09-25 0 1.000 1.000 1.090 1.000 1.010 6,672 6,708 1.0054 0.851 0.851 0.927 0.851 0.859 7,843 0.8553 -13.04%
2024-09-24 0 1.150 1.050 1.150 1.150 1.160 48,000 55,480 1.1558 0.978 0.893 0.978 0.978 0.987 56,423 0.9833 2.68%
2024-09-23 0 1.120 0.970 1.160 1.120 1.120 10,000 11,200 1.1200 0.953 0.825 0.987 0.953 0.953 11,755 0.9528 0.00%
2024-09-20 0 1.120 1.020 1.120 1.000 1.150 14,000 14,900 1.0643 0.953 0.868 0.953 0.851 0.978 16,457 0.9054 12.00%
2024-09-19 0 1.000 1.000 1.200 - - 0 0 - 0.851 0.851 1.021 - - 0 - 0.00%
2024-09-17 0 1.000 0.970 1.200 - - 0 0 - 0.851 0.825 1.021 - - 0 - 0.00%
2024-09-16 0 1.000 1.000 1.200 - - 0 0 - 0.851 0.851 1.021 - - 0 - 0.00%
2024-09-13 0 1.000 0.980 1.170 1.000 1.000 5,000 5,000 1.0000 0.851 0.834 0.995 0.851 0.851 5,877 0.8507 0.00%
2024-09-12 0 1.000 0.920 1.000 - - 0 0 - 0.851 0.783 0.851 - - 0 - 0.00%
2024-09-11 0 1.000 0.900 1.000 - - 0 0 - 0.851 0.766 0.851 - - 0 - 0.00%
2024-09-10 0 1.000 0.900 1.000 - - 0 0 - 0.851 0.766 0.851 - - 0 - 0.00%
2024-09-09 0 1.000 0.900 1.000 - - 0 0 - 0.851 0.766 0.851 - - 0 - 0.00%
2024-09-05 0 1.000 0.900 1.000 - - 0 0 - 0.851 0.766 0.851 - - 0 - 0.00%
2024-09-04 0 1.000 0.870 1.180 - - 0 0 - 0.851 0.740 1.004 - - 0 - 0.00%
2024-09-03 0 1.000 0.900 1.160 - - 0 0 - 0.851 0.766 0.987 - - 0 - 0.00%
2024-09-02 0 1.000 1.000 1.100 1.000 1.000 52,000 52,000 1.0000 0.851 0.851 0.936 0.851 0.851 61,125 0.8507 -0.99%
2024-08-30 0 1.010 - 1.010 - - 0 0 - 0.859 - 0.859 - - 0 - 0.00%
2024-08-29 0 1.010 0.950 1.010 - - 0 0 - 0.859 0.808 0.859 - - 0 - 0.00%
2024-08-28 0 1.010 0.900 1.010 - - 0 0 - 0.859 0.766 0.859 - - 0 - 0.00%
2024-08-27 0 1.010 0.910 1.010 1.020 1.020 6,000 6,120 1.0200 0.859 0.774 0.859 0.868 0.868 7,053 0.8677 -0.98%
2024-08-26 0 1.020 0.950 1.020 - - 0 0 - 0.868 0.808 0.868 - - 0 - 0.00%
2024-08-23 0 1.020 0.950 1.180 - - 0 0 - 0.868 0.808 1.004 - - 0 - 0.00%
2024-08-22 0 1.020 0.970 1.030 1.020 1.050 750,000 783,420 1.0446 0.868 0.825 0.876 0.868 0.893 881,607 0.8886 -7.27%
2024-08-21 0 1.100 0.950 1.100 - - 0 0 - 0.936 0.808 0.936 - - 0 - 0.00%
2024-08-20 0 1.100 0.970 1.100 - - 0 0 - 0.936 0.825 0.936 - - 0 - 0.00%
2024-08-19 0 1.100 0.950 1.100 - - 0 0 - 0.936 0.808 0.936 - - 0 - 0.00%
2024-08-16 0 1.100 0.980 1.100 - - 0 0 - 0.936 0.834 0.936 - - 0 - 0.00%
2024-08-15 0 1.100 0.950 1.100 - - 0 0 - 0.936 0.808 0.936 - - 0 - 0.00%
2024-08-14 0 1.100 0.950 1.180 - - 0 0 - 0.936 0.808 1.004 - - 0 - 0.00%
2024-08-13 0 1.100 0.970 1.130 1.100 1.130 59,000 65,920 1.1173 0.936 0.825 0.961 0.936 0.961 69,353 0.9505 19.57%
2024-08-12 0 0.920 0.900 1.130 0.920 0.920 1,000 920 0.9200 0.783 0.766 0.961 0.783 0.783 1,175 0.7827 -3.16%
2024-08-09 0 0.950 0.920 0.980 0.950 0.950 2,800 2,612 0.9329 0.808 0.783 0.834 0.808 0.808 3,291 0.7936 0.00%
2024-08-08 0 0.950 0.950 0.990 - - 6,000 5,940 0.9900 0.808 0.808 0.842 - - 7,053 0.8422 2.15%
2024-08-07 0 0.930 0.910 1.100 - - 0 0 - 0.791 0.774 0.936 - - 0 - 0.00%
2024-08-06 0 0.930 0.910 1.100 - - 0 0 - 0.791 0.774 0.936 - - 0 - 0.00%
2024-08-05 0 0.930 0.930 1.120 - - 0 0 - 0.791 0.791 0.953 - - 0 - 2.20%
2024-08-02 0 0.910 0.910 1.130 0.910 1.010 84,000 81,530 0.9706 0.774 0.774 0.961 0.774 0.859 98,740 0.8257 -10.78%
2024-08-01 0 1.020 1.010 1.130 1.020 1.020 17,000 17,340 1.0200 0.868 0.859 0.961 0.868 0.868 19,983 0.8677 0.00%
2024-07-31 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.868 0.859 0.868 0.868 0.868 58,774 0.8677 0.00%
2024-07-30 0 1.020 1.010 1.150 - - 0 0 - 0.868 0.859 0.978 - - 0 - 0.00%
2024-07-29 0 1.020 1.010 1.150 - - 0 0 - 0.868 0.859 0.978 - - 0 - 0.00%
2024-07-26 0 1.020 1.010 1.180 - - 0 0 - 0.868 0.859 1.004 - - 0 - 0.00%
2024-07-25 0 1.020 1.020 1.120 1.020 1.060 16,000 16,840 1.0525 0.868 0.868 0.953 0.868 0.902 18,808 0.8954 -8.11%
2024-07-24 0 1.110 1.060 1.110 1.130 1.130 12,000 13,560 1.1300 0.944 0.902 0.944 0.961 0.961 14,106 0.9613 0.00%
2024-07-23 0 1.110 0.980 1.110 1.120 1.140 60,000 68,010 1.1335 0.944 0.834 0.944 0.953 0.970 70,529 0.9643 4.72%
2024-07-22 0 1.060 0.980 1.140 - - 0 0 - 0.902 0.834 0.970 - - 0 - 0.00%
2024-07-19 0 1.060 1.020 1.140 - - 0 0 - 0.902 0.868 0.970 - - 0 - 0.00%
2024-07-18 0 1.060 1.060 1.140 - - 0 0 - 0.902 0.902 0.970 - - 0 - 0.00%
2024-07-17 0 1.060 1.010 1.140 - - 0 0 - 0.902 0.859 0.970 - - 0 - 0.00%
2024-07-16 0 1.060 1.060 1.120 - - 0 0 - 0.902 0.902 0.953 - - 0 - 0.00%
2024-07-15 0 1.060 1.060 1.120 - - 0 0 - 0.902 0.902 0.953 - - 0 - 0.00%
2024-07-12 0 1.060 1.060 1.140 - - 0 0 - 0.902 0.902 0.970 - - 0 - 3.92%
2024-07-11 0 1.020 1.020 1.100 1.010 1.010 10,000 10,100 1.0100 0.868 0.868 0.936 0.859 0.859 11,755 0.8592 0.00%
2024-07-10 0 1.020 1.020 1.140 1.020 1.020 20,000 20,400 1.0200 0.868 0.868 0.970 0.868 0.868 23,510 0.8677 -3.77%
2024-07-09 0 1.060 1.010 1.140 - - 0 0 - 0.902 0.859 0.970 - - 0 - 0.00%
2024-07-08 0 1.060 1.020 1.070 1.060 1.070 115,000 122,900 1.0687 0.902 0.868 0.910 0.902 0.910 135,180 0.9092 6.00%
2024-07-05 0 1.000 1.000 1.070 - - 0 0 - 0.851 0.851 0.910 - - 0 - 0.00%
2024-07-04 0 1.000 1.000 1.070 0.950 0.980 20,000 19,360 0.9680 0.851 0.851 0.910 0.808 0.834 23,510 0.8235 -7.41%
2024-07-03 0 1.080 0.990 1.080 1.080 1.080 50,000 54,000 1.0800 0.919 0.842 0.919 0.919 0.919 58,774 0.9188 6.93%
2024-07-02 0 1.010 1.000 1.090 - - 0 0 - 0.859 0.851 0.927 - - 0 - 0.00%
2024-06-28 0 1.010 1.000 1.090 - - 0 0 - 0.859 0.851 0.927 - - 0 - 0.00%
2024-06-27 0 1.010 1.010 1.090 - - 0 0 - 0.859 0.859 0.927 - - 0 - 0.00%
2024-06-26 0 1.010 1.010 1.090 0.960 1.040 78,000 79,830 1.0235 0.859 0.859 0.927 0.817 0.885 91,687 0.8707 -12.17%
2024-06-25 0 1.150 1.150 1.160 1.050 1.060 20,000 21,150 1.0575 0.978 0.978 0.987 0.893 0.902 23,510 0.8996 -0.86%
2024-06-24 0 1.160 0.960 1.200 - - 0 0 - 0.987 0.817 1.021 - - 0 - 0.00%
2024-06-21 0 1.160 1.050 1.160 1.100 1.160 105,000 120,660 1.1491 0.987 0.893 0.987 0.936 0.987 123,425 0.9776 5.45%
2024-06-20 0 1.100 1.030 1.200 1.100 1.100 20,000 22,000 1.1000 0.936 0.876 1.021 0.936 0.936 23,510 0.9358 6.80%
2024-06-19 0 1.030 1.030 1.100 0.990 1.000 12,000 11,890 0.9908 0.876 0.876 0.936 0.842 0.851 14,106 0.8429 5.10%
2024-06-18 0 0.980 0.880 0.980 - - 0 0 - 0.834 0.749 0.834 - - 0 - 0.00%
2024-06-17 0 0.980 0.980 0.990 0.980 0.990 36,000 35,560 0.9878 0.834 0.834 0.842 0.834 0.842 42,317 0.8403 0.00%
2024-06-14 0 0.980 - 0.980 0.990 0.990 20,000 19,800 0.9900 0.834 - 0.834 0.842 0.842 23,510 0.8422 -2.00%
2024-06-13 0 1.000 1.000 1.100 1.000 1.000 1,000 1,000 1.0000 0.851 0.851 0.936 0.851 0.851 1,175 0.8507 0.00%
2024-06-12 0 1.000 0.850 1.100 - - 0 0 - 0.851 0.723 0.936 - - 0 - 0.00%
2024-06-11 0 1.000 0.900 1.040 0.990 1.000 70,000 69,780 0.9969 0.851 0.766 0.885 0.842 0.851 82,283 0.8480 8.70%
2024-06-07 0 0.920 0.850 1.000 - - 0 0 - 0.783 0.723 0.851 - - 0 - 0.00%
2024-06-06 0 0.920 0.860 1.000 - - 0 0 - 0.783 0.732 0.851 - - 0 - 0.00%
2024-06-05 0 0.920 0.850 0.920 - - 0 0 - 0.783 0.723 0.783 - - 0 - 0.00%
2024-06-04 0 0.920 0.920 1.000 0.860 0.860 5,000 4,300 0.8600 0.783 0.783 0.851 0.732 0.732 5,877 0.7316 8.24%
2024-06-03 0 0.850 0.870 0.930 0.750 0.810 70,000 54,620 0.7803 0.723 0.740 0.791 0.638 0.689 82,283 0.6638 -8.60%
2024-05-31 0 0.930 0.930 0.950 - - 0 0 - 0.791 0.791 0.808 - - 0 - 1.09%
2024-05-30 0 0.920 0.910 0.950 - - 0 0 - 0.783 0.774 0.808 - - 0 - 0.00%
2024-05-29 0 0.920 0.900 0.950 - - 0 0 - 0.783 0.766 0.808 - - 0 - 0.00%
2024-05-28 0 0.920 0.910 0.950 - - 0 0 - 0.783 0.774 0.808 - - 0 - 0.00%
2024-05-27 0 0.920 0.910 0.950 - - 0 0 - 0.783 0.774 0.808 - - 0 - 0.00%
2024-05-24 0 0.920 0.910 0.950 - - 0 0 - 0.783 0.774 0.808 - - 0 - 0.00%
2024-05-23 0 0.920 0.910 0.950 - - 0 0 - 0.783 0.774 0.808 - - 0 - 0.00%
2024-05-22 0 0.920 0.920 0.950 0.920 0.920 130,000 119,600 0.9200 0.783 0.783 0.808 0.783 0.783 152,812 0.7827 2.22%
2024-05-21 0 0.900 0.890 0.950 0.890 0.900 284,000 254,760 0.8970 0.766 0.757 0.808 0.757 0.766 333,835 0.7631 1.12%
2024-05-20 0 0.890 0.890 0.920 0.820 0.920 3,000 2,680 0.8933 0.757 0.757 0.783 0.698 0.783 3,526 0.7600 -5.32%
2024-05-17 0 0.940 0.910 0.940 0.950 0.950 2,000 1,900 0.9500 0.800 0.774 0.800 0.808 0.808 2,351 0.8082 1.08%
2024-05-16 0 0.930 0.910 0.950 0.910 0.930 189,000 173,650 0.9188 0.791 0.774 0.808 0.774 0.791 222,165 0.7816 -1.06%
2024-05-14 0 0.940 0.910 0.950 - - 0 0 - 0.800 0.774 0.808 - - 0 - 0.00%
2024-05-13 0 0.940 0.910 0.950 0.940 0.940 1,000 940 0.9400 0.800 0.774 0.808 0.800 0.800 1,175 0.7997 -1.05%
2024-05-10 0 0.950 0.940 0.950 - - 0 0 - 0.808 0.800 0.808 - - 0 - 0.00%
2024-05-09 0 0.950 0.910 0.950 - - 0 0 - 0.808 0.774 0.808 - - 0 - 0.00%
2024-05-08 0 0.950 0.910 0.950 - - 0 0 - 0.808 0.774 0.808 - - 0 - 0.00%
2024-05-07 0 0.950 0.910 0.950 - - 0 0 - 0.808 0.774 0.808 - - 0 - 0.00%
2024-05-06 0 0.950 0.840 0.950 - - 0 0 - 0.808 0.715 0.808 - - 0 - 0.00%
2024-05-03 0 0.950 0.800 1.000 - - 0 0 - 0.808 0.681 0.851 - - 0 - 0.00%
2024-05-02 0 0.950 0.820 0.990 - - 0 0 - 0.808 0.698 0.842 - - 0 - 0.00%
2024-04-30 0 0.950 0.910 1.020 - - 0 0 - 0.808 0.774 0.868 - - 0 - 0.00%
2024-04-29 0 0.950 0.820 1.000 - - 0 0 - 0.808 0.698 0.851 - - 0 - 0.00%
2024-04-26 0 0.950 0.910 1.000 - - 0 0 - 0.808 0.774 0.851 - - 0 - 0.00%
2024-04-25 0 0.950 0.910 1.000 0.950 0.950 6,000 5,700 0.9500 0.808 0.774 0.851 0.808 0.808 7,053 0.8082 0.00%
2024-04-24 0 0.950 0.850 0.950 - - 0 0 - 0.808 0.723 0.808 - - 0 - 0.00%
2024-04-23 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 0.808 0.774 0.808 0.808 0.808 2,351 0.8082 0.00%
2024-04-22 0 0.950 0.880 1.020 - - 0 0 - 0.808 0.749 0.868 - - 0 - 0.00%
2024-04-19 0 0.950 0.880 1.030 - - 0 0 - 0.808 0.749 0.876 - - 0 - 0.00%
2024-04-18 0 0.950 - 1.030 - - 0 0 - 0.808 - 0.876 - - 0 - 0.00%
2024-04-17 0 0.950 0.900 1.030 - - 0 0 - 0.808 0.766 0.876 - - 0 - 0.00%
2024-04-16 0 0.950 0.930 1.030 - - 0 0 - 0.808 0.791 0.876 - - 0 - 0.00%
2024-04-15 0 0.950 0.950 1.100 0.930 0.940 2,000 1,870 0.9350 0.808 0.808 0.936 0.791 0.800 2,351 0.7954 -5.00%
2024-04-12 0 1.000 0.940 1.200 - - 0 0 - 0.851 0.800 1.021 - - 0 - 0.00%
2024-04-11 0 1.000 0.930 1.200 - - 0 0 - 0.851 0.791 1.021 - - 0 - 0.00%
2024-04-10 0 1.000 0.940 1.200 - - 0 0 - 0.851 0.800 1.021 - - 0 - 0.00%
2024-04-09 0 1.000 0.950 1.200 1.000 1.000 23,000 23,000 1.0000 0.851 0.808 1.021 0.851 0.851 27,036 0.8507 -4.76%
2024-04-08 0 1.050 0.950 1.100 - - 0 0 - 0.893 0.808 0.936 - - 0 - 0.00%
2024-04-05 0 1.050 0.960 1.050 - - 0 0 - 0.893 0.817 0.893 - - 0 - -4.55%
2024-04-03 0 1.100 0.980 1.100 - - 0 0 - 0.936 0.834 0.936 - - 0 - 0.00%
2024-04-02 0 1.100 0.980 1.100 - - 0 0 - 0.936 0.834 0.936 - - 0 - 0.00%
2024-03-28 0 1.100 0.980 1.100 - - 0 0 - 0.936 0.834 0.936 - - 0 - 0.00%
2024-03-27 0 1.100 0.980 1.100 - - 0 0 - 0.936 0.834 0.936 - - 0 - 0.00%
2024-03-26 0 1.100 0.930 1.200 1.100 1.100 3,000 3,300 1.1000 0.936 0.791 1.021 0.936 0.936 3,526 0.9358 0.00%
2024-03-25 0 1.100 0.950 - - - 0 0 - 0.936 0.808 - - - 0 - 0.00%
2024-03-22 0 1.100 1.000 - - - 0 0 - 0.936 0.851 - - - 0 - 0.00%
2024-03-21 0 1.100 1.100 1.250 1.100 1.100 1,946 2,064 1.0606 0.936 0.936 1.063 0.936 0.936 2,287 0.9023 -12.00%
2024-03-20 0 1.250 - 1.250 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
2024-03-19 0 1.250 - 1.250 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
2024-03-18 0 1.250 - 1.250 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
2024-03-15 0 1.250 - 1.300 - - 0 0 - 1.063 - 1.106 - - 0 - 0.00%
2024-03-14 0 1.250 1.020 1.300 - - 0 0 - 1.063 0.868 1.106 - - 0 - 0.00%
2024-03-13 0 1.250 1.050 1.300 - - 0 0 - 1.063 0.893 1.106 - - 0 - 0.00%
2024-03-12 0 1.250 0.900 1.300 - - 0 0 - 1.063 0.766 1.106 - - 0 - 0.00%
2024-03-11 0 1.250 - 1.300 - - 0 0 - 1.063 - 1.106 - - 0 - 0.00%
2024-03-08 0 1.250 1.050 1.250 - - 0 0 - 1.063 0.893 1.063 - - 0 - 0.00%
2024-03-07 0 1.250 1.100 1.250 1.250 1.250 6,000 7,500 1.2500 1.063 0.936 1.063 1.063 1.063 7,053 1.0634 0.00%
2024-03-06 0 1.250 - 1.300 - - 0 0 - 1.063 - 1.106 - - 0 - 0.00%
2024-03-05 0 1.250 - 1.300 - - 0 0 - 1.063 - 1.106 - - 0 - 0.00%
2024-03-04 0 1.250 - 1.300 - - 0 0 - 1.063 - 1.106 - - 0 - 0.00%
2024-03-01 0 1.250 1.050 1.250 1.250 1.250 4,000 5,000 1.2500 1.063 0.893 1.063 1.063 1.063 4,702 1.0634 4.17%
2024-02-29 0 1.200 1.020 1.200 1.200 1.200 6,000 7,200 1.2000 1.021 0.868 1.021 1.021 1.021 7,053 1.0209 9.09%
2024-02-28 0 1.100 0.520 1.330 - - 0 0 - 0.936 0.442 1.131 - - 0 - 0.00%
2024-02-27 0 1.100 0.950 1.330 - - 0 0 - 0.936 0.808 1.131 - - 0 - 0.00%
2024-02-26 0 1.100 - 1.300 - - 0 0 - 0.936 - 1.106 - - 0 - 0.00%
2024-02-23 0 1.100 1.060 1.300 - - 0 0 - 0.936 0.902 1.106 - - 0 - 0.00%
2024-02-22 0 1.100 0.970 1.300 - - 0 0 - 0.936 0.825 1.106 - - 0 - 0.00%
2024-02-21 0 1.100 1.000 1.330 - - 0 0 - 0.936 0.851 1.131 - - 0 - 0.00%
2024-02-20 0 1.100 1.010 1.300 - - 0 0 - 0.936 0.859 1.106 - - 0 - 0.00%
2024-02-19 0 1.100 - 1.300 - - 0 0 - 0.936 - 1.106 - - 0 - 0.00%
2024-02-16 0 1.100 0.900 1.300 - - 0 0 - 0.936 0.766 1.106 - - 0 - 0.00%
2024-02-15 0 1.100 0.950 1.100 - - 0 0 - 0.936 0.808 0.936 - - 0 - 0.00%
2024-02-14 0 1.100 - 1.330 - - 0 0 - 0.936 - 1.131 - - 0 - 0.00%
2024-02-09 0 1.100 0.760 1.250 - - 0 0 - 0.936 0.647 1.063 - - 0 - 0.00%
2024-02-08 0 1.100 1.000 1.330 - - 0 0 - 0.936 0.851 1.131 - - 0 - 0.00%
2024-02-07 0 1.100 - 1.250 - - 0 0 - 0.936 - 1.063 - - 0 - 0.00%
2024-02-06 0 1.100 1.050 1.100 1.100 1.100 5,000 5,500 1.1000 0.936 0.893 0.936 0.936 0.936 5,877 0.9358 10.00%
2024-02-05 0 1.000 1.000 1.100 - - 0 0 - 0.851 0.851 0.936 - - 0 - 0.00%
2024-02-02 0 1.000 0.980 1.100 - - 0 0 - 0.851 0.834 0.936 - - 0 - 0.00%
2024-02-01 0 1.000 0.920 1.100 - - 0 0 - 0.851 0.783 0.936 - - 0 - 0.00%
2024-01-31 0 1.000 0.940 1.100 1.000 1.000 2,000 2,000 1.0000 0.851 0.800 0.936 0.851 0.851 2,351 0.8507 5.26%
2024-01-30 0 0.950 0.910 1.100 - - 0 0 - 0.808 0.774 0.936 - - 0 - 0.00%
2024-01-29 0 0.950 0.930 1.100 0.950 0.950 6,276 5,940 0.9465 0.808 0.791 0.936 0.808 0.808 7,377 0.8052 -7.77%
2024-01-26 0 1.030 0.950 1.030 - - 0 0 - 0.876 0.808 0.876 - - 0 - 0.00%
2024-01-25 0 1.030 0.900 1.100 - - 0 0 - 0.876 0.766 0.936 - - 0 - 0.00%
2024-01-24 0 1.030 0.900 1.100 - - 0 0 - 0.876 0.766 0.936 - - 0 - 0.00%
2024-01-23 0 1.030 1.000 1.100 - - 0 0 - 0.876 0.851 0.936 - - 0 - 0.00%
2024-01-22 0 1.030 0.940 1.030 - - 0 0 - 0.876 0.800 0.876 - - 0 - 0.00%
2024-01-19 0 1.030 1.030 1.100 - - 0 0 - 0.876 0.876 0.936 - - 0 - 1.98%
2024-01-18 0 1.010 0.940 1.100 - - 0 0 - 0.859 0.800 0.936 - - 0 - 0.00%
2024-01-17 0 1.010 - 1.100 - - 0 0 - 0.859 - 0.936 - - 0 - 0.00%
2024-01-16 0 1.010 1.010 1.100 1.010 1.010 5,000 5,050 1.0100 0.859 0.859 0.936 0.859 0.859 5,877 0.8592 0.00%
2024-01-15 0 1.010 1.000 1.100 - - 0 0 - 0.859 0.851 0.936 - - 0 - 0.00%
2024-01-12 0 1.010 1.010 1.100 - - 0 0 - 0.859 0.859 0.936 - - 0 - 1.00%
2024-01-11 0 1.000 1.000 1.100 1.000 1.000 2,000 2,000 1.0000 0.851 0.851 0.936 0.851 0.851 2,351 0.8507 0.00%
2024-01-10 0 1.000 0.980 1.100 - - 0 0 - 0.851 0.834 0.936 - - 0 - 0.00%
2024-01-09 0 1.000 1.000 1.100 - - 0 0 - 0.851 0.851 0.936 - - 0 - 1.01%
2024-01-08 0 0.990 0.990 1.100 0.980 0.980 10,000 9,800 0.9800 0.842 0.842 0.936 0.834 0.834 11,755 0.8337 -1.00%
2024-01-05 0 1.000 0.980 1.100 - - 0 0 - 0.851 0.834 0.936 - - 0 - 0.00%
2024-01-04 0 1.000 0.990 1.100 - - 0 0 - 0.851 0.842 0.936 - - 0 - 0.00%
2024-01-03 0 1.000 1.000 1.100 - - 0 0 - 0.851 0.851 0.936 - - 0 - 0.00%
2024-01-02 0 1.000 1.000 1.100 1.000 1.000 12,000 12,000 1.0000 0.851 0.851 0.936 0.851 0.851 14,106 0.8507 -4.76%
2023-12-29 0 1.050 0.920 1.050 1.050 1.050 1,000 1,050 1.0500 0.893 0.783 0.893 0.893 0.893 1,175 0.8933 3.96%
2023-12-28 0 1.010 1.010 1.050 0.990 1.000 10,000 9,910 0.9910 0.859 0.859 0.893 0.842 0.851 11,755 0.8431 1.00%
2023-12-27 0 1.000 1.000 1.050 - - 0 0 - 0.851 0.851 0.893 - - 0 - 1.01%
2023-12-22 0 0.990 0.990 1.020 0.990 0.990 1,000 990 0.9900 0.842 0.842 0.868 0.842 0.842 1,175 0.8422 -1.00%
2023-12-21 0 1.000 1.010 1.020 0.920 1.000 20,000 19,670 0.9835 0.851 0.859 0.868 0.783 0.851 23,510 0.8367 -3.85%
2023-12-20 0 1.040 1.010 1.070 - - 0 0 - 0.885 0.859 0.910 - - 0 - 0.00%
2023-12-19 0 1.040 1.010 1.040 0.980 1.080 203,000 201,430 0.9923 0.885 0.859 0.885 0.834 0.919 238,622 0.8441 -19.38%
2023-12-18 0 1.290 - 1.290 - - 0 0 - 1.097 - 1.097 - - 0 - 0.00%
2023-12-15 0 1.290 - 1.470 - - 0 0 - 1.097 - 1.251 - - 0 - 0.00%
2023-12-14 0 1.290 1.060 1.470 - - 0 0 - 1.097 0.902 1.251 - - 0 - 0.00%
2023-12-13 0 1.290 - 1.470 - - 0 0 - 1.097 - 1.251 - - 0 - 0.00%
2023-12-12 0 1.290 - 1.290 - - 0 0 - 1.097 - 1.097 - - 0 - 0.00%
2023-12-11 0 1.290 - 1.290 - - 0 0 - 1.097 - 1.097 - - 0 - 0.00%
2023-12-08 0 1.290 1.120 1.290 - - 0 0 - 1.097 0.953 1.097 - - 0 - 0.00%
2023-12-07 0 1.290 1.060 1.290 - - 0 0 - 1.097 0.902 1.097 - - 0 - -0.77%
2023-12-06 0 1.300 1.100 1.300 - - 0 0 - 1.106 0.936 1.106 - - 0 - 0.00%
2023-12-05 0 1.300 1.080 1.300 - - 0 0 - 1.106 0.919 1.106 - - 0 - 0.00%
2023-12-04 0 1.300 1.150 1.350 - - 0 0 - 1.106 0.978 1.148 - - 0 - 0.00%
2023-12-01 0 1.300 - 1.300 1.300 1.320 11,000 14,460 1.3145 1.106 - 1.106 1.106 1.123 12,930 1.1183 8.33%
2023-11-30 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-29 0 1.200 - 1.200 - - 0 0 - 1.021 - 1.021 - - 0 - 0.00%
2023-11-28 0 1.200 - 1.200 - - 0 0 - 1.021 - 1.021 - - 0 - 0.00%
2023-11-27 0 1.200 1.080 1.360 - - 0 0 - 1.021 0.919 1.157 - - 0 - 0.00%
2023-11-24 0 1.200 1.100 1.360 - - 0 0 - 1.021 0.936 1.157 - - 0 - 0.00%
2023-11-23 0 1.200 1.090 1.360 1.200 1.200 5,000 6,000 1.2000 1.021 0.927 1.157 1.021 1.021 5,877 1.0209 0.00%
2023-11-22 0 1.200 1.080 1.360 - - 0 0 - 1.021 0.919 1.157 - - 0 - 0.00%
2023-11-21 0 1.200 1.080 1.360 - - 0 0 - 1.021 0.919 1.157 - - 0 - 0.00%
2023-11-20 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-17 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-16 0 1.200 - 1.200 - - 0 0 - 1.021 - 1.021 - - 0 - 0.00%
2023-11-15 0 1.200 1.070 1.360 - - 0 0 - 1.021 0.910 1.157 - - 0 - 0.00%
2023-11-14 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-13 0 1.200 1.090 1.200 - - 0 0 - 1.021 0.927 1.021 - - 0 - 0.00%
2023-11-10 0 1.200 - 1.300 - - 0 0 - 1.021 - 1.106 - - 0 - 0.00%
2023-11-09 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-08 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-07 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-06 0 1.200 1.120 1.360 - - 0 0 - 1.021 0.953 1.157 - - 0 - 0.00%
2023-11-03 0 1.200 1.050 1.360 - - 0 0 - 1.021 0.893 1.157 - - 0 - 0.00%
2023-11-02 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-11-01 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-10-31 0 1.200 - 1.360 - - 0 0 - 1.021 - 1.157 - - 0 - 0.00%
2023-10-30 0 1.200 1.100 1.250 1.200 1.200 11,000 13,200 1.2000 1.021 0.936 1.063 1.021 1.021 12,930 1.0209 4.35%
2023-10-27 0 1.150 1.100 1.190 1.100 1.210 27,000 31,720 1.1748 0.978 0.936 1.012 0.936 1.029 31,738 0.9994 -11.54%
2023-10-26 0 1.300 1.090 1.300 1.280 1.300 13,000 16,860 1.2969 1.106 0.927 1.106 1.089 1.106 15,281 1.1033 21.50%
2023-10-25 0 1.070 1.010 1.280 - - 0 0 - 0.910 0.859 1.089 - - 0 - 0.00%
2023-10-24 0 1.070 1.000 1.260 1.070 1.070 21,000 22,470 1.0700 0.910 0.851 1.072 0.910 0.910 24,685 0.9103 1.90%
2023-10-20 0 1.050 1.050 1.220 - - 0 0 - 0.893 0.893 1.038 - - 0 - 2.94%
2023-10-19 0 1.020 1.020 1.220 - - 0 0 - 0.868 0.868 1.038 - - 0 - 0.00%
2023-10-18 0 1.020 1.020 1.130 - - 0 0 - 0.868 0.868 0.961 - - 0 - 2.00%
2023-10-17 0 1.000 1.000 1.240 1.000 1.000 1,000 1,000 1.0000 0.851 0.851 1.055 0.851 0.851 1,175 0.8507 -6.54%
2023-10-16 0 1.070 1.000 1.070 - - 0 0 - 0.910 0.851 0.910 - - 0 - 0.00%
2023-10-13 0 1.070 1.010 1.070 - - 0 0 - 0.910 0.859 0.910 - - 0 - 0.00%
2023-10-12 0 1.070 1.000 1.240 - - 0 0 - 0.910 0.851 1.055 - - 0 - 0.00%
2023-10-11 0 1.070 0.980 1.240 - - 0 0 - 0.910 0.834 1.055 - - 0 - 0.00%
2023-10-10 0 1.070 1.040 1.240 - - 0 0 - 0.910 0.885 1.055 - - 0 - 0.00%
2023-10-09 0 1.070 1.020 1.250 - - 0 0 - 0.910 0.868 1.063 - - 0 - 0.00%
2023-10-06 0 1.070 1.000 1.240 - - 0 0 - 0.910 0.851 1.055 - - 0 - 0.00%
2023-10-05 0 1.070 1.000 1.240 1.070 1.080 68,000 72,780 1.0703 0.910 0.851 1.055 0.910 0.919 79,932 0.9105 0.00%
2023-10-04 0 1.070 1.070 1.240 - - 0 0 - 0.910 0.910 1.055 - - 0 - 0.00%
2023-10-03 0 1.070 0.950 1.110 1.070 1.080 31,000 33,180 1.0703 0.910 0.808 0.944 0.910 0.919 36,440 0.9105 -0.93%
2023-09-29 0 1.080 1.070 1.160 1.070 1.080 13,000 13,930 1.0715 0.919 0.910 0.987 0.910 0.919 15,281 0.9116 -0.92%
2023-09-28 0 1.090 1.020 1.240 - - 0 0 - 0.927 0.868 1.055 - - 0 - 0.00%
2023-09-27 0 1.090 1.010 1.240 - - 5,000 5,550 1.1100 0.927 0.859 1.055 - - 5,877 0.9443 -0.00%
2023-09-26 0 1.190 0.800 1.290 1.180 1.190 6,000 7,110 1.1850 0.927 0.623 1.005 0.919 0.927 7,700 0.9234 0.00%
2023-09-25 0 1.190 1.080 1.190 1.190 1.210 7,000 8,410 1.2014 0.927 0.842 0.927 0.927 0.943 8,983 0.9362 2.59%
2023-09-22 0 1.160 - 1.370 - - 0 0 - 0.904 - 1.068 - - 0 - 0.00%
2023-09-21 0 1.160 1.160 1.380 - - 0 0 - 0.904 0.904 1.075 - - 0 - 0.00%
2023-09-20 0 1.160 1.090 1.370 - - 0 0 - 0.904 0.849 1.068 - - 0 - 0.00%
2023-09-19 0 1.160 1.130 1.380 - - 0 0 - 0.904 0.881 1.075 - - 0 - 0.00%
2023-09-18 0 1.160 - 1.370 - - 0 0 - 0.904 - 1.068 - - 0 - 0.00%
2023-09-15 0 1.160 - 1.380 - - 0 0 - 0.904 - 1.075 - - 0 - 0.00%
2023-09-14 0 1.160 - 1.370 - - 0 0 - 0.904 - 1.068 - - 0 - 0.00%
2023-09-13 0 1.160 1.100 1.370 - - 0 0 - 0.904 0.857 1.068 - - 0 - 0.00%
2023-09-12 0 1.160 1.160 1.380 - - 0 0 - 0.904 0.904 1.075 - - 0 - 0.00%
2023-09-11 0 1.160 1.140 1.280 1.160 1.160 43,000 49,880 1.1600 0.904 0.888 0.997 0.904 0.904 55,183 0.9039 0.87%
2023-09-07 0 1.150 0.960 1.250 - - 0 0 - 0.896 0.748 0.974 - - 0 - 0.00%
2023-09-06 0 1.150 1.100 1.260 - - 0 0 - 0.896 0.857 0.982 - - 0 - 0.00%
2023-09-05 0 1.150 0.960 1.190 1.150 1.200 174,000 200,680 1.1533 0.896 0.748 0.927 0.896 0.935 223,297 0.8987 0.00%
2023-09-04 0 1.150 1.000 1.370 - - 0 0 - 0.896 0.779 1.068 - - 0 - 0.00%
2023-08-31 0 1.150 1.120 1.370 - - 0 0 - 0.896 0.873 1.068 - - 0 - 0.00%
2023-08-30 0 1.150 1.110 1.350 1.150 1.150 5,000 5,750 1.1500 0.896 0.865 1.052 0.896 0.896 6,417 0.8961 0.00%
2023-08-29 0 1.150 0.960 1.280 - - 0 0 - 0.896 0.748 0.997 - - 0 - 0.00%
2023-08-28 0 1.150 1.150 1.280 1.150 1.160 11,000 12,710 1.1555 0.896 0.896 0.997 0.896 0.904 14,116 0.9004 -11.54%
2023-08-25 0 1.300 - 1.300 - - 0 0 - 1.013 - 1.013 - - 0 - 0.00%
2023-08-24 0 1.300 - 1.300 - - 0 0 - 1.013 - 1.013 - - 0 - 0.00%
2023-08-23 0 1.300 1.130 1.300 1.300 1.300 1,000 1,300 1.3000 1.013 0.881 1.013 1.013 1.013 1,283 1.0130 9.24%
2023-08-22 0 1.190 1.180 1.190 1.180 1.190 14,972 17,748 1.1854 0.927 0.919 0.927 0.919 0.927 19,214 0.9237 0.00%
2023-08-21 0 1.190 1.080 - - - 0 0 - 0.927 0.842 - - - 0 - 0.00%
2023-08-18 0 1.190 1.140 1.230 1.190 1.190 13,000 15,470 1.1900 0.927 0.888 0.958 0.927 0.927 16,683 0.9273 -1.65%
2023-08-17 0 1.210 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2023-08-16 0 1.210 1.050 - - - 0 0 - 0.943 0.818 - - - 0 - 0.00%
2023-08-15 0 1.210 1.100 - - - 0 0 - 0.943 0.857 - - - 0 - 0.00%
2023-08-14 0 1.210 1.050 - - - 0 0 - 0.943 0.818 - - - 0 - 0.00%
2023-08-11 0 1.210 1.060 1.220 1.210 1.220 9,000 10,920 1.2133 0.943 0.826 0.951 0.943 0.951 11,550 0.9455 -0.82%
2023-08-10 0 1.220 1.220 1.500 1.200 1.200 18,000 21,600 1.2000 0.951 0.951 1.169 0.935 0.935 23,100 0.9351 1.67%
2023-08-09 0 1.200 1.100 1.300 1.200 1.200 20,000 24,000 1.2000 0.935 0.857 1.013 0.935 0.935 25,666 0.9351 0.84%
2023-08-08 0 1.190 1.150 1.370 1.190 1.240 10,000 12,110 1.2110 0.927 0.896 1.068 0.927 0.966 12,833 0.9436 -13.14%
2023-08-07 0 1.370 1.100 1.440 - - 0 0 - 1.068 0.857 1.122 - - 0 - 0.00%
2023-08-04 0 1.370 1.200 1.370 - - 0 0 - 1.068 0.935 1.068 - - 0 - 0.00%
2023-08-03 0 1.370 1.100 1.600 1.370 1.370 1,000 1,370 1.3700 1.068 0.857 1.247 1.068 1.068 1,283 1.0675 5.38%
2023-08-02 0 1.300 1.120 1.350 - - 0 0 - 1.013 0.873 1.052 - - 0 - 0.00%
2023-08-01 0 1.300 1.080 1.300 1.250 1.300 43,000 54,860 1.2758 1.013 0.842 1.013 0.974 1.013 55,183 0.9942 4.00%
2023-07-31 0 1.250 1.100 1.320 - - 0 0 - 0.974 0.857 1.029 - - 0 - 0.00%
2023-07-28 0 1.250 1.100 1.320 - - 0 0 - 0.974 0.857 1.029 - - 0 - 0.00%
2023-07-27 0 1.250 1.180 1.320 - - 0 0 - 0.974 0.919 1.029 - - 0 - 0.00%
2023-07-26 0 1.250 - 1.320 - - 0 0 - 0.974 - 1.029 - - 0 - 0.00%
2023-07-25 0 1.250 1.060 1.290 1.250 1.250 5,000 6,250 1.2500 0.974 0.826 1.005 0.974 0.974 6,417 0.9740 0.00%
2023-07-24 0 1.250 - 1.320 - - 0 0 - 0.974 - 1.029 - - 0 - 0.00%
2023-07-21 0 1.250 - 1.260 - - 0 0 - 0.974 - 0.982 - - 0 - 0.00%
2023-07-20 0 1.250 1.100 1.270 - - 0 0 - 0.974 0.857 0.990 - - 0 - 0.00%
2023-07-19 0 1.250 1.120 1.300 - - 0 0 - 0.974 0.873 1.013 - - 0 - 0.00%
2023-07-18 0 1.250 1.110 1.320 - - 0 0 - 0.974 0.865 1.029 - - 0 - 0.00%
2023-07-14 0 1.250 1.100 1.280 - - 0 0 - 0.974 0.857 0.997 - - 0 - 0.00%
2023-07-13 0 1.250 1.050 1.280 1.250 1.250 20,000 25,000 1.2500 0.974 0.818 0.997 0.974 0.974 25,666 0.9740 0.00%
2023-07-12 0 1.250 1.180 1.250 1.250 1.250 2,000 2,500 1.2500 0.974 0.919 0.974 0.974 0.974 2,567 0.9740 0.00%
2023-07-11 0 1.250 - 1.250 - - 0 0 - 0.974 - 0.974 - - 0 - 0.00%
2023-07-10 0 1.250 1.100 1.250 - - 0 0 - 0.974 0.857 0.974 - - 0 - 0.00%
2023-07-07 0 1.250 1.120 1.250 - - 0 0 - 0.974 0.873 0.974 - - 0 - 0.00%
2023-07-06 0 1.250 1.130 1.250 - - 0 0 - 0.974 0.881 0.974 - - 0 - 0.00%
2023-07-05 0 1.250 1.120 1.250 - - 0 0 - 0.974 0.873 0.974 - - 0 - 0.00%
2023-07-04 0 1.250 - 1.250 - - 0 0 - 0.974 - 0.974 - - 0 - 0.00%
2023-07-03 0 1.250 1.140 1.250 1.180 1.250 72,000 86,410 1.2001 0.974 0.888 0.974 0.919 0.974 92,399 0.9352 9.65%
2023-06-30 0 1.140 1.040 1.140 1.030 1.150 3,000 3,260 1.0867 0.888 0.810 0.888 0.803 0.896 3,850 0.8468 15.15%
2023-06-29 0 0.990 0.950 1.030 - - 0 0 - 0.771 0.740 0.803 - - 0 - 0.00%
2023-06-28 0 0.990 0.960 1.030 - - 0 0 - 0.771 0.748 0.803 - - 0 - 0.00%
2023-06-27 0 0.990 0.950 1.030 - - 0 0 - 0.771 0.740 0.803 - - 0 - 0.00%
2023-06-26 0 0.990 0.990 1.030 0.980 0.980 9,000 8,820 0.9800 0.771 0.771 0.803 0.764 0.764 11,550 0.7636 1.02%
2023-06-23 0 0.980 0.960 1.030 - - 0 0 - 0.764 0.748 0.803 - - 0 - 0.00%
2023-06-21 0 0.980 0.950 1.030 - - 0 0 - 0.764 0.740 0.803 - - 0 - 0.00%
2023-06-20 0 0.980 0.950 1.030 - - 0 0 - 0.764 0.740 0.803 - - 0 - 0.00%
2023-06-19 0 0.980 0.980 1.030 - - 0 0 - 0.764 0.764 0.803 - - 0 - 2.08%
2023-06-16 0 0.960 0.950 1.030 - - 0 0 - 0.748 0.740 0.803 - - 0 - 0.00%
2023-06-15 0 0.960 0.960 1.030 0.960 1.010 171,600 166,868 0.9724 0.748 0.748 0.803 0.748 0.787 220,217 0.7577 -2.04%
2023-06-14 0 0.980 0.970 1.130 0.980 1.010 175,000 172,320 0.9847 0.764 0.756 0.881 0.764 0.787 224,581 0.7673 -2.00%
2023-06-13 0 1.000 0.980 1.050 - - 0 0 - 0.779 0.764 0.818 - - 0 - 0.00%
2023-06-12 0 1.000 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.779 0.764 0.779 0.779 0.779 5,133 0.7792 0.00%
2023-06-09 0 1.000 0.990 1.040 1.000 1.010 125,000 125,010 1.0001 0.779 0.771 0.810 0.779 0.787 160,415 0.7793 0.00%
2023-06-08 0 1.000 1.000 1.080 - - 0 0 - 0.779 0.779 0.842 - - 0 - 0.00%
2023-06-07 0 1.000 1.000 1.070 1.000 1.000 15,000 15,000 1.0000 0.779 0.779 0.834 0.779 0.779 19,250 0.7792 -4.76%
2023-06-06 0 1.050 0.970 1.080 - - 0 0 - 0.818 0.756 0.842 - - 0 - 0.00%
2023-06-05 0 1.050 1.000 1.080 - - 0 0 - 0.818 0.779 0.842 - - 0 - 0.00%
2023-06-02 0 1.050 0.960 1.080 - - 0 0 - 0.818 0.748 0.842 - - 0 - 0.00%
2023-06-01 0 1.050 0.970 1.150 - - 0 0 - 0.818 0.756 0.896 - - 0 - 0.00%
2023-05-31 0 1.050 0.960 1.140 - - 0 0 - 0.818 0.748 0.888 - - 0 - 0.00%
2023-05-30 0 1.050 0.970 1.070 1.050 1.050 80,000 84,000 1.0500 0.818 0.756 0.834 0.818 0.818 102,665 0.8182 2.94%
2023-05-29 0 1.020 0.990 1.160 - - 0 0 - 0.795 0.771 0.904 - - 0 - 0.00%
2023-05-25 0 1.020 0.970 1.030 - - 0 0 - 0.795 0.756 0.803 - - 0 - 0.00%
2023-05-24 0 1.020 0.970 1.050 - - 0 0 - 0.795 0.756 0.818 - - 0 - 0.00%
2023-05-23 0 1.020 0.970 1.100 - - 0 0 - 0.795 0.756 0.857 - - 0 - 0.00%
2023-05-22 0 1.020 0.990 1.050 - - 0 0 - 0.795 0.771 0.818 - - 0 - 0.00%
2023-05-19 0 1.020 0.990 1.060 - - 0 0 - 0.795 0.771 0.826 - - 0 - 0.00%
2023-05-18 0 1.020 1.010 1.120 1.020 1.020 4,000 4,080 1.0200 0.795 0.787 0.873 0.795 0.795 5,133 0.7948 0.00%
2023-05-17 0 1.020 1.010 1.080 1.020 1.100 144,000 150,180 1.0429 0.795 0.787 0.842 0.795 0.857 184,798 0.8127 0.00%
2023-05-16 0 1.020 1.020 1.130 - - 0 0 - 0.795 0.795 0.881 - - 0 - 0.00%
2023-05-15 0 1.020 1.020 1.130 - - 0 0 - 0.795 0.795 0.881 - - 0 - 0.00%
2023-05-12 0 1.020 1.020 1.130 - - 1,000 1,020 1.0200 0.795 0.795 0.881 - - 1,283 0.7948 0.00%
2023-05-11 0 1.020 1.010 1.130 - - 0 0 - 0.795 0.787 0.881 - - 0 - 0.00%
2023-05-10 0 1.020 1.020 1.150 - - 0 0 - 0.795 0.795 0.896 - - 0 - 0.99%
2023-05-09 0 1.010 1.010 1.150 0.970 0.970 5,000 4,850 0.9700 0.787 0.787 0.896 0.756 0.756 6,417 0.7559 -8.18%
2023-05-08 0 1.100 1.000 1.150 - - 0 0 - 0.857 0.779 0.896 - - 0 - 0.00%
2023-05-05 0 1.100 1.000 1.150 1.100 1.100 20,000 22,000 1.1000 0.857 0.779 0.896 0.857 0.857 25,666 0.8572 0.00%
2023-05-04 0 1.100 0.960 1.150 - - 0 0 - 0.857 0.748 0.896 - - 0 - 0.00%
2023-05-03 0 1.100 0.970 1.160 - - 0 0 - 0.857 0.756 0.904 - - 0 - 0.00%
2023-05-02 0 1.100 1.100 1.160 - - 0 0 - 0.857 0.857 0.904 - - 0 - 2.80%
2023-04-28 0 1.070 1.070 1.160 1.070 1.080 18,000 19,270 1.0706 0.834 0.834 0.904 0.834 0.842 23,100 0.8342 -0.93%
2023-04-27 0 1.080 1.080 1.160 1.080 1.080 4,000 4,320 1.0800 0.842 0.842 0.904 0.842 0.842 5,133 0.8416 -6.90%
2023-04-26 0 1.160 1.070 1.180 - - 0 0 - 0.904 0.834 0.919 - - 0 - 0.00%
2023-04-25 0 1.160 1.070 1.160 - - 0 0 - 0.904 0.834 0.904 - - 0 - -0.85%
2023-04-24 0 1.170 1.080 1.180 - - 0 0 - 0.912 0.842 0.919 - - 0 - 0.00%
2023-04-21 0 1.170 1.070 1.170 - - 0 0 - 0.912 0.834 0.912 - - 0 - 0.00%
2023-04-20 0 1.170 1.070 1.170 1.150 1.170 22,000 25,700 1.1682 0.912 0.834 0.912 0.896 0.912 28,233 0.9103 0.00%
2023-04-19 0 1.170 1.090 1.170 - - 7,000 7,570 1.0814 0.912 0.849 0.912 - - 8,983 0.8427 0.00%
2023-04-18 0 1.170 1.120 1.180 - - 0 0 - 0.912 0.873 0.919 - - 0 - 0.00%
2023-04-17 0 1.170 1.070 1.170 - - 0 0 - 0.912 0.834 0.912 - - 0 - 0.00%
2023-04-14 0 1.170 1.080 1.170 1.180 1.180 10,000 11,800 1.1800 0.912 0.842 0.912 0.919 0.919 12,833 0.9195 9.35%
2023-04-13 0 1.070 1.070 1.190 - - 0 0 - 0.834 0.834 0.927 - - 0 - 0.00%
2023-04-12 0 1.070 1.070 1.170 - - 0 0 - 0.834 0.834 0.912 - - 0 - 0.00%
2023-04-11 0 1.070 1.070 1.180 - - 0 0 - 0.834 0.834 0.919 - - 0 - 0.00%
2023-04-06 0 1.070 1.070 1.180 - - 0 0 - 0.834 0.834 0.919 - - 0 - 0.00%
2023-04-04 0 1.070 1.070 1.160 - - 0 0 - 0.834 0.834 0.904 - - 0 - 0.00%
2023-04-03 0 1.070 1.070 1.140 1.070 1.180 32,000 36,440 1.1388 0.834 0.834 0.888 0.834 0.919 41,066 0.8873 -4.46%
2023-03-31 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-30 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-29 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-28 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-27 0 1.120 1.060 1.240 - - 0 0 - 0.873 0.826 0.966 - - 0 - 0.00%
2023-03-24 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-23 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-22 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-21 0 1.120 1.060 1.250 - - 0 0 - 0.873 0.826 0.974 - - 0 - 0.00%
2023-03-20 0 1.120 1.070 1.200 - - 0 0 - 0.873 0.834 0.935 - - 0 - 0.00%
2023-03-17 0 1.120 1.070 1.190 - - 0 0 - 0.873 0.834 0.927 - - 0 - 0.00%
2023-03-16 0 1.120 1.080 1.130 1.070 1.120 13,000 14,510 1.1162 0.873 0.842 0.881 0.834 0.873 16,683 0.8697 0.00%
2023-03-15 0 1.120 1.090 1.190 - - 0 0 - 0.873 0.849 0.927 - - 0 - 0.00%
2023-03-14 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-13 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-10 0 1.120 1.060 1.220 - - 0 0 - 0.873 0.826 0.951 - - 0 - 0.00%
2023-03-09 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-08 0 1.120 1.110 1.200 - - 0 0 - 0.873 0.865 0.935 - - 0 - 0.00%
2023-03-07 0 1.120 1.060 1.200 - - 0 0 - 0.873 0.826 0.935 - - 0 - 0.00%
2023-03-06 0 1.120 1.100 1.200 - - 0 0 - 0.873 0.857 0.935 - - 0 - 0.00%
2023-03-03 0 1.120 1.080 1.180 - - 0 0 - 0.873 0.842 0.919 - - 0 - 0.00%
2023-03-02 0 1.120 1.120 1.200 1.110 1.110 3,000 3,330 1.1100 0.873 0.873 0.935 0.865 0.865 3,850 0.8649 -6.67%
2023-03-01 0 1.200 1.080 1.200 - - 0 0 - 0.935 0.842 0.935 - - 0 - 0.00%
2023-02-28 0 1.200 1.120 1.300 - - 0 0 - 0.935 0.873 1.013 - - 0 - 0.00%
2023-02-27 0 1.200 1.110 1.300 1.200 1.200 52,000 62,400 1.2000 0.935 0.865 1.013 0.935 0.935 66,733 0.9351 0.84%
2023-02-24 0 1.190 1.130 1.200 - - 0 0 - 0.927 0.881 0.935 - - 0 - 0.00%
2023-02-23 0 1.190 1.130 1.210 - - 0 0 - 0.927 0.881 0.943 - - 0 - 0.00%
2023-02-22 0 1.190 1.160 1.190 1.190 1.190 480,000 571,200 1.1900 0.927 0.904 0.927 0.927 0.927 615,992 0.9273 -0.83%
2023-02-21 0 1.200 1.130 1.200 1.180 1.200 21,000 24,800 1.1810 0.935 0.881 0.935 0.919 0.935 26,950 0.9202 1.69%
2023-02-20 0 1.180 1.130 1.200 - - 0 0 - 0.919 0.881 0.935 - - 0 - 0.00%
2023-02-17 0 1.180 1.130 1.180 1.180 1.180 20,000 23,600 1.1800 0.919 0.881 0.919 0.919 0.919 25,666 0.9195 0.00%
2023-02-16 0 1.180 1.130 1.180 - - 0 0 - 0.919 0.881 0.919 - - 0 - 0.00%
2023-02-15 0 1.180 1.130 1.180 1.190 1.190 1,000 1,190 1.1900 0.919 0.881 0.919 0.927 0.927 1,283 0.9273 0.00%
2023-02-14 0 1.180 1.130 1.180 1.180 1.190 20,000 23,700 1.1850 0.919 0.881 0.919 0.919 0.927 25,666 0.9234 0.85%
2023-02-13 0 1.170 1.160 1.180 1.170 1.190 38,024 44,987 1.1831 0.912 0.904 0.919 0.912 0.927 48,797 0.9219 -0.85%
2023-02-10 0 1.180 1.130 1.180 1.190 1.200 21,000 25,000 1.1905 0.919 0.881 0.919 0.927 0.935 26,950 0.9277 0.00%
2023-02-09 0 1.180 1.140 1.180 1.120 1.180 130,000 149,860 1.1528 0.919 0.888 0.919 0.873 0.919 166,831 0.8983 0.00%
2023-02-08 0 1.180 1.140 1.180 1.180 1.180 20,000 23,600 1.1800 0.919 0.888 0.919 0.919 0.919 25,666 0.9195 -1.67%
2023-02-07 0 1.200 1.150 1.200 1.200 1.200 25,000 30,000 1.2000 0.935 0.896 0.935 0.935 0.935 32,083 0.9351 2.56%
2023-02-06 0 1.170 1.140 1.300 - - 0 0 - 0.912 0.888 1.013 - - 0 - 0.00%
2023-02-03 0 1.170 1.130 1.200 1.170 1.200 15,000 17,850 1.1900 0.912 0.881 0.935 0.912 0.935 19,250 0.9273 -0.85%
2023-02-02 0 1.180 1.150 1.200 1.150 1.220 24,000 28,250 1.1771 0.919 0.896 0.935 0.896 0.951 30,800 0.9172 -1.67%
2023-02-01 0 1.200 1.170 1.300 1.200 1.220 38,000 45,630 1.2008 0.935 0.912 1.013 0.935 0.951 48,766 0.9357 0.00%
2023-01-31 0 1.200 1.150 1.200 1.200 1.200 11,000 13,200 1.2000 0.935 0.896 0.935 0.935 0.935 14,116 0.9351 -3.23%
2023-01-30 0 1.240 1.180 1.250 - - 0 0 - 0.966 0.919 0.974 - - 0 - 0.00%
2023-01-27 0 1.240 1.180 1.250 1.240 1.240 2,000 2,480 1.2400 0.966 0.919 0.974 0.966 0.966 2,567 0.9662 3.33%
2023-01-26 0 1.200 1.130 1.250 - - 0 0 - 0.935 0.881 0.974 - - 0 - 0.00%
2023-01-20 0 1.200 1.160 1.240 - - 0 0 - 0.935 0.904 0.966 - - 0 - 0.00%
2023-01-19 0 1.200 1.150 1.230 1.200 1.200 20,000 24,000 1.2000 0.935 0.896 0.958 0.935 0.935 25,666 0.9351 0.00%
2023-01-18 0 1.200 1.170 1.230 1.200 1.200 12,000 14,400 1.2000 0.935 0.912 0.958 0.935 0.935 15,400 0.9351 -4.00%
2023-01-17 0 1.250 1.170 1.250 1.300 1.300 1,000 1,300 1.3000 0.974 0.912 0.974 1.013 1.013 1,283 1.0130 -3.10%
2023-01-16 0 1.290 1.170 1.290 1.150 1.290 5,000 6,030 1.2060 1.005 0.912 1.005 0.896 1.005 6,417 0.9398 8.40%
2023-01-13 0 1.190 1.170 1.300 - - 0 0 - 0.927 0.912 1.013 - - 0 - 0.00%
2023-01-12 0 1.190 1.170 1.250 - - 0 0 - 0.927 0.912 0.974 - - 0 - 0.00%
2023-01-11 0 1.190 1.190 1.250 1.190 1.250 115,000 138,750 1.2065 0.927 0.927 0.974 0.927 0.974 147,582 0.9402 -0.83%
2023-01-10 0 1.200 1.160 1.250 1.200 1.200 10,000 12,000 1.2000 0.935 0.904 0.974 0.935 0.935 12,833 0.9351 0.00%
2023-01-09 0 1.200 1.150 1.290 - - 0 0 - 0.935 0.896 1.005 - - 0 - 0.00%
2023-01-06 0 1.200 1.150 1.290 - - 0 0 - 0.935 0.896 1.005 - - 0 - 0.00%
2023-01-05 0 1.200 1.160 1.240 1.200 1.250 120,000 145,570 1.2131 0.935 0.904 0.966 0.935 0.974 153,998 0.9453 -2.44%
2023-01-04 0 1.230 1.170 1.230 - - 0 0 - 0.958 0.912 0.958 - - 0 - 0.00%
2023-01-03 0 1.230 1.180 1.230 1.200 1.230 16,000 19,290 1.2056 0.958 0.919 0.958 0.935 0.958 20,533 0.9395 7.89%
2022-12-30 0 1.140 1.130 1.140 1.140 1.300 774,000 889,370 1.1491 0.888 0.881 0.888 0.888 1.013 993,288 0.8954 -12.31%
2022-12-29 0 1.300 - 1.570 - - 0 0 - 1.013 - 1.223 - - 0 - 0.00%
2022-12-28 0 1.300 - 1.570 - - 0 0 - 1.013 - 1.223 - - 0 - 0.00%
2022-12-23 0 1.300 - 1.570 - - 0 0 - 1.013 - 1.223 - - 0 - 0.00%
2022-12-22 0 1.300 1.060 1.570 - - 0 0 - 1.013 0.826 1.223 - - 0 - 0.00%
2022-12-21 0 1.300 1.180 1.570 - - 0 0 - 1.013 0.919 1.223 - - 0 - 0.00%
2022-12-20 0 1.300 1.180 - - - 0 0 - 1.013 0.919 - - - 0 - 0.00%
2022-12-19 0 1.300 1.180 1.500 - - 0 0 - 1.013 0.919 1.169 - - 0 - 0.00%
2022-12-16 0 1.300 1.180 1.500 - - 0 0 - 1.013 0.919 1.169 - - 0 - 0.00%
2022-12-15 0 1.300 1.200 1.500 - - 0 0 - 1.013 0.935 1.169 - - 0 - 0.00%
2022-12-14 0 1.300 1.250 1.490 - - 0 0 - 1.013 0.974 1.161 - - 0 - 0.00%
2022-12-13 0 1.300 1.300 1.560 1.300 1.430 2,000 2,730 1.3650 1.013 1.013 1.216 1.013 1.114 2,567 1.0636 0.00%
2022-12-12 0 1.300 1.260 1.430 1.200 1.300 56,428 72,670 1.2878 1.013 0.982 1.114 0.935 1.013 72,415 1.0035 8.33%
2022-12-09 0 1.200 1.100 - - - 0 0 - 0.935 0.857 - - - 0 - 0.00%
2022-12-08 0 1.200 1.100 - - - 0 0 - 0.935 0.857 - - - 0 - 0.00%
2022-12-07 0 1.200 1.080 - - - 0 0 - 0.935 0.842 - - - 0 - 0.00%
2022-12-06 0 1.200 1.100 - - - 0 0 - 0.935 0.857 - - - 0 - 0.00%
2022-12-05 0 1.200 - - - - 0 0 - 0.935 - - - - 0 - 0.00%
2022-12-02 0 1.200 1.200 1.550 1.200 1.200 1,176 1,405 1.1947 0.935 0.935 1.208 0.935 0.935 1,509 0.9310 -8.40%
2022-12-01 0 1.310 1.310 1.550 1.230 1.310 8,000 10,400 1.3000 1.021 1.021 1.208 0.958 1.021 10,267 1.0130 7.38%
2022-11-30 0 1.220 1.220 1.300 1.200 1.200 4,800 5,728 1.1933 0.951 0.951 1.013 0.935 0.935 6,160 0.9299 -7.58%
2022-11-29 0 1.320 - 1.500 - - 0 0 - 1.029 - 1.169 - - 0 - 0.00%
2022-11-28 0 1.320 1.320 1.500 1.310 1.310 3,000 3,930 1.3100 1.029 1.029 1.169 1.021 1.021 3,850 1.0208 -5.71%
2022-11-25 0 1.400 1.220 1.450 - - 0 0 - 1.091 0.951 1.130 - - 0 - 0.00%
2022-11-24 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-23 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-22 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-21 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-18 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-17 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-16 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-15 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-14 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-11 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-10 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-09 0 1.400 1.190 1.500 - - 0 0 - 1.091 0.927 1.169 - - 0 - 0.00%
2022-11-08 0 1.400 1.300 1.500 - - 0 0 - 1.091 1.013 1.169 - - 0 - 0.00%
2022-11-07 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-04 0 1.400 1.170 1.490 - - 0 0 - 1.091 0.912 1.161 - - 0 - 0.00%
2022-11-03 0 1.400 - 1.490 - - 0 0 - 1.091 - 1.161 - - 0 - 0.00%
2022-11-02 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-11-01 0 1.400 - 1.500 - - 0 0 - 1.091 - 1.169 - - 0 - 0.00%
2022-10-31 0 1.400 1.100 1.500 - - 0 0 - 1.091 0.857 1.169 - - 0 - 0.00%
2022-10-28 0 1.400 1.250 1.560 1.400 1.430 7,000 9,830 1.4043 1.091 0.974 1.216 1.091 1.114 8,983 1.0943 -2.10%
2022-10-27 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-26 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-25 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-24 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-21 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-20 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-19 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-18 0 1.430 1.120 1.560 - - 0 0 - 1.114 0.873 1.216 - - 0 - 0.00%
2022-10-17 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-14 0 1.430 1.010 1.560 - - 0 0 - 1.114 0.787 1.216 - - 0 - 0.00%
2022-10-13 0 1.430 0.810 1.560 - - 0 0 - 1.114 0.631 1.216 - - 0 - 0.00%
2022-10-12 0 1.430 0.265 1.560 - - 0 0 - 1.114 0.206 1.216 - - 0 - 0.00%
2022-10-11 0 1.430 - 1.560 - - 0 0 - 1.114 - 1.216 - - 0 - 0.00%
2022-10-10 0 1.430 1.000 1.500 - - 0 0 - 1.114 0.779 1.169 - - 0 - 0.00%
2022-10-07 0 1.430 1.350 1.430 - - 0 0 - 1.114 1.052 1.114 - - 0 - 0.00%
2022-10-06 0 1.430 1.350 1.430 1.430 1.430 18,000 25,740 1.4300 1.114 1.052 1.114 1.114 1.114 23,100 1.1143 0.00%
2022-10-05 0 1.430 1.350 1.430 - - 0 0 - 1.114 1.052 1.114 - - 0 - 0.00%
2022-10-03 0 1.430 1.350 1.430 - - 0 0 - 1.114 1.052 1.114 - - 0 - 0.00%
2022-09-30 0 1.430 1.220 1.520 - - 0 0 - 1.114 0.951 1.184 - - 0 - 0.00%
2022-09-29 0 1.430 0.500 1.560 - - 0 0 - 1.114 0.390 1.216 - - 0 - 0.00%
2022-09-28 0 1.430 0.255 1.550 - - 0 0 - 1.114 0.199 1.208 - - 0 - -0.00%
2022-09-27 0 1.480 1.480 1.550 - - 0 0 - 1.114 1.114 1.167 - - 0 - 4.96%
2022-09-26 0 1.410 1.410 1.540 - - 0 0 - 1.062 1.062 1.159 - - 0 - 0.00%
2022-09-23 0 1.410 1.410 1.540 1.410 1.420 5,000 7,060 1.4120 1.062 1.062 1.159 1.062 1.069 6,641 1.0631 -0.70%
2022-09-22 0 1.420 1.420 1.540 - - 0 0 - 1.069 1.069 1.159 - - 0 - 0.71%
2022-09-21 0 1.410 1.210 1.540 - - 0 0 - 1.062 0.911 1.159 - - 0 - 0.00%
2022-09-20 0 1.410 1.210 1.540 - - 0 0 - 1.062 0.911 1.159 - - 0 - 0.00%
2022-09-19 0 1.410 1.250 1.540 - - 0 0 - 1.062 0.941 1.159 - - 0 - 0.00%
2022-09-16 0 1.410 1.200 1.540 - - 0 0 - 1.062 0.903 1.159 - - 0 - 0.00%
2022-09-15 0 1.410 1.300 1.540 - - 0 0 - 1.062 0.979 1.159 - - 0 - 0.00%
2022-09-14 0 1.410 1.320 1.540 - - 0 0 - 1.062 0.994 1.159 - - 0 - 0.00%
2022-09-13 0 1.410 1.350 1.540 - - 0 0 - 1.062 1.016 1.159 - - 0 - 0.00%
2022-09-09 0 1.410 1.300 1.540 - - 0 0 - 1.062 0.979 1.159 - - 0 - 0.00%
2022-09-08 0 1.410 1.300 1.540 - - 0 0 - 1.062 0.979 1.159 - - 0 - 0.00%
2022-09-07 0 1.410 1.300 1.540 - - 0 0 - 1.062 0.979 1.159 - - 0 - 0.00%
2022-09-06 0 1.410 1.290 1.540 - - 0 0 - 1.062 0.971 1.159 - - 0 - 0.00%
2022-09-05 0 1.410 1.410 1.620 1.400 1.510 37,000 53,340 1.4416 1.062 1.062 1.220 1.054 1.137 49,143 1.0854 -6.62%
2022-09-02 0 1.510 1.480 1.620 - - 0 0 - 1.137 1.114 1.220 - - 0 - 0.00%
2022-09-01 0 1.510 1.480 1.620 - - 0 0 - 1.137 1.114 1.220 - - 0 - 0.00%
2022-08-31 0 1.510 1.480 1.620 - - 0 0 - 1.137 1.114 1.220 - - 0 - 0.00%
2022-08-30 0 1.510 1.490 1.620 - - 0 0 - 1.137 1.122 1.220 - - 0 - 0.00%
2022-08-29 0 1.510 1.510 1.620 1.510 1.550 35,000 53,130 1.5180 1.137 1.137 1.220 1.137 1.167 46,487 1.1429 -2.58%
2022-08-26 0 1.550 1.490 1.620 - - 0 0 - 1.167 1.122 1.220 - - 0 - 0.00%
2022-08-25 0 1.550 1.500 1.620 - - 0 0 - 1.167 1.129 1.220 - - 0 - 0.00%
2022-08-24 0 1.550 1.500 1.620 1.550 1.550 15,000 23,250 1.5500 1.167 1.129 1.220 1.167 1.167 19,923 1.1670 0.00%
2022-08-23 0 1.550 1.550 1.620 1.550 1.550 2,000 3,100 1.5500 1.167 1.167 1.220 1.167 1.167 2,656 1.1670 0.00%
2022-08-22 0 1.550 1.550 1.620 - - 0 0 - 1.167 1.167 1.220 - - 0 - 0.65%
2022-08-19 0 1.540 1.540 1.620 - - 0 0 - 1.159 1.159 1.220 - - 0 - 0.00%
2022-08-18 0 1.540 1.540 1.620 1.540 1.540 7,000 10,780 1.5400 1.159 1.159 1.220 1.159 1.159 9,297 1.1595 1.32%
2022-08-17 0 1.520 1.520 1.590 - - 0 0 - 1.144 1.144 1.197 - - 0 - 0.00%
2022-08-16 0 1.520 1.520 1.630 - - 0 0 - 1.144 1.144 1.227 - - 0 - 0.00%
2022-08-15 0 1.520 1.520 1.630 - - 0 0 - 1.144 1.144 1.227 - - 0 - 1.33%
2022-08-12 0 1.500 1.500 1.630 - - 0 0 - 1.129 1.129 1.227 - - 0 - 0.00%
2022-08-11 0 1.500 1.500 1.630 - - 0 0 - 1.129 1.129 1.227 - - 0 - 0.00%
2022-08-10 0 1.500 1.490 1.630 - - 0 0 - 1.129 1.122 1.227 - - 0 - 0.00%
2022-08-09 0 1.500 1.500 1.630 - - 0 0 - 1.129 1.129 1.227 - - 0 - 0.00%
2022-08-08 0 1.500 1.500 1.600 1.500 1.600 18,000 28,700 1.5944 1.129 1.129 1.205 1.129 1.205 23,907 1.2005 -3.85%
2022-08-05 0 1.560 1.480 1.630 - - 0 0 - 1.175 1.114 1.227 - - 0 - 0.00%
2022-08-04 0 1.560 1.560 1.600 - - 0 0 - 1.175 1.175 1.205 - - 0 - 0.00%
2022-08-03 0 1.560 1.500 1.630 1.560 1.560 10,000 15,600 1.5600 1.175 1.129 1.227 1.175 1.175 13,282 1.1745 -5.45%
2022-08-02 0 1.650 1.560 - - - 0 0 - 1.242 1.175 - - - 0 - 0.00%
2022-08-01 0 1.650 1.560 - - - 0 0 - 1.242 1.175 - - - 0 - 0.00%
2022-07-29 0 1.650 1.560 - - - 0 0 - 1.242 1.175 - - - 0 - 0.00%
2022-07-28 0 1.650 1.560 1.700 1.590 1.650 11,015 18,112 1.6443 1.242 1.175 1.280 1.197 1.242 14,630 1.2380 0.61%
2022-07-27 0 1.640 1.560 1.700 - - 0 0 - 1.235 1.175 1.280 - - 0 - 0.00%
2022-07-26 0 1.640 1.600 - 1.640 1.640 20,000 32,800 1.6400 1.235 1.205 - 1.235 1.235 26,564 1.2348 0.61%
2022-07-25 0 1.630 1.630 1.640 1.630 1.630 10,000 16,300 1.6300 1.227 1.227 1.235 1.227 1.227 13,282 1.2272 1.24%
2022-07-22 0 1.610 1.600 - - - 0 0 - 1.212 1.205 - - - 0 - 0.00%
2022-07-21 0 1.610 1.610 1.660 1.600 1.610 3,000 4,820 1.6067 1.212 1.212 1.250 1.205 1.212 3,985 1.2097 0.62%
2022-07-20 0 1.600 1.560 1.610 - - 0 0 - 1.205 1.175 1.212 - - 0 - 0.00%
2022-07-19 0 1.600 1.600 1.620 1.600 1.620 14,000 22,600 1.6143 1.205 1.205 1.220 1.205 1.220 18,595 1.2154 -1.23%
2022-07-18 0 1.620 1.560 1.700 - - 0 0 - 1.220 1.175 1.280 - - 0 - 0.00%
2022-07-15 0 1.620 1.570 1.680 - - 0 0 - 1.220 1.182 1.265 - - 0 - 0.00%
2022-07-14 0 1.620 1.620 1.700 1.600 1.700 4,000 6,600 1.6500 1.220 1.220 1.280 1.205 1.280 5,313 1.2423 -4.71%
2022-07-13 0 1.700 1.600 1.860 - - 0 0 - 1.280 1.205 1.400 - - 0 - 0.00%
2022-07-12 0 1.700 1.600 1.860 - - 0 0 - 1.280 1.205 1.400 - - 0 - 0.00%
2022-07-11 0 1.700 1.600 1.750 - - 0 0 - 1.280 1.205 1.318 - - 0 - 0.00%
2022-07-08 0 1.700 1.600 1.860 - - 0 0 - 1.280 1.205 1.400 - - 0 - 0.00%
2022-07-07 0 1.700 1.560 1.860 - - 0 0 - 1.280 1.175 1.400 - - 0 - 0.00%
2022-07-06 0 1.700 1.560 1.860 - - 0 0 - 1.280 1.175 1.400 - - 0 - 0.00%
2022-07-05 0 1.700 1.550 1.840 1.700 1.700 20,948 35,573 1.6982 1.280 1.167 1.385 1.280 1.280 27,823 1.2786 1.19%
2022-07-04 0 1.680 - 1.840 - - 0 0 - 1.265 - 1.385 - - 0 - 0.00%
2022-06-30 0 1.680 1.530 1.840 - - 0 0 - 1.265 1.152 1.385 - - 0 - 0.00%
2022-06-29 0 1.680 1.680 1.820 1.660 1.660 11,000 18,620 1.6927 1.265 1.265 1.370 1.250 1.250 14,610 1.2745 1.20%
2022-06-28 0 1.660 1.640 1.700 - - 0 0 - 1.250 1.235 1.280 - - 0 - 0.00%
2022-06-27 0 1.660 1.660 1.680 1.640 1.640 1,000 1,640 1.6400 1.250 1.250 1.265 1.235 1.235 1,328 1.2348 -1.19%
2022-06-24 0 1.680 1.640 1.680 - - 1,680 2,612 1.5548 1.265 1.235 1.265 - - 2,231 1.1706 -1.18%
2022-06-23 0 1.700 1.610 1.700 - - 0 0 - 1.280 1.212 1.280 - - 0 - 0.00%
2022-06-22 0 1.700 1.650 1.700 1.640 1.700 50,000 84,760 1.6952 1.280 1.242 1.280 1.235 1.280 66,409 1.2763 0.00%
2022-06-21 0 1.700 1.680 1.700 1.680 1.700 13,000 21,900 1.6846 1.280 1.265 1.280 1.265 1.280 17,266 1.2684 1.19%
2022-06-20 0 1.680 1.630 1.800 1.680 1.680 137,000 230,160 1.6800 1.265 1.227 1.355 1.265 1.265 181,962 1.2649 0.00%
2022-06-17 0 1.680 1.570 1.680 - - 0 0 - 1.265 1.182 1.265 - - 0 - 0.00%
2022-06-16 0 1.680 1.510 1.800 - - 0 0 - 1.265 1.137 1.355 - - 0 - 0.00%
2022-06-15 0 1.680 1.550 1.800 - - 0 0 - 1.265 1.167 1.355 - - 0 - 0.00%
2022-06-14 0 1.680 1.500 1.680 - - 0 0 - 1.265 1.129 1.265 - - 0 - 0.00%
2022-06-13 0 1.680 1.660 1.680 - - 0 0 - 1.265 1.250 1.265 - - 0 - 0.00%
2022-06-10 0 1.680 1.660 1.680 - - 0 0 - 1.265 1.250 1.265 - - 0 - 0.00%
2022-06-09 0 1.680 1.670 1.680 - - 0 0 - 1.265 1.257 1.265 - - 0 - 0.00%
2022-06-08 0 1.680 1.660 1.800 - - 0 0 - 1.265 1.250 1.355 - - 0 - 0.00%
2022-06-07 0 1.680 1.630 1.680 - - 0 0 - 1.265 1.227 1.265 - - 0 - 0.00%
2022-06-06 0 1.680 1.610 1.800 - - 0 0 - 1.265 1.212 1.355 - - 0 - 0.00%
2022-06-02 0 1.680 1.600 1.680 1.680 1.680 16,000 26,880 1.6800 1.265 1.205 1.265 1.265 1.265 21,251 1.2649 0.00%
2022-06-01 0 1.680 1.680 1.800 - - 0 0 - 1.265 1.265 1.355 - - 0 - 0.00%
2022-05-31 0 1.680 1.680 1.780 1.680 1.680 5,000 8,400 1.6800 1.265 1.265 1.340 1.265 1.265 6,641 1.2649 1.20%
2022-05-30 0 1.660 1.620 1.780 1.660 1.660 30,000 49,800 1.6600 1.250 1.220 1.340 1.250 1.250 39,846 1.2498 0.00%
2022-05-27 0 1.660 1.630 1.780 - - 0 0 - 1.250 1.227 1.340 - - 0 - 0.00%
2022-05-26 0 1.660 1.640 1.780 1.630 1.660 80,000 131,400 1.6425 1.250 1.235 1.340 1.227 1.250 106,255 1.2366 0.00%
2022-05-25 0 1.660 1.640 1.780 1.660 1.660 30,000 49,800 1.6600 1.250 1.235 1.340 1.250 1.250 39,846 1.2498 0.00%
2022-05-24 0 1.660 1.630 1.660 1.660 1.660 4,000 6,640 1.6600 1.250 1.227 1.250 1.250 1.250 5,313 1.2498 0.00%
2022-05-23 0 1.660 1.640 1.660 1.640 1.660 28,000 46,260 1.6521 1.250 1.235 1.250 1.235 1.250 37,189 1.2439 0.00%
2022-05-20 0 1.660 1.660 1.700 1.650 1.700 25,000 42,250 1.6900 1.250 1.250 1.280 1.242 1.280 33,205 1.2724 -2.35%
2022-05-19 0 1.700 1.650 1.880 - - 0 0 - 1.280 1.242 1.415 - - 0 - 0.00%
2022-05-18 0 1.700 1.650 1.700 1.700 1.700 9,000 15,300 1.7000 1.280 1.242 1.280 1.280 1.280 11,954 1.2799 0.00%
2022-05-17 0 1.700 1.700 1.880 1.700 1.700 30,000 51,000 1.7000 1.280 1.280 1.415 1.280 1.280 39,846 1.2799 0.00%
2022-05-16 0 1.700 1.610 1.880 - - 0 0 - 1.280 1.212 1.415 - - 0 - 0.00%
2022-05-13 0 1.700 1.630 1.880 1.700 1.700 21,000 35,700 1.7000 1.280 1.227 1.415 1.280 1.280 27,892 1.2799 0.00%
2022-05-12 0 1.700 1.650 1.750 1.700 1.700 10,000 17,000 1.7000 1.280 1.242 1.318 1.280 1.280 13,282 1.2799 -2.86%
2022-05-11 0 1.750 1.610 1.750 - - 0 0 - 1.318 1.212 1.318 - - 0 - 0.00%
2022-05-10 0 1.750 1.600 1.750 - - 0 0 - 1.318 1.205 1.318 - - 0 - -0.57%
2022-05-06 0 1.760 1.620 1.760 1.760 1.760 15,000 25,600 1.7067 1.325 1.220 1.325 1.325 1.325 19,923 1.2850 0.00%
2022-05-05 0 1.760 1.630 1.760 - - 2,000 3,520 1.7600 1.325 1.227 1.325 - - 2,656 1.3251 0.00%
2022-05-04 0 1.760 1.610 1.760 - - 0 0 - 1.325 1.212 1.325 - - 0 - 0.00%
2022-05-03 0 1.760 1.780 1.800 1.720 1.800 54,340 96,294 1.7721 1.325 1.340 1.355 1.295 1.355 72,174 1.3342 -2.22%
2022-04-29 0 1.800 1.730 1.800 1.790 1.800 15,000 26,900 1.7933 1.355 1.303 1.355 1.348 1.355 19,923 1.3502 4.65%
2022-04-28 0 1.720 1.720 1.800 - - 0 0 - 1.295 1.295 1.355 - - 0 - 1.18%
2022-04-27 0 1.700 1.650 1.750 1.710 1.710 5,000 8,550 1.7100 1.280 1.242 1.318 1.287 1.287 6,641 1.2875 -0.58%
2022-04-26 0 1.710 1.700 1.710 - - 0 0 - 1.287 1.280 1.287 - - 0 - 0.00%
2022-04-25 0 1.710 1.700 1.790 1.710 1.710 5,000 8,550 1.7100 1.287 1.280 1.348 1.287 1.287 6,641 1.2875 0.00%
2022-04-22 0 1.710 1.700 - - - 0 0 - 1.287 1.280 - - - 0 - 0.00%
2022-04-21 0 1.710 1.700 2.000 - - 0 0 - 1.287 1.280 1.506 - - 0 - 0.00%
2022-04-20 0 1.710 1.620 - 1.710 1.710 5,000 8,550 1.7100 1.287 1.220 - 1.287 1.287 6,641 1.2875 0.00%
2022-04-19 0 1.710 1.700 - - - 0 0 - 1.287 1.280 - - - 0 - 0.00%
2022-04-14 0 1.710 1.670 1.950 - - 0 0 - 1.287 1.257 1.468 - - 0 - 0.00%
2022-04-13 0 1.710 1.710 1.900 - - 0 0 - 1.287 1.287 1.431 - - 0 - 3.01%
2022-04-12 0 1.660 1.660 1.750 1.620 1.700 113,000 185,860 1.6448 1.250 1.250 1.318 1.220 1.280 150,085 1.2384 -2.35%
2022-04-11 0 1.700 1.660 - 1.700 1.730 11,000 19,000 1.7273 1.280 1.250 - 1.280 1.303 14,610 1.3005 -1.73%
2022-04-08 0 1.730 1.670 - - - 0 0 - 1.303 1.257 - - - 0 - 0.00%
2022-04-07 0 1.730 1.670 - 1.730 1.730 10,000 17,300 1.7300 1.303 1.257 - 1.303 1.303 13,282 1.3025 1.17%
2022-04-06 0 1.710 1.700 - 1.710 1.710 20,000 34,200 1.7100 1.287 1.280 - 1.287 1.287 26,564 1.2875 0.00%
2022-04-04 0 1.710 1.710 - - - 0 0 - 1.287 1.287 - - - 0 - 1.18%
2022-04-01 0 1.690 1.680 1.800 1.600 1.710 116,963 198,228 1.6948 1.272 1.265 1.355 1.205 1.287 155,349 1.2760 -8.65%
2022-03-31 0 1.850 1.800 - - - 0 0 - 1.393 1.355 - - - 0 - 0.00%
2022-03-30 0 1.850 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
2022-03-29 0 1.850 1.680 - - - 0 0 - 1.393 1.265 - - - 0 - 0.00%
2022-03-28 0 1.850 1.800 - - - 0 0 - 1.393 1.355 - - - 0 - 0.00%
2022-03-25 0 1.850 1.690 - 1.850 1.850 12,000 22,200 1.8500 1.393 1.272 - 1.393 1.393 15,938 1.3929 0.00%
2022-03-24 0 1.850 1.850 - 1.850 1.850 30,000 55,500 1.8500 1.393 1.393 - 1.393 1.393 39,846 1.3929 3.35%
2022-03-23 0 1.790 1.710 1.850 - - 0 0 - 1.348 1.287 1.393 - - 0 - -1.10%
2022-03-22 0 1.810 1.720 1.900 - - 0 0 - 1.363 1.295 1.431 - - 0 - -2.16%
2022-03-21 0 1.850 1.800 - - - 0 0 - 1.393 1.355 - - - 0 - 0.00%
2022-03-18 0 1.850 1.750 - - - 0 0 - 1.393 1.318 - - - 0 - 0.00%
2022-03-17 0 1.850 1.740 2.000 1.850 1.900 30,000 55,600 1.8533 1.393 1.310 1.506 1.393 1.431 39,846 1.3954 -2.63%
2022-03-16 0 1.900 1.900 - - - 0 0 - 1.431 1.431 - - - 0 - 0.00%
2022-03-15 0 1.900 1.900 2.000 - - 0 0 - 1.431 1.431 1.506 - - 0 - 0.00%
2022-03-14 0 1.900 1.900 2.100 - - 0 0 - 1.431 1.431 1.581 - - 0 - 0.00%
2022-03-11 0 1.900 1.900 2.100 - - 0 0 - 1.431 1.431 1.581 - - 0 - 0.00%
2022-03-10 0 1.900 1.900 1.980 1.800 1.800 20,000 36,000 1.8000 1.431 1.431 1.491 1.355 1.355 26,564 1.3552 2.70%
2022-03-09 0 1.850 1.850 2.100 1.850 1.860 12,000 22,220 1.8517 1.393 1.393 1.581 1.393 1.400 15,938 1.3941 -2.63%
2022-03-08 0 1.900 1.850 2.180 1.900 1.960 16,000 31,240 1.9525 1.431 1.393 1.641 1.431 1.476 21,251 1.4700 -9.52%
2022-03-07 0 2.100 1.980 2.140 - - 0 0 - 1.581 1.491 1.611 - - 0 - 0.00%
2022-03-04 0 2.100 1.960 2.180 2.100 2.100 3,010 6,322 2.1003 1.581 1.476 1.641 1.581 1.581 3,998 1.5814 -3.67%
2022-03-03 0 2.180 1.970 2.280 - - 0 0 - 1.641 1.483 1.717 - - 0 - 0.00%
2022-03-02 0 2.180 1.970 2.180 2.180 2.180 10,000 21,800 2.1800 1.641 1.483 1.641 1.641 1.641 13,282 1.6413 3.81%
2022-03-01 0 2.100 2.100 2.190 - - 0 0 - 1.581 1.581 1.649 - - 0 - 0.00%
2022-02-28 0 2.100 2.100 2.190 2.100 2.200 37,000 78,590 2.1241 1.581 1.581 1.649 1.581 1.656 49,143 1.5992 -4.11%
2022-02-25 0 2.190 1.990 2.190 2.190 2.200 5,000 10,980 2.1960 1.649 1.498 1.649 1.649 1.656 6,641 1.6534 9.50%
2022-02-24 0 2.000 1.980 2.200 2.000 2.000 5,000 10,000 2.0000 1.506 1.491 1.656 1.506 1.506 6,641 1.5058 2.04%
2022-02-23 0 1.960 1.950 2.250 - - 0 0 - 1.476 1.468 1.694 - - 0 - 0.00%
2022-02-22 0 1.960 1.950 2.200 - - 0 0 - 1.476 1.468 1.656 - - 0 - 0.00%
2022-02-21 0 1.960 1.950 2.170 - - 0 0 - 1.476 1.468 1.634 - - 0 - 0.00%
2022-02-18 0 1.960 1.950 - - - 0 0 - 1.476 1.468 - - - 0 - 0.00%
2022-02-17 0 1.960 1.950 - - - 0 0 - 1.476 1.468 - - - 0 - 0.00%
2022-02-16 0 1.960 1.960 2.170 1.950 1.950 1,000 1,950 1.9500 1.476 1.476 1.634 1.468 1.468 1,328 1.4682 0.00%
2022-02-15 0 1.960 1.950 - - - 0 0 - 1.476 1.468 - - - 0 - 0.00%
2022-02-14 0 1.960 1.950 - - - 0 0 - 1.476 1.468 - - - 0 - 0.00%
2022-02-11 0 1.960 1.960 - - - 0 0 - 1.476 1.476 - - - 0 - 0.00%
2022-02-10 0 1.960 1.960 2.170 1.930 1.930 5,000 9,650 1.9300 1.476 1.476 1.634 1.453 1.453 6,641 1.4531 1.55%
2022-02-09 0 1.930 1.930 - 1.930 1.930 5,000 9,650 1.9300 1.453 1.453 - 1.453 1.453 6,641 1.4531 0.00%
2022-02-08 0 1.930 1.850 2.040 - - 0 0 - 1.453 1.393 1.536 - - 0 - 0.00%
2022-02-07 0 1.930 1.830 2.000 - - 0 0 - 1.453 1.378 1.506 - - 0 - 0.00%
2022-02-04 0 1.930 1.820 2.140 - - 0 0 - 1.453 1.370 1.611 - - 0 - 0.00%
2022-01-31 0 1.930 1.800 2.130 - - 0 0 - 1.453 1.355 1.604 - - 0 - 0.00%
2022-01-28 0 1.930 1.830 - - - 0 0 - 1.453 1.378 - - - 0 - 0.00%
2022-01-27 0 1.930 1.920 2.250 1.910 1.930 42,000 80,940 1.9271 1.453 1.446 1.694 1.438 1.453 55,784 1.4510 -5.39%
2022-01-26 0 2.040 1.910 2.040 1.870 2.040 82,276 163,946 1.9926 1.536 1.438 1.536 1.408 1.536 109,278 1.5003 7.37%
2022-01-25 0 1.900 1.900 1.990 - - 0 0 - 1.431 1.431 1.498 - - 0 - 2.15%
2022-01-24 0 1.860 1.860 1.980 1.790 1.790 2,000 3,580 1.7900 1.400 1.400 1.491 1.348 1.348 2,656 1.3477 -7.00%
2022-01-21 0 2.000 1.700 2.000 - - 0 0 - 1.506 1.280 1.506 - - 0 - 0.00%
2022-01-20 0 2.000 1.790 - - - 0 0 - 1.506 1.348 - - - 0 - 0.00%
2022-01-19 0 2.000 1.750 2.000 - - 0 0 - 1.506 1.318 1.506 - - 0 - 0.00%
2022-01-18 0 2.000 - 2.000 2.000 2.000 1,000 2,000 2.0000 1.506 - 1.506 1.506 1.506 1,328 1.5058 0.00%
2022-01-17 0 2.000 1.820 2.230 - - 0 0 - 1.506 1.370 1.679 - - 0 - 0.00%
2022-01-14 0 2.000 - - - - 0 0 - 1.506 - - - - 0 - 0.00%
2022-01-13 0 2.000 1.850 2.000 2.000 2.000 1,000 2,000 2.0000 1.506 1.393 1.506 1.506 1.506 1,328 1.5058 0.50%
2022-01-12 0 1.990 - 2.120 - - 0 0 - 1.498 - 1.596 - - 0 - 0.00%
2022-01-11 0 1.990 1.990 - - - 0 0 - 1.498 1.498 - - - 0 - 0.00%
2022-01-10 0 1.990 - 2.000 1.990 2.000 15,000 29,990 1.9993 1.498 - 1.506 1.498 1.506 19,923 1.5053 -0.50%
2022-01-07 0 2.000 2.000 2.100 - - 0 0 - 1.506 1.506 1.581 - - 0 - 0.00%
2022-01-06 0 2.000 2.000 2.100 - - 0 0 - 1.506 1.506 1.581 - - 0 - 0.00%
2022-01-05 0 2.000 2.000 2.050 - - 0 0 - 1.506 1.506 1.543 - - 0 - 0.00%
2022-01-04 0 2.000 1.650 2.100 1.990 2.000 45,000 89,990 1.9998 1.506 1.242 1.581 1.498 1.506 59,768 1.5056 0.00%
2022-01-03 0 2.000 - 2.000 1.990 2.000 7,000 13,990 1.9986 1.506 - 1.506 1.498 1.506 9,297 1.5047 0.00%
2021-12-31 0 2.000 - 2.200 - - 0 0 - 1.506 - 1.656 - - 0 - 0.00%
2021-12-30 0 2.000 1.980 - 2.000 2.000 2,000 4,000 2.0000 1.506 1.491 - 1.506 1.506 2,656 1.5058 1.01%
2021-12-29 0 1.980 1.980 2.220 - - 0 0 - 1.491 1.491 1.671 - - 0 - 0.00%
2021-12-28 0 1.980 1.980 2.100 1.980 1.980 2,000 3,960 1.9800 1.491 1.491 1.581 1.491 1.491 2,656 1.4908 0.00%
2021-12-24 0 1.980 1.770 2.100 - - 0 0 - 1.491 1.333 1.581 - - 0 - 0.00%
2021-12-23 0 1.980 1.970 2.100 1.980 1.980 85,000 168,300 1.9800 1.491 1.483 1.581 1.491 1.491 112,896 1.4908 0.00%
2021-12-22 0 1.980 1.980 - - - 0 0 - 1.491 1.491 - - - 0 - 0.00%
2021-12-21 0 1.980 1.980 2.420 - - 0 0 - 1.491 1.491 1.822 - - 0 - 0.00%
2021-12-20 0 1.980 1.980 2.150 - - 0 0 - 1.491 1.491 1.619 - - 0 - 0.00%
2021-12-17 0 1.980 1.980 2.000 1.940 1.990 2,000 3,930 1.9650 1.491 1.491 1.506 1.461 1.498 2,656 1.4795 -1.00%
2021-12-16 0 2.000 1.950 2.000 1.950 2.010 13,000 26,050 2.0038 1.506 1.468 1.506 1.468 1.513 17,266 1.5087 5.26%
2021-12-15 0 1.900 1.890 1.900 1.900 1.980 144,000 274,220 1.9043 1.431 1.423 1.431 1.431 1.491 191,259 1.4338 -6.86%
2021-12-14 0 2.140 2.140 - - - 0 0 - 1.536 1.536 - - - 0 - 0.00%
2021-12-13 0 2.140 2.130 2.150 2.140 2.150 2,000 4,290 2.1450 1.536 1.529 1.543 1.536 1.543 2,787 1.5395 -0.47%
2021-12-10 0 2.150 1.960 2.200 2.100 2.150 101,000 216,100 2.1396 1.543 1.407 1.579 1.507 1.543 140,723 1.5356 2.38%
2021-12-09 0 2.100 2.000 2.200 2.100 2.100 3,000 6,300 2.1000 1.507 1.435 1.579 1.507 1.507 4,180 1.5072 0.00%
2021-12-08 0 2.100 - 2.200 2.100 2.100 6,000 12,600 2.1000 1.507 - 1.579 1.507 1.507 8,360 1.5072 0.00%
2021-12-07 0 2.100 2.010 2.200 2.100 2.100 20,000 42,000 2.1000 1.507 1.443 1.579 1.507 1.507 27,866 1.5072 5.00%
2021-12-06 0 2.000 2.000 - - - 0 0 - 1.435 1.435 - - - 0 - 0.00%
2021-12-03 0 2.000 2.000 2.240 2.000 2.000 1,000 2,000 2.0000 1.435 1.435 1.608 1.435 1.435 1,393 1.4354 0.00%
2021-12-02 0 2.000 2.000 2.240 - - 0 0 - 1.435 1.435 1.608 - - 0 - 0.00%
2021-12-01 0 2.000 1.900 - 2.000 2.000 1,000 2,000 2.0000 1.435 1.364 - 1.435 1.435 1,393 1.4354 5.26%
2021-11-30 0 1.900 1.900 2.100 - - 0 0 - 1.364 1.364 1.507 - - 0 - 2.15%
2021-11-29 0 1.860 1.860 2.080 - - 0 0 - 1.335 1.335 1.493 - - 0 - 0.00%
2021-11-26 0 1.860 1.860 - - - 0 0 - 1.335 1.335 - - - 0 - 0.00%
2021-11-25 0 1.860 1.860 - - - 0 0 - 1.335 1.335 - - - 0 - 0.00%
2021-11-24 0 1.860 1.860 - - - 0 0 - 1.335 1.335 - - - 0 - 0.00%
2021-11-23 0 1.860 1.860 - - - 0 0 - 1.335 1.335 - - - 0 - 0.00%
2021-11-22 0 1.860 1.850 - 1.860 1.860 1,000 1,860 1.8600 1.335 1.328 - 1.335 1.335 1,393 1.3350 -2.11%
2021-11-19 0 1.900 1.900 - 1.780 1.790 80,000 142,900 1.7863 1.364 1.364 - 1.278 1.285 111,464 1.2820 2.70%
2021-11-18 0 1.850 1.850 - 1.850 1.850 287,000 530,950 1.8500 1.328 1.328 - 1.328 1.328 399,876 1.3278 -2.12%
2021-11-17 0 1.890 1.880 1.890 1.890 1.930 316,000 600,180 1.8993 1.356 1.349 1.356 1.356 1.385 440,282 1.3632 0.53%
2021-11-16 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-15 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-12 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-11 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-10 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-09 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-08 0 1.880 1.880 - - - 0 0 - 1.349 1.349 - - - 0 - 0.00%
2021-11-05 0 1.880 1.850 - 1.880 1.880 29,000 54,520 1.8800 1.349 1.328 - 1.349 1.349 40,406 1.3493 2.17%
2021-11-04 0 1.840 1.790 - - - 0 0 - 1.321 1.285 - - - 0 - 0.00%
2021-11-03 0 1.840 1.840 - - - 0 0 - 1.321 1.321 - - - 0 - 0.55%
2021-11-02 0 1.830 1.800 - - - 840 1,486 1.7690 1.313 1.292 - - - 1,170 1.2697 0.00%
2021-11-01 0 1.830 1.830 - - - 0 0 - 1.313 1.313 - - - 0 - 0.00%
2021-10-29 0 1.830 1.830 - 1.830 1.830 3,000 5,490 1.8300 1.313 1.313 - 1.313 1.313 4,180 1.3134 0.00%
2021-10-28 0 1.830 1.800 1.820 - - 0 0 - 1.313 1.292 1.306 - - 0 - 0.00%
2021-10-27 0 1.830 1.830 - 1.810 1.810 5,000 9,050 1.8100 1.313 1.313 - 1.299 1.299 6,966 1.2991 1.10%
2021-10-26 0 1.810 1.810 - - - 0 0 - 1.299 1.299 - - - 0 - 0.00%
2021-10-25 0 1.810 1.810 2.100 1.750 1.750 10,276 17,971 1.7488 1.299 1.299 1.507 1.256 1.256 14,318 1.2552 -4.23%
2021-10-22 0 1.890 1.800 - - - 0 0 - 1.356 1.292 - - - 0 - 0.00%
2021-10-21 0 1.890 1.860 - - - 0 0 - 1.356 1.335 - - - 0 - 0.00%
2021-10-20 0 1.890 1.720 - - - 0 0 - 1.356 1.234 - - - 0 - 0.00%
2021-10-19 0 1.890 1.850 - - - 0 0 - 1.356 1.328 - - - 0 - 0.00%
2021-10-18 0 1.890 1.870 - - - 0 0 - 1.356 1.342 - - - 0 - 0.00%
2021-10-15 0 1.890 1.810 - - - 0 0 - 1.356 1.299 - - - 0 - 0.00%
2021-10-12 0 1.890 1.890 2.100 1.890 1.900 112,000 212,790 1.8999 1.356 1.356 1.507 1.356 1.364 156,049 1.3636 -3.08%
2021-10-11 0 1.950 1.910 1.950 1.950 2.050 196,000 383,450 1.9564 1.400 1.371 1.400 1.400 1.471 273,086 1.4041 -2.50%
2021-10-08 0 2.000 1.970 2.000 2.000 2.000 23,000 46,000 2.0000 1.435 1.414 1.435 1.435 1.435 32,046 1.4354 -4.76%
2021-10-07 0 2.100 2.000 2.100 - - 0 0 - 1.507 1.435 1.507 - - 0 - 0.00%
2021-10-06 0 2.100 1.960 2.100 - - 0 0 - 1.507 1.407 1.507 - - 0 - 0.00%
2021-10-05 0 2.100 1.900 2.100 2.100 2.190 17,000 35,970 2.1159 1.507 1.364 1.507 1.507 1.572 23,686 1.5186 0.00%
2021-10-04 0 2.100 2.100 2.190 - - 0 0 - 1.507 1.507 1.572 - - 0 - 0.00%
2021-09-30 0 2.100 1.990 2.100 - - 0 0 - 1.507 1.428 1.507 - - 0 - 0.00%
2021-09-29 0 2.100 2.100 2.280 2.100 2.100 12,000 25,200 2.1000 1.507 1.507 1.636 1.507 1.507 16,720 1.5072 -9.87%
2021-09-28 0 2.330 2.040 2.330 1.980 2.390 119,000 259,530 2.1809 1.672 1.464 1.672 1.421 1.715 165,802 1.5653 0.87%
2021-09-27 0 2.410 - 2.410 2.390 2.410 26,000 62,630 2.4088 1.658 - 1.658 1.644 1.658 37,794 1.6571 0.84%
2021-09-24 0 2.390 2.160 2.390 2.330 2.400 67,000 156,420 2.3346 1.644 1.486 1.644 1.603 1.651 97,392 1.6061 13.27%
2021-09-23 0 2.110 2.100 2.350 - - 0 0 - 1.452 1.445 1.617 - - 0 - 0.00%
2021-09-21 0 2.110 2.110 - 2.110 2.110 22,000 46,420 2.1100 1.452 1.452 - 1.452 1.452 31,979 1.4516 0.00%
2021-09-20 0 2.110 2.080 2.180 2.110 2.110 5,000 10,550 2.1100 1.452 1.431 1.500 1.452 1.452 7,268 1.4516 -3.21%
2021-09-17 0 2.180 2.140 2.180 - - 0 0 - 1.500 1.472 1.500 - - 0 - 0.00%
2021-09-16 0 2.180 2.130 2.180 - - 0 0 - 1.500 1.465 1.500 - - 0 - 0.00%
2021-09-15 0 2.180 2.130 2.180 - - 0 0 - 1.500 1.465 1.500 - - 0 - 0.00%
2021-09-14 0 2.180 2.130 2.180 2.180 2.180 10,000 21,800 2.1800 1.500 1.465 1.500 1.500 1.500 14,536 1.4997 0.00%
2021-09-13 0 2.180 2.130 2.310 - - 0 0 - 1.500 1.465 1.589 - - 0 - 0.00%
2021-09-10 0 2.180 2.120 2.280 2.120 2.200 43,000 94,100 2.1884 1.500 1.458 1.569 1.458 1.513 62,505 1.5055 2.83%
2021-09-09 0 2.120 2.110 2.120 2.120 2.120 2,000 4,240 2.1200 1.458 1.452 1.458 1.458 1.458 2,907 1.4584 0.47%
2021-09-08 0 2.110 2.110 2.200 2.000 2.000 163,000 326,000 2.0000 1.452 1.452 1.513 1.376 1.376 236,939 1.3759 -3.65%
2021-09-07 0 2.190 2.100 2.190 - - 0 0 - 1.507 1.445 1.507 - - 0 - 0.00%
2021-09-06 0 2.190 2.030 2.190 2.190 2.250 12,000 26,340 2.1950 1.507 1.397 1.507 1.507 1.548 17,443 1.5100 -2.67%
2021-09-03 0 2.250 2.100 2.490 - - 0 0 - 1.548 1.445 1.713 - - 0 - 0.00%
2021-09-02 0 2.250 2.050 2.490 - - 0 0 - 1.548 1.410 1.713 - - 0 - 0.00%
2021-09-01 0 2.250 2.200 2.380 - - 0 0 - 1.548 1.513 1.637 - - 0 - 0.00%
2021-08-31 0 2.250 2.030 2.360 - - 0 0 - 1.548 1.397 1.624 - - 0 - 0.00%
2021-08-30 0 2.250 2.030 2.340 - - 0 0 - 1.548 1.397 1.610 - - 0 - 0.00%
2021-08-27 0 2.250 2.200 2.400 - - 0 0 - 1.548 1.513 1.651 - - 0 - 0.00%
2021-08-26 0 2.250 2.030 2.440 - - 0 0 - 1.548 1.397 1.679 - - 0 - 0.00%
2021-08-25 0 2.250 2.030 2.480 - - 0 0 - 1.548 1.397 1.706 - - 0 - 0.00%
2021-08-24 0 2.250 2.030 2.380 - - 0 0 - 1.548 1.397 1.637 - - 0 - 0.00%
2021-08-23 0 2.250 2.200 2.440 - - 0 0 - 1.548 1.513 1.679 - - 0 - 0.00%
2021-08-20 0 2.250 2.030 2.350 - - 0 0 - 1.548 1.397 1.617 - - 0 - 0.00%
2021-08-19 0 2.250 2.050 2.380 - - 0 0 - 1.548 1.410 1.637 - - 0 - 0.00%
2021-08-18 0 2.250 2.030 2.350 - - 0 0 - 1.548 1.397 1.617 - - 0 - 0.00%
2021-08-17 0 2.250 2.060 - - - 0 0 - 1.548 1.417 - - - 0 - 0.00%
2021-08-16 0 2.250 2.200 2.320 - - 0 0 - 1.548 1.513 1.596 - - 0 - 0.00%
2021-08-13 0 2.250 2.100 2.250 - - 0 0 - 1.548 1.445 1.548 - - 0 - -0.88%
2021-08-12 0 2.270 2.100 2.270 - - 0 0 - 1.562 1.445 1.562 - - 0 - -0.87%
2021-08-11 0 2.290 2.100 2.290 - - 0 0 - 1.575 1.445 1.575 - - 0 - 0.00%
2021-08-10 0 2.290 2.100 2.290 - - 0 0 - 1.575 1.445 1.575 - - 0 - 0.00%
2021-08-09 0 2.290 2.100 2.290 - - 0 0 - 1.575 1.445 1.575 - - 0 - 0.00%
2021-08-06 0 2.290 2.030 2.290 - - 0 0 - 1.575 1.397 1.575 - - 0 - 0.00%
2021-08-05 0 2.290 2.030 2.290 - - 0 0 - 1.575 1.397 1.575 - - 0 - 0.00%
2021-08-04 0 2.290 2.030 2.290 - - 0 0 - 1.575 1.397 1.575 - - 0 - 0.00%
2021-08-03 0 2.290 2.100 2.350 - - 0 0 - 1.575 1.445 1.617 - - 0 - 0.00%
2021-08-02 0 2.290 2.050 2.290 - - 0 0 - 1.575 1.410 1.575 - - 0 - 0.00%
2021-07-30 0 2.290 2.080 2.400 - - 0 0 - 1.575 1.431 1.651 - - 0 - 0.00%
2021-07-29 0 2.290 2.060 2.290 2.200 2.300 33,000 74,770 2.2658 1.575 1.417 1.575 1.513 1.582 47,969 1.5587 1.78%
2021-07-28 0 2.250 2.170 2.300 2.150 2.250 78,000 171,640 2.2005 1.548 1.493 1.582 1.479 1.548 113,382 1.5138 4.65%
2021-07-27 0 2.150 2.150 2.300 2.150 2.150 10,000 21,500 2.1500 1.479 1.479 1.582 1.479 1.479 14,536 1.4791 -4.44%
2021-07-26 0 2.250 2.150 2.260 - - 8,000 17,200 2.1500 1.548 1.479 1.555 - - 11,629 1.4791 0.00%
2021-07-23 0 2.250 2.150 2.300 - - 0 0 - 1.548 1.479 1.582 - - 0 - 0.00%
2021-07-22 0 2.250 2.170 2.330 2.250 2.250 11,552 25,909 2.2428 1.548 1.493 1.603 1.548 1.548 16,792 1.5429 2.27%
2021-07-21 0 2.200 2.150 2.340 - - 0 0 - 1.513 1.479 1.610 - - 0 - 0.00%
2021-07-20 0 2.200 2.150 2.330 - - 0 0 - 1.513 1.479 1.603 - - 0 - 0.00%
2021-07-19 0 2.200 2.200 2.370 - - 0 0 - 1.513 1.513 1.630 - - 0 - 0.00%
2021-07-16 0 2.200 2.160 2.390 - - 0 0 - 1.513 1.486 1.644 - - 0 - 0.00%
2021-07-15 0 2.200 2.180 2.400 2.200 2.200 20,000 44,000 2.2000 1.513 1.500 1.651 1.513 1.513 29,072 1.5135 -0.45%
2021-07-14 0 2.210 2.200 2.210 2.210 2.240 128,000 283,070 2.2115 1.520 1.513 1.520 1.520 1.541 186,062 1.5214 0.45%
2021-07-13 0 2.200 2.200 2.350 - - 0 0 - 1.513 1.513 1.617 - - 0 - 0.00%
2021-07-12 0 2.200 2.160 2.250 2.200 2.200 50,000 110,000 2.2000 1.513 1.486 1.548 1.513 1.513 72,681 1.5135 2.33%
2021-07-09 0 2.150 2.120 2.200 2.150 2.200 12,000 26,300 2.1917 1.479 1.458 1.513 1.479 1.513 17,443 1.5077 1.42%
2021-07-08 0 2.120 2.050 2.200 - - 0 0 - 1.458 1.410 1.513 - - 0 - 0.00%
2021-07-07 0 2.120 2.120 2.240 - - 0 0 - 1.458 1.458 1.541 - - 0 - 0.00%
2021-07-06 0 2.120 2.120 2.300 - - 0 0 - 1.458 1.458 1.582 - - 0 - 0.47%
2021-07-05 0 2.110 2.080 2.220 - - 0 0 - 1.452 1.431 1.527 - - 0 - 0.00%
2021-07-02 0 2.110 2.110 2.280 2.110 2.110 43,000 90,730 2.1100 1.452 1.452 1.569 1.452 1.452 62,505 1.4516 0.00%
2021-06-30 0 2.110 2.110 2.280 2.050 2.100 12,712 26,581 2.0910 1.452 1.452 1.569 1.410 1.445 18,478 1.4385 -0.47%
2021-06-29 0 2.120 2.120 2.300 2.100 2.100 1,000 2,100 2.1000 1.458 1.458 1.582 1.445 1.445 1,454 1.4447 -4.93%
2021-06-28 0 2.230 2.100 2.230 - - 0 0 - 1.534 1.445 1.534 - - 0 - -1.33%
2021-06-25 0 2.260 2.030 2.260 - - 0 0 - 1.555 1.397 1.555 - - 0 - 0.00%
2021-06-24 0 2.260 2.100 2.260 2.060 2.260 13,000 26,980 2.0754 1.555 1.445 1.555 1.417 1.555 18,897 1.4277 9.71%
2021-06-23 0 2.060 2.030 2.300 - - 0 0 - 1.417 1.397 1.582 - - 0 - 0.00%
2021-06-22 0 2.060 2.060 2.220 2.060 2.060 2,000 4,120 2.0600 1.417 1.417 1.527 1.417 1.417 2,907 1.4172 0.49%
2021-06-21 0 2.050 2.050 2.110 - - 0 0 - 1.410 1.410 1.452 - - 0 - 0.49%
2021-06-18 0 2.040 2.040 2.260 2.040 2.040 11,568 23,576 2.0380 1.403 1.403 1.555 1.403 1.403 16,815 1.4020 -0.97%
2021-06-17 0 2.060 2.060 2.350 - - 0 0 - 1.417 1.417 1.617 - - 0 - 0.00%
2021-06-16 0 2.060 2.030 2.350 - - 0 0 - 1.417 1.397 1.617 - - 0 - 0.00%
2021-06-15 0 2.060 2.030 - - - 0 0 - 1.417 1.397 - - - 0 - 0.00%
2021-06-11 0 2.060 2.030 2.350 - - 0 0 - 1.417 1.397 1.617 - - 0 - 0.00%
2021-06-10 0 2.060 2.060 2.340 2.030 2.060 56,000 114,820 2.0504 1.417 1.417 1.610 1.397 1.417 81,402 1.4105 0.49%
2021-06-09 0 2.050 2.030 2.340 - - 0 0 - 1.410 1.397 1.610 - - 0 - 0.00%
2021-06-08 0 2.050 2.050 - 2.050 2.050 15,436 31,626 2.0488 1.410 1.410 - 1.410 1.410 22,438 1.4095 1.49%
2021-06-07 0 2.020 2.000 2.110 - - 0 0 - 1.390 1.376 1.452 - - 0 - 0.00%
2021-06-04 0 2.020 2.020 2.080 2.020 2.020 19,000 38,380 2.0200 1.390 1.390 1.431 1.390 1.390 27,619 1.3896 -2.42%
2021-06-03 0 2.070 2.030 2.080 2.000 2.070 41,000 82,470 2.0115 1.424 1.397 1.431 1.376 1.424 59,598 1.3838 0.98%
2021-06-02 0 2.050 2.000 2.080 - - 0 0 - 1.410 1.376 1.431 - - 0 - 0.00%
2021-06-01 0 2.050 2.000 2.110 - - 0 0 - 1.410 1.376 1.452 - - 0 - 0.00%
2021-05-31 0 2.050 2.010 2.110 - - 0 0 - 1.410 1.383 1.452 - - 0 - 0.00%
2021-05-28 0 2.050 2.040 2.070 2.030 2.050 48,000 97,480 2.0308 1.410 1.403 1.424 1.397 1.410 69,773 1.3971 -2.84%
2021-05-27 0 2.110 2.000 2.110 2.010 2.110 3,000 6,130 2.0433 1.452 1.376 1.452 1.383 1.452 4,361 1.4057 4.98%
2021-05-26 0 2.010 2.010 2.290 - - 0 0 - 1.383 1.383 1.575 - - 0 - 0.00%
2021-05-25 0 2.010 2.000 2.110 - - 0 0 - 1.383 1.376 1.452 - - 0 - 0.00%
2021-05-24 0 2.010 2.010 2.110 - - 0 0 - 1.383 1.383 1.452 - - 0 - 0.00%
2021-05-21 0 2.010 2.000 2.100 2.010 2.060 100,000 201,280 2.0128 1.383 1.376 1.445 1.383 1.417 145,361 1.3847 -3.83%
2021-05-20 0 2.090 2.000 2.110 - - 0 0 - 1.438 1.376 1.452 - - 0 - 0.00%
2021-05-18 0 2.090 2.090 2.110 - - 0 0 - 1.438 1.438 1.452 - - 0 - 0.00%
2021-05-17 0 2.090 2.090 2.110 - - 0 0 - 1.438 1.438 1.452 - - 0 - 0.00%
2021-05-14 0 2.090 2.090 2.110 - - 0 0 - 1.438 1.438 1.452 - - 0 - 0.00%
2021-05-13 0 2.090 2.090 2.200 - - 0 0 - 1.438 1.438 1.513 - - 0 - 0.00%
2021-05-12 0 2.090 2.060 2.110 2.090 2.090 3,000 6,270 2.0900 1.438 1.417 1.452 1.438 1.438 4,361 1.4378 1.46%
2021-05-11 0 2.060 2.060 2.110 2.060 2.060 1,000 2,060 2.0600 1.417 1.417 1.452 1.417 1.417 1,454 1.4172 0.49%
2021-05-10 0 2.050 2.030 2.110 - - 0 0 - 1.410 1.397 1.452 - - 0 - 0.00%
2021-05-07 0 2.050 2.050 2.110 2.050 2.060 17,000 34,930 2.0547 1.410 1.410 1.452 1.410 1.417 24,711 1.4135 -2.84%
2021-05-06 0 2.110 2.060 2.110 - - 0 0 - 1.452 1.417 1.452 - - 0 - 0.00%
2021-05-05 0 2.110 2.040 2.110 - - 0 0 - 1.452 1.403 1.452 - - 0 - 0.00%
2021-05-04 0 2.110 2.010 2.110 - - 0 0 - 1.452 1.383 1.452 - - 0 - 0.00%
2021-05-03 0 2.110 2.000 2.110 - - 0 0 - 1.452 1.376 1.452 - - 0 - 0.00%
2021-04-30 0 2.110 2.010 2.110 - - 0 0 - 1.452 1.383 1.452 - - 0 - 0.00%
2021-04-29 0 2.110 2.000 2.110 2.110 2.110 10,000 21,100 2.1100 1.452 1.376 1.452 1.452 1.452 14,536 1.4516 0.00%
2021-04-28 0 2.110 2.000 2.110 - - 0 0 - 1.452 1.376 1.452 - - 0 - 0.00%
2021-04-27 0 2.110 2.050 2.110 - - 0 0 - 1.452 1.410 1.452 - - 0 - 0.00%
2021-04-26 0 2.110 2.000 2.410 - - 0 0 - 1.452 1.376 1.658 - - 0 - 0.00%
2021-04-23 0 2.110 2.020 2.110 - - 0 0 - 1.452 1.390 1.452 - - 0 - 0.00%
2021-04-22 0 2.110 2.070 2.110 - - 0 0 - 1.452 1.424 1.452 - - 0 - 0.00%
2021-04-21 0 2.110 2.000 2.110 - - 0 0 - 1.452 1.376 1.452 - - 0 - 0.00%
2021-04-20 0 2.110 2.000 2.110 - - 0 0 - 1.452 1.376 1.452 - - 0 - 0.00%
2021-04-19 0 2.110 2.000 2.110 - - 0 0 - 1.452 1.376 1.452 - - 0 - 0.00%
2021-04-16 0 2.110 1.950 2.150 2.110 2.110 6,000 12,660 2.1100 1.452 1.341 1.479 1.452 1.452 8,722 1.4516 0.00%
2021-04-15 0 2.110 2.110 2.180 2.100 2.110 13,808 28,992 2.0997 1.452 1.452 1.500 1.445 1.452 20,071 1.4444 -3.21%
2021-04-14 0 2.180 2.110 2.180 2.180 2.180 18,000 39,240 2.1800 1.500 1.452 1.500 1.500 1.500 26,165 1.4997 0.00%
2021-04-13 0 2.180 2.110 2.180 2.180 2.180 10,000 21,800 2.1800 1.500 1.452 1.500 1.500 1.500 14,536 1.4997 0.00%
2021-04-12 0 2.180 2.180 2.600 2.180 2.210 29,000 63,880 2.2028 1.500 1.500 1.789 1.500 1.520 42,155 1.5154 -4.39%
2021-04-09 0 2.280 1.950 2.600 - - 0 0 - 1.569 1.341 1.789 - - 0 - 0.00%
2021-04-08 0 2.280 - 2.600 - - 0 0 - 1.569 - 1.789 - - 0 - 0.00%
2021-04-07 0 2.280 - 2.600 - - 0 0 - 1.569 - 1.789 - - 0 - 0.00%
2021-04-01 0 2.280 2.110 2.600 - - 0 0 - 1.569 1.452 1.789 - - 0 - 0.00%
2021-03-31 0 2.280 2.100 2.600 2.280 2.280 1,000 2,280 2.2800 1.569 1.445 1.789 1.569 1.569 1,454 1.5685 0.00%
2021-03-30 0 2.280 2.280 2.570 - - 0 0 - 1.569 1.569 1.768 - - 0 - 1.33%
2021-03-29 0 2.250 2.250 2.460 - - 0 0 - 1.548 1.548 1.692 - - 0 - 1.35%
2021-03-26 0 2.220 2.220 2.320 - - 0 0 - 1.527 1.527 1.596 - - 0 - 0.91%
2021-03-25 0 2.200 2.100 2.440 2.200 2.200 10,000 22,000 2.2000 1.513 1.445 1.679 1.513 1.513 14,536 1.5135 0.00%
2021-03-24 0 2.200 2.200 2.400 2.200 2.230 7,000 15,460 2.2086 1.513 1.513 1.651 1.513 1.534 10,175 1.5194 -4.35%
2021-03-23 0 2.300 2.100 2.510 2.300 2.300 22,000 50,600 2.3000 1.582 1.445 1.727 1.582 1.582 31,979 1.5823 4.55%
2021-03-22 0 2.200 2.100 2.510 - - 0 0 - 1.513 1.445 1.727 - - 0 - 0.00%
2021-03-19 0 2.200 2.100 2.510 - - 0 0 - 1.513 1.445 1.727 - - 0 - 0.00%
2021-03-18 0 2.200 2.100 2.510 - - 0 0 - 1.513 1.445 1.727 - - 0 - 0.00%
2021-03-17 0 2.200 2.100 2.510 - - 0 0 - 1.513 1.445 1.727 - - 0 - 0.00%
2021-03-16 0 2.200 2.100 2.490 - - 0 0 - 1.513 1.445 1.713 - - 0 - 0.00%
2021-03-15 0 2.200 2.190 2.500 2.200 2.300 6,000 13,300 2.2167 1.513 1.507 1.720 1.513 1.582 8,722 1.5249 0.46%
2021-03-12 0 2.190 2.190 2.260 2.060 2.060 1,712 3,548 2.0724 1.507 1.507 1.555 1.417 1.417 2,489 1.4257 -3.10%
2021-03-11 0 2.260 2.060 2.550 - - 0 0 - 1.555 1.417 1.754 - - 0 - 0.00%
2021-03-10 0 2.260 2.100 2.580 - - 0 0 - 1.555 1.445 1.775 - - 0 - 0.00%
2021-03-09 0 2.260 2.080 2.580 2.260 2.260 1,000 2,260 2.2600 1.555 1.431 1.775 1.555 1.555 1,454 1.5547 0.00%
2021-03-08 0 2.260 2.080 2.480 - - 0 0 - 1.555 1.431 1.706 - - 0 - 0.00%
2021-03-05 0 2.260 2.080 2.580 - - 0 0 - 1.555 1.431 1.775 - - 0 - 0.00%
2021-03-04 0 2.260 2.010 2.500 - - 0 0 - 1.555 1.383 1.720 - - 0 - 0.00%
2021-03-03 0 2.260 2.190 2.580 - - 0 0 - 1.555 1.507 1.775 - - 0 - 0.00%
2021-03-02 0 2.260 2.260 2.400 2.250 2.250 5,000 11,250 2.2500 1.555 1.555 1.651 1.548 1.548 7,268 1.5479 -5.83%
2021-03-01 0 2.400 - 2.400 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2021-02-26 0 2.400 2.120 2.650 - - 0 0 - 1.651 1.458 1.823 - - 0 - 0.00%
2021-02-25 0 2.400 - 2.600 - - 0 0 - 1.651 - 1.789 - - 0 - 0.00%
2021-02-24 0 2.400 - 2.500 - - 0 0 - 1.651 - 1.720 - - 0 - 0.00%
2021-02-23 0 2.400 2.070 2.580 - - 0 0 - 1.651 1.424 1.775 - - 0 - 0.00%
2021-02-22 0 2.400 - 2.400 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
2021-02-19 0 2.400 2.280 2.400 - - 0 0 - 1.651 1.569 1.651 - - 0 - 0.00%
2021-02-18 0 2.400 2.200 2.400 - - 0 0 - 1.651 1.513 1.651 - - 0 - 0.00%
2021-02-17 0 2.400 2.100 2.500 2.380 2.400 19,000 45,520 2.3958 1.651 1.445 1.720 1.637 1.651 27,619 1.6482 0.00%
2021-02-16 0 2.400 2.060 2.400 - - 0 0 - 1.651 1.417 1.651 - - 0 - 0.00%
2021-02-11 0 2.400 2.020 2.400 2.420 2.420 10,000 24,200 2.4200 1.651 1.390 1.651 1.665 1.665 14,536 1.6648 9.59%
2021-02-10 0 2.190 2.190 2.350 2.190 2.200 15,000 32,860 2.1907 1.507 1.507 1.617 1.507 1.513 21,804 1.5071 10.05%
2021-02-09 0 1.990 1.990 2.340 1.960 1.990 12,000 23,640 1.9700 1.369 1.369 1.610 1.348 1.369 17,443 1.3552 -4.33%
2021-02-08 0 2.080 - 2.080 - - 0 0 - 1.431 - 1.431 - - 0 - 0.00%
2021-02-05 0 2.080 2.000 2.080 - - 0 0 - 1.431 1.376 1.431 - - 0 - 0.00%
2021-02-04 0 2.080 2.000 2.340 - - 0 0 - 1.431 1.376 1.610 - - 0 - 0.00%
2021-02-03 0 2.080 2.000 2.340 2.080 2.080 1,000 2,080 2.0800 1.431 1.376 1.610 1.431 1.431 1,454 1.4309 0.00%
2021-02-02 0 2.080 2.010 2.340 - - 0 0 - 1.431 1.383 1.610 - - 0 - 0.00%
2021-02-01 0 2.080 1.950 2.300 - - 0 0 - 1.431 1.341 1.582 - - 0 - 0.00%
2021-01-29 0 2.080 1.950 2.340 2.080 2.080 2,000 4,160 2.0800 1.431 1.341 1.610 1.431 1.431 2,907 1.4309 0.00%
2021-01-28 0 2.080 1.950 2.340 - - 0 0 - 1.431 1.341 1.610 - - 0 - 0.00%
2021-01-27 0 2.080 1.960 2.340 - - 0 0 - 1.431 1.348 1.610 - - 0 - 0.00%
2021-01-26 0 2.080 1.990 2.220 - - 0 0 - 1.431 1.369 1.527 - - 0 - 0.00%
2021-01-25 0 2.080 2.000 2.340 - - 0 0 - 1.431 1.376 1.610 - - 0 - 0.00%
2021-01-22 0 2.080 2.000 2.340 - - 0 0 - 1.431 1.376 1.610 - - 0 - 0.00%
2021-01-21 0 2.080 2.050 2.200 2.080 2.080 15,000 31,200 2.0800 1.431 1.410 1.513 1.431 1.431 21,804 1.4309 1.46%
2021-01-20 0 2.050 2.000 2.280 2.050 2.050 5,000 10,250 2.0500 1.410 1.376 1.569 1.410 1.410 7,268 1.4103 1.49%
2021-01-19 0 2.020 2.020 2.250 - - 0 0 - 1.390 1.390 1.548 - - 0 - 0.00%
2021-01-18 0 2.020 2.020 2.260 2.010 2.010 20,000 40,200 2.0100 1.390 1.390 1.555 1.383 1.383 29,072 1.3828 1.00%
2021-01-15 0 2.000 2.000 - - - 0 0 - 1.376 1.376 - - - 0 - 1.01%
2021-01-14 0 1.980 1.980 2.230 - - 0 0 - 1.362 1.362 1.534 - - 0 - 0.51%
2021-01-13 0 1.970 1.970 2.220 1.970 2.000 6,000 11,880 1.9800 1.355 1.355 1.527 1.355 1.376 8,722 1.3621 0.51%
2021-01-12 0 1.960 1.960 2.220 - - 0 0 - 1.348 1.348 1.527 - - 0 - 0.00%
2021-01-11 0 1.960 1.960 2.220 1.960 1.960 20,000 39,200 1.9600 1.348 1.348 1.527 1.348 1.348 29,072 1.3484 0.00%
2021-01-08 0 1.960 1.680 2.190 - - 0 0 - 1.348 1.156 1.507 - - 0 - 0.00%
2021-01-07 0 1.960 1.960 2.190 - - 0 0 - 1.348 1.348 1.507 - - 0 - 0.00%
2021-01-06 0 1.960 1.860 2.190 1.960 1.960 11,084 21,712 1.9589 1.348 1.280 1.507 1.348 1.348 16,112 1.3476 -2.97%
2021-01-05 0 2.020 1.730 2.130 - - 0 0 - 1.390 1.190 1.465 - - 0 - 0.00%
2021-01-04 0 2.020 1.750 2.110 - - 0 0 - 1.390 1.204 1.452 - - 0 - 0.00%
2020-12-31 0 2.020 1.850 2.130 - - 0 0 - 1.390 1.273 1.465 - - 0 - 0.00%
2020-12-30 0 2.020 1.900 2.150 - - 0 0 - 1.390 1.307 1.479 - - 0 - 0.00%
2020-12-29 0 2.020 1.810 2.140 - - 0 0 - 1.390 1.245 1.472 - - 0 - 0.00%
2020-12-28 0 2.020 1.720 2.140 - - 0 0 - 1.390 1.183 1.472 - - 0 - 0.00%
2020-12-24 0 2.020 1.900 2.050 - - 0 0 - 1.390 1.307 1.410 - - 0 - 0.00%
2020-12-23 0 2.020 1.800 2.190 - - 0 0 - 1.390 1.238 1.507 - - 0 - 0.00%
2020-12-22 0 2.020 1.900 2.190 - - 0 0 - 1.390 1.307 1.507 - - 0 - 0.00%
2020-12-21 0 2.020 1.880 2.020 2.010 2.030 109,000 220,400 2.0220 1.390 1.293 1.390 1.383 1.397 158,444 1.3910 1.00%
2020-12-18 0 2.000 1.950 2.200 - - 0 0 - 1.376 1.341 1.513 - - 0 - 0.00%
2020-12-17 0 2.000 1.900 - - - 0 0 - 1.376 1.307 - - - 0 - 0.00%
2020-12-16 0 2.000 1.900 2.200 - - 0 0 - 1.376 1.307 1.513 - - 0 - 0.00%
2020-12-15 0 2.000 1.950 2.470 2.000 2.000 50,000 100,000 2.0000 1.376 1.341 1.699 1.376 1.376 72,681 1.3759 -8.26%
2020-12-14 0 2.180 1.640 2.480 - - 0 0 - 1.500 1.128 1.706 - - 0 - 0.00%
2020-12-11 0 2.180 1.870 2.480 - - 0 0 - 1.500 1.286 1.706 - - 0 - 0.00%
2020-12-10 0 2.180 1.870 2.490 - - 0 0 - 1.500 1.286 1.713 - - 0 - 0.00%
2020-12-09 0 2.180 1.960 2.480 - - 0 0 - 1.500 1.348 1.706 - - 0 - 0.00%
2020-12-08 0 2.180 1.940 2.480 - - 0 0 - 1.500 1.335 1.706 - - 0 - 0.00%
2020-12-07 0 2.180 1.950 2.480 - - 0 0 - 1.500 1.341 1.706 - - 0 - 0.00%
2020-12-04 0 2.180 1.870 2.480 2.180 2.180 1,000 2,180 2.1800 1.500 1.286 1.706 1.500 1.500 1,454 1.4997 0.00%
2020-12-03 0 2.180 2.180 2.200 - - 0 0 - 1.500 1.500 1.513 - - 0 - 0.00%
2020-12-02 0 2.180 2.180 2.490 - - 0 0 - 1.500 1.500 1.713 - - 0 - 0.00%
2020-12-01 0 2.180 2.180 2.300 2.180 2.190 10,000 21,860 2.1860 1.500 1.500 1.582 1.500 1.507 14,536 1.5038 -5.22%
2020-11-30 0 2.300 2.190 2.480 - - 0 0 - 1.582 1.507 1.706 - - 0 - 0.00%
2020-11-27 0 2.300 2.250 2.440 2.300 2.300 28,000 64,400 2.3000 1.582 1.548 1.679 1.582 1.582 40,701 1.5823 -4.17%
2020-11-26 0 2.400 1.860 2.400 - - 0 0 - 1.651 1.280 1.651 - - 0 - 0.00%
2020-11-25 0 2.400 - 2.730 - - 0 0 - 1.651 - 1.878 - - 0 - 0.00%
2020-11-24 0 2.400 - 2.700 - - 0 0 - 1.651 - 1.857 - - 0 - 0.00%
2020-11-23 0 2.400 2.100 2.400 - - 0 0 - 1.651 1.445 1.651 - - 0 - 0.00%
2020-11-20 0 2.400 2.220 2.730 - - 0 0 - 1.651 1.527 1.878 - - 0 - 0.00%
2020-11-19 0 2.400 - 2.730 - - 0 0 - 1.651 - 1.878 - - 0 - 0.00%
2020-11-18 0 2.400 2.290 2.400 2.400 2.400 8,000 19,200 2.4000 1.651 1.575 1.651 1.651 1.651 11,629 1.6511 0.00%
2020-11-17 0 2.400 2.190 2.420 - - 0 0 - 1.651 1.507 1.665 - - 0 - 0.00%
2020-11-16 0 2.400 2.100 2.730 - - 0 0 - 1.651 1.445 1.878 - - 0 - 0.00%
2020-11-13 0 2.400 2.080 2.730 - - 0 0 - 1.651 1.431 1.878 - - 0 - 0.00%
2020-11-12 0 2.400 2.110 2.450 - - 0 0 - 1.651 1.452 1.685 - - 0 - 0.00%
2020-11-11 0 2.400 2.170 2.400 2.400 2.400 20,000 48,000 2.4000 1.651 1.493 1.651 1.651 1.651 29,072 1.6511 7.62%
2020-11-10 0 2.230 2.230 2.400 1.950 2.230 12,667 27,760 2.1915 1.534 1.534 1.651 1.341 1.534 18,413 1.5076 13.78%
2020-11-09 0 1.960 1.960 2.200 - - 0 0 - 1.348 1.348 1.513 - - 0 - 0.51%
2020-11-06 0 1.950 1.930 2.220 - - 0 0 - 1.341 1.328 1.527 - - 0 - 0.00%
2020-11-05 0 1.950 1.950 2.220 1.950 1.950 18,000 35,100 1.9500 1.341 1.341 1.527 1.341 1.341 26,165 1.3415 0.00%
2020-11-04 0 1.950 1.950 1.990 1.950 1.970 11,000 21,470 1.9518 1.341 1.341 1.369 1.341 1.355 15,990 1.3427 -2.01%
2020-11-03 0 1.990 1.950 1.990 1.990 1.990 50,000 99,500 1.9900 1.369 1.341 1.369 1.369 1.369 72,681 1.3690 0.00%
2020-11-02 0 1.990 1.900 1.990 - - 0 0 - 1.369 1.307 1.369 - - 0 - 0.00%
2020-10-30 0 1.990 1.950 1.990 2.000 2.000 54,000 108,000 2.0000 1.369 1.341 1.369 1.376 1.376 78,495 1.3759 -0.50%
2020-10-29 0 2.000 1.950 2.000 - - 0 0 - 1.376 1.341 1.376 - - 0 - 0.00%
2020-10-28 0 2.000 1.950 2.000 - - 0 0 - 1.376 1.341 1.376 - - 0 - 0.00%
2020-10-27 0 2.000 1.950 2.000 - - 0 0 - 1.376 1.341 1.376 - - 0 - 0.00%
2020-10-23 0 2.000 2.000 2.030 2.000 2.020 2,000 4,020 2.0100 1.376 1.376 1.397 1.376 1.390 2,907 1.3828 -1.48%
2020-10-22 0 2.030 2.000 2.050 2.030 2.030 5,000 10,150 2.0300 1.397 1.376 1.410 1.397 1.397 7,268 1.3965 0.00%
2020-10-21 0 2.030 2.030 2.050 - - 0 0 - 1.397 1.397 1.410 - - 0 - 0.00%
2020-10-20 0 2.030 2.030 2.050 2.030 2.050 12,000 24,560 2.0467 1.397 1.397 1.410 1.397 1.410 17,443 1.4080 -0.98%
2020-10-19 0 2.050 2.040 2.060 2.050 2.050 2,000 4,100 2.0500 1.410 1.403 1.417 1.410 1.410 2,907 1.4103 -0.49%
2020-10-16 0 2.060 2.030 2.060 - - 0 0 - 1.417 1.397 1.417 - - 0 - -0.48%
2020-10-15 0 2.070 2.060 2.100 - - 0 0 - 1.424 1.417 1.445 - - 0 - 0.00%
2020-10-14 0 2.070 2.070 2.580 2.070 2.080 3,000 6,230 2.0767 1.424 1.424 1.775 1.424 1.431 4,361 1.4286 -1.43%
2020-10-12 0 2.100 2.060 2.100 - - 0 0 - 1.445 1.417 1.445 - - 0 - 0.00%
2020-10-09 0 2.100 2.060 2.100 2.100 2.100 2,000 4,200 2.1000 1.445 1.417 1.445 1.445 1.445 2,907 1.4447 0.00%
2020-10-08 0 2.100 2.070 2.100 - - 0 0 - 1.445 1.424 1.445 - - 0 - 0.00%
2020-10-07 0 2.100 2.080 2.100 2.100 2.100 12,000 25,200 2.1000 1.445 1.431 1.445 1.445 1.445 17,443 1.4447 0.00%
2020-10-06 0 2.100 2.080 2.100 2.100 2.100 239,000 501,900 2.1000 1.445 1.431 1.445 1.445 1.445 347,413 1.4447 -0.47%
2020-10-05 0 2.110 2.110 2.180 2.110 2.110 10,000 21,100 2.1100 1.452 1.452 1.500 1.452 1.452 14,536 1.4516 -3.21%
2020-09-30 0 2.180 2.120 2.180 - - 0 0 - 1.500 1.458 1.500 - - 0 - 0.00%
2020-09-29 0 2.180 2.100 2.180 - - 0 0 - 1.500 1.445 1.500 - - 0 - -0.91%
2020-09-28 0 2.200 2.100 2.200 2.200 2.200 1,000 2,200 2.2000 1.513 1.445 1.513 1.513 1.513 1,454 1.5135 0.00%
2020-09-25 0 2.200 2.100 2.200 - - 0 0 - 1.513 1.445 1.513 - - 0 - 0.00%
2020-09-24 0 2.200 2.100 2.250 - - 0 0 - 1.513 1.445 1.548 - - 0 - 0.00%
2020-09-23 0 2.200 2.150 2.250 - - 0 0 - 1.513 1.479 1.548 - - 0 - 0.00%
2020-09-22 0 2.200 2.200 2.300 - - 0 0 - 1.513 1.513 1.582 - - 0 - 0.00%
2020-09-21 0 2.200 2.200 2.350 2.200 2.200 1,000 2,200 2.2000 1.513 1.513 1.617 1.513 1.513 1,454 1.5135 -4.35%
2020-09-18 0 2.300 2.280 2.300 2.290 2.300 121,000 278,290 2.2999 1.582 1.569 1.582 1.575 1.582 175,887 1.5822 -1.29%
2020-09-17 0 2.330 2.330 2.500 2.330 2.330 1,000 2,330 2.3300 1.603 1.603 1.720 1.603 1.603 1,454 1.6029 -2.92%
2020-09-16 0 2.400 2.320 3.000 2.400 2.400 10,000 24,000 2.4000 1.651 1.596 2.064 1.651 1.651 14,536 1.6511 -4.00%
2020-09-15 0 2.500 2.200 2.500 - - 0 0 - 1.720 1.513 1.720 - - 0 - 0.00%
2020-09-14 0 2.500 2.320 2.600 - - 0 0 - 1.720 1.596 1.789 - - 0 - 0.00%
2020-09-11 0 2.500 2.310 3.000 - - 0 0 - 1.720 1.589 2.064 - - 0 - 0.00%
2020-09-10 0 2.500 2.350 3.000 - - 0 0 - 1.720 1.617 2.064 - - 0 - 0.00%
2020-09-09 0 2.500 2.350 3.080 - - 0 0 - 1.720 1.617 2.119 - - 0 - 0.00%
2020-09-08 0 2.500 2.350 2.550 2.300 2.500 82,000 200,990 2.4511 1.720 1.617 1.754 1.582 1.720 119,196 1.6862 1.63%
2020-09-07 0 2.460 2.300 2.500 - - 0 0 - 1.692 1.582 1.720 - - 0 - 0.00%
2020-09-04 0 2.460 2.100 2.500 - - 0 0 - 1.692 1.445 1.720 - - 0 - 0.00%
2020-09-03 0 2.460 2.000 2.460 2.460 2.460 20,000 49,200 2.4600 1.692 1.376 1.692 1.692 1.692 29,072 1.6923 1.23%
2020-09-02 0 2.430 2.400 2.470 2.400 2.500 28,000 69,000 2.4643 1.672 1.651 1.699 1.651 1.720 40,701 1.6953 1.25%
2020-09-01 0 2.400 2.300 2.500 - - 0 0 - 1.651 1.582 1.720 - - 0 - 0.00%
2020-08-31 0 2.400 2.060 2.500 - - 0 0 - 1.651 1.417 1.720 - - 0 - 0.00%
2020-08-28 0 2.400 2.300 2.550 - - 0 0 - 1.651 1.582 1.754 - - 0 - 0.00%
2020-08-27 0 2.400 2.400 2.550 - - 0 0 - 1.651 1.651 1.754 - - 0 - 0.00%
2020-08-26 0 2.400 2.300 2.400 - - 0 0 - 1.651 1.582 1.651 - - 0 - 0.00%
2020-08-25 0 2.400 2.400 2.550 - - 0 0 - 1.651 1.651 1.754 - - 0 - 0.00%
2020-08-24 0 2.400 2.320 2.500 2.400 2.500 42,276 103,658 2.4519 1.651 1.596 1.720 1.651 1.720 61,453 1.6868 0.00%
2020-08-21 0 2.400 2.370 2.500 2.400 2.400 2,000 4,800 2.4000 1.651 1.630 1.720 1.651 1.651 2,907 1.6511 -2.44%
2020-08-20 0 2.460 2.460 2.500 2.460 2.460 5,000 12,300 2.4600 1.692 1.692 1.720 1.692 1.692 7,268 1.6923 4.24%
2020-08-19 0 2.360 2.340 2.540 2.360 2.360 1,000 2,360 2.3600 1.624 1.610 1.747 1.624 1.624 1,454 1.6235 0.85%
2020-08-18 0 2.340 2.300 2.550 - - 0 0 - 1.610 1.582 1.754 - - 0 - 0.00%
2020-08-17 0 2.340 2.300 2.550 - - 0 0 - 1.610 1.582 1.754 - - 0 - 0.00%
2020-08-14 0 2.340 2.310 2.380 2.340 2.340 1,000 2,340 2.3400 1.610 1.589 1.637 1.610 1.610 1,454 1.6098 0.43%
2020-08-13 0 2.330 2.250 2.350 2.330 2.350 2,000 4,680 2.3400 1.603 1.548 1.617 1.603 1.617 2,907 1.6098 0.43%
2020-08-12 0 2.320 2.200 2.350 2.320 2.320 1,000 2,320 2.3200 1.596 1.513 1.617 1.596 1.596 1,454 1.5960 -1.28%
2020-08-11 0 2.350 2.100 2.350 2.300 2.400 6,000 14,300 2.3833 1.617 1.445 1.617 1.582 1.651 8,722 1.6396 6.82%
2020-08-10 0 2.200 2.100 2.400 - - 0 0 - 1.513 1.445 1.651 - - 0 - 0.00%
2020-08-07 0 2.200 2.150 2.400 - - 0 0 - 1.513 1.479 1.651 - - 0 - 0.00%
2020-08-06 0 2.200 2.100 2.400 2.200 2.200 20,000 44,000 2.2000 1.513 1.445 1.651 1.513 1.513 29,072 1.5135 0.00%
2020-08-05 0 2.200 2.100 2.250 - - 0 0 - 1.513 1.445 1.548 - - 0 - 0.00%
2020-08-04 0 2.200 2.100 2.400 2.200 2.200 10,000 22,000 2.2000 1.513 1.445 1.651 1.513 1.513 14,536 1.5135 0.00%
2020-08-03 0 2.200 2.100 2.220 2.100 2.200 22,000 48,200 2.1909 1.513 1.445 1.527 1.445 1.513 31,979 1.5072 0.00%
2020-07-31 0 2.200 2.200 2.400 2.100 2.200 8,000 17,300 2.1625 1.513 1.513 1.651 1.445 1.513 11,629 1.4877 3.29%
2020-07-30 0 2.130 2.100 2.400 - - 0 0 - 1.465 1.445 1.651 - - 0 - 0.00%
2020-07-29 0 2.130 2.130 2.290 2.110 2.130 2,000 4,240 2.1200 1.465 1.465 1.575 1.452 1.465 2,907 1.4584 -7.79%
2020-07-28 0 2.310 2.120 2.400 2.100 2.310 9,000 19,110 2.1233 1.589 1.458 1.651 1.445 1.589 13,083 1.4607 5.00%
2020-07-27 0 2.200 2.200 2.400 2.200 2.200 11,000 24,200 2.2000 1.513 1.513 1.651 1.513 1.513 15,990 1.5135 -0.45%
2020-07-24 0 2.210 2.210 2.250 2.200 2.250 87,000 192,030 2.2072 1.520 1.520 1.548 1.513 1.548 126,464 1.5185 0.00%
2020-07-23 0 2.210 2.210 2.360 2.210 2.240 126,000 281,460 2.2338 1.520 1.520 1.624 1.520 1.541 183,155 1.5367 -7.92%
2020-07-22 0 2.400 2.200 2.400 - - 0 0 - 1.651 1.513 1.651 - - 0 - 0.00%
2020-07-21 0 2.400 2.200 2.400 2.370 2.400 10,000 23,960 2.3960 1.651 1.513 1.651 1.630 1.651 14,536 1.6483 4.35%
2020-07-20 0 2.300 2.200 2.400 - - 0 0 - 1.582 1.513 1.651 - - 0 - 0.00%
2020-07-17 0 2.300 2.210 2.350 2.300 2.320 7,000 16,160 2.3086 1.582 1.520 1.617 1.582 1.596 10,175 1.5882 0.00%
2020-07-16 0 2.300 2.250 2.320 2.120 2.320 77,000 177,980 2.3114 1.582 1.548 1.596 1.458 1.596 111,928 1.5901 -4.17%
2020-07-15 0 2.400 2.300 2.400 2.400 2.400 6,000 14,400 2.4000 1.651 1.582 1.651 1.651 1.651 8,722 1.6511 0.00%
2020-07-14 0 2.400 2.300 2.400 - - 0 0 - 1.651 1.582 1.651 - - 0 - 0.00%
2020-07-13 0 2.400 2.300 2.400 - - 0 0 - 1.651 1.582 1.651 - - 0 - 0.00%
2020-07-10 0 2.400 2.300 2.480 2.300 2.400 107,000 247,710 2.3150 1.651 1.582 1.706 1.582 1.651 155,536 1.5926 -4.76%
2020-07-09 0 2.520 2.500 2.880 - - 0 0 - 1.734 1.720 1.981 - - 0 - 0.80%
2020-07-08 0 2.500 2.500 2.820 - - 0 0 - 1.720 1.720 1.940 - - 0 - 0.00%
2020-07-07 0 2.500 2.500 2.600 2.410 2.500 43,000 104,770 2.4365 1.720 1.720 1.789 1.658 1.720 62,505 1.6762 -6.72%
2020-07-06 0 2.680 2.580 2.680 2.500 2.750 28,000 73,720 2.6329 1.844 1.775 1.844 1.720 1.892 40,701 1.8113 7.63%
2020-07-03 0 2.490 2.480 2.800 2.450 2.490 2,000 4,940 2.4700 1.713 1.706 1.926 1.685 1.713 2,907 1.6992 -7.78%
2020-07-02 0 2.700 2.350 3.320 - - 0 0 - 1.857 1.617 2.284 - - 0 - 0.00%
2020-06-30 0 2.700 2.300 3.320 - - 0 0 - 1.857 1.582 2.284 - - 0 - 0.00%
2020-06-29 0 2.700 2.330 2.700 - - 0 0 - 1.857 1.603 1.857 - - 0 - 0.00%
2020-06-26 0 2.700 2.100 2.700 - - 0 0 - 1.857 1.445 1.857 - - 0 - 0.00%
2020-06-24 0 2.700 2.400 3.300 - - 0 0 - 1.857 1.651 2.270 - - 0 - 0.00%
2020-06-23 0 2.700 2.100 3.320 - - 0 0 - 1.857 1.445 2.284 - - 0 - 0.00%
2020-06-22 0 2.700 2.500 3.320 - - 0 0 - 1.857 1.720 2.284 - - 0 - 0.00%
2020-06-19 0 2.700 2.300 3.000 - - 0 0 - 1.857 1.582 2.064 - - 0 - 0.00%
2020-06-18 0 2.700 2.400 3.000 - - 0 0 - 1.857 1.651 2.064 - - 0 - 0.00%
2020-06-17 0 2.700 2.520 3.010 - - 0 0 - 1.857 1.734 2.071 - - 0 - 0.00%
2020-06-16 0 2.700 2.600 2.800 - - 0 0 - 1.857 1.789 1.926 - - 0 - 0.00%
2020-06-15 0 2.700 2.540 3.140 - - 0 0 - 1.857 1.747 2.160 - - 0 - 0.00%
2020-06-12 0 2.700 2.460 2.700 - - 0 0 - 1.857 1.692 1.857 - - 0 - 0.00%
2020-06-11 0 2.700 2.550 2.800 - - 0 0 - 1.857 1.754 1.926 - - 0 - 0.00%
2020-06-10 0 2.700 2.450 2.700 2.400 2.730 21,000 56,640 2.6971 1.857 1.685 1.857 1.651 1.878 30,526 1.8555 4.25%
2020-06-09 0 2.590 2.550 2.700 2.590 2.590 7,000 18,130 2.5900 1.782 1.754 1.857 1.782 1.782 10,175 1.7818 0.00%
2020-06-08 0 2.590 2.500 2.730 - - 0 0 - 1.782 1.720 1.878 - - 0 - 0.00%
2020-06-05 0 2.590 2.590 2.700 2.590 2.700 89,000 232,460 2.6119 1.782 1.782 1.857 1.782 1.857 129,371 1.7968 1.17%
2020-06-04 0 2.560 2.500 2.720 2.560 2.650 46,000 119,650 2.6011 1.761 1.720 1.871 1.761 1.823 66,866 1.7894 0.39%
2020-06-03 0 2.550 2.510 2.600 2.500 2.550 26,000 66,000 2.5385 1.754 1.727 1.789 1.720 1.754 37,794 1.7463 -0.78%
2020-06-02 0 2.570 2.560 2.600 2.570 2.670 38,000 98,270 2.5861 1.768 1.761 1.789 1.768 1.837 55,237 1.7791 -1.15%
2020-06-01 0 2.600 2.300 3.200 - - 0 0 - 1.789 1.582 2.201 - - 0 - 0.00%
2020-05-29 0 2.600 2.250 2.750 - - 0 0 - 1.789 1.548 1.892 - - 0 - 0.00%
2020-05-28 0 2.600 2.100 2.750 - - 0 0 - 1.789 1.445 1.892 - - 0 - 0.00%
2020-05-27 0 2.600 2.100 2.600 - - 0 0 - 1.789 1.445 1.789 - - 0 - 0.00%
2020-05-26 0 2.600 2.570 2.750 - - 0 0 - 1.789 1.768 1.892 - - 0 - 0.00%
2020-05-25 0 2.600 2.100 2.750 - - 0 0 - 1.789 1.445 1.892 - - 0 - 0.00%
2020-05-22 0 2.600 2.110 2.750 - - 0 0 - 1.789 1.452 1.892 - - 0 - 0.00%
2020-05-21 0 2.600 2.550 2.750 2.600 2.630 48,000 124,890 2.6019 1.789 1.754 1.892 1.789 1.809 69,773 1.7899 -1.14%
2020-05-20 0 2.630 2.350 2.750 - - 0 0 - 1.809 1.617 1.892 - - 0 - 0.00%
2020-05-19 0 2.630 2.200 2.750 2.630 2.630 1,000 2,630 2.6300 1.809 1.513 1.892 1.809 1.809 1,454 1.8093 0.00%
2020-05-18 0 2.630 2.600 2.750 2.630 2.630 1,000 2,630 2.6300 1.809 1.789 1.892 1.809 1.809 1,454 1.8093 -4.36%
2020-05-15 0 2.750 2.500 2.750 - - 0 0 - 1.892 1.720 1.892 - - 0 - 0.00%
2020-05-14 0 2.750 2.500 2.750 - - 0 0 - 1.892 1.720 1.892 - - 0 - 0.00%
2020-05-13 0 2.750 2.700 2.750 - - 0 0 - 1.892 1.857 1.892 - - 0 - -1.79%
2020-05-12 0 2.800 2.700 3.470 - - 0 0 - 1.926 1.857 2.387 - - 0 - 0.00%
2020-05-11 0 2.800 2.700 3.300 - - 0 0 - 1.926 1.857 2.270 - - 0 - 0.00%
2020-05-08 0 2.800 2.500 3.470 - - 0 0 - 1.926 1.720 2.387 - - 0 - 0.00%
2020-05-07 0 2.800 2.800 3.420 - - 0 0 - 1.926 1.926 2.353 - - 0 - 1.45%
2020-05-06 0 2.760 2.710 3.420 - - 0 0 - 1.899 1.864 2.353 - - 0 - 0.00%
2020-05-05 0 2.760 2.760 3.350 2.710 2.760 6,000 16,360 2.7267 1.899 1.899 2.305 1.864 1.899 8,722 1.8758 2.22%
2020-05-04 0 2.700 2.700 3.400 2.700 2.700 10,000 27,000 2.7000 1.857 1.857 2.339 1.857 1.857 14,536 1.8574 -3.57%
2020-04-29 0 2.800 2.750 3.570 2.800 2.800 6,000 16,800 2.8000 1.926 1.892 2.456 1.926 1.926 8,722 1.9262 -3.45%
2020-04-28 0 2.900 2.700 2.900 - - 0 0 - 1.995 1.857 1.995 - - 0 - 0.00%
2020-04-27 0 2.900 2.700 3.570 - - 0 0 - 1.995 1.857 2.456 - - 0 - 0.00%
2020-04-24 0 2.900 2.500 3.570 - - 0 0 - 1.995 1.720 2.456 - - 0 - 0.00%
2020-04-23 0 2.900 2.700 3.400 - - 0 0 - 1.995 1.857 2.339 - - 0 - 0.00%
2020-04-22 0 2.900 2.510 3.570 - - 0 0 - 1.995 1.727 2.456 - - 0 - 0.00%
2020-04-21 0 2.900 2.900 3.570 - - 0 0 - 1.995 1.995 2.456 - - 0 - 0.00%
2020-04-20 0 2.900 2.500 3.570 - - 0 0 - 1.995 1.720 2.456 - - 0 - 0.00%
2020-04-17 0 2.900 2.900 3.570 - - 0 0 - 1.995 1.995 2.456 - - 0 - 0.00%
2020-04-16 0 2.900 2.700 3.200 - - 0 0 - 1.995 1.857 2.201 - - 0 - 0.00%
2020-04-15 0 2.900 2.900 3.560 2.900 2.900 2,000 5,800 2.9000 1.995 1.995 2.449 1.995 1.995 2,907 1.9950 0.00%
2020-04-14 0 2.900 2.820 2.900 2.820 2.900 182,000 525,750 2.8887 1.995 1.940 1.995 1.940 1.995 264,557 1.9873 0.35%
2020-04-09 0 2.890 2.500 3.550 - - 20,000 56,000 2.8000 1.988 1.720 2.442 - - 29,072 1.9262 0.00%
2020-04-08 0 2.890 2.800 3.550 - - 0 0 - 1.988 1.926 2.442 - - 0 - 0.00%
2020-04-07 0 2.890 2.510 3.570 2.890 2.900 26,000 75,380 2.8992 1.988 1.727 2.456 1.988 1.995 37,794 1.9945 -0.34%
2020-04-06 0 2.900 2.750 3.480 - - 0 0 - 1.995 1.892 2.394 - - 0 - 0.00%
2020-04-03 0 2.900 2.720 3.400 2.700 2.900 4,000 11,200 2.8000 1.995 1.871 2.339 1.857 1.995 5,814 1.9262 0.00%
2020-04-02 0 2.900 2.500 3.570 - - 0 0 - 1.995 1.720 2.456 - - 0 - 0.00%
2020-04-01 0 2.900 2.900 3.400 2.900 2.900 33,000 95,700 2.9000 1.995 1.995 2.339 1.995 1.995 47,969 1.9950 -3.33%
2020-03-31 0 3.000 2.500 3.660 - - 0 0 - 2.064 1.720 2.518 - - 0 - 0.00%
2020-03-30 0 3.000 2.500 3.660 - - 0 0 - 2.064 1.720 2.518 - - 0 - 0.00%
2020-03-27 0 3.000 2.950 3.400 - - 0 0 - 2.064 2.029 2.339 - - 0 - 0.00%
2020-03-26 0 3.000 2.950 3.400 2.950 3.000 13,000 38,850 2.9885 2.064 2.029 2.339 2.029 2.064 18,897 2.0559 1.69%
2020-03-25 0 2.950 2.650 3.600 - - 0 0 - 2.029 1.823 2.477 - - 0 - 0.00%
2020-03-24 0 2.950 2.410 3.400 - - 0 0 - 2.029 1.658 2.339 - - 0 - 0.00%
2020-03-23 0 2.950 2.710 2.950 - - 0 0 - 2.029 1.864 2.029 - - 0 - 0.00%
2020-03-20 0 2.950 2.950 3.390 2.950 2.950 2,000 5,900 2.9500 2.029 2.029 2.332 2.029 2.029 2,907 2.0294 -12.98%
2020-03-19 0 3.390 2.100 3.390 - - 0 0 - 2.332 1.445 2.332 - - 0 - 0.00%
2020-03-18 0 3.390 3.000 3.450 - - 0 0 - 2.332 2.064 2.373 - - 0 - 0.00%
2020-03-17 0 3.390 2.000 3.650 - - 0 0 - 2.332 1.376 2.511 - - 0 - 0.00%
2020-03-16 0 3.390 3.000 3.600 - - 0 0 - 2.332 2.064 2.477 - - 0 - 0.00%
2020-03-13 0 3.390 3.300 3.620 3.200 3.400 7,000 23,180 3.3114 2.332 2.270 2.490 2.201 2.339 10,175 2.2781 -0.29%
2020-03-12 0 3.400 3.310 3.500 - - 0 0 - 2.339 2.277 2.408 - - 0 - 0.00%
2020-03-11 0 3.400 3.310 4.000 - - 0 0 - 2.339 2.277 2.752 - - 0 - 0.00%
2020-03-10 0 3.400 3.300 3.800 3.400 3.400 10,000 34,000 3.4000 2.339 2.270 2.614 2.339 2.339 14,536 2.3390 -2.86%
2020-03-09 0 3.500 3.200 3.800 - - 0 0 - 2.408 2.201 2.614 - - 0 - 0.00%
2020-03-06 0 3.500 3.000 3.500 - - 0 0 - 2.408 2.064 2.408 - - 0 - 0.00%
2020-03-05 0 3.500 3.500 3.700 3.500 3.500 8,000 28,000 3.5000 2.408 2.408 2.545 2.408 2.408 11,629 2.4078 0.00%
2020-03-04 0 3.500 3.300 3.500 3.500 3.500 4,000 14,000 3.5000 2.408 2.270 2.408 2.408 2.408 5,814 2.4078 2.94%
2020-03-03 0 3.400 3.200 3.600 - - 0 0 - 2.339 2.201 2.477 - - 0 - 0.00%
2020-03-02 0 3.400 3.300 3.450 3.310 3.450 15,000 50,410 3.3607 2.339 2.270 2.373 2.277 2.373 21,804 2.3119 -2.02%
2020-02-28 0 3.470 3.400 3.480 3.470 3.470 1,000 3,470 3.4700 2.387 2.339 2.394 2.387 2.387 1,454 2.3872 -1.70%
2020-02-27 0 3.530 2.660 4.000 - - 0 0 - 2.428 1.830 2.752 - - 0 - 0.00%
2020-02-26 0 3.530 3.000 4.000 - - 15,000 52,950 3.5300 2.428 2.064 2.752 - - 21,804 2.4284 0.00%
2020-02-25 0 3.530 3.300 4.000 - - 0 0 - 2.428 2.270 2.752 - - 0 - 0.00%
2020-02-24 0 3.530 3.530 4.000 3.500 3.510 10,000 35,050 3.5050 2.428 2.428 2.752 2.408 2.415 14,536 2.4112 -1.94%
2020-02-21 0 3.600 3.600 3.800 3.570 3.580 44,000 157,430 3.5780 2.477 2.477 2.614 2.456 2.463 63,959 2.4614 1.41%
2020-02-20 0 3.550 3.540 4.000 3.550 3.550 25,000 88,750 3.5500 2.442 2.435 2.752 2.442 2.442 36,340 2.4422 0.28%
2020-02-19 0 3.540 3.500 4.000 - - 0 0 - 2.435 2.408 2.752 - - 0 - 0.00%
2020-02-18 0 3.540 3.510 4.000 - - 0 0 - 2.435 2.415 2.752 - - 0 - 0.00%
2020-02-17 0 3.540 3.500 4.000 - - 0 0 - 2.435 2.408 2.752 - - 0 - 0.00%
2020-02-14 0 3.540 3.500 4.000 - - 0 0 - 2.435 2.408 2.752 - - 0 - 0.00%
2020-02-13 0 3.540 3.510 4.000 3.540 3.540 25,000 88,500 3.5400 2.435 2.415 2.752 2.435 2.435 36,340 2.4353 0.00%
2020-02-12 0 3.540 3.520 4.000 - - 2,000 7,080 3.5400 2.435 2.422 2.752 - - 2,907 2.4353 0.00%
2020-02-11 0 3.540 3.520 3.540 3.500 3.540 19,000 67,180 3.5358 2.435 2.422 2.435 2.408 2.435 27,619 2.4324 -3.28%
2020-02-10 0 3.660 3.500 4.000 - - 0 0 - 2.518 2.408 2.752 - - 0 - 0.00%
2020-02-07 0 3.660 3.600 3.660 3.660 3.680 16,000 58,760 3.6725 2.518 2.477 2.518 2.518 2.532 23,258 2.5265 -1.08%
2020-02-06 0 3.700 3.680 4.000 3.700 3.700 25,000 92,500 3.7000 2.545 2.532 2.752 2.545 2.545 36,340 2.5454 -2.63%
2020-02-05 0 3.800 3.600 3.800 3.800 3.800 11,000 41,800 3.8000 2.614 2.477 2.614 2.614 2.614 15,990 2.6142 -2.06%
2020-02-04 0 3.880 2.500 4.000 - - 0 0 - 2.669 1.720 2.752 - - 0 - 0.00%
2020-02-03 0 3.880 - 4.000 - - 0 0 - 2.669 - 2.752 - - 0 - 0.00%
2020-01-31 0 3.880 3.030 4.000 - - 0 0 - 2.669 2.084 2.752 - - 0 - 0.00%
2020-01-30 0 3.880 3.700 4.000 - - 0 0 - 2.669 2.545 2.752 - - 0 - 0.00%
2020-01-29 0 3.880 3.600 3.890 - - 0 0 - 2.669 2.477 2.676 - - 0 - -2.02%
2020-01-24 0 3.960 3.810 3.960 - - 0 0 - 2.724 2.621 2.724 - - 0 - -0.25%
2020-01-23 0 3.970 3.850 3.990 - - 0 0 - 2.731 2.649 2.745 - - 0 - 0.00%
2020-01-22 0 3.970 3.810 4.000 - - 0 0 - 2.731 2.621 2.752 - - 0 - 0.00%
2020-01-21 0 3.970 3.850 4.000 - - 0 0 - 2.731 2.649 2.752 - - 0 - 0.00%
2020-01-20 0 3.970 3.800 3.990 - - 0 0 - 2.731 2.614 2.745 - - 0 - -0.75%
2020-01-17 0 4.000 3.920 4.000 - - 0 0 - 2.752 2.697 2.752 - - 0 - 0.00%
2020-01-16 0 4.000 3.950 4.000 4.000 4.000 3,130 12,508 3.9962 2.752 2.717 2.752 2.752 2.752 4,550 2.7491 0.00%
2020-01-15 0 4.000 3.950 4.000 - - 0 0 - 2.752 2.717 2.752 - - 0 - 0.00%
2020-01-14 0 4.000 3.850 4.000 3.950 4.000 15,000 59,440 3.9627 2.752 2.649 2.752 2.717 2.752 21,804 2.7261 3.90%
2020-01-13 0 3.850 3.760 3.960 - - 0 0 - 2.649 2.587 2.724 - - 0 - 0.00%
2020-01-10 0 3.850 3.780 3.850 3.850 3.850 20,000 77,000 3.8500 2.649 2.600 2.649 2.649 2.649 29,072 2.6486 -1.03%
2020-01-09 0 3.890 3.800 3.890 3.750 3.890 36,000 135,420 3.7617 2.676 2.614 2.676 2.580 2.676 52,330 2.5878 -1.77%
2020-01-08 0 3.960 3.800 3.960 3.960 3.960 4,000 15,840 3.9600 2.724 2.614 2.724 2.724 2.724 5,814 2.7242 0.00%
2020-01-07 0 3.960 3.790 3.980 3.790 3.980 10,000 38,470 3.8470 2.724 2.607 2.738 2.607 2.738 14,536 2.6465 3.66%
2020-01-06 0 3.820 3.740 3.980 - - 0 0 - 2.628 2.573 2.738 - - 0 - 0.00%
2020-01-03 0 3.820 3.800 3.990 - - 0 0 - 2.628 2.614 2.745 - - 0 - 0.00%
2020-01-02 0 3.820 3.800 3.990 3.820 3.820 1,000 3,820 3.8200 2.628 2.614 2.745 2.628 2.628 1,454 2.6279 0.53%
2019-12-31 0 3.800 3.800 3.990 3.800 3.800 10,000 38,000 3.8000 2.614 2.614 2.745 2.614 2.614 14,536 2.6142 -1.55%
2019-12-30 0 3.860 3.860 3.990 3.600 4.000 20,000 79,240 3.9620 2.655 2.655 2.745 2.477 2.752 29,072 2.7256 -2.28%
2019-12-27 0 3.950 3.830 3.990 3.950 3.990 4,000 15,870 3.9675 2.717 2.635 2.745 2.717 2.745 5,814 2.7294 3.13%
2019-12-24 0 3.830 3.830 3.990 3.800 3.800 1,000 3,800 3.8000 2.635 2.635 2.745 2.614 2.614 1,454 2.6142 -1.79%
2019-12-23 0 3.900 3.850 3.990 - - 0 0 - 2.683 2.649 2.745 - - 0 - 0.00%
2019-12-20 0 3.900 3.850 3.990 - - 0 0 - 2.683 2.649 2.745 - - 0 - 0.00%
2019-12-19 0 3.900 3.850 3.900 3.900 3.900 23,000 89,700 3.9000 2.683 2.649 2.683 2.683 2.683 33,433 2.6830 -2.50%
2019-12-18 0 4.000 3.900 4.000 4.000 4.000 8,000 31,800 3.9750 2.752 2.683 2.752 2.752 2.752 11,629 2.7346 0.00%
2019-12-17 0 4.000 3.900 4.000 4.000 4.000 2,000 8,000 4.0000 2.752 2.683 2.752 2.752 2.752 2,907 2.7518 2.56%
2019-12-16 0 3.900 3.900 4.020 3.900 4.080 61,000 243,300 3.9885 2.683 2.683 2.766 2.683 2.807 88,670 2.7439 -7.14%
2019-12-13 0 4.300 - 4.300 4.300 4.320 6,000 25,820 4.3033 2.889 - 2.889 2.889 2.903 8,929 2.8916 0.00%
2019-12-12 0 4.300 4.300 4.440 4.300 4.300 25,000 107,500 4.3000 2.889 2.889 2.983 2.889 2.889 37,206 2.8894 0.00%
2019-12-11 0 4.300 4.200 4.300 4.300 4.400 40,000 173,360 4.3340 2.889 2.822 2.889 2.889 2.957 59,529 2.9122 0.00%
2019-12-10 0 4.300 4.300 4.400 4.270 4.270 1,000 4,270 4.2700 2.889 2.889 2.957 2.869 2.869 1,488 2.8692 0.00%
2019-12-09 0 4.300 4.200 4.400 - - 0 0 - 2.889 2.822 2.957 - - 0 - 0.00%
2019-12-06 0 4.300 4.250 4.400 - - 0 0 - 2.889 2.856 2.957 - - 0 - 0.00%
2019-12-05 0 4.300 4.200 4.400 - - 0 0 - 2.889 2.822 2.957 - - 0 - 0.00%
2019-12-04 0 4.300 4.200 4.300 - - 276 1,131 4.0978 2.889 2.822 2.889 - - 411 2.7535 0.00%
2019-12-03 0 4.300 4.150 4.400 - - 0 0 - 2.889 2.789 2.957 - - 0 - 0.00%
2019-12-02 0 4.300 4.130 4.300 - - 0 0 - 2.889 2.775 2.889 - - 0 - 0.00%
2019-11-29 0 4.300 4.220 4.460 - - 0 0 - 2.889 2.836 2.997 - - 0 - 0.00%
2019-11-28 0 4.300 4.200 4.350 - - 0 0 - 2.889 2.822 2.923 - - 0 - 0.00%
2019-11-27 0 4.300 4.200 4.300 4.280 4.300 3,000 12,880 4.2933 2.889 2.822 2.889 2.876 2.889 4,465 2.8849 2.87%
2019-11-26 0 4.180 4.180 4.460 - - 0 0 - 2.809 2.809 2.997 - - 0 - 0.72%
2019-11-25 0 4.150 4.150 4.450 - - 0 0 - 2.789 2.789 2.990 - - 0 - 0.48%
2019-11-22 0 4.130 4.100 4.300 4.130 4.200 17,000 70,910 4.1712 2.775 2.755 2.889 2.775 2.822 25,300 2.8028 -3.95%
2019-11-21 0 4.300 4.300 4.860 - - 0 0 - 2.889 2.889 3.266 - - 0 - 0.00%
2019-11-20 0 4.300 4.300 4.410 4.300 4.410 14,552 63,912 4.3920 2.889 2.889 2.963 2.889 2.963 21,657 2.9512 -2.05%
2019-11-19 0 4.390 4.350 5.000 4.390 4.390 1,000 4,390 4.3900 2.950 2.923 3.360 2.950 2.950 1,488 2.9498 2.81%
2019-11-18 0 4.270 4.250 4.280 4.270 4.390 48,000 209,300 4.3604 2.869 2.856 2.876 2.869 2.950 71,435 2.9300 -2.73%
2019-11-15 0 4.390 4.180 4.930 4.390 4.390 25,000 109,750 4.3900 2.950 2.809 3.313 2.950 2.950 37,206 2.9498 0.00%
2019-11-14 0 4.390 4.390 4.600 4.390 4.600 17,000 76,590 4.5053 2.950 2.950 3.091 2.950 3.091 25,300 3.0273 -2.44%
2019-11-13 0 4.500 4.430 4.480 4.500 4.580 22,000 99,900 4.5409 3.024 2.977 3.010 3.024 3.077 32,741 3.0512 -1.96%
2019-11-12 0 4.590 4.590 4.600 4.590 4.600 9,000 41,380 4.5978 3.084 3.084 3.091 3.084 3.091 13,394 3.0894 -0.22%
2019-11-11 0 4.600 4.600 5.000 4.600 4.600 4,000 18,400 4.6000 3.091 3.091 3.360 3.091 3.091 5,953 3.0909 -4.17%
2019-11-08 0 4.800 4.800 4.990 4.780 4.900 99,000 479,310 4.8415 3.225 3.225 3.353 3.212 3.293 147,334 3.2532 -2.44%
2019-11-07 0 4.920 4.920 5.000 4.910 5.020 42,000 208,490 4.9640 3.306 3.306 3.360 3.299 3.373 62,505 3.3356 -1.99%
2019-11-06 0 5.020 5.000 5.060 5.020 5.100 48,000 243,110 5.0648 3.373 3.360 3.400 3.373 3.427 71,435 3.4033 -3.28%
2019-11-05 0 5.190 5.140 5.190 5.150 5.380 97,000 506,910 5.2259 3.487 3.454 3.487 3.461 3.615 144,358 3.5115 -4.77%
2019-11-04 0 5.450 5.310 5.450 - - 0 0 - 3.662 3.568 3.662 - - 0 - -0.55%
2019-11-01 0 5.480 5.450 5.480 5.480 5.480 30,000 164,400 5.4800 3.682 3.662 3.682 3.682 3.682 44,647 3.6822 -0.54%
2019-10-31 0 5.510 5.450 5.510 5.510 5.510 5,000 27,550 5.5100 3.702 3.662 3.702 3.702 3.702 7,441 3.7024 0.00%
2019-10-30 0 5.510 5.510 6.050 5.500 5.510 54,000 297,530 5.5098 3.702 3.702 4.065 3.696 3.702 80,364 3.7023 -0.36%
2019-10-29 0 5.530 5.400 5.520 - - 0 0 - 3.716 3.628 3.709 - - 0 - 0.00%
2019-10-28 0 5.530 5.530 5.540 5.530 5.530 25,000 138,250 5.5300 3.716 3.716 3.723 3.716 3.716 37,206 3.7158 -0.18%
2019-10-25 0 5.540 5.500 5.540 5.550 5.550 9,000 49,950 5.5500 3.723 3.696 3.723 3.729 3.729 13,394 3.7293 -0.18%
2019-10-24 0 5.550 5.500 5.550 5.550 5.570 11,000 61,170 5.5609 3.729 3.696 3.729 3.729 3.743 16,370 3.7366 -0.54%
2019-10-23 0 5.580 5.580 6.180 5.530 5.550 26,000 144,100 5.5423 3.749 3.749 4.153 3.716 3.729 38,694 3.7241 0.54%
2019-10-22 0 5.550 5.550 6.230 5.510 5.600 26,000 145,510 5.5965 3.729 3.729 4.186 3.702 3.763 38,694 3.7606 -0.89%
2019-10-21 0 5.600 5.500 5.600 5.450 5.600 86,000 469,560 5.4600 3.763 3.696 3.763 3.662 3.763 127,987 3.6688 -5.72%
2019-10-18 0 5.940 5.460 5.940 - - 0 0 - 3.991 3.669 3.991 - - 0 - -0.34%
2019-10-17 0 5.960 5.600 5.960 5.430 6.000 12,000 70,840 5.9033 4.005 3.763 4.005 3.649 4.032 17,859 3.9667 -5.40%
2019-10-16 0 6.300 5.600 6.300 6.300 6.300 19,000 119,700 6.3000 4.233 3.763 4.233 4.233 4.233 28,276 4.2332 5.00%
2019-10-15 0 6.000 5.800 6.000 6.000 6.300 11,000 66,300 6.0273 4.032 3.897 4.032 4.032 4.233 16,370 4.0500 11.11%
2019-10-14 0 5.400 5.400 5.500 5.400 5.450 29,000 157,250 5.4224 3.628 3.628 3.696 3.628 3.662 43,158 3.6436 -1.28%
2019-10-11 0 5.470 5.420 6.300 4.640 6.300 18,000 102,720 5.7067 3.676 3.642 4.233 3.118 4.233 26,788 3.8346 -13.17%
2019-10-10 0 6.300 4.620 6.300 - - 0 0 - 4.233 3.104 4.233 - - 0 - 0.00%
2019-10-09 0 6.300 4.620 6.300 - - 0 0 - 4.233 3.104 4.233 - - 0 - 0.00%
2019-10-08 0 6.300 5.600 6.300 - - 0 0 - 4.233 3.763 4.233 - - 0 - -4.83%
2019-10-04 0 6.620 5.600 6.620 - - 0 0 - 4.448 3.763 4.448 - - 0 - -0.45%
2019-10-03 0 6.650 4.090 6.650 - - 0 0 - 4.468 2.748 4.468 - - 0 - 0.00%
2019-10-02 0 6.650 4.160 6.650 - - 0 0 - 4.468 2.795 4.468 - - 0 - 0.00%
2019-09-30 0 6.650 4.450 6.650 - - 0 0 - 4.468 2.990 4.468 - - 0 - 0.00%
2019-09-27 0 6.650 4.540 6.650 - - 0 0 - 4.468 3.051 4.468 - - 0 - 0.00%
2019-09-26 0 6.650 4.610 6.650 - - 0 0 - 4.468 3.098 4.468 - - 0 - 0.00%
2019-09-25 0 6.650 4.510 6.650 - - 0 0 - 4.468 3.030 4.468 - - 0 - 0.00%
2019-09-24 0 6.650 4.580 7.000 - - 0 0 - 4.468 3.077 4.704 - - 0 - 0.00%
2019-09-23 0 6.650 6.650 7.000 6.600 6.600 1,000 6,600 6.6000 4.468 4.468 4.704 4.435 4.435 1,488 4.4348 -4.18%
2019-09-20 0 6.940 6.800 7.000 6.800 7.120 13,000 88,880 6.8369 4.663 4.569 4.704 4.569 4.784 19,347 4.5940 5.95%
2019-09-19 0 6.750 6.650 6.750 6.750 6.750 1,000 6,750 6.7500 4.401 4.336 4.401 4.401 4.401 1,534 4.4012 0.00%
2019-09-18 0 6.750 6.730 6.750 6.750 6.750 13,000 87,750 6.7500 4.401 4.388 4.401 4.401 4.401 19,938 4.4012 0.00%
2019-09-17 0 6.750 6.500 6.800 6.750 6.800 5,000 33,800 6.7600 4.401 4.238 4.434 4.401 4.434 7,668 4.4077 -0.74%
2019-09-16 0 6.800 6.700 6.800 6.800 6.800 16,000 108,800 6.8000 4.434 4.369 4.434 4.434 4.434 24,539 4.4338 0.00%
2019-09-13 0 6.800 6.500 6.800 6.800 6.800 1,000 6,800 6.8000 4.434 4.238 4.434 4.434 4.434 1,534 4.4338 -2.30%
2019-09-12 0 6.960 - 6.960 - - 0 0 - 4.538 - 4.538 - - 0 - 0.00%
2019-09-11 0 6.960 6.940 7.200 6.900 6.960 16,000 110,460 6.9038 4.538 4.525 4.695 4.499 4.538 24,539 4.5015 0.58%
2019-09-10 0 6.920 6.550 6.920 - - 0 0 - 4.512 4.271 4.512 - - 0 - 0.00%
2019-09-09 0 6.920 - 6.920 6.920 6.920 11,000 76,120 6.9200 4.512 - 4.512 4.512 4.512 16,870 4.5121 0.00%
2019-09-06 0 6.920 6.900 6.920 6.920 7.070 3,000 21,060 7.0200 4.512 4.499 4.512 4.512 4.610 4,601 4.5773 -3.89%
2019-09-05 0 7.200 6.920 7.200 6.910 7.200 2,000 14,110 7.0550 4.695 4.512 4.695 4.506 4.695 3,067 4.6001 4.50%
2019-09-04 0 6.890 6.100 7.350 - - 0 0 - 4.493 3.977 4.792 - - 0 - 0.00%
2019-09-03 0 6.890 - 6.890 6.900 6.900 17,000 117,300 6.9000 4.493 - 4.493 4.499 4.499 26,072 4.4990 -0.14%
2019-09-02 0 6.900 5.010 6.900 - - 0 0 - 4.499 3.267 4.499 - - 0 - -0.14%
2019-08-30 0 6.910 6.910 7.560 - - 0 0 - 4.506 4.506 4.929 - - 0 - 0.00%
2019-08-29 0 6.910 6.910 7.560 - - 521 3,579 6.8695 4.506 4.506 4.929 - - 799 4.4791 0.14%
2019-08-28 0 6.900 6.900 7.560 6.900 6.910 13,000 89,720 6.9015 4.499 4.499 4.929 4.499 4.506 19,938 4.5000 0.00%
2019-08-27 0 6.900 6.900 6.920 6.900 6.900 4,000 27,600 6.9000 4.499 4.499 4.512 4.499 4.499 6,135 4.4990 0.00%
2019-08-26 0 6.900 6.000 7.540 - - 0 0 - 4.499 3.912 4.916 - - 0 - 0.00%
2019-08-23 0 6.900 6.700 7.250 6.900 6.900 1,000 6,900 6.9000 4.499 4.369 4.727 4.499 4.499 1,534 4.4990 -4.83%
2019-08-22 0 7.250 6.500 7.580 - - 0 0 - 4.727 4.238 4.942 - - 0 - 0.00%
2019-08-21 0 7.250 - 7.580 - - 0 0 - 4.727 - 4.942 - - 0 - 0.00%
2019-08-20 0 7.250 - 7.350 7.250 7.250 5,000 36,250 7.2500 4.727 - 4.792 4.727 4.727 7,668 4.7272 -1.09%
2019-08-19 0 7.330 - 7.330 7.330 7.330 5,000 36,650 7.3300 4.779 - 4.779 4.779 4.779 7,668 4.7794 -0.27%
2019-08-16 0 7.350 6.690 7.450 - - 0 0 - 4.792 4.362 4.858 - - 0 - 0.00%
2019-08-15 0 7.350 6.200 7.360 - - 0 0 - 4.792 4.043 4.799 - - 0 - 0.00%
2019-08-14 0 7.350 6.210 7.350 - - 0 0 - 4.792 4.049 4.792 - - 0 - 0.00%
2019-08-13 0 7.350 - 7.350 7.350 7.360 33,000 242,630 7.3524 4.792 - 4.792 4.792 4.799 50,611 4.7940 0.00%
2019-08-12 0 7.350 7.350 7.600 7.340 7.350 51,000 374,810 7.3492 4.792 4.792 4.955 4.786 4.792 78,217 4.7919 0.00%
2019-08-09 0 7.350 7.350 7.600 7.350 7.350 2,000 14,700 7.3500 4.792 4.792 4.955 4.792 4.792 3,067 4.7924 0.00%
2019-08-08 0 7.350 7.350 7.600 7.350 7.360 25,000 183,790 7.3516 4.792 4.792 4.955 4.792 4.799 38,342 4.7935 0.00%
2019-08-07 0 7.350 7.350 7.400 - - 0 0 - 4.792 4.792 4.825 - - 0 - 0.00%
2019-08-06 0 7.350 7.350 7.380 7.350 7.370 43,000 316,390 7.3579 4.792 4.792 4.812 4.792 4.805 65,948 4.7976 -0.14%
2019-08-05 0 7.360 7.360 7.450 7.360 7.460 7,000 51,620 7.3743 4.799 4.799 4.858 4.799 4.864 10,736 4.8083 0.00%
2019-08-02 0 7.360 7.360 7.500 7.360 7.370 73,000 537,300 7.3603 4.799 4.799 4.890 4.799 4.805 111,957 4.7991 0.00%
2019-08-01 0 7.360 7.360 7.600 - - 0 0 - 4.799 4.799 4.955 - - 0 - 0.00%
2019-07-31 0 7.360 7.360 7.500 - - 0 0 - 4.799 4.799 4.890 - - 0 - 0.00%
2019-07-30 0 7.360 7.360 7.500 7.360 7.360 24,000 176,640 7.3600 4.799 4.799 4.890 4.799 4.799 36,808 4.7990 0.00%
2019-07-29 0 7.360 7.360 7.500 7.360 7.360 2,000 14,720 7.3600 4.799 4.799 4.890 4.799 4.799 3,067 4.7990 0.00%
2019-07-26 0 7.360 7.360 7.580 7.360 7.370 33,000 242,950 7.3621 4.799 4.799 4.942 4.799 4.805 50,611 4.8003 0.00%
2019-07-25 0 7.360 7.360 7.600 7.360 7.360 128,000 942,080 7.3600 4.799 4.799 4.955 4.799 4.799 196,309 4.7990 -0.14%
2019-07-24 0 7.370 7.360 7.370 7.370 7.370 4,000 29,480 7.3700 4.805 4.799 4.805 4.805 4.805 6,135 4.8055 0.00%
2019-07-23 0 7.370 7.370 7.600 7.370 7.370 2,000 14,740 7.3700 4.805 4.805 4.955 4.805 4.805 3,067 4.8055 0.14%
2019-07-22 0 7.360 7.360 7.600 7.360 7.360 2,000 14,720 7.3600 4.799 4.799 4.955 4.799 4.799 3,067 4.7990 0.00%
2019-07-19 0 7.360 7.360 7.600 - - 0 0 - 4.799 4.799 4.955 - - 0 - 0.00%
2019-07-18 0 7.360 7.360 7.600 - - 0 0 - 4.799 4.799 4.955 - - 0 - 0.14%
2019-07-17 0 7.350 7.350 7.600 7.350 7.350 8,000 58,800 7.3500 4.792 4.792 4.955 4.792 4.792 12,269 4.7924 -0.14%
2019-07-16 0 7.360 7.350 7.600 - - 0 0 - 4.799 4.792 4.955 - - 0 - 0.00%
2019-07-15 0 7.360 7.360 7.600 - - 0 0 - 4.799 4.799 4.955 - - 0 - 0.00%
2019-07-12 0 7.360 7.360 7.600 - - 0 0 - 4.799 4.799 4.955 - - 0 - 0.14%
2019-07-11 0 7.350 7.350 7.500 - - 0 0 - 4.792 4.792 4.890 - - 0 - 0.00%
2019-07-10 0 7.350 7.350 7.450 - - 0 0 - 4.792 4.792 4.858 - - 0 - 0.00%
2019-07-09 0 7.350 7.350 7.600 7.350 7.350 1,000 7,350 7.3500 4.792 4.792 4.955 4.792 4.792 1,534 4.7924 0.00%
2019-07-08 0 7.350 7.350 7.650 7.350 7.350 10,000 73,500 7.3500 4.792 4.792 4.988 4.792 4.792 15,337 4.7924 0.00%
2019-07-05 0 7.350 7.350 7.650 - - 0 0 - 4.792 4.792 4.988 - - 0 - 0.00%
2019-07-04 0 7.350 7.350 7.640 - - 0 0 - 4.792 4.792 4.982 - - 0 - 0.00%
2019-07-03 0 7.350 7.350 7.650 - - 0 0 - 4.792 4.792 4.988 - - 0 - 0.00%
2019-07-02 0 7.350 7.350 7.650 7.350 7.350 1,000 7,350 7.3500 4.792 4.792 4.988 4.792 4.792 1,534 4.7924 0.00%
2019-06-28 0 7.350 7.350 7.650 - - 0 0 - 4.792 4.792 4.988 - - 0 - 0.00%
2019-06-27 0 7.350 7.350 7.550 7.350 7.480 2,000 14,830 7.4150 4.792 4.792 4.923 4.792 4.877 3,067 4.8348 -3.92%
2019-06-26 0 7.650 7.430 7.650 7.350 7.660 21,000 155,870 7.4224 4.988 4.845 4.988 4.792 4.995 32,207 4.8396 4.08%
2019-06-25 0 7.350 7.350 7.500 7.350 7.350 56,000 411,600 7.3500 4.792 4.792 4.890 4.792 4.792 85,885 4.7924 0.00%
2019-06-24 0 7.350 7.350 7.660 - - 0 0 - 4.792 4.792 4.995 - - 0 - 0.27%
2019-06-21 0 7.330 7.110 7.660 - - 0 0 - 4.779 4.636 4.995 - - 0 - 0.00%
2019-06-20 0 7.330 6.990 7.650 - - 0 0 - 4.779 4.558 4.988 - - 0 - 0.00%
2019-06-19 0 7.330 7.150 7.660 - - 0 0 - 4.779 4.662 4.995 - - 0 - 0.00%
2019-06-18 0 7.330 6.940 7.650 - - 0 0 - 4.779 4.525 4.988 - - 0 - 0.00%
2019-06-17 0 7.330 7.000 7.400 7.330 7.490 8,000 58,860 7.3575 4.779 4.564 4.825 4.779 4.884 12,269 4.7973 0.00%
2019-06-14 0 7.330 7.330 7.800 - - 0 0 - 4.779 4.779 5.086 - - 0 - 0.00%
2019-06-13 0 7.330 7.330 7.700 7.330 7.800 98,010 719,477 7.3409 4.779 4.779 5.021 4.779 5.086 150,314 4.7865 0.14%
2019-06-12 0 7.320 6.820 7.800 - - 0 0 - 4.773 4.447 5.086 - - 0 - 0.00%
2019-06-11 0 7.320 7.200 7.700 7.300 7.320 283,000 2,066,230 7.3012 4.773 4.695 5.021 4.760 4.773 434,027 4.7606 0.27%
2019-06-10 0 7.300 5.220 7.300 - - 0 0 - 4.760 3.404 4.760 - - 0 - -0.14%
2019-06-06 0 7.310 6.010 7.500 - - 0 0 - 4.766 3.919 4.890 - - 0 - 0.00%
2019-06-05 0 7.310 6.500 7.500 - - 0 0 - 4.766 4.238 4.890 - - 0 - 0.00%
2019-06-04 0 7.310 6.010 7.500 - - 0 0 - 4.766 3.919 4.890 - - 0 - 0.00%
2019-06-03 0 7.310 6.210 7.500 - - 0 0 - 4.766 4.049 4.890 - - 0 - 0.00%
2019-05-31 0 7.310 6.010 7.800 - - 0 0 - 4.766 3.919 5.086 - - 0 - 0.00%
2019-05-30 0 7.310 6.880 7.310 - - 0 0 - 4.766 4.486 4.766 - - 0 - -2.53%
2019-05-29 0 7.500 6.900 7.500 - - 0 0 - 4.890 4.499 4.890 - - 0 - 0.00%
2019-05-28 0 7.500 6.800 7.500 - - 0 0 - 4.890 4.434 4.890 - - 0 - 0.00%
2019-05-27 0 7.500 7.200 7.500 7.700 7.700 3,424 26,364 7.6998 4.890 4.695 4.890 5.021 5.021 5,251 5.0205 4.17%
2019-05-24 0 7.200 6.900 7.550 - - 0 0 - 4.695 4.499 4.923 - - 0 - 0.00%
2019-05-23 0 7.200 7.200 7.500 7.130 7.500 11,000 82,120 7.4655 4.695 4.695 4.890 4.649 4.890 16,870 4.8677 -1.37%
2019-05-22 0 7.300 6.600 7.500 - - 0 0 - 4.760 4.303 4.890 - - 0 - 0.00%
2019-05-21 0 7.300 7.150 7.300 - - 0 0 - 4.760 4.662 4.760 - - 0 - 0.00%
2019-05-20 0 7.300 6.710 7.300 - - 0 0 - 4.760 4.375 4.760 - - 0 - 0.00%
2019-05-17 0 7.300 6.510 7.300 - - 0 0 - 4.760 4.245 4.760 - - 0 - 0.00%
2019-05-16 0 7.300 6.450 7.770 - - 0 0 - 4.760 4.206 5.066 - - 0 - 0.00%
2019-05-15 0 7.300 7.000 7.690 - - 0 0 - 4.760 4.564 5.014 - - 0 - 0.00%
2019-05-14 0 7.300 6.100 7.500 7.280 7.300 36,000 262,520 7.2922 4.760 3.977 4.890 4.747 4.760 55,212 4.7548 0.00%
2019-05-10 0 7.300 7.300 7.590 - - 0 0 - 4.760 4.760 4.949 - - 0 - 0.00%
2019-05-09 0 7.300 7.300 7.500 7.300 7.310 12,000 87,620 7.3017 4.760 4.760 4.890 4.760 4.766 18,404 4.7609 -0.14%
2019-05-08 0 7.310 7.300 7.700 7.310 7.310 1,944 14,163 7.2855 4.766 4.760 5.021 4.766 4.766 2,981 4.7504 0.00%
2019-05-07 0 7.310 7.300 7.760 7.310 7.310 2,000 14,620 7.3100 4.766 4.760 5.060 4.766 4.766 3,067 4.7664 0.14%
2019-05-06 0 7.300 7.300 7.750 7.300 7.310 11,000 80,380 7.3073 4.760 4.760 5.053 4.760 4.766 16,870 4.7646 0.00%
2019-05-03 0 7.300 7.300 7.350 7.300 7.300 1,000 7,300 7.3000 4.760 4.760 4.792 4.760 4.760 1,534 4.7598 0.00%
2019-05-02 0 7.300 7.300 7.690 7.300 7.300 1,000 7,300 7.3000 4.760 4.760 5.014 4.760 4.760 1,534 4.7598 0.00%
2019-04-30 0 7.300 7.300 7.510 - - 0 0 - 4.760 4.760 4.897 - - 0 - 0.00%
2019-04-29 0 7.300 7.300 7.350 7.300 7.350 3,000 21,950 7.3167 4.760 4.760 4.792 4.760 4.792 4,601 4.7707 0.00%
2019-04-26 0 7.300 7.300 7.690 7.300 7.360 13,000 95,070 7.3131 4.760 4.760 5.014 4.760 4.799 19,938 4.7684 0.00%
2019-04-25 0 7.300 7.300 7.690 7.300 7.300 5,000 36,500 7.3000 4.760 4.760 5.014 4.760 4.760 7,668 4.7598 0.00%
2019-04-24 0 7.300 7.300 7.310 7.300 7.310 10,000 73,050 7.3050 4.760 4.760 4.766 4.760 4.766 15,337 4.7631 0.00%
2019-04-23 0 7.300 7.300 7.490 7.300 7.310 2,000 14,610 7.3050 4.760 4.760 4.884 4.760 4.766 3,067 4.7631 0.00%
2019-04-18 0 7.300 7.300 7.590 7.300 7.300 36,000 262,800 7.3000 4.760 4.760 4.949 4.760 4.760 55,212 4.7598 0.00%
2019-04-17 0 7.300 7.300 7.350 7.300 7.300 14,000 102,200 7.3000 4.760 4.760 4.792 4.760 4.760 21,471 4.7598 0.00%
2019-04-16 0 7.300 7.300 7.350 7.300 7.300 15,000 109,500 7.3000 4.760 4.760 4.792 4.760 4.760 23,005 4.7598 0.00%
2019-04-15 0 7.300 7.300 7.320 7.300 7.300 59,000 430,700 7.3000 4.760 4.760 4.773 4.760 4.760 90,486 4.7598 0.00%
2019-04-12 0 7.300 7.300 7.350 - - 0 0 - 4.760 4.760 4.792 - - 0 - 0.00%
2019-04-11 0 7.300 7.300 7.350 7.300 7.300 42,000 306,600 7.3000 4.760 4.760 4.792 4.760 4.760 64,414 4.7598 0.27%
2019-04-10 0 7.280 7.170 7.390 7.060 7.280 29,000 207,430 7.1528 4.747 4.675 4.819 4.603 4.747 44,476 4.6638 3.26%
2019-04-09 0 7.050 6.850 7.150 7.050 7.200 99,000 700,940 7.0802 4.597 4.466 4.662 4.597 4.695 151,833 4.6165 -4.73%
2019-04-08 0 7.400 7.110 7.400 - - 0 0 - 4.825 4.636 4.825 - - 0 - 0.00%
2019-04-04 0 7.400 7.080 7.600 - - 0 0 - 4.825 4.616 4.955 - - 0 - 0.00%
2019-04-03 0 7.400 6.820 7.690 7.060 7.400 62,000 439,870 7.0947 4.825 4.447 5.014 4.603 4.825 95,087 4.6260 1.65%
2019-04-02 0 7.280 7.050 7.280 7.050 7.590 23,000 164,400 7.1478 4.747 4.597 4.747 4.597 4.949 35,274 4.6606 3.26%
2019-04-01 0 7.050 7.050 7.210 7.000 7.050 15,000 105,570 7.0380 4.597 4.597 4.701 4.564 4.597 23,005 4.5890 0.00%
2019-03-29 0 7.050 7.030 7.200 7.050 7.250 7,000 50,290 7.1843 4.597 4.584 4.695 4.597 4.727 10,736 4.6844 -0.42%
2019-03-28 0 7.080 7.030 7.210 - - 0 0 - 4.616 4.584 4.701 - - 0 - 0.00%
2019-03-27 0 7.080 7.080 7.260 7.080 7.080 3,000 21,240 7.0800 4.616 4.616 4.734 4.616 4.616 4,601 4.6164 -2.48%
2019-03-26 0 7.260 7.020 7.260 7.010 7.260 14,000 101,370 7.2407 4.734 4.577 4.734 4.571 4.734 21,471 4.7212 0.00%
2019-03-25 0 7.260 7.060 7.260 - - 0 0 - 4.734 4.603 4.734 - - 0 - 0.00%
2019-03-22 0 7.260 7.260 7.700 7.250 7.260 12,240 88,748 7.2507 4.734 4.734 5.021 4.727 4.734 18,772 4.7277 0.41%
2019-03-21 0 7.230 7.230 7.700 - - 0 0 - 4.714 4.714 5.021 - - 0 - 0.42%
2019-03-20 0 7.200 7.100 7.600 7.200 7.200 1,000 7,200 7.2000 4.695 4.629 4.955 4.695 4.695 1,534 4.6946 -5.26%
2019-03-19 0 7.600 6.900 7.600 - - 0 0 - 4.955 4.499 4.955 - - 0 - 0.00%
2019-03-18 0 7.600 7.010 7.600 - - 0 0 - 4.955 4.571 4.955 - - 0 - 0.00%
2019-03-15 0 7.600 7.000 7.600 - - 0 0 - 4.955 4.564 4.955 - - 0 - 0.00%
2019-03-14 0 7.600 6.640 7.600 7.600 7.600 9,000 68,400 7.6000 4.955 4.330 4.955 4.955 4.955 13,803 4.9555 0.00%
2019-03-13 0 7.600 7.600 7.700 7.600 7.600 3,000 22,800 7.6000 4.955 4.955 5.021 4.955 4.955 4,601 4.9555 0.00%
2019-03-12 0 7.600 7.600 7.700 7.600 7.600 6,000 45,600 7.6000 4.955 4.955 5.021 4.955 4.955 9,202 4.9555 0.00%
2019-03-11 0 7.600 7.450 7.600 - - 0 0 - 4.955 4.858 4.955 - - 0 - 0.00%
2019-03-08 0 7.600 7.460 7.600 7.450 7.600 5,000 37,550 7.5100 4.955 4.864 4.955 4.858 4.955 7,668 4.8968 2.01%
2019-03-07 0 7.450 7.450 7.600 7.450 7.850 22,000 164,450 7.4750 4.858 4.858 4.955 4.858 5.118 33,741 4.8740 -1.84%
2019-03-06 0 7.590 7.460 7.600 - - 0 0 - 4.949 4.864 4.955 - - 0 - 0.00%
2019-03-05 0 7.590 7.450 7.590 - - 0 0 - 4.949 4.858 4.949 - - 0 - 0.00%
2019-03-04 0 7.590 7.450 7.590 - - 0 0 - 4.949 4.858 4.949 - - 0 - -0.13%
2019-03-01 0 7.600 7.450 7.600 7.500 7.600 4,000 30,100 7.5250 4.955 4.858 4.955 4.890 4.955 6,135 4.9066 0.00%
2019-02-28 0 7.600 7.500 7.600 - - 0 0 - 4.955 4.890 4.955 - - 0 - 0.00%
2019-02-27 0 7.600 7.500 7.600 - - 0 0 - 4.955 4.890 4.955 - - 0 - 0.00%
2019-02-26 0 7.600 7.500 7.600 - - 0 0 - 4.955 4.890 4.955 - - 0 - 0.00%
2019-02-25 0 7.600 7.500 7.650 - - 0 0 - 4.955 4.890 4.988 - - 0 - 0.00%
2019-02-22 0 7.600 7.450 7.600 - - 0 0 - 4.955 4.858 4.955 - - 0 - 0.00%
2019-02-21 0 7.600 7.450 7.600 7.450 7.600 5,000 37,400 7.4800 4.955 4.858 4.955 4.858 4.955 7,668 4.8772 2.01%
2019-02-20 0 7.450 7.450 7.730 - - 0 0 - 4.858 4.858 5.040 - - 0 - 0.00%
2019-02-19 0 7.450 7.450 7.650 - - 0 0 - 4.858 4.858 4.988 - - 0 - 0.00%
2019-02-18 0 7.450 7.450 7.650 - - 0 0 - 4.858 4.858 4.988 - - 0 - 0.00%
2019-02-15 0 7.450 7.450 7.620 7.450 7.650 55,000 410,140 7.4571 4.858 4.858 4.968 4.858 4.988 84,351 4.8623 0.00%
2019-02-14 0 7.450 7.450 7.460 7.450 7.460 14,000 104,330 7.4521 4.858 4.858 4.864 4.858 4.864 21,471 4.8590 0.00%
2019-02-13 0 7.450 7.450 7.500 7.450 7.590 25,568 190,633 7.4559 4.858 4.858 4.890 4.858 4.949 39,213 4.8615 -1.32%
2019-02-12 0 7.550 7.450 7.550 7.450 7.650 17,000 127,780 7.5165 4.923 4.858 4.923 4.858 4.988 26,072 4.9010 1.62%
2019-02-11 0 7.430 7.010 7.430 - - 0 0 - 4.845 4.571 4.845 - - 0 - 0.00%
2019-02-08 0 7.430 7.000 7.430 - - 0 0 - 4.845 4.564 4.845 - - 0 - 0.00%
2019-02-04 0 7.430 7.010 7.430 - - 0 0 - 4.845 4.571 4.845 - - 0 - 0.00%
2019-02-01 0 7.430 7.030 7.430 - - 0 0 - 4.845 4.584 4.845 - - 0 - 0.00%
2019-01-31 0 7.430 7.250 7.430 - - 0 0 - 4.845 4.727 4.845 - - 0 - 0.00%
2019-01-30 0 7.430 7.020 7.430 - - 0 0 - 4.845 4.577 4.845 - - 0 - 0.00%
2019-01-29 0 7.430 7.020 7.430 - - 0 0 - 4.845 4.577 4.845 - - 0 - 0.00%
2019-01-28 0 7.430 7.050 7.430 7.220 7.580 4,000 29,450 7.3625 4.845 4.597 4.845 4.708 4.942 6,135 4.8006 2.91%
2019-01-25 0 7.220 7.080 7.220 7.020 7.370 2,000 14,390 7.1950 4.708 4.616 4.708 4.577 4.805 3,067 4.6914 3.00%
2019-01-24 0 7.010 7.010 7.590 7.000 7.000 5,000 35,000 7.0000 4.571 4.571 4.949 4.564 4.564 7,668 4.5642 -3.84%
2019-01-23 0 7.290 7.000 7.500 - - 0 0 - 4.753 4.564 4.890 - - 0 - 0.00%
2019-01-22 0 7.290 7.000 7.700 - - 0 0 - 4.753 4.564 5.021 - - 0 - 0.00%
2019-01-21 0 7.290 7.010 7.600 - - 0 0 - 4.753 4.571 4.955 - - 0 - 0.00%
2019-01-18 0 7.290 7.020 7.350 - - 0 0 - 4.753 4.577 4.792 - - 0 - 0.00%
2019-01-17 0 7.290 7.290 7.300 7.290 7.300 17,000 123,950 7.2912 4.753 4.753 4.760 4.753 4.760 26,072 4.7541 0.00%
2019-01-16 0 7.290 7.000 7.290 - - 0 0 - 4.753 4.564 4.753 - - 0 - 0.00%
2019-01-15 0 7.290 7.030 7.290 - - 0 0 - 4.753 4.584 4.753 - - 0 - 0.00%
2019-01-14 0 7.290 7.010 7.330 7.000 7.290 14,000 98,580 7.0414 4.753 4.571 4.779 4.564 4.753 21,471 4.5912 0.00%
2019-01-11 0 7.290 7.010 7.290 - - 0 0 - 4.753 4.571 4.753 - - 0 - 0.00%
2019-01-10 0 7.290 7.000 7.290 - - 0 0 - 4.753 4.564 4.753 - - 0 - -0.82%
2019-01-09 0 7.350 7.020 7.350 7.000 7.700 5,000 36,050 7.2100 4.792 4.577 4.792 4.564 5.021 7,668 4.7012 4.85%
2019-01-08 0 7.010 7.000 7.540 7.000 7.010 83,000 581,030 7.0004 4.571 4.564 4.916 4.564 4.571 127,294 4.5645 0.14%
2019-01-07 0 7.000 7.000 7.200 - - 0 0 - 4.564 4.564 4.695 - - 0 - 0.00%
2019-01-04 0 7.000 6.810 7.490 7.000 7.000 2,000 14,000 7.0000 4.564 4.440 4.884 4.564 4.564 3,067 4.5642 -0.14%
2019-01-03 0 7.010 7.010 7.100 7.000 7.010 30,000 210,050 7.0017 4.571 4.571 4.629 4.564 4.571 46,010 4.5653 0.14%
2019-01-02 0 7.000 7.000 7.200 7.000 7.000 8,000 56,000 7.0000 4.564 4.564 4.695 4.564 4.564 12,269 4.5642 0.00%
2018-12-31 0 7.000 7.000 7.250 7.000 7.010 13,000 91,100 7.0077 4.564 4.564 4.727 4.564 4.571 19,938 4.5693 -3.45%
2018-12-28 0 7.250 7.000 7.250 - - 0 0 - 4.727 4.564 4.727 - - 0 - 0.00%
2018-12-27 0 7.250 7.000 7.250 - - 0 0 - 4.727 4.564 4.727 - - 0 - -0.68%
2018-12-24 0 7.300 7.100 7.300 - - 0 0 - 4.760 4.629 4.760 - - 0 - 0.00%
2018-12-21 0 7.300 7.000 7.300 7.350 7.350 1,000 7,350 7.3500 4.760 4.564 4.760 4.792 4.792 1,534 4.7924 -1.35%
2018-12-20 0 7.400 7.000 7.600 - - 0 0 - 4.825 4.564 4.955 - - 0 - 0.00%
2018-12-19 0 7.400 7.000 7.550 7.400 7.400 10,000 74,000 7.4000 4.825 4.564 4.923 4.825 4.825 15,337 4.8250 -2.63%
2018-12-18 0 7.600 7.010 7.600 7.600 7.600 9,000 68,400 7.6000 4.955 4.571 4.955 4.955 4.955 13,803 4.9555 5.56%
2018-12-17 0 7.200 7.200 7.640 7.200 7.200 1,000 7,200 7.2000 4.695 4.695 4.982 4.695 4.695 1,534 4.6946 1.27%
2018-12-14 0 7.110 7.000 7.200 - - 0 0 - 4.636 4.564 4.695 - - 0 - 0.00%
2018-12-13 0 7.310 7.310 7.400 7.200 7.300 17,000 123,580 7.2694 4.636 4.636 4.693 4.566 4.630 26,806 4.6102 -3.31%
2018-12-12 0 7.560 7.010 7.560 7.560 7.560 6,000 45,360 7.5600 4.795 4.446 4.795 4.795 4.795 9,461 4.7945 1.07%
2018-12-11 0 7.480 7.010 7.480 - - 0 0 - 4.744 4.446 4.744 - - 0 - 0.00%
2018-12-10 0 7.480 7.140 7.480 7.680 7.680 5,000 38,400 7.6800 4.744 4.528 4.744 4.871 4.871 7,884 4.8706 5.35%
2018-12-07 0 7.100 7.100 7.200 - - 0 0 - 4.503 4.503 4.566 - - 0 - 0.00%
2018-12-06 0 7.100 6.920 7.890 - - 0 0 - 4.503 4.389 5.004 - - 0 - 0.00%
2018-12-05 0 7.100 6.910 7.460 7.100 7.100 9,000 63,900 7.1000 4.503 4.382 4.731 4.503 4.503 14,191 4.5028 0.00%
2018-12-04 0 7.100 6.950 7.480 7.100 7.200 6,000 42,800 7.1333 4.503 4.408 4.744 4.503 4.566 9,461 4.5239 0.71%
2018-12-03 0 7.050 6.910 7.200 6.990 7.050 27,000 189,240 7.0089 4.471 4.382 4.566 4.433 4.471 42,574 4.4450 0.57%
2018-11-30 0 7.010 7.010 7.100 - - 0 0 - 4.446 4.446 4.503 - - 0 - 0.00%
2018-11-29 0 7.010 7.010 7.100 7.010 7.010 9,000 63,090 7.0100 4.446 4.446 4.503 4.446 4.446 14,191 4.4457 0.14%
2018-11-28 0 7.000 6.960 7.050 - - 0 0 - 4.439 4.414 4.471 - - 0 - 0.00%
2018-11-27 0 7.000 7.000 7.100 6.960 7.000 12,000 83,760 6.9800 4.439 4.439 4.503 4.414 4.439 18,922 4.4267 0.57%
2018-11-26 0 6.960 6.960 7.000 - - 0 0 - 4.414 4.414 4.439 - - 0 - 0.14%
2018-11-23 0 6.950 6.950 7.200 - - 0 0 - 4.408 4.408 4.566 - - 0 - 0.00%
2018-11-22 0 6.950 6.950 7.030 6.930 7.030 19,000 132,240 6.9600 4.408 4.408 4.458 4.395 4.458 29,959 4.4140 -1.14%
2018-11-21 0 7.030 7.030 7.050 - - 0 0 - 4.458 4.458 4.471 - - 0 - 0.00%
2018-11-20 0 7.030 6.930 7.030 - - 0 0 - 4.458 4.395 4.458 - - 0 - 0.00%
2018-11-19 0 7.030 6.930 7.200 - - 0 0 - 4.458 4.395 4.566 - - 0 - 0.00%
2018-11-16 0 7.030 7.000 7.200 - - 0 0 - 4.458 4.439 4.566 - - 0 - 0.00%
2018-11-15 0 7.030 6.940 7.030 7.050 7.050 2,000 14,100 7.0500 4.458 4.401 4.458 4.471 4.471 3,154 4.4711 1.74%
2018-11-14 0 6.910 6.910 7.100 6.910 6.910 3,000 20,730 6.9100 4.382 4.382 4.503 4.382 4.382 4,730 4.3823 -1.29%
2018-11-13 0 7.000 6.910 7.000 - - 0 0 - 4.439 4.382 4.439 - - 0 - 0.00%
2018-11-12 0 7.000 6.940 7.200 7.000 7.000 20,000 140,000 7.0000 4.439 4.401 4.566 4.439 4.439 31,536 4.4394 0.29%
2018-11-09 0 6.980 6.930 7.000 6.980 7.000 7,000 48,900 6.9857 4.427 4.395 4.439 4.427 4.439 11,038 4.4303 1.16%
2018-11-08 0 6.900 6.900 7.000 - - 0 0 - 4.376 4.376 4.439 - - 0 - 0.00%
2018-11-07 0 6.900 6.900 6.980 6.900 6.900 28,000 193,200 6.9000 4.376 4.376 4.427 4.376 4.376 44,151 4.3759 0.00%
2018-11-06 0 6.900 6.900 6.970 - - 0 0 - 4.376 4.376 4.420 - - 0 - 0.00%
2018-11-05 0 6.900 6.900 6.950 - - 0 0 - 4.376 4.376 4.408 - - 0 - 0.00%
2018-11-02 0 6.900 6.900 6.920 6.900 6.900 20,000 138,000 6.9000 4.376 4.376 4.389 4.376 4.376 31,536 4.3759 -0.14%
2018-11-01 0 6.910 6.900 7.000 6.910 6.910 10,000 69,100 6.9100 4.382 4.376 4.439 4.382 4.382 15,768 4.3823 0.00%
2018-10-31 0 6.910 6.910 7.000 6.910 6.910 1,000 6,910 6.9100 4.382 4.382 4.439 4.382 4.382 1,577 4.3823 0.00%
2018-10-30 0 6.910 6.900 6.950 6.900 6.910 106,000 731,600 6.9019 4.382 4.376 4.408 4.376 4.382 167,141 4.3771 0.00%
2018-10-29 0 6.910 6.910 7.200 - - 0 0 - 4.382 4.382 4.566 - - 0 - 0.00%
2018-10-26 0 6.910 6.910 6.950 6.910 6.910 10,000 69,100 6.9100 4.382 4.382 4.408 4.382 4.382 15,768 4.3823 0.00%
2018-10-25 0 6.910 6.910 7.200 6.910 6.910 6,000 41,460 6.9100 4.382 4.382 4.566 4.382 4.382 9,461 4.3823 0.00%
2018-10-24 0 6.910 6.910 7.000 6.910 6.910 1,000 6,910 6.9100 4.382 4.382 4.439 4.382 4.382 1,577 4.3823 -0.14%
2018-10-23 0 6.920 6.910 7.200 6.920 6.920 6,000 41,520 6.9200 4.389 4.382 4.566 4.389 4.389 9,461 4.3886 0.14%
2018-10-22 0 6.910 6.910 7.200 6.900 6.910 28,000 193,470 6.9096 4.382 4.382 4.566 4.376 4.382 44,151 4.3821 0.00%
2018-10-19 0 6.910 6.910 7.200 6.910 6.910 2,000 13,820 6.9100 4.382 4.382 4.566 4.382 4.382 3,154 4.3823 0.00%
2018-10-18 0 6.910 6.910 7.200 6.910 6.910 1,000 6,910 6.9100 4.382 4.382 4.566 4.382 4.382 1,577 4.3823 0.00%
2018-10-16 0 6.910 6.910 6.950 6.900 6.910 12,000 82,900 6.9083 4.382 4.382 4.408 4.376 4.382 18,922 4.3812 -0.58%
2018-10-15 0 6.950 6.910 6.950 6.950 6.950 6,000 41,700 6.9500 4.408 4.382 4.408 4.408 4.408 9,461 4.4076 0.72%
2018-10-12 0 6.900 6.900 7.200 6.900 6.900 13,000 89,700 6.9000 4.376 4.376 4.566 4.376 4.376 20,498 4.3759 0.00%
2018-10-11 0 6.900 6.200 6.900 6.900 6.900 109,000 752,100 6.9000 4.376 3.932 4.376 4.376 4.376 171,872 4.3759 0.00%
2018-10-10 0 6.900 6.900 7.000 6.900 6.900 20,000 138,000 6.9000 4.376 4.376 4.439 4.376 4.376 31,536 4.3759 0.00%
2018-10-09 0 6.900 6.900 7.000 6.900 6.900 60,000 414,000 6.9000 4.376 4.376 4.439 4.376 4.376 94,608 4.3759 0.00%
2018-10-08 0 6.900 6.900 7.000 6.900 6.900 22,000 151,800 6.9000 4.376 4.376 4.439 4.376 4.376 34,690 4.3759 0.00%
2018-10-05 0 6.900 6.900 6.990 6.900 6.900 10,000 69,000 6.9000 4.376 4.376 4.433 4.376 4.376 15,768 4.3759 0.00%
2018-10-04 0 6.900 6.900 7.000 6.900 6.900 3,000 20,700 6.9000 4.376 4.376 4.439 4.376 4.376 4,730 4.3759 0.00%
2018-10-03 0 6.900 6.900 7.100 6.900 6.980 17,000 117,700 6.9235 4.376 4.376 4.503 4.376 4.427 26,806 4.3909 0.00%
2018-10-02 0 6.900 6.900 6.990 6.900 6.900 25,000 172,500 6.9000 4.376 4.376 4.433 4.376 4.376 39,420 4.3759 0.00%
2018-09-28 0 6.900 6.900 6.930 6.900 6.900 3,000 20,700 6.9000 4.376 4.376 4.395 4.376 4.376 4,730 4.3759 -0.72%
2018-09-27 0 6.950 6.900 6.950 - - 0 0 - 4.408 4.376 4.408 - - 0 - 0.00%
2018-09-26 0 6.950 6.900 6.950 - - 0 0 - 4.408 4.376 4.408 - - 0 - -0.43%
2018-09-24 0 6.980 6.900 6.980 - - 0 0 - 4.427 4.376 4.427 - - 0 - 0.00%
2018-09-21 0 6.980 6.910 6.980 6.900 6.980 28,000 194,250 6.9375 4.427 4.382 4.427 4.376 4.427 44,151 4.3997 1.16%
2018-09-20 0 6.900 6.900 7.000 6.900 6.900 32,000 220,800 6.9000 4.376 4.376 4.439 4.376 4.376 50,458 4.3759 0.00%
2018-09-19 0 6.900 6.900 6.940 6.900 6.900 2,000 13,800 6.9000 4.376 4.376 4.401 4.376 4.376 3,154 4.3759 -0.14%
2018-09-18 0 6.910 6.900 6.910 6.910 6.910 20,000 138,200 6.9100 4.382 4.376 4.382 4.382 4.382 31,536 4.3823 0.73%
2018-09-17 0 6.860 6.860 6.950 6.860 6.860 5,000 34,300 6.8600 4.351 4.351 4.408 4.351 4.351 7,884 4.3506 0.15%
2018-09-14 0 6.850 6.850 6.950 6.850 6.850 20,000 137,000 6.8500 4.344 4.344 4.408 4.344 4.344 31,536 4.3442 -0.72%
2018-09-13 0 6.900 6.850 6.900 6.850 6.900 15,000 103,150 6.8767 4.376 4.344 4.376 4.344 4.376 23,652 4.3611 0.00%
2018-09-12 0 6.900 6.850 6.900 6.850 6.950 18,000 123,450 6.8583 4.376 4.344 4.376 4.344 4.408 28,382 4.3495 0.73%
2018-09-11 0 6.850 6.850 6.860 6.850 6.850 63,000 431,550 6.8500 4.344 4.344 4.351 4.344 4.344 99,339 4.3442 0.00%
2018-09-10 0 6.850 6.850 6.920 6.850 6.920 20,000 137,240 6.8620 4.344 4.344 4.389 4.344 4.389 31,536 4.3518 -0.15%
2018-09-07 0 6.860 6.850 6.860 6.850 6.860 465,000 3,185,260 6.8500 4.351 4.344 4.351 4.344 4.351 733,214 4.3442 0.15%
2018-09-06 0 6.850 6.850 6.880 6.850 6.900 404,004 2,767,596 6.8504 4.344 4.344 4.363 4.344 4.376 637,035 4.3445 7.03%
2018-09-05 0 6.900 6.880 6.900 6.900 6.900 6,000 41,400 6.9000 4.059 4.047 4.059 4.059 4.059 10,200 4.0588 0.00%
2018-09-04 0 6.900 6.900 6.980 6.890 6.980 28,988 200,637 6.9214 4.059 4.059 4.106 4.053 4.106 49,279 4.0714 -1.15%
2018-09-03 0 6.980 6.950 6.980 6.980 7.000 44,000 307,310 6.9843 4.106 4.088 4.106 4.106 4.118 74,800 4.1084 0.00%
2018-08-31 0 6.980 6.950 6.980 6.980 7.000 7,000 48,880 6.9829 4.106 4.088 4.106 4.106 4.118 11,900 4.1076 -0.29%
2018-08-30 0 7.000 6.900 7.000 6.950 7.000 13,000 90,600 6.9692 4.118 4.059 4.118 4.088 4.118 22,100 4.0996 0.00%
2018-08-29 0 7.000 6.950 7.000 7.000 7.020 16,000 112,020 7.0013 4.118 4.088 4.118 4.118 4.129 27,200 4.1184 0.14%
2018-08-28 0 6.990 6.910 6.990 7.000 7.000 25,000 175,000 7.0000 4.112 4.065 4.112 4.118 4.118 42,500 4.1177 -0.14%
2018-08-27 0 7.000 6.860 7.000 7.000 7.000 7,000 49,000 7.0000 4.118 4.035 4.118 4.118 4.118 11,900 4.1177 2.49%
2018-08-24 0 6.830 6.830 7.000 6.810 7.140 52,000 354,780 6.8227 4.018 4.018 4.118 4.006 4.200 88,400 4.0134 -2.43%
2018-08-23 0 7.000 7.000 7.140 7.000 7.010 32,000 224,120 7.0038 4.118 4.118 4.200 4.118 4.124 54,400 4.1199 0.00%
2018-08-22 0 7.000 6.950 7.140 - - 0 0 - 4.118 4.088 4.200 - - 0 - 0.00%
2018-08-21 0 7.000 6.980 7.130 6.980 7.150 98,000 687,960 7.0200 4.118 4.106 4.194 4.106 4.206 166,599 4.1294 1.01%
2018-08-20 0 6.930 6.830 6.930 6.810 6.930 23,000 158,790 6.9039 4.076 4.018 4.076 4.006 4.076 39,100 4.0611 1.91%
2018-08-17 0 6.800 6.800 6.950 6.800 6.800 3,000 20,400 6.8000 4.000 4.000 4.088 4.000 4.000 5,100 4.0000 -0.44%
2018-08-16 0 6.830 6.830 6.900 6.800 6.830 31,000 211,640 6.8271 4.018 4.018 4.059 4.000 4.018 52,700 4.0160 -0.58%
2018-08-15 0 6.870 6.800 6.870 6.890 6.900 10,000 68,910 6.8910 4.041 4.000 4.041 4.053 4.059 17,000 4.0535 3.78%
2018-08-14 0 6.620 6.620 6.700 6.620 6.620 20,000 132,400 6.6200 3.894 3.894 3.941 3.894 3.894 34,000 3.8941 -0.45%
2018-08-13 0 6.650 6.650 6.890 6.650 6.890 6,000 40,340 6.7233 3.912 3.912 4.053 3.912 4.053 10,200 3.9549 -0.60%
2018-08-10 0 6.690 6.630 7.000 - - 0 0 - 3.935 3.900 4.118 - - 0 - 0.00%
2018-08-09 0 6.690 6.630 7.000 - - 0 0 - 3.935 3.900 4.118 - - 0 - 0.00%
2018-08-08 0 6.690 6.690 7.000 6.690 6.690 9,000 60,210 6.6900 3.935 3.935 4.118 3.935 3.935 15,300 3.9353 0.00%
2018-08-07 0 6.690 6.690 6.850 6.680 6.680 9,000 60,120 6.6800 3.935 3.935 4.029 3.929 3.929 15,300 3.9294 1.06%
2018-08-06 0 6.620 6.620 6.650 6.590 6.650 16,000 106,110 6.6319 3.894 3.894 3.912 3.876 3.912 27,200 3.9011 -2.65%
2018-08-03 0 6.800 6.600 7.000 6.800 6.800 8,000 54,400 6.8000 4.000 3.882 4.118 4.000 4.000 13,600 4.0000 3.03%
2018-08-02 0 6.600 6.600 6.780 6.600 6.600 1,000 6,600 6.6000 3.882 3.882 3.988 3.882 3.882 1,700 3.8824 -2.94%
2018-08-01 0 6.800 6.600 6.800 6.800 6.800 2,000 13,600 6.8000 4.000 3.882 4.000 4.000 4.000 3,400 4.0000 3.66%
2018-07-31 0 6.560 6.560 6.900 6.550 6.560 39,000 255,490 6.5510 3.859 3.859 4.059 3.853 3.859 66,300 3.8536 0.15%
2018-07-30 0 6.550 6.550 7.000 6.550 6.550 139,000 910,450 6.5500 3.853 3.853 4.118 3.853 3.853 236,299 3.8530 -0.61%
2018-07-27 0 6.590 6.580 6.590 - - 0 0 - 3.876 3.871 3.876 - - 0 - 0.00%
2018-07-26 0 6.590 6.550 6.590 6.560 6.650 23,000 151,510 6.5874 3.876 3.853 3.876 3.859 3.912 39,100 3.8750 -2.08%
2018-07-25 0 6.730 6.550 6.730 6.750 6.750 2,000 13,500 6.7500 3.959 3.853 3.959 3.971 3.971 3,400 3.9706 -0.30%
2018-07-24 0 6.750 6.750 7.000 6.750 6.750 2,000 13,500 6.7500 3.971 3.971 4.118 3.971 3.971 3,400 3.9706 0.00%
2018-07-23 0 6.750 6.750 7.000 6.750 6.750 2,000 13,500 6.7500 3.971 3.971 4.118 3.971 3.971 3,400 3.9706 0.00%
2018-07-20 0 6.750 6.750 7.000 - - 0 0 - 3.971 3.971 4.118 - - 0 - 0.00%
2018-07-19 0 6.750 6.550 6.900 - - 0 0 - 3.971 3.853 4.059 - - 0 - 0.00%
2018-07-18 0 6.750 6.550 6.900 - - 0 0 - 3.971 3.853 4.059 - - 0 - 0.00%
2018-07-17 0 6.750 6.550 6.950 - - 0 0 - 3.971 3.853 4.088 - - 0 - 0.00%
2018-07-16 0 6.750 6.560 6.750 6.820 6.830 4,000 27,310 6.8275 3.971 3.859 3.971 4.012 4.018 6,800 4.0162 -0.88%
2018-07-13 0 6.810 6.810 7.000 - - 0 0 - 4.006 4.006 4.118 - - 0 - 0.15%
2018-07-12 0 6.800 6.800 6.950 6.800 6.800 4,000 27,200 6.8000 4.000 4.000 4.088 4.000 4.000 6,800 4.0000 -0.73%
2018-07-11 0 6.850 6.850 6.900 6.850 6.900 45,000 308,500 6.8556 4.029 4.029 4.059 4.029 4.059 76,500 4.0327 0.74%
2018-07-10 0 6.800 6.750 6.840 6.700 6.800 30,000 203,600 6.7867 4.000 3.971 4.024 3.941 4.000 51,000 3.9922 1.49%
2018-07-09 0 6.700 6.550 6.800 - - 0 0 - 3.941 3.853 4.000 - - 0 - 0.00%
2018-07-06 0 6.700 6.550 6.700 6.700 6.800 35,000 235,300 6.7229 3.941 3.853 3.941 3.941 4.000 59,500 3.9546 2.13%
2018-07-05 0 6.560 6.550 6.700 6.550 6.560 26,000 170,420 6.5546 3.859 3.853 3.941 3.853 3.859 44,200 3.8557 0.15%
2018-07-04 0 6.550 6.550 6.580 6.490 6.550 56,000 365,470 6.5263 3.853 3.853 3.871 3.818 3.853 95,200 3.8390 0.77%
2018-07-03 0 6.500 6.400 6.500 6.280 6.500 41,000 262,390 6.3998 3.824 3.765 3.824 3.694 3.824 69,700 3.7646 3.17%
2018-06-29 0 6.300 6.300 6.600 6.300 6.300 51,000 321,300 6.3000 3.706 3.706 3.882 3.706 3.706 86,700 3.7059 -2.63%
2018-06-28 0 6.470 6.320 6.470 6.300 6.880 30,000 193,190 6.4397 3.806 3.718 3.806 3.706 4.047 51,000 3.7881 2.70%
2018-06-27 0 6.300 6.300 6.400 6.300 6.310 27,000 170,150 6.3019 3.706 3.706 3.765 3.706 3.712 45,900 3.7070 0.00%
2018-06-26 0 6.300 6.300 6.350 6.300 6.310 354,000 2,230,400 6.3006 3.706 3.706 3.735 3.706 3.712 601,797 3.7062 -0.16%
2018-06-25 0 6.310 6.310 6.480 6.300 6.320 31,088 195,920 6.3021 3.712 3.712 3.812 3.706 3.718 52,849 3.7071 -2.62%
2018-06-22 0 6.480 6.300 6.480 - - 0 0 - 3.812 3.706 3.812 - - 0 - 0.00%
2018-06-21 0 6.480 6.310 6.480 - - 0 0 - 3.812 3.712 3.812 - - 0 - -0.31%
2018-06-20 0 6.500 6.310 6.500 6.300 6.500 138,000 870,680 6.3093 3.824 3.712 3.824 3.706 3.824 234,599 3.7114 3.17%
2018-06-19 0 6.300 6.300 6.320 6.300 6.310 168,840 1,063,660 6.2998 3.706 3.706 3.718 3.706 3.712 287,027 3.7058 0.32%
2018-06-15 0 6.280 6.190 6.280 - - 0 0 - 3.694 3.641 3.694 - - 0 - 0.00%
2018-06-14 0 6.280 6.180 6.280 - - 0 0 - 3.694 3.635 3.694 - - 0 - 0.00%
2018-06-13 0 6.280 6.180 6.300 - - 0 0 - 3.694 3.635 3.706 - - 0 - 0.00%
2018-06-12 0 6.280 6.180 6.300 6.180 6.280 5,000 31,000 6.2000 3.694 3.635 3.706 3.635 3.694 8,500 3.6471 1.45%
2018-06-11 0 6.190 6.180 6.300 6.190 6.190 6,000 37,140 6.1900 3.641 3.635 3.706 3.641 3.641 10,200 3.6412 0.16%
2018-06-08 0 6.180 6.180 6.490 6.180 6.200 39,000 241,310 6.1874 3.635 3.635 3.818 3.635 3.647 66,300 3.6397 -1.90%
2018-06-07 0 6.300 6.190 6.490 - - 0 0 - 3.706 3.641 3.818 - - 0 - 0.00%
2018-06-06 0 6.300 6.180 6.490 - - 0 0 - 3.706 3.635 3.818 - - 0 - 0.00%
2018-06-05 0 6.300 6.190 6.500 6.300 6.350 11,000 69,600 6.3273 3.706 3.641 3.824 3.706 3.735 18,700 3.7219 -2.93%
2018-06-04 0 6.490 6.350 6.490 - - 0 0 - 3.818 3.735 3.818 - - 0 - -0.15%
2018-06-01 0 6.500 6.360 6.500 6.300 6.500 7,000 44,840 6.4057 3.824 3.741 3.824 3.706 3.824 11,900 3.7681 1.25%
2018-05-31 0 6.420 6.420 6.500 6.400 6.670 44,000 290,540 6.6032 3.776 3.776 3.824 3.765 3.924 74,800 3.8842 -3.89%
2018-05-30 0 6.680 6.650 6.680 6.450 6.700 148,000 974,420 6.5839 3.929 3.912 3.929 3.794 3.941 251,599 3.8729 4.21%
2018-05-29 0 6.410 6.380 6.440 6.350 6.410 200,000 1,276,840 6.3842 3.771 3.753 3.788 3.735 3.771 339,998 3.7554 0.94%
2018-05-28 0 6.350 6.260 6.350 - - 0 0 - 3.735 3.682 3.735 - - 0 - 0.00%
2018-05-25 0 6.350 6.300 6.350 6.380 6.380 4,000 25,520 6.3800 3.735 3.706 3.735 3.753 3.753 6,800 3.7530 0.00%
2018-05-24 0 6.350 6.250 6.350 6.260 6.380 66,000 418,320 6.3382 3.735 3.676 3.735 3.682 3.753 112,200 3.7284 1.60%
2018-05-23 0 6.250 6.190 6.250 6.180 6.250 73,000 452,160 6.1940 3.676 3.641 3.676 3.635 3.676 124,099 3.6435 0.97%
2018-05-21 0 6.190 6.190 6.250 6.190 6.190 2,000 12,380 6.1900 3.641 3.641 3.676 3.641 3.641 3,400 3.6412 -0.16%
2018-05-18 0 6.200 6.200 6.300 6.180 6.200 15,000 92,900 6.1933 3.647 3.647 3.706 3.635 3.647 25,500 3.6432 1.47%
2018-05-17 0 6.110 6.110 6.250 6.110 6.110 3,000 18,330 6.1100 3.594 3.594 3.676 3.594 3.594 5,100 3.5941 0.16%
2018-05-16 0 6.100 6.100 6.290 6.100 6.120 18,000 109,820 6.1011 3.588 3.588 3.700 3.588 3.600 30,600 3.5889 -3.63%
2018-05-15 0 6.330 6.100 6.330 - - 0 0 - 3.724 3.588 3.724 - - 0 - -0.16%
2018-05-14 0 6.340 6.110 6.360 - - 0 0 - 3.729 3.594 3.741 - - 0 - 0.00%
2018-05-11 0 6.340 6.340 6.350 6.210 6.350 16,001 100,816 6.3006 3.729 3.729 3.735 3.653 3.735 27,202 3.7063 2.26%
2018-05-10 0 6.200 6.100 6.200 6.280 6.280 4,000 25,120 6.2800 3.647 3.588 3.647 3.694 3.694 6,800 3.6941 -1.27%
2018-05-09 0 6.280 6.100 6.280 6.280 6.300 25,000 157,200 6.2880 3.694 3.588 3.694 3.694 3.706 42,500 3.6988 0.00%
2018-05-08 0 6.280 6.100 6.280 6.080 6.280 32,000 195,420 6.1069 3.694 3.588 3.694 3.576 3.694 54,400 3.5923 3.63%
2018-05-07 0 6.060 6.060 6.070 6.060 6.060 26,000 157,560 6.0600 3.565 3.565 3.571 3.565 3.565 44,200 3.5647 0.00%
2018-05-04 0 6.060 6.060 6.070 - - 0 0 - 3.565 3.565 3.571 - - 0 - 0.00%
2018-05-03 0 6.060 6.060 6.070 - - 0 0 - 3.565 3.565 3.571 - - 0 - 0.00%
2018-05-02 0 6.060 6.060 6.120 6.060 6.060 10,000 60,600 6.0600 3.565 3.565 3.600 3.565 3.565 17,000 3.5647 -0.16%
2018-04-30 0 6.070 6.060 6.120 6.060 6.070 59,000 357,700 6.0627 3.571 3.565 3.600 3.565 3.571 100,300 3.5663 0.00%
2018-04-27 0 6.070 6.070 6.120 6.060 6.120 29,000 176,280 6.0786 3.571 3.571 3.600 3.565 3.600 49,300 3.5757 0.33%
2018-04-26 0 6.050 6.000 6.050 6.010 6.060 27,000 163,320 6.0489 3.559 3.529 3.559 3.535 3.565 45,900 3.5582 -0.66%
2018-04-25 0 6.090 6.000 6.200 6.000 6.090 39,000 234,330 6.0085 3.582 3.529 3.647 3.529 3.582 66,300 3.5344 1.33%
2018-04-24 0 6.010 6.000 6.150 6.010 6.010 3,000 18,030 6.0100 3.535 3.529 3.618 3.535 3.535 5,100 3.5353 -0.83%
2018-04-23 0 6.060 6.000 6.060 - - 0 0 - 3.565 3.529 3.565 - - 0 - 0.00%
2018-04-20 0 6.060 6.000 6.090 6.000 6.060 5,000 30,180 6.0360 3.565 3.529 3.582 3.529 3.565 8,500 3.5506 1.00%
2018-04-19 0 6.000 6.000 6.160 6.000 6.010 33,000 198,010 6.0003 3.529 3.529 3.624 3.529 3.535 56,100 3.5296 0.00%
2018-04-18 0 6.000 6.000 6.140 6.000 6.000 10,000 60,000 6.0000 3.529 3.529 3.612 3.529 3.529 17,000 3.5294 0.00%
2018-04-17 0 6.000 6.000 6.100 6.000 6.000 34,000 204,000 6.0000 3.529 3.529 3.588 3.529 3.529 57,800 3.5294 0.00%
2018-04-16 0 6.000 6.000 6.050 6.000 6.020 57,000 342,040 6.0007 3.529 3.529 3.559 3.529 3.541 96,900 3.5298 0.00%
2018-04-13 0 6.000 6.000 6.150 6.000 6.000 3,000 18,000 6.0000 3.529 3.529 3.618 3.529 3.529 5,100 3.5294 0.00%
2018-04-12 0 6.000 6.000 6.150 - - 0 0 - 3.529 3.529 3.618 - - 0 - 0.00%
2018-04-11 0 6.000 6.000 6.170 6.000 6.000 32,000 192,000 6.0000 3.529 3.529 3.629 3.529 3.529 54,400 3.5294 0.00%
2018-04-10 0 6.000 6.000 6.110 6.000 6.000 10,000 60,000 6.0000 3.529 3.529 3.594 3.529 3.529 17,000 3.5294 -1.96%
2018-04-09 0 6.120 6.120 6.200 6.120 6.130 15,000 91,920 6.1280 3.600 3.600 3.647 3.600 3.606 25,500 3.6047 0.00%
2018-04-06 0 6.120 6.000 6.120 6.000 6.150 14,000 84,740 6.0529 3.600 3.529 3.600 3.529 3.618 23,800 3.5605 2.00%
2018-04-04 0 6.000 6.000 6.080 6.000 6.080 213,000 1,278,240 6.0011 3.529 3.529 3.576 3.529 3.576 362,098 3.5301 -0.17%
2018-04-03 0 6.010 6.000 6.010 5.950 6.010 141,000 845,990 5.9999 3.535 3.529 3.535 3.500 3.535 239,699 3.5294 1.86%
2018-03-29 0 5.900 5.870 5.940 5.900 6.010 29,000 173,080 5.9683 3.471 3.453 3.494 3.471 3.535 49,300 3.5108 -1.67%
2018-03-28 0 6.000 6.000 6.010 6.000 6.010 50,000 300,090 6.0018 3.529 3.529 3.535 3.529 3.535 85,000 3.5305 0.00%
2018-03-27 0 6.000 6.000 6.190 6.000 6.000 8,000 48,000 6.0000 3.529 3.529 3.641 3.529 3.529 13,600 3.5294 0.00%
2018-03-26 0 6.000 6.000 6.170 6.000 6.000 32,000 192,000 6.0000 3.529 3.529 3.629 3.529 3.529 54,400 3.5294 -0.50%
2018-03-23 0 6.030 6.030 6.150 5.990 6.010 87,000 522,080 6.0009 3.547 3.547 3.618 3.524 3.535 147,899 3.5300 0.50%
2018-03-22 0 6.000 6.000 6.060 5.900 6.000 96,000 575,550 5.9953 3.529 3.529 3.565 3.471 3.529 163,199 3.5267 -0.33%
2018-03-21 0 6.020 6.020 6.100 6.010 6.050 70,000 421,830 6.0261 3.541 3.541 3.588 3.535 3.559 118,999 3.5448 0.17%
2018-03-20 0 6.010 6.010 6.100 5.990 6.000 157,000 941,950 5.9997 3.535 3.535 3.588 3.524 3.529 266,899 3.5292 -1.15%
2018-03-19 0 6.080 6.080 6.120 6.060 6.080 17,000 103,060 6.0624 3.576 3.576 3.600 3.565 3.576 28,900 3.5661 -1.30%
2018-03-16 0 6.160 6.140 6.160 6.050 6.200 8,000 48,850 6.1063 3.624 3.612 3.624 3.559 3.647 13,600 3.5919 -0.65%
2018-03-15 0 6.200 6.110 6.200 6.000 6.300 158,000 970,300 6.1411 3.647 3.594 3.647 3.529 3.706 268,599 3.6125 3.16%
2018-03-14 0 6.010 6.010 6.100 6.000 6.130 228,000 1,376,650 6.0379 3.535 3.535 3.588 3.529 3.606 387,598 3.5517 1.18%
2018-03-13 0 5.940 5.880 5.990 5.470 6.000 113,000 653,290 5.7813 3.494 3.459 3.524 3.218 3.529 192,099 3.4008 11.65%
2018-03-12 0 5.320 5.320 5.390 5.320 5.320 2,000 10,640 5.3200 3.129 3.129 3.171 3.129 3.129 3,400 3.1294 0.19%
2018-03-09 0 5.310 5.300 5.330 5.300 5.360 28,000 148,820 5.3150 3.124 3.118 3.135 3.118 3.153 47,600 3.1265 -1.48%
2018-03-08 0 5.390 5.390 5.450 5.290 5.300 112,000 593,370 5.2979 3.171 3.171 3.206 3.112 3.118 190,399 3.1165 0.56%
2018-03-07 0 5.360 5.360 5.410 5.300 5.310 40,000 212,040 5.3010 3.153 3.153 3.182 3.118 3.124 68,000 3.1182 1.13%
2018-03-06 0 5.300 5.300 5.330 5.080 5.360 55,596 294,023 5.2886 3.118 3.118 3.135 2.988 3.153 94,513 3.1109 4.33%
2018-03-05 0 5.080 5.080 5.140 5.050 5.210 55,448 284,968 5.1394 2.988 2.988 3.024 2.971 3.065 94,261 3.0232 -1.74%
2018-03-02 0 5.170 5.170 5.240 5.150 5.330 17,000 89,950 5.2912 3.041 3.041 3.082 3.029 3.135 28,900 3.1125 -1.52%
2018-03-01 0 5.250 5.280 5.330 5.200 5.210 7,000 36,460 5.2086 3.088 3.106 3.135 3.059 3.065 11,900 3.0639 0.77%
2018-02-28 0 5.210 5.210 5.290 5.200 5.300 27,000 141,770 5.2507 3.065 3.065 3.112 3.059 3.118 45,900 3.0887 -2.25%
2018-02-27 0 5.330 5.330 5.420 5.300 5.320 116,000 616,800 5.3172 3.135 3.135 3.188 3.118 3.129 197,199 3.1278 1.52%
2018-02-26 0 5.250 5.220 5.270 5.190 5.380 94,000 496,580 5.2828 3.088 3.071 3.100 3.053 3.165 159,799 3.1075 -1.50%
2018-02-23 0 5.330 5.330 5.420 5.220 5.400 58,000 306,380 5.2824 3.135 3.135 3.188 3.071 3.176 98,600 3.1073 -1.30%
2018-02-22 0 5.400 5.370 5.460 5.330 5.400 120,000 643,400 5.3617 3.176 3.159 3.212 3.135 3.176 203,999 3.1539 0.19%
2018-02-21 0 5.390 5.390 5.490 5.360 5.380 11,000 59,020 5.3655 3.171 3.171 3.229 3.153 3.165 18,700 3.1562 0.19%
2018-02-20 0 5.380 5.380 5.480 5.320 5.490 44,000 238,430 5.4189 3.165 3.165 3.224 3.129 3.229 74,800 3.1876 -2.18%
2018-02-15 0 5.500 5.500 5.510 5.300 5.500 18,000 97,650 5.4250 3.235 3.235 3.241 3.118 3.235 30,600 3.1912 1.85%
2018-02-14 0 5.400 5.400 5.500 5.380 5.420 65,000 350,470 5.3918 3.176 3.176 3.235 3.165 3.188 110,500 3.1717 -0.55%
2018-02-13 0 5.430 5.420 5.490 5.350 5.430 31,000 167,270 5.3958 3.194 3.188 3.229 3.147 3.194 52,700 3.1740 0.37%
2018-02-12 0 5.410 5.410 5.490 5.390 5.420 72,000 389,140 5.4047 3.182 3.182 3.229 3.171 3.188 122,399 3.1793 -0.73%
2018-02-09 0 5.450 5.400 5.450 5.300 5.500 159,000 852,500 5.3616 3.206 3.176 3.206 3.118 3.235 270,299 3.1539 -0.91%
2018-02-08 0 5.500 5.460 5.500 5.460 5.560 21,000 115,310 5.4910 3.235 3.212 3.235 3.212 3.271 35,700 3.2300 -2.65%
2018-02-07 0 5.650 5.610 5.650 5.390 6.100 187,000 1,084,160 5.7976 3.324 3.300 3.324 3.171 3.588 317,899 3.4104 4.44%
2018-02-06 0 5.410 5.300 5.410 5.150 5.500 213,000 1,141,610 5.3597 3.182 3.118 3.182 3.029 3.235 362,098 3.1528 -5.42%
2018-02-05 0 5.720 5.640 5.720 5.160 5.810 228,000 1,238,530 5.4321 3.365 3.318 3.365 3.035 3.418 387,598 3.1954 -3.05%
2018-02-02 0 5.900 5.900 5.980 5.000 6.300 906,000 5,147,520 5.6816 3.471 3.471 3.518 2.941 3.706 1,540,193 3.3421 11.32%
2018-02-01 0 5.300 5.280 5.300 5.200 6.210 874,000 4,878,420 5.5817 3.118 3.106 3.118 3.059 3.653 1,485,793 3.2834 -14.65%
2018-01-31 0 6.210 6.210 6.220 6.200 6.980 676,001 4,299,956 6.3609 3.653 3.653 3.659 3.647 4.106 1,149,197 3.7417 -10.00%
2018-01-30 0 6.900 6.900 6.950 6.500 7.700 1,787,988 12,330,837 6.8965 4.059 4.059 4.088 3.824 4.529 3,039,566 4.0568 -22.65%
2018-01-29 0 12.92 12.84 12.92 12.10 12.96 1,874,000 23,892,620 12.750 5.247 5.215 5.247 4.914 5.263 4,614,389 5.1779 6.95%
2018-01-26 0 12.08 12.08 12.10 11.90 12.30 795,168 9,616,699 12.094 4.906 4.906 4.914 4.833 4.995 1,957,959 4.9116 0.83%
2018-01-25 0 11.98 11.96 12.00 11.10 12.66 673,000 8,076,100 12.000 4.865 4.857 4.873 4.508 5.141 1,657,142 4.8735 -4.47%
2018-01-24 0 12.54 12.54 12.60 12.46 13.20 1,463,000 18,641,020 12.742 5.093 5.093 5.117 5.060 5.361 3,602,375 5.1746 1.62%
2018-01-23 0 12.34 12.24 12.30 10.92 12.40 1,343,987 15,737,524 11.710 5.012 4.971 4.995 4.435 5.036 3,309,327 4.7555 13.42%
2018-01-22 0 10.88 10.84 10.88 10.30 10.90 1,462,150 15,684,258 10.727 4.419 4.402 4.419 4.183 4.427 3,600,283 4.3564 3.62%
2018-01-19 0 10.50 10.48 10.52 10.00 10.68 1,456,850 15,195,096 10.430 4.264 4.256 4.272 4.061 4.337 3,587,232 4.2359 1.94%
2018-01-18 0 10.30 10.30 10.36 9.250 10.36 3,733,000 36,885,300 9.8809 4.183 4.183 4.207 3.757 4.207 9,191,844 4.0128 17.71%
2018-01-17 0 8.750 8.700 8.750 8.690 8.800 135,000 1,176,700 8.7163 3.554 3.533 3.554 3.529 3.574 332,413 3.5399 0.81%
2018-01-16 0 8.680 8.600 8.700 8.650 8.960 203,000 1,767,420 8.7065 3.525 3.493 3.533 3.513 3.639 499,851 3.5359 0.93%
2018-01-15 0 8.600 8.520 8.690 8.600 8.690 131,264 1,132,602 8.6284 3.493 3.460 3.529 3.493 3.529 323,214 3.5042 2.26%
2018-01-12 0 8.410 8.410 8.580 8.400 8.600 47,000 399,960 8.5098 3.415 3.415 3.485 3.411 3.493 115,729 3.4560 -0.36%
2018-01-11 0 8.440 8.440 8.530 8.120 8.650 89,000 741,160 8.3276 3.428 3.428 3.464 3.298 3.513 219,147 3.3820 2.93%
2018-01-10 0 8.200 8.190 8.200 8.190 8.210 62,000 508,300 8.1984 3.330 3.326 3.330 3.326 3.334 152,664 3.3295 0.00%
2018-01-09 0 8.200 8.190 8.200 8.190 8.330 308,000 2,534,600 8.2292 3.330 3.326 3.330 3.326 3.383 758,395 3.3421 0.12%
2018-01-08 0 8.190 8.180 8.200 7.940 8.300 879,000 7,088,750 8.0646 3.326 3.322 3.330 3.225 3.371 2,164,380 3.2752 9.35%
2018-01-05 0 7.490 7.490 7.580 7.200 7.500 49,000 358,420 7.3147 3.042 3.042 3.078 2.924 3.046 120,654 2.9707 -2.09%
2018-01-04 0 7.650 7.650 7.800 7.650 7.650 5,000 38,250 7.6500 3.107 3.107 3.168 3.107 3.107 12,312 3.1068 -0.13%
2018-01-03 0 7.660 - 7.660 - - 0 0 - 3.111 - 3.111 - - 0 - 0.00%
2018-01-02 0 7.660 7.620 7.700 7.650 7.660 20,000 153,140 7.6570 3.111 3.095 3.127 3.107 3.111 49,246 3.1097 0.79%
2017-12-29 0 7.600 7.400 7.800 - - 0 0 - 3.087 3.005 3.168 - - 0 - 0.00%
2017-12-28 0 7.600 7.400 7.800 7.600 7.600 2,000 15,200 7.6000 3.087 3.005 3.168 3.087 3.087 4,925 3.0865 1.33%
2017-12-27 0 7.500 7.500 7.800 7.500 7.500 1,000 7,500 7.5000 3.046 3.046 3.168 3.046 3.046 2,462 3.0459 -1.32%
2017-12-22 0 7.600 7.600 7.790 - - 3,000 22,800 7.6000 3.087 3.087 3.164 - - 7,387 3.0865 0.00%
2017-12-21 0 7.600 7.600 7.800 7.600 7.800 15,000 115,320 7.6880 3.087 3.087 3.168 3.087 3.168 36,935 3.1223 0.00%
2017-12-20 0 7.600 7.360 7.800 - - 0 0 - 3.087 2.989 3.168 - - 0 - 0.00%
2017-12-19 0 7.600 7.300 7.800 - - 0 0 - 3.087 2.965 3.168 - - 0 - 0.00%
2017-12-18 0 7.600 7.300 7.800 - - 0 0 - 3.087 2.965 3.168 - - 0 - 0.00%
2017-12-15 0 7.600 7.370 7.790 - - 0 0 - 3.087 2.993 3.164 - - 0 - 0.00%
2017-12-14 0 7.600 7.600 7.800 7.600 7.600 5,000 38,000 7.6000 3.087 3.087 3.168 3.087 3.087 12,312 3.0865 -1.30%
2017-12-13 0 7.700 7.400 7.800 - - 0 0 - 3.127 3.005 3.168 - - 0 - 0.00%
2017-12-12 0 7.700 7.500 7.780 - - 0 0 - 3.127 3.046 3.160 - - 0 - 0.00%
2017-12-11 0 7.700 7.550 7.800 7.700 7.890 22,000 171,920 7.8145 3.127 3.066 3.168 3.127 3.204 54,171 3.1737 -0.00%
2017-12-08 0 7.900 7.670 7.900 7.890 7.900 102,000 805,700 7.8990 3.127 3.036 3.127 3.123 3.127 257,680 3.1267 0.13%
2017-12-07 0 7.890 7.820 7.890 - - 0 0 - 3.123 3.095 3.123 - - 0 - -0.13%
2017-12-06 0 7.900 7.600 7.900 7.900 7.900 200,000 1,580,000 7.9000 3.127 3.008 3.127 3.127 3.127 505,255 3.1271 0.00%
2017-12-05 0 7.900 7.610 7.900 7.890 7.900 200,000 1,579,900 7.8995 3.127 3.012 3.127 3.123 3.127 505,255 3.1269 0.25%
2017-12-04 0 7.880 7.750 7.880 - - 0 0 - 3.119 3.068 3.119 - - 0 - -0.88%
2017-12-01 0 7.950 7.600 7.950 - - 0 0 - 3.147 3.008 3.147 - - 0 - -0.13%
2017-11-30 0 7.960 7.610 7.960 - - 0 0 - 3.151 3.012 3.151 - - 0 - -0.25%
2017-11-29 0 7.980 7.710 7.980 7.800 8.000 43,000 343,160 7.9805 3.159 3.052 3.159 3.088 3.167 108,630 3.1590 2.31%
2017-11-28 0 7.800 7.700 7.800 7.500 8.000 63,000 496,890 7.8871 3.088 3.048 3.088 2.969 3.167 159,155 3.1220 -1.27%
2017-11-27 0 7.900 7.500 7.940 7.900 7.900 4,000 31,600 7.9000 3.127 2.969 3.143 3.127 3.127 10,105 3.1271 -0.63%
2017-11-24 0 7.950 7.900 7.950 7.880 8.000 113,000 895,530 7.9250 3.147 3.127 3.147 3.119 3.167 285,469 3.1370 4.74%
2017-11-23 0 7.590 7.550 7.600 7.500 7.800 39,924 307,867 7.7113 3.004 2.989 3.008 2.969 3.088 100,859 3.0524 1.20%
2017-11-22 0 7.500 7.350 7.800 - - 0 0 - 2.969 2.909 3.088 - - 0 - 0.00%
2017-11-21 0 7.500 7.400 7.500 - - 0 0 - 2.969 2.929 2.969 - - 0 - -0.13%
2017-11-20 0 7.510 7.210 7.800 - - 0 0 - 2.973 2.854 3.088 - - 0 - 0.00%
2017-11-17 0 7.510 7.510 7.750 7.500 7.500 14,000 105,000 7.5000 2.973 2.973 3.068 2.969 2.969 35,368 2.9688 -1.96%
2017-11-16 0 7.660 7.660 7.760 7.640 7.660 50,000 382,740 7.6548 3.032 3.032 3.072 3.024 3.032 126,314 3.0301 2.13%
2017-11-15 0 7.500 7.410 7.800 7.500 7.500 13,431 100,710 7.4983 2.969 2.933 3.088 2.969 2.969 33,930 2.9681 0.00%
2017-11-14 0 7.500 7.200 7.500 - - 0 0 - 2.969 2.850 2.969 - - 0 - 0.00%
2017-11-13 0 7.500 7.500 7.880 7.500 7.500 6,000 45,000 7.5000 2.969 2.969 3.119 2.969 2.969 15,158 2.9688 -1.32%
2017-11-10 0 7.600 7.260 7.600 - - 0 0 - 3.008 2.874 3.008 - - 0 - 0.00%
2017-11-09 0 7.600 7.210 7.600 - - 0 0 - 3.008 2.854 3.008 - - 0 - 0.00%
2017-11-08 0 7.600 7.200 7.990 7.600 7.600 6,000 45,600 7.6000 3.008 2.850 3.163 3.008 3.008 15,158 3.0084 0.00%
2017-11-07 0 7.600 7.450 7.620 - - 0 0 - 3.008 2.949 3.016 - - 0 - 0.00%
2017-11-06 0 7.600 7.300 7.990 - - 0 0 - 3.008 2.890 3.163 - - 0 - 0.00%
2017-11-03 0 7.600 7.400 7.800 - - 0 0 - 3.008 2.929 3.088 - - 0 - 0.00%
2017-11-02 0 7.600 7.500 7.600 7.600 7.610 101,000 767,610 7.6001 3.008 2.969 3.008 3.008 3.012 255,154 3.0084 -1.30%
2017-11-01 0 7.700 7.650 7.700 7.680 7.900 35,856 278,019 7.7538 3.048 3.028 3.048 3.040 3.127 90,582 3.0692 -2.41%
2017-10-31 0 7.890 7.890 7.900 7.800 7.900 14,000 110,160 7.8686 3.123 3.123 3.127 3.088 3.127 35,368 3.1147 -0.13%
2017-10-30 0 7.900 7.700 7.900 7.900 8.000 40,000 319,300 7.9825 3.127 3.048 3.127 3.127 3.167 101,051 3.1598 1.28%
2017-10-27 0 7.800 7.400 7.800 - - 0 0 - 3.088 2.929 3.088 - - 0 - -1.27%
2017-10-26 0 7.900 7.800 7.900 7.410 7.960 119,000 925,950 7.7811 3.127 3.088 3.127 2.933 3.151 300,627 3.0801 8.07%
2017-10-25 0 7.310 7.310 7.990 - - 0 0 - 2.894 2.894 3.163 - - 0 - 0.83%
2017-10-24 0 7.250 7.250 8.290 7.200 7.250 13,000 93,750 7.2115 2.870 2.870 3.282 2.850 2.870 32,842 2.8546 0.14%
2017-10-23 0 7.240 7.240 8.100 7.100 7.420 6,000 43,880 7.3133 2.866 2.866 3.206 2.810 2.937 15,158 2.8949 -2.95%
2017-10-20 0 7.460 7.300 7.460 7.440 7.460 10,000 74,470 7.4470 2.953 2.890 2.953 2.945 2.953 25,263 2.9478 0.40%
2017-10-19 0 7.430 7.210 7.490 - - 0 0 - 2.941 2.854 2.965 - - 0 - 0.00%
2017-10-18 0 7.430 7.250 7.440 - - 0 0 - 2.941 2.870 2.945 - - 0 - 0.00%
2017-10-17 0 7.430 7.260 7.480 - - 0 0 - 2.941 2.874 2.961 - - 0 - 0.00%
2017-10-16 0 7.430 7.260 7.470 - - 0 0 - 2.941 2.874 2.957 - - 0 - 0.00%
2017-10-13 0 7.430 7.240 7.430 7.240 7.450 28,000 207,400 7.4071 2.941 2.866 2.941 2.866 2.949 70,736 2.9320 0.41%
2017-10-12 0 7.400 7.240 7.450 7.240 7.400 5,000 36,580 7.3160 2.929 2.866 2.949 2.866 2.929 12,631 2.8960 2.49%
2017-10-11 0 7.220 7.220 7.500 7.220 7.250 5,000 36,160 7.2320 2.858 2.858 2.969 2.858 2.870 12,631 2.8627 -2.17%
2017-10-10 0 7.380 7.200 7.500 - - 0 0 - 2.921 2.850 2.969 - - 0 - 0.00%
2017-10-09 0 7.380 7.150 7.400 - - 0 0 - 2.921 2.830 2.929 - - 0 - 0.00%
2017-10-06 0 7.380 7.200 7.380 - - 0 0 - 2.921 2.850 2.921 - - 0 - -0.27%
2017-10-04 0 7.400 7.150 7.400 - - 0 0 - 2.929 2.830 2.929 - - 0 - -0.54%
2017-10-03 0 7.440 7.250 7.440 - - 0 0 - 2.945 2.870 2.945 - - 0 - 0.00%
2017-09-29 0 7.440 7.300 7.440 7.300 7.600 39,000 289,300 7.4179 2.945 2.890 2.945 2.890 3.008 98,525 2.9363 4.79%
2017-09-28 0 7.100 7.030 7.100 - - 0 0 - 2.810 2.783 2.810 - - 0 - 0.00%
2017-09-27 0 7.100 7.050 7.100 - - 0 0 - 2.810 2.791 2.810 - - 0 - 0.00%
2017-09-26 0 7.100 7.050 7.100 - - 0 0 - 2.810 2.791 2.810 - - 0 - 0.00%
2017-09-25 0 7.100 7.020 7.100 7.110 7.110 10,000 71,050 7.1050 2.810 2.779 2.810 2.814 2.814 25,263 2.8124 0.00%
2017-09-22 0 7.200 7.150 7.200 7.200 7.200 30,000 216,000 7.2000 2.810 2.791 2.810 2.810 2.810 76,856 2.8105 0.00%
2017-09-21 0 7.200 7.200 7.500 - - 0 0 - 2.810 2.810 2.928 - - 0 - 0.00%
2017-09-20 0 7.200 7.200 7.400 7.150 7.150 6,000 42,900 7.1500 2.810 2.810 2.889 2.791 2.791 15,371 2.7909 0.00%
2017-09-19 0 7.200 7.200 7.300 7.200 7.380 13,000 94,700 7.2846 2.810 2.810 2.849 2.810 2.881 33,304 2.8435 -1.37%
2017-09-18 0 7.300 7.150 7.300 - - 0 0 - 2.849 2.791 2.849 - - 0 - -1.48%
2017-09-15 0 7.410 7.410 7.420 7.000 7.300 6,000 42,900 7.1500 2.892 2.892 2.896 2.732 2.849 15,371 2.7909 0.68%
2017-09-14 0 7.360 7.210 7.500 - - 0 0 - 2.873 2.814 2.928 - - 0 - 0.00%
2017-09-13 0 7.360 7.360 7.600 7.250 7.350 60,000 440,500 7.3417 2.873 2.873 2.967 2.830 2.869 153,712 2.8658 -0.54%
2017-09-12 0 7.400 7.400 7.510 7.400 7.500 10,000 74,500 7.4500 2.889 2.889 2.931 2.889 2.928 25,619 2.9080 0.00%
2017-09-11 0 7.400 7.350 7.410 7.200 7.400 43,000 316,610 7.3630 2.889 2.869 2.892 2.810 2.889 110,160 2.8741 2.21%
2017-09-08 0 7.240 7.200 7.460 7.180 7.410 80,000 582,070 7.2759 2.826 2.810 2.912 2.803 2.892 204,949 2.8401 -2.29%
2017-09-07 0 7.410 7.350 7.460 7.410 7.410 11,000 81,510 7.4100 2.892 2.869 2.912 2.892 2.892 28,180 2.8924 0.82%
2017-09-06 0 7.350 7.350 7.480 7.350 7.350 1,000 7,350 7.3500 2.869 2.869 2.920 2.869 2.869 2,562 2.8690 0.68%
2017-09-05 0 7.300 7.110 7.480 - - 0 0 - 2.849 2.775 2.920 - - 0 - 0.00%
2017-09-04 0 7.300 7.300 7.510 7.300 7.300 3,000 21,900 7.3000 2.849 2.849 2.931 2.849 2.849 7,686 2.8495 0.00%
2017-09-01 0 7.300 7.010 7.380 - - 0 0 - 2.849 2.736 2.881 - - 0 - 0.00%
2017-08-31 0 7.300 7.010 7.300 - - 0 0 - 2.849 2.736 2.849 - - 0 - 0.00%
2017-08-30 0 7.300 7.010 7.300 - - 0 0 - 2.849 2.736 2.849 - - 0 - 0.00%
2017-08-29 0 7.300 7.030 7.380 - - 0 0 - 2.849 2.744 2.881 - - 0 - 0.00%
2017-08-28 0 7.300 7.120 7.560 - - 0 0 - 2.849 2.779 2.951 - - 0 - 0.00%
2017-08-25 0 7.300 7.020 7.600 7.000 7.300 96,000 693,200 7.2208 2.849 2.740 2.967 2.732 2.849 245,938 2.8186 5.04%
2017-08-24 0 6.950 6.900 7.140 - - 0 0 - 2.713 2.693 2.787 - - 0 - 0.00%
2017-08-22 0 6.950 6.950 7.200 6.950 7.100 12,000 84,300 7.0250 2.713 2.713 2.810 2.713 2.771 30,742 2.7421 -1.42%
2017-08-21 0 7.050 6.900 7.050 6.900 7.050 77,000 531,600 6.9039 2.752 2.693 2.752 2.693 2.752 197,263 2.6949 0.71%
2017-08-18 0 7.000 6.900 7.000 6.800 7.000 12,000 82,000 6.8333 2.732 2.693 2.732 2.654 2.732 30,742 2.6673 4.48%
2017-08-17 0 6.700 6.700 6.850 6.680 6.700 61,000 407,520 6.6807 2.615 2.615 2.674 2.607 2.615 156,273 2.6077 0.15%
2017-08-16 0 6.690 6.690 6.700 6.600 6.700 42,000 280,820 6.6862 2.611 2.611 2.615 2.576 2.615 107,598 2.6099 -0.15%
2017-08-15 0 6.700 6.600 6.950 6.700 6.800 12,000 80,600 6.7167 2.615 2.576 2.713 2.615 2.654 30,742 2.6218 -1.47%
2017-08-14 0 6.800 6.800 7.000 - - 15,000 104,850 6.9900 2.654 2.654 2.732 - - 38,428 2.7285 0.00%
2017-08-11 0 6.800 6.600 6.800 6.800 7.000 66,000 456,260 6.9130 2.654 2.576 2.654 2.654 2.732 169,083 2.6984 -2.86%
2017-08-10 0 7.000 7.000 7.500 7.000 7.050 10,000 70,100 7.0100 2.732 2.732 2.928 2.732 2.752 25,619 2.7363 -0.85%
2017-08-09 0 7.060 7.060 7.200 7.060 7.060 10,000 70,600 7.0600 2.756 2.756 2.810 2.756 2.756 25,619 2.7558 0.00%
2017-08-08 0 7.060 7.060 7.180 - - 0 0 - 2.756 2.756 2.803 - - 0 - 0.00%
2017-08-07 0 7.060 7.060 7.680 - - 0 0 - 2.756 2.756 2.998 - - 0 - 0.00%
2017-08-04 0 7.060 7.040 7.680 - - 0 0 - 2.756 2.748 2.998 - - 0 - 0.00%
2017-08-03 0 7.060 7.060 7.680 - - 0 0 - 2.756 2.756 2.998 - - 0 - 0.14%
2017-08-02 0 7.050 7.040 7.680 7.050 7.050 20,000 141,000 7.0500 2.752 2.748 2.998 2.752 2.752 51,237 2.7519 0.00%
2017-08-01 0 7.050 7.050 7.680 7.050 7.050 28,000 197,400 7.0500 2.752 2.752 2.998 2.752 2.752 71,732 2.7519 -0.14%
2017-07-31 0 7.060 7.050 7.850 7.060 7.060 2,000 14,120 7.0600 2.756 2.752 3.064 2.756 2.756 5,124 2.7558 -0.42%
2017-07-28 0 7.090 7.070 7.500 7.090 7.090 4,000 28,380 7.0950 2.768 2.760 2.928 2.768 2.768 10,247 2.7695 -0.14%
2017-07-27 0 7.100 7.020 7.700 7.070 7.120 22,000 155,970 7.0895 2.771 2.740 3.006 2.760 2.779 56,361 2.7673 -0.56%
2017-07-26 0 7.140 7.100 7.160 7.140 7.150 15,000 107,200 7.1467 2.787 2.771 2.795 2.787 2.791 38,428 2.7896 -0.14%
2017-07-25 0 7.150 7.140 7.800 7.150 7.150 23,000 164,450 7.1500 2.791 2.787 3.045 2.791 2.791 58,923 2.7909 -0.14%
2017-07-24 0 7.160 7.160 7.190 7.140 7.140 12,000 85,680 7.1400 2.795 2.795 2.807 2.787 2.787 30,742 2.7870 -0.56%
2017-07-21 0 7.200 7.150 7.500 7.150 7.200 30,000 214,620 7.1540 2.810 2.791 2.928 2.791 2.810 76,856 2.7925 0.56%
2017-07-20 0 7.160 7.160 7.170 7.160 7.160 1,000 7,160 7.1600 2.795 2.795 2.799 2.795 2.795 2,562 2.7948 -0.14%
2017-07-19 0 7.170 7.150 7.200 - - 0 0 - 2.799 2.791 2.810 - - 0 - 0.00%
2017-07-18 0 7.170 7.170 7.500 7.170 7.210 22,000 158,440 7.2018 2.799 2.799 2.928 2.799 2.814 56,361 2.8112 -0.14%
2017-07-17 0 7.180 7.180 7.400 7.070 7.180 10,276 72,849 7.0892 2.803 2.803 2.889 2.760 2.803 26,326 2.7672 0.00%
2017-07-14 0 7.180 7.180 7.500 7.180 7.180 1,000 7,180 7.1800 2.803 2.803 2.928 2.803 2.803 2,562 2.8027 0.00%
2017-07-13 0 7.180 7.180 7.380 7.180 7.180 2,000 14,360 7.1800 2.803 2.803 2.881 2.803 2.803 5,124 2.8027 0.00%
2017-07-12 0 7.180 7.170 7.220 7.180 7.180 10,000 71,800 7.1800 2.803 2.799 2.818 2.803 2.803 25,619 2.8027 -0.28%
2017-07-11 0 7.200 7.180 7.250 - - 0 0 - 2.810 2.803 2.830 - - 0 - 0.00%
2017-07-10 0 7.200 7.170 7.300 7.200 7.200 5,000 36,000 7.2000 2.810 2.799 2.849 2.810 2.810 12,809 2.8105 0.00%
2017-07-07 0 7.200 7.170 7.400 - - 0 0 - 2.810 2.799 2.889 - - 0 - 0.00%
2017-07-06 0 7.200 7.200 7.450 7.100 7.250 32,000 230,060 7.1894 2.810 2.810 2.908 2.771 2.830 81,979 2.8063 -2.44%
2017-07-05 0 7.380 7.200 7.420 - - 0 0 - 2.881 2.810 2.896 - - 0 - 0.00%
2017-07-04 0 7.380 7.150 7.410 - - 0 0 - 2.881 2.791 2.892 - - 0 - 0.00%
2017-07-03 0 7.380 7.380 7.400 7.380 7.380 12,000 88,560 7.3800 2.881 2.881 2.889 2.881 2.881 30,742 2.8807 -0.27%
2017-06-30 0 7.400 7.260 7.400 - - 0 0 - 2.889 2.834 2.889 - - 0 - 0.00%
2017-06-29 0 7.400 7.200 7.400 - - 0 0 - 2.889 2.810 2.889 - - 0 - 0.00%
2017-06-28 0 7.400 7.320 7.400 7.400 8.000 39,000 292,700 7.5051 2.889 2.857 2.889 2.889 3.123 99,912 2.9296 -8.64%
2017-06-27 0 8.100 8.050 8.100 8.060 8.100 7,000 56,530 8.0757 3.162 3.142 3.162 3.146 3.162 17,933 3.1523 0.62%
2017-06-26 0 8.050 8.050 8.100 8.040 8.040 1,000 8,040 8.0400 3.142 3.142 3.162 3.138 3.138 2,562 3.1383 -0.86%
2017-06-23 0 8.120 8.120 8.150 8.100 8.120 7,000 56,760 8.1086 3.170 3.170 3.181 3.162 3.170 17,933 3.1651 0.12%
2017-06-22 0 8.110 8.110 8.300 8.110 8.110 1,000 8,110 8.1100 3.166 3.166 3.240 3.166 3.166 2,562 3.1657 0.12%
2017-06-21 0 8.100 8.100 8.200 8.100 8.100 2,000 16,200 8.1000 3.162 3.162 3.201 3.162 3.162 5,124 3.1618 -0.25%
2017-06-20 0 8.120 8.100 8.140 8.110 8.120 12,000 97,370 8.1142 3.170 3.162 3.177 3.166 3.170 30,742 3.1673 0.50%
2017-06-19 0 8.080 8.000 8.200 8.080 8.100 112,000 906,590 8.0946 3.154 3.123 3.201 3.154 3.162 286,928 3.1596 0.00%
2017-06-16 0 8.080 8.080 8.100 8.080 8.080 6,000 48,480 8.0800 3.154 3.154 3.162 3.154 3.154 15,371 3.1540 0.00%
2017-06-15 0 8.080 8.080 8.200 8.070 8.070 10,000 80,700 8.0700 3.154 3.154 3.201 3.150 3.150 25,619 3.1501 0.12%
2017-06-14 0 8.070 8.070 8.220 8.060 8.060 27,000 217,620 8.0600 3.150 3.150 3.209 3.146 3.146 69,170 3.1462 0.12%
2017-06-13 0 8.060 8.030 8.200 - - 0 0 - 3.146 3.134 3.201 - - 0 - 0.00%
2017-06-12 0 8.060 7.970 8.060 8.060 8.060 1,000 8,060 8.0600 3.146 3.111 3.146 3.146 3.146 2,562 3.1462 0.00%
2017-06-09 0 8.060 8.030 8.240 8.030 8.060 22,060 177,562 8.0490 3.146 3.134 3.216 3.134 3.146 56,515 3.1419 -2.30%
2017-06-08 0 8.250 8.120 8.250 - - 0 0 - 3.220 3.170 3.220 - - 0 - 0.00%
2017-06-07 0 8.250 8.210 8.250 - - 0 0 - 3.220 3.205 3.220 - - 0 - 0.00%
2017-06-06 0 8.250 8.210 8.260 8.250 8.250 60,000 495,000 8.2500 3.220 3.205 3.224 3.220 3.220 153,712 3.2203 0.00%
2017-06-05 0 8.250 8.250 8.260 8.250 8.260 38,000 313,650 8.2539 3.220 3.220 3.224 3.220 3.224 97,351 3.2219 -0.12%
2017-06-02 0 8.260 8.260 8.290 8.260 8.260 15,000 123,900 8.2600 3.224 3.224 3.236 3.224 3.224 38,428 3.2242 0.00%
2017-06-01 0 8.260 8.250 8.290 8.250 8.290 28,000 231,360 8.2629 3.224 3.220 3.236 3.220 3.236 71,732 3.2253 -0.36%
2017-05-31 0 8.290 8.270 8.290 8.260 8.290 22,000 181,780 8.2627 3.236 3.228 3.236 3.224 3.236 56,361 3.2253 0.48%
2017-05-29 0 8.250 8.250 8.280 8.250 8.260 14,000 115,520 8.2514 3.220 3.220 3.232 3.220 3.224 35,866 3.2209 1.73%
2017-05-26 0 8.110 8.110 8.290 8.110 8.110 1,000 8,110 8.1100 3.166 3.166 3.236 3.166 3.166 2,562 3.1657 0.00%
2017-05-25 0 8.110 8.100 8.260 8.110 8.110 3,000 24,330 8.1100 3.166 3.162 3.224 3.166 3.166 7,686 3.1657 0.87%
2017-05-24 0 8.040 8.000 8.230 - - 0 0 - 3.138 3.123 3.213 - - 0 - 0.00%
2017-05-23 0 8.040 8.040 8.250 8.040 8.100 21,000 169,640 8.0781 3.138 3.138 3.220 3.138 3.162 53,799 3.1532 -0.74%
2017-05-22 0 8.100 8.100 8.270 8.100 8.120 30,000 243,260 8.1087 3.162 3.162 3.228 3.162 3.170 76,856 3.1651 -0.25%
2017-05-19 0 8.120 8.120 8.260 8.100 8.290 19,000 154,590 8.1363 3.170 3.170 3.224 3.162 3.236 48,675 3.1759 0.25%
2017-05-18 0 8.100 8.100 8.290 8.100 8.320 23,000 191,140 8.3104 3.162 3.162 3.236 3.162 3.248 58,923 3.2439 -2.29%
2017-05-17 0 8.290 8.100 8.290 - - 0 0 - 3.236 3.162 3.236 - - 0 - -0.12%
2017-05-16 0 8.300 8.100 8.300 - - 0 0 - 3.240 3.162 3.240 - - 0 - 0.00%
2017-05-15 0 8.300 8.000 8.320 - - 0 0 - 3.240 3.123 3.248 - - 0 - 0.00%
2017-05-12 0 8.300 8.030 8.300 - - 0 0 - 3.240 3.134 3.240 - - 0 - 0.00%
2017-05-11 0 8.300 8.000 8.300 8.300 8.300 44,000 365,200 8.3000 3.240 3.123 3.240 3.240 3.240 112,722 3.2398 0.00%
2017-05-10 0 8.300 8.300 8.320 8.300 8.300 6,000 49,800 8.3000 3.240 3.240 3.248 3.240 3.240 15,371 3.2398 0.00%
2017-05-09 0 8.300 8.300 8.320 8.300 8.320 36,000 298,920 8.3033 3.240 3.240 3.248 3.240 3.248 92,227 3.2411 0.00%
2017-05-08 0 8.300 8.300 8.320 8.300 8.300 72,000 597,600 8.3000 3.240 3.240 3.248 3.240 3.240 184,454 3.2398 0.00%
2017-05-05 0 8.300 8.300 8.400 8.300 8.300 99,000 821,700 8.3000 3.240 3.240 3.279 3.240 3.240 253,624 3.2398 0.00%
2017-05-04 0 8.300 8.300 8.440 8.300 8.300 218,000 1,809,400 8.3000 3.240 3.240 3.294 3.240 3.240 558,485 3.2398 0.00%
2017-05-02 0 8.300 8.300 8.310 8.300 8.300 44,000 365,200 8.3000 3.240 3.240 3.244 3.240 3.240 112,722 3.2398 0.00%
2017-04-28 0 8.300 8.300 8.320 8.300 8.300 11,000 91,300 8.3000 3.240 3.240 3.248 3.240 3.240 28,180 3.2398 0.00%
2017-04-27 0 8.300 8.300 8.320 8.300 8.320 83,000 689,300 8.3048 3.240 3.240 3.248 3.240 3.248 212,634 3.2417 0.00%
2017-04-26 0 8.300 8.300 8.320 8.300 8.300 13,000 107,900 8.3000 3.240 3.240 3.248 3.240 3.240 33,304 3.2398 0.00%
2017-04-25 0 8.300 8.300 8.340 8.300 8.300 51,000 423,300 8.3000 3.240 3.240 3.255 3.240 3.240 130,655 3.2398 0.00%
2017-04-24 0 8.300 8.300 8.320 8.300 8.300 325,000 2,697,500 8.3000 3.240 3.240 3.248 3.240 3.240 832,604 3.2398 0.00%
2017-04-21 0 8.300 8.300 8.340 8.300 8.300 10,000 83,000 8.3000 3.240 3.240 3.255 3.240 3.240 25,619 3.2398 0.97%
2017-04-20 0 8.220 8.220 8.310 - - 1,000 8,220 8.2200 3.209 3.209 3.244 - - 2,562 3.2086 0.12%
2017-04-19 0 8.210 8.210 8.240 8.210 8.350 54,000 447,950 8.2954 3.205 3.205 3.216 3.205 3.259 138,340 3.2380 -1.32%
2017-04-18 0 8.320 8.210 8.320 8.280 8.320 29,000 240,900 8.3069 3.248 3.205 3.248 3.232 3.248 74,294 3.2425 1.34%
2017-04-13 0 8.210 8.210 8.240 8.210 8.220 9,000 73,900 8.2111 3.205 3.205 3.216 3.205 3.209 23,057 3.2051 0.00%
2017-04-12 0 8.210 8.210 8.280 8.190 8.210 484,000 3,969,140 8.2007 3.205 3.205 3.232 3.197 3.205 1,239,940 3.2011 0.12%
2017-04-11 0 8.200 8.200 8.300 8.180 8.200 69,000 565,250 8.1920 3.201 3.201 3.240 3.193 3.201 176,768 3.1977 -0.12%
2017-04-10 0 8.210 8.180 8.300 8.150 8.300 53,000 436,650 8.2387 3.205 3.193 3.240 3.181 3.240 135,779 3.2159 0.74%
2017-04-07 0 8.150 8.150 8.170 8.150 8.150 52,000 423,800 8.1500 3.181 3.181 3.189 3.181 3.181 133,217 3.1813 0.00%
2017-04-06 0 8.150 8.150 8.180 8.150 8.200 106,241 866,452 8.1555 3.181 3.181 3.193 3.181 3.201 272,174 3.1834 0.00%
2017-04-05 0 8.150 8.150 8.170 8.150 8.200 126,000 1,027,230 8.1526 3.181 3.181 3.189 3.181 3.201 322,794 3.1823 0.62%
2017-04-03 0 8.100 8.020 8.100 7.800 8.100 192,000 1,532,860 7.9836 3.162 3.131 3.162 3.045 3.162 491,877 3.1163 3.85%
2017-03-31 0 7.800 7.800 7.890 7.740 7.800 78,000 606,760 7.7790 3.045 3.045 3.080 3.021 3.045 199,825 3.0365 0.65%
2017-03-30 0 7.750 7.600 7.790 7.610 7.750 24,000 183,900 7.6625 3.025 2.967 3.041 2.970 3.025 61,485 2.9910 1.97%
2017-03-29 0 7.600 7.600 7.670 7.600 7.620 140,000 1,064,130 7.6009 2.967 2.967 2.994 2.967 2.974 358,660 2.9670 0.80%
2017-03-28 0 7.540 7.440 7.540 - - 0 0 - 2.943 2.904 2.943 - - 0 - 0.00%
2017-03-27 0 7.540 7.450 7.540 7.400 7.550 36,000 269,570 7.4881 2.943 2.908 2.943 2.889 2.947 92,227 2.9229 1.21%
2017-03-24 0 7.450 7.400 7.480 7.400 7.450 43,276 320,690 7.4103 2.908 2.889 2.920 2.889 2.908 110,867 2.8926 0.00%
2017-03-23 0 7.450 7.430 7.450 7.450 7.450 2,000 14,900 7.4500 2.908 2.900 2.908 2.908 2.908 5,124 2.9080 0.40%
2017-03-22 0 7.420 7.420 7.580 7.420 7.440 20,000 148,610 7.4305 2.896 2.896 2.959 2.896 2.904 51,237 2.9004 -2.24%
2017-03-21 0 7.590 7.430 7.600 7.400 7.600 47,000 351,820 7.4855 2.963 2.900 2.967 2.889 2.967 120,407 2.9219 2.99%
2017-03-20 0 7.370 7.370 7.490 7.370 7.370 3,000 22,110 7.3700 2.877 2.877 2.924 2.877 2.877 7,686 2.8768 0.00%
2017-03-17 0 7.370 7.370 7.450 7.370 7.450 20,000 148,070 7.4035 2.877 2.877 2.908 2.877 2.908 51,237 2.8899 -1.73%
2017-03-16 0 7.500 7.440 7.500 - - 0 0 - 2.928 2.904 2.928 - - 0 - 0.00%
2017-03-15 0 7.500 7.400 7.500 7.490 7.500 9,000 67,450 7.4944 2.928 2.889 2.928 2.924 2.928 23,057 2.9254 0.13%
2017-03-14 0 7.490 7.450 7.500 7.430 7.510 78,000 584,130 7.4888 2.924 2.908 2.928 2.900 2.931 199,825 2.9232 -0.13%
2017-03-13 0 7.500 7.430 7.500 7.220 7.500 55,000 400,860 7.2884 2.928 2.900 2.928 2.818 2.928 140,902 2.8450 3.16%
2017-03-10 0 7.270 7.250 7.270 7.230 7.280 33,000 239,490 7.2573 2.838 2.830 2.838 2.822 2.842 84,541 2.8328 0.00%
2017-03-09 0 7.270 7.210 7.270 - - 0 0 - 2.838 2.814 2.838 - - 0 - -0.14%
2017-03-08 0 7.280 7.220 7.280 7.300 7.300 8,000 58,400 7.3000 2.842 2.818 2.842 2.849 2.849 20,495 2.8495 -0.27%
2017-03-07 0 7.300 7.220 7.330 7.300 7.300 33,000 240,900 7.3000 2.849 2.818 2.861 2.849 2.849 84,541 2.8495 0.00%
2017-03-06 0 7.300 7.300 7.330 7.290 7.330 20,000 145,980 7.2990 2.849 2.849 2.861 2.846 2.861 51,237 2.8491 0.00%
2017-03-03 0 7.300 7.300 7.380 7.300 7.510 232,000 1,707,280 7.3590 2.849 2.849 2.881 2.849 2.931 594,351 2.8725 -3.18%
2017-03-02 0 7.540 7.520 7.540 7.500 8.300 616,000 4,803,610 7.7981 2.943 2.935 2.943 2.928 3.240 1,578,105 3.0439 3.29%
2017-03-01 1 - - - - - 0 0 - 2.849 - - - - 0 - 0.00%
2017-02-28 0 7.300 7.300 7.350 7.300 7.350 31,000 226,410 7.3035 2.849 2.849 2.869 2.849 2.869 79,418 2.8509 0.55%
2017-02-27 0 7.260 7.200 7.400 7.260 7.260 11,118 80,701 7.2586 2.834 2.810 2.889 2.834 2.834 28,483 2.8333 0.00%
2017-02-24 0 7.260 7.260 7.460 - - 0 0 - 2.834 2.834 2.912 - - 0 - 0.14%
2017-02-23 0 7.250 7.250 7.460 7.180 7.200 5,000 35,920 7.1840 2.830 2.830 2.912 2.803 2.810 12,809 2.8042 -0.68%
2017-02-22 0 7.300 7.240 7.450 7.300 7.300 5,000 36,500 7.3000 2.849 2.826 2.908 2.849 2.849 12,809 2.8495 0.00%
2017-02-21 0 7.300 7.300 7.450 7.300 7.300 49,000 357,700 7.3000 2.849 2.849 2.908 2.849 2.849 125,531 2.8495 1.25%
2017-02-20 0 7.210 7.210 7.300 7.140 7.180 29,000 207,870 7.1679 2.814 2.814 2.849 2.787 2.803 74,294 2.7979 1.41%
2017-02-17 0 7.110 6.910 7.150 7.110 7.150 37,000 263,460 7.1205 2.775 2.697 2.791 2.775 2.791 94,789 2.7794 -0.56%
2017-02-16 0 7.150 7.130 7.200 7.150 7.160 16,148 115,460 7.1501 2.791 2.783 2.810 2.791 2.795 41,369 2.7910 -0.28%
2017-02-15 0 7.170 7.170 7.200 7.120 7.200 8,000 57,440 7.1800 2.799 2.799 2.810 2.779 2.810 20,495 2.8027 -0.42%
2017-02-14 0 7.200 7.200 7.300 7.200 7.200 40,000 288,000 7.2000 2.810 2.810 2.849 2.810 2.810 102,474 2.8105 -0.55%
2017-02-13 0 7.240 7.200 7.300 7.230 7.240 13,000 94,090 7.2377 2.826 2.810 2.849 2.822 2.826 33,304 2.8252 -0.14%
2017-02-10 0 7.250 7.120 7.290 7.210 7.250 12,000 86,780 7.2317 2.830 2.779 2.846 2.814 2.830 30,742 2.8228 0.55%
2017-02-09 0 7.210 7.200 7.300 7.200 7.210 15,000 108,020 7.2013 2.814 2.810 2.849 2.810 2.814 38,428 2.8110 0.14%
2017-02-08 0 7.200 7.120 7.250 7.200 7.200 6,000 43,200 7.2000 2.810 2.779 2.830 2.810 2.810 15,371 2.8105 1.41%
2017-02-07 0 7.100 7.100 7.180 7.030 7.100 216,000 1,528,000 7.0741 2.771 2.771 2.803 2.744 2.771 553,361 2.7613 -1.25%
2017-02-06 0 7.190 7.100 7.190 7.000 7.200 34,006 242,443 7.1294 2.807 2.771 2.807 2.732 2.810 87,119 2.7829 1.27%
2017-02-03 0 7.100 7.060 7.120 7.050 7.330 207,000 1,471,880 7.1105 2.771 2.756 2.779 2.752 2.861 530,305 2.7755 -3.40%
2017-02-02 0 7.350 7.330 7.390 7.350 7.350 2,000 14,700 7.3500 2.869 2.861 2.885 2.869 2.869 5,124 2.8690 0.27%
2017-02-01 0 7.330 7.330 7.390 7.310 7.310 15,000 109,650 7.3100 2.861 2.861 2.885 2.853 2.853 38,428 2.8534 -1.87%
2017-01-27 0 7.470 7.470 7.500 7.400 7.500 26,000 194,800 7.4923 2.916 2.916 2.928 2.889 2.928 66,608 2.9246 -0.40%
2017-01-26 0 7.500 7.450 7.500 7.480 7.500 28,000 209,650 7.4875 2.928 2.908 2.928 2.920 2.928 71,732 2.9227 -1.45%
2017-01-25 0 7.610 7.510 7.780 7.610 7.610 8,000 60,880 7.6100 2.970 2.931 3.037 2.970 2.970 20,495 2.9705 -0.13%
2017-01-24 0 7.620 7.620 7.760 7.620 7.620 9,000 68,580 7.6200 2.974 2.974 3.029 2.974 2.974 23,057 2.9744 -1.04%
2017-01-23 0 7.700 7.660 7.800 7.700 7.700 2,000 15,400 7.7000 3.006 2.990 3.045 3.006 3.006 5,124 3.0056 0.13%
2017-01-20 0 7.690 7.600 7.740 - - 0 0 - 3.002 2.967 3.021 - - 0 - 0.00%
2017-01-19 0 7.690 7.680 7.740 7.580 7.690 13,000 99,620 7.6631 3.002 2.998 3.021 2.959 3.002 33,304 2.9912 1.18%
2017-01-18 0 7.600 7.460 7.740 7.600 7.790 14,000 106,710 7.6221 2.967 2.912 3.021 2.967 3.041 35,866 2.9752 -1.55%
2017-01-17 0 7.720 7.500 7.720 7.700 7.760 8,764 67,579 7.7110 3.013 2.928 3.013 3.006 3.029 22,452 3.0099 2.39%
2017-01-16 0 7.540 7.460 7.640 7.540 7.540 1,000 7,540 7.5400 2.943 2.912 2.982 2.943 2.943 2,562 2.9432 0.53%
2017-01-13 0 7.500 7.500 7.520 7.490 7.510 21,000 157,530 7.5014 2.928 2.928 2.935 2.924 2.931 53,799 2.9281 0.67%
2017-01-12 0 7.450 7.450 7.500 7.440 7.450 23,000 171,250 7.4457 2.908 2.908 2.928 2.904 2.908 58,923 2.9063 0.13%
2017-01-11 0 7.440 7.320 7.440 - - 0 0 - 2.904 2.857 2.904 - - 0 - -0.13%
2017-01-10 0 7.450 7.350 7.450 7.440 7.450 13,000 96,840 7.4492 2.908 2.869 2.908 2.904 2.908 33,304 2.9077 0.00%
2017-01-09 0 7.450 7.370 7.450 - - 0 0 - 2.908 2.877 2.908 - - 0 - 0.00%
2017-01-06 0 7.450 7.380 7.450 7.370 7.450 27,009 200,365 7.4185 2.908 2.881 2.908 2.877 2.908 69,193 2.8957 -0.40%
2017-01-05 0 7.480 7.440 7.480 7.350 7.480 26,000 192,180 7.3915 2.920 2.904 2.920 2.869 2.920 66,608 2.8852 2.47%
2017-01-04 0 7.300 7.300 7.340 7.260 7.300 29,000 210,780 7.2683 2.849 2.849 2.865 2.834 2.849 74,294 2.8371 0.55%
2017-01-03 0 7.260 7.260 7.350 7.250 7.260 24,000 174,230 7.2596 2.834 2.834 2.869 2.830 2.834 61,485 2.8337 -0.55%
2016-12-30 0 7.300 7.240 7.340 7.230 7.300 2,000 14,530 7.2650 2.849 2.826 2.865 2.822 2.849 5,124 2.8358 -0.54%
2016-12-29 0 7.340 7.250 7.340 7.250 7.350 11,000 80,450 7.3136 2.865 2.830 2.865 2.830 2.869 28,180 2.8548 0.96%
2016-12-28 0 7.270 7.220 7.350 - - 0 0 - 2.838 2.818 2.869 - - 0 - 0.00%
2016-12-23 0 7.270 7.270 7.390 7.260 7.410 32,000 234,050 7.3141 2.838 2.838 2.885 2.834 2.892 81,979 2.8550 -2.02%
2016-12-22 0 7.420 7.420 7.500 7.400 7.600 67,000 501,190 7.4804 2.896 2.896 2.928 2.889 2.967 171,645 2.9199 0.95%
2016-12-21 0 7.350 7.300 7.350 7.300 7.350 18,000 130,550 7.2528 2.869 2.849 2.869 2.849 2.869 46,113 2.8311 0.68%
2016-12-20 0 7.300 7.220 7.350 7.200 7.300 13,000 94,410 7.2623 2.849 2.818 2.869 2.810 2.849 33,304 2.8348 1.96%
2016-12-19 0 7.160 7.160 7.200 7.160 7.160 56,000 398,210 7.1109 2.795 2.795 2.810 2.795 2.795 143,464 2.7757 1.85%
2016-12-16 0 7.030 7.030 7.160 7.030 7.030 15,000 105,450 7.0300 2.744 2.744 2.795 2.744 2.744 38,428 2.7441 -0.28%
2016-12-15 0 7.050 7.050 7.120 - - 0 0 - 2.752 2.752 2.779 - - 0 - 0.28%
2016-12-14 0 7.030 7.030 7.160 7.030 7.040 21,840 153,668 7.0361 2.744 2.744 2.795 2.744 2.748 55,951 2.7465 -2.36%
2016-12-13 0 7.200 7.040 7.200 - - 0 0 - 2.810 2.748 2.810 - - 0 - 0.00%
2016-12-12 0 7.200 7.200 7.270 7.000 7.180 152,492 1,086,773 7.1268 2.810 2.810 2.838 2.732 2.803 390,663 2.7819 4.35%
2016-12-09 0 6.900 6.800 6.900 6.750 6.900 66,000 450,700 6.8288 2.693 2.654 2.693 2.635 2.693 169,083 2.6656 0.73%
2016-12-08 0 6.850 6.810 6.890 6.850 7.030 95,000 663,900 6.9884 2.674 2.658 2.689 2.674 2.744 243,377 2.7279 -3.52%
2016-12-07 0 7.100 7.100 7.160 7.100 7.300 31,000 220,320 7.1071 2.771 2.771 2.795 2.771 2.849 79,418 2.7742 0.71%
2016-12-06 0 7.050 7.000 7.100 7.000 7.050 19,000 133,260 7.0137 2.752 2.732 2.771 2.732 2.752 48,675 2.7377 0.14%
2016-12-05 0 7.040 6.900 7.040 6.820 7.040 71,000 490,890 6.9139 2.748 2.693 2.748 2.662 2.748 181,892 2.6988 0.86%
2016-12-02 0 6.980 6.850 6.980 6.990 7.000 13,000 90,880 6.9908 2.725 2.674 2.725 2.728 2.732 33,304 2.7288 -0.99%
2016-12-01 0 7.050 7.060 7.140 7.000 7.190 56,000 396,220 7.0754 2.752 2.756 2.787 2.732 2.807 143,464 2.7618 -1.95%
2016-11-30 0 7.190 7.190 7.220 7.190 7.220 18,000 129,540 7.1967 2.807 2.807 2.818 2.807 2.818 46,113 2.8092 -0.28%
2016-11-29 0 7.210 7.190 7.220 7.110 7.220 65,000 466,390 7.1752 2.814 2.807 2.818 2.775 2.818 166,521 2.8008 -2.04%
2016-11-28 0 7.360 7.360 7.470 7.200 7.490 28,000 207,160 7.3986 2.873 2.873 2.916 2.810 2.924 71,732 2.8880 0.82%
2016-11-25 0 7.300 7.260 7.360 7.240 7.350 30,000 219,230 7.3077 2.849 2.834 2.873 2.826 2.869 76,856 2.8525 0.27%
2016-11-24 0 7.280 7.220 7.290 7.200 7.280 21,000 151,740 7.2257 2.842 2.818 2.846 2.810 2.842 53,799 2.8205 0.00%
2016-11-23 0 7.280 7.130 7.280 7.280 7.280 10,000 72,800 7.2800 2.842 2.783 2.842 2.842 2.842 25,619 2.8417 -0.68%
2016-11-22 0 7.330 7.150 7.330 7.300 7.340 17,000 124,230 7.3076 2.861 2.791 2.861 2.849 2.865 43,552 2.8525 1.81%
2016-11-21 0 7.200 7.150 7.240 7.100 7.210 32,000 229,540 7.1731 2.810 2.791 2.826 2.771 2.814 81,979 2.8000 1.41%
2016-11-18 0 7.100 7.000 7.100 6.850 7.100 14,000 99,030 7.0736 2.771 2.732 2.771 2.674 2.771 35,866 2.7611 2.31%
2016-11-17 0 6.940 6.940 7.100 6.800 6.940 21,000 143,640 6.8400 2.709 2.709 2.771 2.654 2.709 53,799 2.6699 3.12%
2016-11-16 0 6.730 6.730 6.850 6.720 6.730 6,000 40,360 6.7267 2.627 2.627 2.674 2.623 2.627 15,371 2.6257 -0.15%
2016-11-15 0 6.740 6.740 6.810 6.740 6.820 77,000 523,140 6.7940 2.631 2.631 2.658 2.631 2.662 197,263 2.6520 -2.46%
2016-11-14 0 6.910 6.910 6.940 6.880 7.020 44,000 305,540 6.9441 2.697 2.697 2.709 2.686 2.740 112,722 2.7106 -4.16%
2016-11-11 0 7.210 7.210 7.300 7.150 7.220 45,000 323,730 7.1940 2.814 2.814 2.849 2.791 2.818 115,284 2.8081 0.84%
2016-11-10 0 7.150 7.050 7.280 7.010 7.150 98,000 695,500 7.0969 2.791 2.752 2.842 2.736 2.791 251,062 2.7702 0.14%
2016-11-09 0 7.140 7.140 7.190 7.000 7.150 98,000 690,140 7.0422 2.787 2.787 2.807 2.732 2.791 251,062 2.7489 -2.19%
2016-11-08 0 7.300 7.190 7.310 7.110 7.300 9,000 64,680 7.1867 2.849 2.807 2.853 2.775 2.849 23,057 2.8053 1.25%
2016-11-07 0 7.210 7.170 7.300 7.120 7.400 86,000 623,630 7.2515 2.814 2.799 2.849 2.779 2.889 220,320 2.8306 -2.44%
2016-11-04 0 7.390 7.380 7.550 7.380 7.400 36,000 266,010 7.3892 2.885 2.881 2.947 2.881 2.889 92,227 2.8843 -1.86%
2016-11-03 0 7.530 7.500 7.590 7.380 7.530 71,000 524,570 7.3883 2.939 2.928 2.963 2.881 2.939 181,892 2.8840 2.03%
2016-11-02 0 7.380 7.380 7.480 7.350 7.600 165,000 1,227,760 7.4410 2.881 2.881 2.920 2.869 2.967 422,707 2.9045 -0.94%
2016-11-01 0 7.450 7.420 7.540 7.450 7.800 97,000 736,540 7.5932 2.908 2.896 2.943 2.908 3.045 248,500 2.9639 -3.12%
2016-10-31 0 7.690 7.570 7.690 7.500 8.000 361,000 2,774,820 7.6865 3.002 2.955 3.002 2.928 3.123 924,831 3.0004 -5.64%
2016-10-28 0 8.150 8.150 8.280 8.050 8.740 570,000 4,810,530 8.4395 3.181 3.181 3.232 3.142 3.412 1,460,259 3.2943 -2.40%
2016-10-27 0 8.350 8.270 8.350 7.800 8.450 531,000 4,283,420 8.0667 3.259 3.228 3.259 3.045 3.298 1,360,347 3.1488 0.00%
2016-10-26 0 8.350 8.260 8.350 7.250 8.380 3,837,000 28,800,910 7.5061 3.259 3.224 3.259 2.830 3.271 9,829,852 2.9299 17.61%
2016-10-25 0 7.100 7.100 7.120 6.930 7.340 1,105,000 7,942,930 7.1882 2.771 2.771 2.779 2.705 2.865 2,830,854 2.8058 3.05%
2016-10-24 0 6.890 6.850 6.900 6.440 6.950 325,000 2,188,960 6.7353 2.689 2.674 2.693 2.514 2.713 832,604 2.6291 8.50%
2016-10-20 0 6.350 6.350 6.450 6.290 6.400 370,000 2,345,770 6.3399 2.479 2.479 2.518 2.455 2.498 947,888 2.4747 1.11%
2016-10-19 0 6.280 6.280 6.300 6.100 6.500 437,000 2,752,390 6.2984 2.451 2.451 2.459 2.381 2.537 1,119,532 2.4585 -1.87%
2016-10-18 0 6.400 6.400 6.450 5.900 7.500 2,446,000 16,164,530 6.6086 2.498 2.498 2.518 2.303 2.928 6,266,306 2.5796 62.85%
2016-10-17 0 3.930 3.930 4.080 3.920 3.920 3,000 11,760 3.9200 1.534 1.534 1.593 1.530 1.530 7,686 1.5301 -2.00%
2016-10-14 0 4.010 4.000 4.050 4.010 4.010 20,000 80,200 4.0100 1.565 1.561 1.581 1.565 1.565 51,237 1.5653 -0.99%
2016-10-13 0 4.050 3.970 4.100 - - 0 0 - 1.581 1.550 1.600 - - 0 - 0.00%
2016-10-12 0 4.050 3.950 4.050 4.000 4.050 35,000 140,960 4.0274 1.581 1.542 1.581 1.561 1.581 89,665 1.5721 0.00%
2016-10-11 0 4.050 4.000 4.050 3.960 4.050 1,391,000 5,540,790 3.9833 1.581 1.561 1.581 1.546 1.581 3,563,545 1.5549 0.50%
2016-10-07 0 4.030 4.020 4.100 4.020 4.100 6,000 24,200 4.0333 1.573 1.569 1.600 1.569 1.600 15,371 1.5744 0.25%
2016-10-06 0 4.020 4.020 4.120 4.000 4.020 11,000 44,130 4.0118 1.569 1.569 1.608 1.561 1.569 28,180 1.5660 0.00%
2016-10-05 0 4.020 4.020 4.180 - - 0 0 - 1.569 1.569 1.632 - - 0 - 0.00%
2016-10-04 0 4.020 4.020 4.180 3.990 4.010 17,000 67,760 3.9859 1.569 1.569 1.632 1.557 1.565 43,552 1.5559 -0.25%
2016-10-03 0 4.030 4.030 4.150 4.020 4.020 10,000 40,210 4.0210 1.573 1.573 1.620 1.569 1.569 25,619 1.5696 -2.18%
2016-09-30 0 4.120 4.010 4.120 4.100 4.200 3,692,000 14,650,700 3.9682 1.608 1.565 1.608 1.600 1.639 9,458,382 1.5490 3.52%
2016-09-29 0 3.980 3.980 4.090 - - 0 0 - 1.554 1.554 1.596 - - 0 - 1.27%
2016-09-28 0 3.930 3.910 4.090 - - 0 0 - 1.534 1.526 1.596 - - 0 - 0.00%
2016-09-27 0 3.930 3.920 4.050 3.930 3.930 3,000 11,790 3.9300 1.534 1.530 1.581 1.534 1.534 7,686 1.5340 0.00%
2016-09-26 0 3.930 3.900 3.930 3.930 3.930 2,000 7,860 3.9300 1.534 1.522 1.534 1.534 1.534 5,124 1.5340 0.00%
2016-09-23 0 3.930 3.930 4.100 - - 0 0 - 1.534 1.534 1.600 - - 0 - 0.26%
2016-09-22 0 3.920 3.900 4.200 - - 0 0 - 1.530 1.522 1.639 - - 0 - 0.00%
2016-09-21 0 3.920 3.880 4.080 - - 0 0 - 1.530 1.515 1.593 - - 0 - 0.00%
2016-09-20 0 3.920 3.920 4.250 3.900 3.910 15,000 58,510 3.9007 1.530 1.530 1.659 1.522 1.526 38,428 1.5226 -0.76%
2016-09-19 0 3.950 3.950 4.240 - - 0 0 - 1.542 1.542 1.655 - - 0 - 1.02%
2016-09-15 0 3.960 3.920 3.990 3.960 4.000 75,000 298,940 3.9859 1.526 1.511 1.538 1.526 1.542 194,596 1.5362 -1.25%
2016-09-14 0 4.010 4.010 4.190 3.910 4.000 10,000 39,500 3.9500 1.546 1.546 1.615 1.507 1.542 25,946 1.5224 1.01%
2016-09-13 0 3.970 3.960 4.200 - - 0 0 - 1.530 1.526 1.619 - - 0 - 0.00%
2016-09-12 0 3.970 3.970 4.000 3.960 4.000 182,000 727,400 3.9967 1.530 1.530 1.542 1.526 1.542 472,221 1.5404 -0.75%
2016-09-09 0 4.000 3.980 4.000 3.990 4.000 114,000 455,650 3.9969 1.542 1.534 1.542 1.538 1.542 295,787 1.5405 -1.23%
2016-09-08 0 4.050 3.980 4.050 4.010 4.050 60,000 241,860 4.0310 1.561 1.534 1.561 1.546 1.561 155,677 1.5536 1.25%
2016-09-07 0 4.000 3.990 4.000 3.990 4.000 14,000 55,960 3.9971 1.542 1.538 1.542 1.538 1.542 36,325 1.5406 0.00%
2016-09-06 0 4.000 3.920 4.000 3.900 4.000 120,000 479,010 3.9918 1.542 1.511 1.542 1.503 1.542 311,354 1.5385 2.56%
2016-09-05 0 3.900 3.900 4.000 3.900 3.930 35,000 136,960 3.9131 1.503 1.503 1.542 1.503 1.515 90,812 1.5082 -0.26%
2016-09-02 0 3.910 3.910 3.950 3.900 3.950 55,000 215,630 3.9205 1.507 1.507 1.522 1.503 1.522 142,704 1.5110 0.26%
2016-09-01 0 3.900 3.900 3.990 3.900 3.970 85,016 333,510 3.9229 1.503 1.503 1.538 1.503 1.530 220,584 1.5119 -2.50%
2016-08-31 0 4.000 3.960 4.000 4.040 4.040 1,000 4,040 4.0400 1.542 1.526 1.542 1.557 1.557 2,595 1.5571 0.00%
2016-08-30 0 4.000 3.980 4.000 3.970 4.000 122,000 487,655 3.9972 1.542 1.534 1.542 1.530 1.542 316,544 1.5406 0.00%
2016-08-29 0 4.000 3.980 4.000 3.990 4.000 23,000 91,950 3.9978 1.542 1.534 1.542 1.538 1.542 59,676 1.5408 1.01%
2016-08-26 0 3.960 3.960 4.250 3.960 3.960 2,000 7,920 3.9600 1.526 1.526 1.638 1.526 1.526 5,189 1.5262 0.00%
2016-08-25 0 3.960 3.960 4.000 3.930 3.930 2,000 7,860 3.9300 1.526 1.526 1.542 1.515 1.515 5,189 1.5147 0.00%
2016-08-24 0 3.960 3.960 4.010 3.920 3.920 5,000 19,600 3.9200 1.526 1.526 1.546 1.511 1.511 12,973 1.5108 0.00%
2016-08-23 0 3.960 3.940 4.180 - - 0 0 - 1.526 1.519 1.611 - - 0 - 0.00%
2016-08-22 0 3.960 3.960 4.090 - - 0 0 - 1.526 1.526 1.576 - - 0 - 0.25%
2016-08-19 0 3.950 3.950 4.000 - - 0 0 - 1.522 1.522 1.542 - - 0 - 0.00%
2016-08-18 0 3.950 3.950 4.000 3.900 4.000 53,400 212,738 3.9839 1.522 1.522 1.542 1.503 1.542 138,553 1.5354 -1.25%
2016-08-17 0 4.000 3.980 4.000 4.000 4.000 56,000 224,000 4.0000 1.542 1.534 1.542 1.542 1.542 145,299 1.5417 0.50%
2016-08-16 0 3.980 3.980 4.030 3.980 4.050 121,000 485,080 4.0089 1.534 1.534 1.553 1.534 1.561 313,949 1.5451 -1.73%
2016-08-15 0 4.050 3.990 4.050 4.010 4.050 36,000 145,600 4.0444 1.561 1.538 1.561 1.546 1.561 93,406 1.5588 1.25%
2016-08-12 0 4.000 3.970 4.040 4.000 4.000 4,000 16,000 4.0000 1.542 1.530 1.557 1.542 1.542 10,378 1.5417 0.00%
2016-08-11 0 4.000 3.990 4.000 3.990 4.200 55,000 220,890 4.0162 1.542 1.538 1.542 1.538 1.619 142,704 1.5479 0.50%
2016-08-10 0 3.980 3.970 4.050 3.960 4.060 9,000 35,870 3.9856 1.534 1.530 1.561 1.526 1.565 23,352 1.5361 -1.97%
2016-08-09 0 4.060 3.980 4.100 - - 0 0 - 1.565 1.534 1.580 - - 0 - 0.00%
2016-08-08 0 4.060 3.980 4.150 - - 0 0 - 1.565 1.534 1.599 - - 0 - 0.00%
2016-08-05 0 4.060 3.970 4.060 - - 0 0 - 1.565 1.530 1.565 - - 0 - -0.25%
2016-08-04 0 4.070 3.970 4.070 - - 0 0 - 1.569 1.530 1.569 - - 0 - -0.25%
2016-08-03 0 4.080 3.980 4.080 - - 0 0 - 1.572 1.534 1.572 - - 0 - 0.00%
2016-08-01 0 4.080 4.000 4.130 4.070 4.080 7,000 28,550 4.0786 1.572 1.542 1.592 1.569 1.572 18,162 1.5719 0.00%
2016-07-29 0 4.080 3.980 4.080 4.140 4.140 3,000 12,420 4.1400 1.572 1.534 1.572 1.596 1.596 7,784 1.5956 2.51%
2016-07-28 0 3.980 3.960 4.000 3.980 4.000 82,000 327,180 3.9900 1.534 1.526 1.542 1.534 1.542 212,759 1.5378 -0.50%
2016-07-27 0 4.000 4.000 4.130 - - 0 0 - 1.542 1.542 1.592 - - 0 - 0.00%
2016-07-26 0 4.000 4.000 4.150 4.000 4.000 1,000 4,000 4.0000 1.542 1.542 1.599 1.542 1.542 2,595 1.5417 0.50%
2016-07-25 0 3.980 3.980 4.100 3.960 4.000 36,256 144,808 3.9940 1.534 1.534 1.580 1.526 1.542 94,071 1.5394 -1.97%
2016-07-22 0 4.060 4.000 4.170 - - 0 0 - 1.565 1.542 1.607 - - 0 - 0.00%
2016-07-21 0 4.060 4.060 4.100 4.000 4.050 11,000 44,500 4.0455 1.565 1.565 1.580 1.542 1.561 28,541 1.5592 1.50%
2016-07-20 0 4.000 3.980 4.050 4.000 4.010 16,000 64,040 4.0025 1.542 1.534 1.561 1.542 1.546 41,514 1.5426 -0.25%
2016-07-19 0 4.010 4.010 4.100 - - 0 0 - 1.546 1.546 1.580 - - 0 - 0.25%
2016-07-18 0 4.000 3.990 4.130 - - 0 0 - 1.542 1.538 1.592 - - 0 - 0.00%
2016-07-15 0 4.000 4.000 4.130 4.000 4.020 12,000 48,080 4.0067 1.542 1.542 1.592 1.542 1.549 31,135 1.5442 0.00%
2016-07-14 0 4.000 4.000 4.140 - - 0 0 - 1.542 1.542 1.596 - - 0 - 0.00%
2016-07-13 0 4.000 4.000 4.100 4.000 4.060 55,000 221,560 4.0284 1.542 1.542 1.580 1.542 1.565 142,704 1.5526 -1.48%
2016-07-12 0 4.060 4.050 4.200 4.050 4.060 30,000 121,570 4.0523 1.565 1.561 1.619 1.561 1.565 77,839 1.5618 -0.25%
2016-07-11 0 4.070 4.060 4.200 4.070 4.190 42,000 171,070 4.0731 1.569 1.565 1.619 1.569 1.615 108,974 1.5698 0.00%
2016-07-08 0 4.070 4.070 4.350 - - 0 0 - 1.569 1.569 1.677 - - 0 - 0.00%
2016-07-07 0 4.070 4.060 4.150 4.070 4.070 9,000 36,630 4.0700 1.569 1.565 1.599 1.569 1.569 23,352 1.5686 0.00%
2016-07-06 0 4.070 4.070 4.150 4.020 4.180 33,000 136,230 4.1282 1.569 1.569 1.599 1.549 1.611 85,622 1.5911 -3.10%
2016-07-05 0 4.200 4.130 4.250 - - 6,000 25,200 4.2000 1.619 1.592 1.638 - - 15,568 1.6187 0.00%
2016-07-04 0 4.200 4.110 4.300 4.200 4.300 11,000 46,300 4.2091 1.619 1.584 1.657 1.619 1.657 28,541 1.6222 1.20%
2016-06-30 0 4.150 4.020 4.150 - - 0 0 - 1.599 1.549 1.599 - - 0 - -1.19%
2016-06-29 0 4.200 4.100 4.400 4.180 4.200 17,000 71,270 4.1924 1.619 1.580 1.696 1.611 1.619 44,109 1.6158 2.44%
2016-06-28 0 4.100 4.100 4.180 - - 0 0 - 1.580 1.580 1.611 - - 0 - 0.00%
2016-06-27 0 4.100 4.100 4.900 - - 0 0 - 1.580 1.580 1.889 - - 0 - 1.74%
2016-06-24 0 4.030 4.020 4.500 4.030 4.030 2,000 8,060 4.0300 1.553 1.549 1.734 1.553 1.553 5,189 1.5532 -4.73%
2016-06-23 0 4.230 4.030 4.230 4.230 4.230 1,000 4,230 4.2300 1.630 1.553 1.630 1.630 1.630 2,595 1.6303 0.00%
2016-06-22 0 4.230 4.030 4.480 - - 0 0 - 1.630 1.553 1.727 - - 0 - 0.00%
2016-06-21 0 4.230 4.020 4.350 4.230 4.230 6,000 25,380 4.2300 1.630 1.549 1.677 1.630 1.630 15,568 1.6303 4.70%
2016-06-20 0 4.040 4.040 4.500 - - 0 0 - 1.557 1.557 1.734 - - 0 - 0.50%
2016-06-17 0 4.020 4.020 4.220 - - 0 0 - 1.549 1.549 1.626 - - 0 - 0.25%
2016-06-16 0 4.010 4.000 4.180 4.010 4.010 23,000 92,230 4.0100 1.546 1.542 1.611 1.546 1.546 59,676 1.5455 0.00%
2016-06-15 0 4.010 4.010 4.650 - - 0 0 - 1.546 1.546 1.792 - - 0 - 0.00%
2016-06-14 0 4.010 4.000 4.200 - - 0 0 - 1.546 1.542 1.619 - - 0 - 0.00%
2016-06-13 0 4.010 4.000 4.100 4.000 4.050 35,000 140,740 4.0211 1.546 1.542 1.580 1.542 1.561 90,812 1.5498 -0.50%
2016-06-10 0 4.030 4.030 4.070 4.010 4.100 333,000 1,342,240 4.0308 1.553 1.553 1.569 1.546 1.580 864,008 1.5535 -4.05%
2016-06-08 0 4.200 4.170 4.200 4.160 4.220 58,000 243,280 4.1945 1.619 1.607 1.619 1.603 1.626 150,488 1.6166 -4.55%
2016-06-07 0 4.400 4.220 4.400 - - 0 0 - 1.696 1.626 1.696 - - 0 - 0.00%
2016-06-06 0 4.400 4.400 4.600 4.360 4.360 6,000 26,160 4.3600 1.696 1.696 1.773 1.680 1.680 15,568 1.6804 -2.00%
2016-06-03 0 4.490 4.190 4.600 - - 0 0 - 1.731 1.615 1.773 - - 0 - 0.00%
2016-06-02 0 4.490 4.300 4.490 - - 0 0 - 1.731 1.657 1.731 - - 0 - 0.00%
2016-06-01 0 4.490 4.190 4.600 - - 0 0 - 1.731 1.615 1.773 - - 0 - 0.00%
2016-05-31 0 4.490 4.160 4.750 - - 0 0 - 1.731 1.603 1.831 - - 0 - 0.00%
2016-05-30 0 4.490 4.190 4.890 - - 0 0 - 1.731 1.615 1.885 - - 0 - 0.00%
2016-05-27 0 4.490 4.290 4.890 - - 0 0 - 1.731 1.653 1.885 - - 0 - 0.00%
2016-05-26 0 4.490 4.250 4.990 - - 0 0 - 1.731 1.638 1.923 - - 0 - 0.00%
2016-05-25 0 4.490 4.200 4.500 4.490 4.490 2,000 8,980 4.4900 1.731 1.619 1.734 1.731 1.731 5,189 1.7305 -0.22%
2016-05-24 0 4.500 4.300 4.890 - - 0 0 - 1.734 1.657 1.885 - - 0 - 0.00%
2016-05-23 0 4.500 4.250 4.500 - - 0 0 - 1.734 1.638 1.734 - - 0 - 0.00%
2016-05-20 0 4.500 4.350 4.850 - - 0 0 - 1.734 1.677 1.869 - - 0 - 0.00%
2016-05-19 0 4.500 - 4.700 - - 0 0 - 1.734 - 1.811 - - 0 - 0.00%
2016-05-18 0 4.500 4.260 4.700 - - 0 0 - 1.734 1.642 1.811 - - 0 - 0.00%
2016-05-17 0 4.500 4.250 4.700 4.500 4.500 2,000 9,000 4.5000 1.734 1.638 1.811 1.734 1.734 5,189 1.7344 5.88%
2016-05-16 0 4.250 4.210 4.890 - - 0 0 - 1.638 1.623 1.885 - - 0 - 0.00%
2016-05-13 0 4.250 4.200 4.300 4.250 4.250 67,000 284,750 4.2500 1.638 1.619 1.657 1.638 1.638 173,839 1.6380 0.00%
2016-05-12 0 4.250 4.250 4.890 - - 0 0 - 1.638 1.638 1.885 - - 0 - 0.00%
2016-05-11 0 4.250 4.250 4.890 4.250 4.250 1,000 4,250 4.2500 1.638 1.638 1.885 1.638 1.638 2,595 1.6380 0.00%
2016-05-10 0 4.250 4.220 4.890 - - 0 0 - 1.638 1.626 1.885 - - 0 - 0.00%
2016-05-09 0 4.250 4.210 4.620 4.250 4.250 3,000 12,750 4.2500 1.638 1.623 1.781 1.638 1.638 7,784 1.6380 -3.85%
2016-05-06 0 4.420 4.400 4.600 4.210 4.420 15,000 65,040 4.3360 1.704 1.696 1.773 1.623 1.704 38,919 1.6712 0.45%
2016-05-05 0 4.400 4.300 4.880 - - 0 0 - 1.696 1.657 1.881 - - 0 - 0.00%
2016-05-04 0 4.400 4.250 4.890 4.400 4.400 3,000 13,200 4.4000 1.696 1.638 1.885 1.696 1.696 7,784 1.6958 -1.57%
2016-05-03 0 4.470 4.310 4.500 4.470 4.470 1,348 6,001 4.4518 1.723 1.661 1.734 1.723 1.723 3,498 1.7158 -0.67%
2016-04-29 0 4.500 4.400 4.500 - - 0 0 - 1.734 1.696 1.734 - - 0 - 0.00%
2016-04-28 0 4.500 4.480 4.950 4.500 4.550 76,000 343,320 4.5174 1.734 1.727 1.908 1.734 1.754 197,191 1.7411 -3.02%
2016-04-27 0 4.640 4.600 4.640 - - 0 0 - 1.788 1.773 1.788 - - 0 - 0.00%
2016-04-26 0 4.640 4.550 4.640 - - 0 0 - 1.788 1.754 1.788 - - 0 - 0.00%
2016-04-25 0 4.640 4.430 4.640 - - 0 0 - 1.788 1.707 1.788 - - 0 - 0.00%
2016-04-22 0 4.640 4.550 4.640 - - 0 0 - 1.788 1.754 1.788 - - 0 - 0.00%
2016-04-21 0 4.640 4.600 4.650 4.640 4.700 72,000 336,070 4.6676 1.788 1.773 1.792 1.788 1.811 186,813 1.7990 -1.49%
2016-04-20 0 4.710 4.670 4.800 - - 0 0 - 1.815 1.800 1.850 - - 0 - 0.00%
2016-04-19 0 4.710 4.710 5.020 4.560 4.560 1,633 7,433 4.5517 1.815 1.815 1.935 1.757 1.757 4,237 1.7543 -2.69%
2016-04-18 0 4.840 4.520 4.900 4.780 4.840 87,000 418,310 4.8082 1.865 1.742 1.889 1.842 1.865 225,732 1.8531 2.98%
2016-04-15 0 4.700 4.650 4.780 4.700 4.720 4,000 18,850 4.7125 1.811 1.792 1.842 1.811 1.819 10,378 1.8163 -0.84%
2016-04-14 0 4.740 4.730 4.940 4.740 4.740 104,000 492,960 4.7400 1.827 1.823 1.904 1.827 1.827 269,840 1.8269 0.21%
2016-04-13 0 4.730 4.730 5.080 4.700 4.700 1,000 4,700 4.7000 1.823 1.823 1.958 1.811 1.811 2,595 1.8114 0.42%
2016-04-12 0 4.710 4.710 5.000 - - 0 0 - 1.815 1.815 1.927 - - 0 - 0.00%
2016-04-11 0 4.710 4.710 5.000 4.700 4.750 14,000 66,050 4.7179 1.815 1.815 1.927 1.811 1.831 36,325 1.8183 0.21%
2016-04-08 0 4.700 4.610 5.050 - - 0 0 - 1.811 1.777 1.946 - - 0 - 0.00%
2016-04-07 0 4.700 4.560 5.000 4.620 4.700 4,000 18,560 4.6400 1.811 1.757 1.927 1.781 1.811 10,378 1.7883 -2.08%
2016-04-06 0 4.800 4.720 5.080 4.800 4.800 2,000 9,600 4.8000 1.850 1.819 1.958 1.850 1.850 5,189 1.8500 -2.04%
2016-04-05 0 4.900 4.800 5.050 - - 0 0 - 1.889 1.850 1.946 - - 0 - 0.00%
2016-04-01 0 4.900 4.800 5.000 - - 0 0 - 1.889 1.850 1.927 - - 0 - 0.00%
2016-03-31 0 4.900 4.900 5.050 4.810 4.810 6,000 28,860 4.8100 1.889 1.889 1.946 1.854 1.854 15,568 1.8538 -2.00%
2016-03-30 0 5.000 4.800 5.100 - - 0 0 - 1.927 1.850 1.966 - - 0 - 0.00%
2016-03-29 0 5.000 4.800 5.100 - - 0 0 - 1.927 1.850 1.966 - - 0 - 0.00%
2016-03-24 0 5.000 4.810 5.150 - - 0 0 - 1.927 1.854 1.985 - - 0 - 0.00%
2016-03-23 0 5.000 4.950 5.100 - - 635 3,124 4.9197 1.927 1.908 1.966 - - 1,648 1.8961 0.00%
2016-03-22 0 5.000 4.820 5.200 - - 0 0 - 1.927 1.858 2.004 - - 0 - 0.00%
2016-03-21 0 5.000 5.000 5.400 4.950 4.950 2,000 9,900 4.9500 1.927 1.927 2.081 1.908 1.908 5,189 1.9078 1.01%
2016-03-18 0 4.950 4.950 5.090 4.850 4.850 3,000 14,550 4.8500 1.908 1.908 1.962 1.869 1.869 7,784 1.8693 -1.98%
2016-03-17 0 5.050 4.860 5.050 5.050 5.050 18,000 90,900 5.0500 1.946 1.873 1.946 1.946 1.946 46,703 1.9463 0.20%
2016-03-16 0 5.040 4.800 5.040 5.040 5.040 7,000 35,280 5.0400 1.942 1.850 1.942 1.942 1.942 18,162 1.9425 0.80%
2016-03-15 0 5.000 4.900 5.000 5.000 5.000 20,000 100,000 5.0000 1.927 1.889 1.927 1.927 1.927 51,892 1.9271 1.01%
2016-03-14 0 4.950 4.860 5.100 - - 0 0 - 1.908 1.873 1.966 - - 0 - 0.00%
2016-03-11 0 4.950 4.880 5.050 - - 0 0 - 1.908 1.881 1.946 - - 0 - 0.00%
2016-03-10 0 4.950 4.950 5.050 4.860 4.910 13,000 63,770 4.9054 1.908 1.908 1.946 1.873 1.892 33,730 1.8906 -1.59%
2016-03-09 0 5.030 4.850 5.180 - - 15 78 5.2000 1.939 1.869 1.996 - - 39 2.0041 0.00%
2016-03-08 0 5.030 4.830 5.100 5.000 5.050 11,000 55,230 5.0209 1.939 1.862 1.966 1.927 1.946 28,541 1.9351 0.40%
2016-03-07 0 5.010 5.010 5.400 - - 0 0 - 1.931 1.931 2.081 - - 0 - 0.00%
2016-03-04 0 5.010 5.000 5.020 5.000 5.100 22,000 110,910 5.0414 1.931 1.927 1.935 1.927 1.966 57,082 1.9430 0.20%
2016-03-03 0 5.000 5.000 5.050 4.850 4.950 7,000 34,150 4.8786 1.927 1.927 1.946 1.869 1.908 18,162 1.8803 -0.99%
2016-03-02 0 5.050 4.900 5.050 - - 0 0 - 1.946 1.889 1.946 - - 0 - 0.00%
2016-03-01 0 5.050 4.350 5.100 - - 0 0 - 1.946 1.677 1.966 - - 0 - 0.00%
2016-02-29 0 5.050 4.850 5.150 - - 0 0 - 1.946 1.869 1.985 - - 0 - 0.00%
2016-02-26 0 5.050 4.850 5.200 - - 0 0 - 1.946 1.869 2.004 - - 0 - 0.00%
2016-02-25 0 5.050 4.950 5.090 5.050 5.050 20,000 101,000 5.0500 1.946 1.908 1.962 1.946 1.946 51,892 1.9463 2.43%
2016-02-24 0 4.930 4.860 5.100 4.800 4.980 11,000 54,020 4.9109 1.900 1.873 1.966 1.850 1.919 28,541 1.8927 -1.20%
2016-02-23 0 4.990 4.900 5.200 4.900 5.100 50,000 249,900 4.9980 1.923 1.889 2.004 1.889 1.966 129,731 1.9263 -5.67%
2016-02-22 0 5.290 5.290 5.300 4.920 5.350 60,000 306,150 5.1025 2.039 2.039 2.043 1.896 2.062 155,677 1.9666 5.80%
2016-02-19 0 5.000 4.940 5.000 4.680 5.000 66,000 313,390 4.7483 1.927 1.904 1.927 1.804 1.927 171,245 1.8301 13.38%
2016-02-18 0 4.410 4.410 4.750 - - 0 0 - 1.700 1.700 1.831 - - 0 - 0.23%
2016-02-17 0 4.400 4.400 4.580 4.400 4.660 33,000 149,290 4.5239 1.696 1.696 1.765 1.696 1.796 85,622 1.7436 2.33%
2016-02-16 0 4.300 4.200 4.380 4.250 4.380 39,000 168,980 4.3328 1.657 1.619 1.688 1.638 1.688 101,190 1.6699 3.61%
2016-02-15 0 4.150 4.150 4.600 4.100 4.100 30,000 123,000 4.1000 1.599 1.599 1.773 1.580 1.580 77,839 1.5802 -1.19%
2016-02-12 0 4.200 3.750 4.620 - - 0 0 - 1.619 1.445 1.781 - - 0 - 0.00%
2016-02-11 0 4.200 3.750 4.620 - - 0 0 - 1.619 1.445 1.781 - - 0 - 0.00%
2016-02-05 0 4.200 4.200 4.620 - - 0 0 - 1.619 1.619 1.781 - - 0 - 0.00%
2016-02-04 0 4.200 4.200 4.620 - - 0 0 - 1.619 1.619 1.781 - - 0 - 0.00%
2016-02-03 0 4.200 4.200 4.620 4.100 4.200 46,990 192,818 4.1034 1.619 1.619 1.781 1.580 1.619 121,921 1.5815 0.00%
2016-02-02 0 4.200 4.050 4.520 - - 0 0 - 1.619 1.561 1.742 - - 0 - 0.00%
2016-02-01 0 4.200 4.020 4.620 - - 0 0 - 1.619 1.549 1.781 - - 0 - 0.00%
2016-01-29 0 4.200 4.050 4.620 - - 0 0 - 1.619 1.561 1.781 - - 0 - 0.00%
2016-01-28 0 4.200 4.020 4.620 - - 0 0 - 1.619 1.549 1.781 - - 0 - 0.00%
2016-01-27 0 4.200 4.100 4.800 4.200 4.620 13,000 55,450 4.2654 1.619 1.580 1.850 1.619 1.781 33,730 1.6439 -4.55%
2016-01-26 0 4.400 3.930 4.620 - - 146,000 657,000 4.5000 1.696 1.515 1.781 - - 378,814 1.7344 0.00%
2016-01-25 0 4.400 4.400 4.500 4.300 4.400 17,000 73,300 4.3118 1.696 1.696 1.734 1.657 1.696 44,109 1.6618 2.56%
2016-01-22 0 4.290 4.240 4.300 4.290 4.300 44,000 189,170 4.2993 1.653 1.634 1.657 1.653 1.657 114,163 1.6570 0.94%
2016-01-21 0 4.250 4.250 4.700 4.250 4.260 8,000 34,020 4.2525 1.638 1.638 1.811 1.638 1.642 20,757 1.6390 0.00%
2016-01-20 0 4.250 4.250 4.750 - - 0 0 - 1.638 1.638 1.831 - - 0 - 0.95%
2016-01-19 0 4.210 4.200 4.750 - - 0 0 - 1.623 1.619 1.831 - - 0 - 0.00%
2016-01-18 0 4.210 4.210 4.750 4.100 4.100 1,000 4,100 4.1000 1.623 1.623 1.831 1.580 1.580 2,595 1.5802 -11.37%
2016-01-15 0 4.750 4.430 4.850 - - 0 0 - 1.831 1.707 1.869 - - 0 - 0.00%
2016-01-14 0 4.750 4.430 4.950 - - 0 0 - 1.831 1.707 1.908 - - 0 - 0.00%
2016-01-13 0 4.750 4.700 4.950 - - 0 0 - 1.831 1.811 1.908 - - 0 - 0.00%
2016-01-12 0 4.750 4.680 4.900 4.750 4.950 34,000 167,860 4.9371 1.831 1.804 1.889 1.831 1.908 88,217 1.9028 0.00%
2016-01-11 0 4.750 4.750 4.950 4.750 4.750 6,000 28,500 4.7500 1.831 1.831 1.908 1.831 1.831 15,568 1.8307 0.00%
2016-01-08 0 4.750 4.730 4.750 4.750 4.830 194,000 926,010 4.7732 1.831 1.823 1.831 1.831 1.862 503,356 1.8397 -2.06%
2016-01-07 0 4.850 4.750 5.150 4.850 4.850 1,000 4,850 4.8500 1.869 1.831 1.985 1.869 1.869 2,595 1.8693 -3.00%
2016-01-06 0 5.000 4.850 5.100 5.000 5.000 3,000 15,000 5.0000 1.927 1.869 1.966 1.927 1.927 7,784 1.9271 0.00%
2016-01-05 0 5.000 4.900 5.000 5.000 5.000 1,000 5,000 5.0000 1.927 1.889 1.927 1.927 1.927 2,595 1.9271 0.00%
2016-01-04 0 5.000 4.850 5.000 - - 0 0 - 1.927 1.869 1.927 - - 0 - 0.00%
2015-12-31 0 5.000 4.900 5.000 - - 0 0 - 1.927 1.889 1.927 - - 0 - 0.00%
2015-12-30 0 5.000 4.900 5.000 5.000 5.000 7,000 35,000 5.0000 1.927 1.889 1.927 1.927 1.927 18,162 1.9271 -0.20%
2015-12-29 0 5.010 4.920 5.010 5.020 5.020 6,000 30,120 5.0200 1.931 1.896 1.931 1.935 1.935 15,568 1.9348 -0.20%
2015-12-28 0 5.020 4.910 5.020 5.020 5.020 4,000 20,080 5.0200 1.935 1.892 1.935 1.935 1.935 10,378 1.9348 0.40%
2015-12-24 0 5.000 4.900 5.000 5.000 5.000 18,000 90,000 5.0000 1.927 1.889 1.927 1.927 1.927 46,703 1.9271 -1.57%
2015-12-23 0 5.080 4.900 5.080 5.080 5.080 5,000 25,400 5.0800 1.958 1.889 1.958 1.958 1.958 12,973 1.9579 3.04%
2015-12-22 0 4.930 4.850 5.060 4.930 4.930 10,000 49,300 4.9300 1.900 1.869 1.950 1.900 1.900 25,946 1.9001 -1.99%
2015-12-21 0 5.030 4.960 5.100 5.000 5.030 3,000 15,030 5.0100 1.939 1.912 1.966 1.927 1.939 7,784 1.9309 0.00%
2015-12-18 0 5.030 4.930 5.030 5.030 5.030 49,000 242,710 4.9533 1.939 1.900 1.939 1.939 1.939 127,136 1.9091 1.41%
2015-12-17 0 4.960 4.960 5.100 4.940 5.030 28,000 139,550 4.9839 1.912 1.912 1.966 1.904 1.939 72,649 1.9209 -4.80%
2015-12-16 0 5.210 5.030 5.220 4.930 5.210 36,000 180,870 5.0242 2.008 1.939 2.012 1.900 2.008 93,406 1.9364 7.87%
2015-12-15 0 4.830 4.830 5.650 4.810 4.910 56,000 272,750 4.8705 1.862 1.862 2.178 1.854 1.892 145,299 1.8772 -3.40%
2015-12-14 0 5.000 4.920 5.400 5.000 5.500 2,000 10,500 5.2500 1.927 1.896 2.081 1.927 2.120 5,189 2.0234 -9.09%
2015-12-11 0 5.500 5.450 5.720 - - 0 0 - 2.120 2.101 2.205 - - 0 - 0.00%
2015-12-10 0 5.500 5.350 5.500 - - 0 0 - 2.120 2.062 2.120 - - 0 - -0.90%
2015-12-09 0 5.550 5.350 5.730 - - 0 0 - 2.139 2.062 2.208 - - 0 - 0.00%
2015-12-08 0 5.550 5.470 5.600 - - 0 0 - 2.139 2.108 2.158 - - 0 - 0.00%
2015-12-07 0 5.550 5.500 5.730 - - 0 0 - 2.139 2.120 2.208 - - 0 - 0.00%
2015-12-04 0 5.550 5.450 5.700 - - 0 0 - 2.139 2.101 2.197 - - 0 - 0.00%
2015-12-03 0 5.550 5.420 5.700 - - 0 0 - 2.139 2.089 2.197 - - 0 - 0.00%
2015-12-02 0 5.550 5.400 5.800 - - 0 0 - 2.139 2.081 2.235 - - 0 - 0.00%
2015-12-01 0 5.550 5.200 5.730 - - 0 0 - 2.139 2.004 2.208 - - 0 - 0.00%
2015-11-30 0 5.550 5.390 5.800 - - 0 0 - 2.139 2.077 2.235 - - 0 - 0.00%
2015-11-27 0 5.550 5.550 5.820 - - 0 0 - 2.139 2.139 2.243 - - 0 - 0.54%
2015-11-26 0 5.520 5.520 5.800 5.510 5.730 25,000 138,900 5.5560 2.127 2.127 2.235 2.124 2.208 64,865 2.1414 -4.99%
2015-11-25 0 5.810 5.770 5.810 5.800 5.840 9,000 52,240 5.8044 2.239 2.224 2.239 2.235 2.251 23,352 2.2371 -0.17%
2015-11-24 0 5.820 5.700 5.820 - - 0 0 - 2.243 2.197 2.243 - - 0 - -0.34%
2015-11-23 0 5.840 5.750 5.840 - - 0 0 - 2.251 2.216 2.251 - - 0 - 0.00%
2015-11-20 0 5.840 5.700 5.940 - - 0 0 - 2.251 2.197 2.289 - - 0 - 0.00%
2015-11-19 0 5.840 5.050 5.840 5.800 5.840 34,000 198,440 5.8365 2.251 1.946 2.251 2.235 2.251 88,217 2.2495 0.17%
2015-11-18 0 5.830 5.810 6.030 - - 0 0 - 2.247 2.239 2.324 - - 0 - 0.00%
2015-11-17 0 5.830 5.830 6.000 5.830 5.830 1,000 5,830 5.8300 2.247 2.247 2.312 2.247 2.247 2,595 2.2470 0.34%
2015-11-16 0 5.810 5.810 6.230 5.810 5.820 54,000 314,680 5.8274 2.239 2.239 2.401 2.239 2.243 140,109 2.2460 -0.85%
2015-11-13 0 5.860 5.860 6.300 5.390 5.390 10,000 53,900 5.3900 2.259 2.259 2.428 2.077 2.077 25,946 2.0774 -5.18%
2015-11-12 0 6.180 6.180 6.360 6.180 6.210 19,000 117,870 6.2037 2.382 2.382 2.451 2.382 2.393 49,298 2.3910 -0.48%
2015-11-11 0 6.210 6.210 6.590 6.210 6.210 3,000 18,630 6.2100 2.393 2.393 2.540 2.393 2.393 7,784 2.3934 0.00%
2015-11-10 0 6.210 6.210 6.610 6.210 6.210 8,000 49,680 6.2100 2.393 2.393 2.548 2.393 2.393 20,757 2.3934 -0.16%
2015-11-09 0 6.220 6.210 6.220 6.220 6.220 1,000 6,220 6.2200 2.397 2.393 2.397 2.397 2.397 2,595 2.3973 0.00%
2015-11-06 0 6.220 6.220 6.400 6.220 6.220 4,000 24,880 6.2200 2.397 2.397 2.467 2.397 2.397 10,378 2.3973 -2.81%
2015-11-05 0 6.400 6.340 6.400 6.400 6.400 19,000 120,340 6.3337 2.467 2.444 2.467 2.467 2.467 49,298 2.4411 1.43%
2015-11-04 0 6.310 6.310 6.400 6.300 6.450 23,000 146,700 6.3783 2.432 2.432 2.467 2.428 2.486 59,676 2.4583 -1.41%
2015-11-03 0 6.400 6.350 6.400 6.230 6.400 45,000 287,390 6.3864 2.467 2.447 2.467 2.401 2.467 116,758 2.4614 2.89%
2015-11-02 0 6.220 6.220 6.380 - - 0 0 - 2.397 2.397 2.459 - - 0 - 0.32%
2015-10-30 0 6.200 6.100 6.300 - - 0 0 - 2.390 2.351 2.428 - - 0 - 0.00%
2015-10-29 0 6.200 6.170 6.200 6.190 6.300 37,000 231,450 6.2554 2.390 2.378 2.390 2.386 2.428 96,001 2.4109 -1.59%
2015-10-28 0 6.300 6.250 6.300 6.300 6.370 22,000 139,300 6.3318 2.428 2.409 2.428 2.428 2.455 57,082 2.4404 -1.10%
2015-10-27 0 6.370 6.300 6.370 - - 0 0 - 2.455 2.428 2.455 - - 0 - -0.16%
2015-10-26 0 6.380 6.300 6.580 - - 0 0 - 2.459 2.428 2.536 - - 0 - 0.00%
2015-10-23 0 6.380 6.380 6.500 6.380 6.500 8,000 51,640 6.4550 2.459 2.459 2.505 2.459 2.505 20,757 2.4878 -1.09%
2015-10-22 0 6.450 6.250 6.450 6.500 6.510 119,000 773,630 6.5011 2.486 2.409 2.486 2.505 2.509 308,760 2.5056 -3.44%
2015-10-20 0 6.680 6.500 6.770 - - 0 0 - 2.575 2.505 2.609 - - 0 - 0.00%
2015-10-19 0 6.680 6.330 6.720 6.490 6.700 49,000 325,840 6.6498 2.575 2.440 2.590 2.501 2.582 127,136 2.5629 4.37%
2015-10-16 0 6.400 6.310 6.400 6.350 6.590 46,000 295,000 6.4130 2.467 2.432 2.467 2.447 2.540 119,352 2.4717 -0.16%
2015-10-15 0 6.410 6.400 6.450 6.410 6.490 32,000 205,320 6.4163 2.470 2.467 2.486 2.470 2.501 83,028 2.4729 -2.88%
2015-10-14 0 6.600 6.500 6.600 6.490 6.610 56,000 365,430 6.5255 2.544 2.505 2.544 2.501 2.548 145,299 2.5150 -0.30%
2015-10-13 0 6.620 6.600 6.630 6.620 6.640 24,000 159,100 6.6292 2.551 2.544 2.555 2.551 2.559 62,271 2.5550 -0.15%
2015-10-12 0 6.630 6.630 6.690 6.630 6.700 55,000 365,000 6.6364 2.555 2.555 2.578 2.555 2.582 142,704 2.5577 -1.49%
2015-10-09 0 6.730 6.730 6.910 6.700 6.830 14,000 95,200 6.8000 2.594 2.594 2.663 2.582 2.632 36,325 2.6208 -2.60%
2015-10-08 0 6.910 6.830 6.910 6.800 6.910 18,000 123,280 6.8489 2.663 2.632 2.663 2.621 2.663 46,703 2.6397 -1.29%
2015-10-07 0 7.000 6.950 7.120 7.000 7.020 27,000 189,210 7.0078 2.698 2.679 2.744 2.698 2.706 70,055 2.7009 0.00%
2015-10-06 0 7.000 6.950 7.000 - - 0 0 - 2.698 2.679 2.698 - - 0 - 0.00%
2015-10-05 0 7.000 6.930 7.190 - - 0 0 - 2.698 2.671 2.771 - - 0 - 0.00%
2015-10-02 0 7.000 7.000 7.140 6.930 7.200 32,000 229,520 7.1725 2.698 2.698 2.752 2.671 2.775 83,028 2.7644 0.00%
2015-09-30 0 7.000 6.920 7.000 7.000 7.000 5,000 35,000 7.0000 2.698 2.667 2.698 2.698 2.698 12,973 2.6979 -2.78%
2015-09-29 0 7.200 6.890 7.200 7.200 7.200 17,000 122,400 7.2000 2.775 2.655 2.775 2.775 2.775 44,109 2.7750 -0.69%
2015-09-25 0 7.250 7.230 7.250 7.250 7.290 9,000 65,290 7.2544 2.794 2.787 2.794 2.794 2.810 23,352 2.7960 -0.14%
2015-09-24 0 7.260 7.260 7.400 7.250 7.250 3,000 21,750 7.2500 2.798 2.798 2.852 2.794 2.794 7,784 2.7942 0.00%
2015-09-23 0 7.260 7.260 7.350 7.250 7.250 1,000 7,250 7.2500 2.798 2.798 2.833 2.794 2.794 2,595 2.7942 -0.14%
2015-09-22 0 7.270 7.270 7.360 7.260 7.400 48,000 353,280 7.3600 2.802 2.802 2.837 2.798 2.852 124,542 2.8366 -1.76%
2015-09-21 0 7.400 7.400 7.500 7.400 7.410 30,000 222,010 7.4003 2.852 2.852 2.891 2.852 2.856 77,839 2.8522 -1.20%
2015-09-18 0 7.490 7.330 7.500 7.490 7.700 22,000 165,930 7.5423 2.887 2.825 2.891 2.887 2.968 57,082 2.9069 -0.13%
2015-09-17 0 7.800 7.610 7.800 7.770 7.800 33,000 257,000 7.7879 2.891 2.820 2.891 2.879 2.891 89,047 2.8861 0.26%
2015-09-16 0 7.780 7.680 7.780 7.550 7.790 10,000 76,700 7.6700 2.883 2.846 2.883 2.798 2.887 26,984 2.8424 2.10%
2015-09-15 0 7.620 7.620 7.800 7.620 7.640 18,000 137,280 7.6267 2.824 2.824 2.891 2.824 2.831 48,571 2.8264 -2.31%
2015-09-14 0 7.800 7.630 7.990 - - 0 0 - 2.891 2.828 2.961 - - 0 - 0.00%
2015-09-11 0 7.800 7.700 7.800 - - 0 0 - 2.891 2.854 2.891 - - 0 - 0.00%
2015-09-10 0 7.800 7.650 7.800 - - 0 0 - 2.891 2.835 2.891 - - 0 - 0.00%
2015-09-09 0 7.800 7.770 7.800 7.610 7.800 41,000 318,080 7.7580 2.891 2.879 2.891 2.820 2.891 110,635 2.8751 2.50%
2015-09-08 0 7.610 7.610 7.700 - - 0 0 - 2.820 2.820 2.854 - - 0 - 0.00%
2015-09-07 0 7.610 7.610 7.690 - - 0 0 - 2.820 2.820 2.850 - - 0 - 0.00%
2015-09-04 0 7.610 7.510 7.700 - - 0 0 - 2.820 2.783 2.854 - - 0 - 0.00%
2015-09-02 0 7.610 7.600 7.800 7.610 7.640 10,000 76,220 7.6220 2.820 2.816 2.891 2.820 2.831 26,984 2.8246 -1.81%
2015-09-01 0 7.750 7.660 7.900 - - 0 0 - 2.872 2.839 2.928 - - 0 - 0.00%
2015-08-31 0 7.750 7.750 7.800 7.750 8.100 27,000 213,350 7.9019 2.872 2.872 2.891 2.872 3.002 72,857 2.9283 -0.64%
2015-08-28 0 7.800 7.740 7.800 7.750 7.800 279,000 2,164,730 7.7589 2.891 2.868 2.891 2.872 2.891 752,855 2.8754 0.00%
2015-08-27 0 7.800 7.780 7.800 7.760 7.810 48,000 374,380 7.7996 2.891 2.883 2.891 2.876 2.894 129,523 2.8904 -0.13%
2015-08-26 0 7.810 7.810 7.830 7.810 7.810 1,000 7,810 7.8100 2.894 2.894 2.902 2.894 2.894 2,698 2.8943 0.13%
2015-08-25 0 7.800 7.750 7.830 7.800 7.820 6,000 46,860 7.8100 2.891 2.872 2.902 2.891 2.898 16,190 2.8943 -0.26%
2015-08-24 0 7.820 7.750 7.830 7.820 7.830 7,000 54,750 7.8214 2.898 2.872 2.902 2.898 2.902 18,889 2.8985 -2.25%
2015-08-21 0 8.000 7.820 8.000 7.750 8.000 20,000 157,980 7.8990 2.965 2.898 2.965 2.872 2.965 53,968 2.9273 1.27%
2015-08-20 0 7.900 7.900 8.070 7.900 7.900 6,000 47,400 7.9000 2.928 2.928 2.991 2.928 2.928 16,190 2.9277 -2.11%
2015-08-19 0 8.070 7.960 8.080 - - 0 0 - 2.991 2.950 2.994 - - 0 - 0.00%
2015-08-18 0 8.070 7.980 8.080 - - 0 0 - 2.991 2.957 2.994 - - 0 - 0.00%
2015-08-17 0 8.070 7.950 8.070 8.070 8.070 1,000 8,070 8.0700 2.991 2.946 2.991 2.991 2.991 2,698 2.9907 1.77%
2015-08-14 0 7.930 7.930 8.080 7.920 7.930 30,000 237,610 7.9203 2.939 2.939 2.994 2.935 2.939 80,952 2.9352 0.13%
2015-08-13 0 7.920 7.920 8.070 - - 0 0 - 2.935 2.935 2.991 - - 0 - 0.00%
2015-08-12 0 7.920 7.910 8.100 7.900 7.920 21,000 165,950 7.9024 2.935 2.931 3.002 2.928 2.935 56,666 2.9285 -1.25%
2015-08-11 0 8.020 7.960 8.150 7.960 8.020 4,000 31,920 7.9800 2.972 2.950 3.020 2.950 2.972 10,794 2.9573 -1.72%
2015-08-10 0 8.160 8.000 8.160 7.940 8.170 3,000 24,280 8.0933 3.024 2.965 3.024 2.942 3.028 8,095 2.9993 1.49%
2015-08-07 0 8.040 7.970 8.080 7.910 8.040 6,000 48,020 8.0033 2.980 2.954 2.994 2.931 2.980 16,190 2.9660 0.88%
2015-08-06 0 7.970 7.960 8.190 7.970 7.970 1,000 7,970 7.9700 2.954 2.950 3.035 2.954 2.954 2,698 2.9536 -0.38%
2015-08-05 0 8.000 7.960 8.180 8.000 8.190 23,000 187,970 8.1726 2.965 2.950 3.031 2.965 3.035 62,063 3.0287 0.00%
2015-08-04 0 8.000 8.000 8.200 7.960 8.000 6,000 47,960 7.9933 2.965 2.965 3.039 2.950 2.965 16,190 2.9622 0.63%
2015-08-03 0 7.950 7.950 8.130 7.950 8.010 80,000 639,740 7.9968 2.946 2.946 3.013 2.946 2.968 215,872 2.9635 -1.85%
2015-07-31 0 8.100 8.010 8.280 8.000 8.100 41,000 329,200 8.0293 3.002 2.968 3.068 2.965 3.002 110,635 2.9756 -1.34%
2015-07-30 0 8.210 8.210 8.400 8.210 8.300 12,000 99,100 8.2583 3.043 3.043 3.113 3.043 3.076 32,381 3.0605 -1.08%
2015-07-29 0 8.300 8.250 9.350 8.250 8.350 58,000 480,680 8.2876 3.076 3.057 3.465 3.057 3.094 156,507 3.0713 -0.60%
2015-07-28 0 8.350 8.300 8.450 8.300 8.600 23,000 194,030 8.4361 3.094 3.076 3.131 3.076 3.187 62,063 3.1263 -2.91%
2015-07-27 0 8.600 8.600 8.780 8.600 8.800 41,000 358,530 8.7446 3.187 3.187 3.254 3.187 3.261 110,635 3.2407 -3.70%
2015-07-24 0 8.930 8.850 9.210 8.930 8.930 1,000 8,930 8.9300 3.309 3.280 3.413 3.309 3.309 2,698 3.3094 -0.78%
2015-07-23 0 9.000 9.000 9.200 9.000 9.000 7,000 63,000 9.0000 3.335 3.335 3.409 3.335 3.335 18,889 3.3353 0.90%
2015-07-22 0 8.920 8.920 9.500 8.910 8.910 2,000 17,820 8.9100 3.306 3.306 3.521 3.302 3.302 5,397 3.3020 -1.98%
2015-07-21 0 9.100 8.900 9.200 9.100 9.100 20,000 182,000 9.1000 3.372 3.298 3.409 3.372 3.372 53,968 3.3724 2.25%
2015-07-20 0 8.900 8.810 9.100 - - 1 8 8.0000 3.298 3.265 3.372 - - 3 2.9647 0.00%
2015-07-17 0 8.900 8.900 9.050 8.900 8.900 5,000 44,500 8.9000 3.298 3.298 3.354 3.298 3.298 13,492 3.2982 0.79%
2015-07-16 0 8.830 8.830 9.140 8.800 8.820 8,000 70,500 8.8125 3.272 3.272 3.387 3.261 3.269 21,587 3.2658 -1.23%
2015-07-15 0 8.940 8.950 9.890 8.910 8.940 5,000 44,600 8.9200 3.313 3.317 3.665 3.302 3.313 13,492 3.3057 -0.67%
2015-07-14 0 9.000 8.830 9.200 9.000 9.000 5,000 45,000 9.0000 3.335 3.272 3.409 3.335 3.335 13,492 3.3353 0.90%
2015-07-13 0 8.920 8.920 9.000 8.800 8.900 5,000 44,400 8.8800 3.306 3.306 3.335 3.261 3.298 13,492 3.2908 -0.89%
2015-07-10 0 9.000 8.970 9.000 8.700 9.060 852,000 7,668,130 9.0002 3.335 3.324 3.335 3.224 3.358 2,299,040 3.3354 -2.17%
2015-07-09 0 9.200 9.120 10.06 9.060 9.200 18,000 163,680 9.0933 3.409 3.380 3.728 3.358 3.409 48,571 3.3699 0.44%
2015-07-08 0 9.160 9.160 10.00 9.000 9.160 17,000 153,160 9.0094 3.395 3.395 3.706 3.335 3.395 45,873 3.3388 -9.49%
2015-07-07 1 - - - - - 0 0 - 3.750 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 3.750 - - - - 0 - 0.00%
2015-07-03 0 10.12 10.10 10.16 - - 0 0 - 3.750 3.743 3.765 - - 0 - 0.00%
2015-07-02 0 10.12 10.10 10.40 10.00 10.12 4,000 40,120 10.030 3.750 3.743 3.854 3.706 3.750 10,794 3.7170 0.40%
2015-06-30 0 10.08 10.02 10.40 - - 0 0 - 3.736 3.713 3.854 - - 0 - 0.00%
2015-06-29 0 10.08 9.980 10.16 10.08 10.18 30,000 303,100 10.103 3.736 3.698 3.765 3.736 3.773 80,952 3.7442 -2.33%
2015-06-26 0 10.32 10.32 10.60 10.32 10.58 16,000 169,020 10.564 3.824 3.824 3.928 3.824 3.921 43,174 3.9148 -1.71%
2015-06-25 0 10.50 10.48 10.58 10.40 10.56 41,000 430,240 10.494 3.891 3.884 3.921 3.854 3.913 110,635 3.8888 0.00%
2015-06-24 0 10.50 10.42 10.58 10.26 10.52 41,013 428,090 10.438 3.891 3.862 3.921 3.802 3.899 110,670 3.8682 1.94%
2015-06-23 0 10.30 10.30 10.50 10.28 10.50 20,000 206,580 10.329 3.817 3.817 3.891 3.810 3.891 53,968 3.8278 -0.96%
2015-06-22 0 10.40 10.40 10.68 10.38 10.48 54,000 563,620 10.437 3.854 3.854 3.958 3.847 3.884 145,714 3.8680 -1.89%
2015-06-19 0 10.60 10.50 10.60 10.66 10.66 1,000 10,660 10.660 3.928 3.891 3.928 3.950 3.950 2,698 3.9505 -0.93%
2015-06-18 0 10.70 10.54 10.70 10.70 10.70 7,000 74,900 10.700 3.965 3.906 3.965 3.965 3.965 18,889 3.9653 -0.37%
2015-06-17 0 10.74 10.50 10.74 10.48 10.74 93,000 985,880 10.601 3.980 3.891 3.980 3.884 3.980 250,952 3.9286 1.32%
2015-06-16 0 10.60 10.58 10.80 10.60 10.60 11,000 116,600 10.600 3.928 3.921 4.002 3.928 3.928 29,682 3.9282 0.19%
2015-06-15 0 10.58 10.56 10.94 10.58 10.82 64,000 687,780 10.747 3.921 3.913 4.054 3.921 4.010 172,698 3.9826 -3.64%
2015-06-12 0 10.98 10.90 10.98 10.96 10.98 11,000 120,620 10.965 4.069 4.039 4.069 4.062 4.069 29,682 4.0637 0.37%
2015-06-11 0 10.94 10.84 10.96 10.70 10.94 29,000 315,980 10.896 4.054 4.017 4.062 3.965 4.054 78,254 4.0379 2.43%
2015-06-10 0 10.68 10.66 10.86 10.68 11.00 56,000 609,600 10.886 3.958 3.950 4.025 3.958 4.076 151,111 4.0341 -2.55%
2015-06-09 0 10.96 10.70 10.96 10.56 11.10 17,000 185,660 10.921 4.062 3.965 4.062 3.913 4.114 45,873 4.0473 -0.36%
2015-06-08 0 11.00 10.72 11.00 11.00 11.00 1,000 11,000 11.000 4.076 3.973 4.076 4.076 4.076 2,698 4.0765 0.92%
2015-06-05 0 10.90 10.90 10.96 10.88 10.92 8,000 87,180 10.898 4.039 4.039 4.062 4.032 4.047 21,587 4.0385 0.18%
2015-06-04 0 10.88 10.82 10.90 10.74 10.90 24,000 259,020 10.793 4.032 4.010 4.039 3.980 4.039 64,762 3.9996 -0.18%
2015-06-03 0 10.90 10.80 11.00 10.74 11.10 171,000 1,874,460 10.962 4.039 4.002 4.076 3.980 4.114 461,427 4.0623 -3.20%
2015-06-02 0 11.26 11.26 11.34 11.26 11.34 17,000 192,380 11.316 4.173 4.173 4.202 4.173 4.202 45,873 4.1938 -0.71%
2015-06-01 0 11.34 11.32 11.34 11.28 11.34 62,606 708,659 11.319 4.202 4.195 4.202 4.180 4.202 168,936 4.1948 1.61%
2015-05-29 0 11.16 11.10 11.30 11.16 11.24 34,000 381,160 11.211 4.136 4.114 4.188 4.136 4.165 91,746 4.1545 -0.71%
2015-05-28 0 11.24 11.24 11.30 11.22 11.46 19,000 216,020 11.369 4.165 4.165 4.188 4.158 4.247 51,270 4.2134 -1.58%
2015-05-27 0 11.42 11.42 11.54 11.34 11.42 30,000 341,880 11.396 4.232 4.232 4.277 4.202 4.232 80,952 4.2232 0.71%
2015-05-26 0 11.34 11.24 11.40 11.22 11.34 37,000 416,620 11.260 4.202 4.165 4.225 4.158 4.202 99,841 4.1728 1.98%
2015-05-22 0 11.12 11.12 11.20 10.92 11.18 18,000 198,960 11.053 4.121 4.121 4.151 4.047 4.143 48,571 4.0962 1.09%
2015-05-21 0 11.00 11.00 11.12 10.98 11.24 86,000 961,200 11.177 4.076 4.076 4.121 4.069 4.165 232,063 4.1420 -1.08%
2015-05-20 0 11.12 11.00 11.22 10.90 11.12 20,000 220,960 11.048 4.121 4.076 4.158 4.039 4.121 53,968 4.0943 0.91%
2015-05-19 0 11.02 10.96 11.16 10.90 11.24 768,000 8,623,780 11.229 4.084 4.062 4.136 4.039 4.165 2,072,374 4.1613 -1.96%
2015-05-18 0 11.24 11.24 11.32 11.10 11.24 8,000 89,220 11.153 4.165 4.165 4.195 4.114 4.165 21,587 4.1330 0.72%
2015-05-15 0 11.16 11.16 11.20 11.12 11.16 8,000 89,000 11.125 4.136 4.136 4.151 4.121 4.136 21,587 4.1228 -1.24%
2015-05-14 0 11.30 11.28 11.30 11.20 11.30 13,000 146,420 11.263 4.188 4.180 4.188 4.151 4.188 35,079 4.1740 1.07%
2015-05-13 0 11.18 11.18 11.28 11.02 11.20 24,000 266,680 11.112 4.143 4.143 4.180 4.084 4.151 64,762 4.1179 -1.06%
2015-05-12 0 11.30 11.14 11.30 11.30 11.30 14,000 158,200 11.300 4.188 4.128 4.188 4.188 4.188 37,778 4.1877 -0.70%
2015-05-11 0 11.38 11.10 11.38 11.00 11.38 3,000 33,400 11.133 4.217 4.114 4.217 4.076 4.217 8,095 4.1259 1.79%
2015-05-08 0 11.18 11.16 11.18 11.18 11.20 11,000 123,060 11.187 4.143 4.136 4.143 4.143 4.151 29,682 4.1459 -0.18%
2015-05-07 0 11.20 11.14 11.42 11.10 11.20 13,000 145,340 11.180 4.151 4.128 4.232 4.114 4.151 35,079 4.1432 0.72%
2015-05-06 0 11.12 11.12 11.20 11.12 11.20 15,000 167,680 11.179 4.121 4.121 4.151 4.121 4.151 40,476 4.1427 -0.71%
2015-05-05 0 11.20 11.16 11.50 10.90 11.32 60,000 674,560 11.243 4.151 4.136 4.262 4.039 4.195 161,904 4.1664 -1.23%
2015-05-04 0 11.34 11.30 11.50 11.30 11.42 23,000 261,240 11.358 4.202 4.188 4.262 4.188 4.232 62,063 4.2093 -1.22%
2015-04-30 0 11.48 11.40 11.50 11.22 11.52 48,000 549,380 11.445 4.254 4.225 4.262 4.158 4.269 129,523 4.2416 2.50%
2015-04-29 0 11.20 11.20 11.78 11.20 11.20 135,000 1,524,400 11.292 4.151 4.151 4.366 4.151 4.151 364,285 4.1846 0.18%
2015-04-28 0 11.18 11.12 11.18 11.16 11.30 57,000 642,580 11.273 4.143 4.121 4.143 4.136 4.188 153,809 4.1778 -1.06%
2015-04-27 0 11.30 11.12 11.30 11.04 11.48 40,000 454,840 11.371 4.188 4.121 4.188 4.091 4.254 107,936 4.2140 -0.70%
2015-04-24 0 11.38 11.20 11.38 - - 0 0 - 4.217 4.151 4.217 - - 0 - -0.18%
2015-04-23 0 11.40 11.14 11.40 11.10 11.40 31,000 350,760 11.315 4.225 4.128 4.225 4.114 4.225 83,651 4.1932 0.00%
2015-04-22 0 11.40 11.38 11.40 11.36 11.40 292,000 3,326,140 11.391 4.225 4.217 4.225 4.210 4.225 787,934 4.2213 0.88%
2015-04-21 0 11.30 11.30 11.40 11.30 11.40 459,820 5,204,684 11.319 4.188 4.188 4.225 4.188 4.225 1,240,780 4.1947 -0.18%
2015-04-20 0 11.32 11.30 11.36 11.32 11.50 40,000 456,720 11.418 4.195 4.188 4.210 4.195 4.262 107,936 4.2314 -2.25%
2015-04-17 0 11.58 11.56 11.62 11.58 11.90 53,000 617,840 11.657 4.291 4.284 4.306 4.291 4.410 143,015 4.3201 -3.34%
2015-04-16 0 11.98 11.92 12.00 11.80 12.06 174,568 2,088,396 11.963 4.440 4.417 4.447 4.373 4.469 471,055 4.4334 1.53%
2015-04-15 0 11.80 11.80 11.90 11.76 11.92 86,000 1,014,820 11.800 4.373 4.373 4.410 4.358 4.417 232,063 4.3730 0.34%
2015-04-14 0 11.76 11.74 11.78 11.54 12.00 258,000 3,048,540 11.816 4.358 4.351 4.366 4.277 4.447 696,188 4.3789 3.16%
2015-04-13 0 11.40 11.30 11.48 11.02 11.40 145,000 1,637,920 11.296 4.225 4.188 4.254 4.084 4.225 391,269 4.1862 4.20%
2015-04-10 0 10.94 10.94 11.00 10.78 11.20 162,000 1,775,140 10.958 4.054 4.054 4.076 3.995 4.151 437,141 4.0608 1.48%
2015-04-09 0 10.78 10.74 10.78 10.70 11.96 627,000 7,158,780 11.418 3.995 3.980 3.995 3.965 4.432 1,691,899 4.2312 -8.64%
2015-04-08 0 11.80 11.80 11.96 11.74 12.04 85,000 1,014,160 11.931 4.373 4.373 4.432 4.351 4.462 229,364 4.4216 -1.01%
2015-04-02 0 11.92 11.92 12.02 11.82 12.00 87,000 1,035,500 11.902 4.417 4.417 4.454 4.380 4.447 234,761 4.4109 -1.16%
2015-04-01 0 12.06 12.06 12.08 11.90 12.38 147,000 1,773,420 12.064 4.469 4.469 4.477 4.410 4.588 396,665 4.4708 -3.52%
2015-03-31 0 12.50 12.50 12.58 12.48 13.34 95,000 1,201,480 12.647 4.632 4.632 4.662 4.625 4.944 256,348 4.6869 -6.02%
2015-03-30 0 13.30 13.30 13.48 - - 0 0 - 4.929 4.929 4.996 - - 0 - 0.00%
2015-03-27 0 13.30 13.10 13.60 - - 0 0 - 4.929 4.855 5.040 - - 0 - 0.00%
2015-03-26 0 13.30 13.22 13.46 13.30 13.50 16,000 215,680 13.480 4.929 4.899 4.988 4.929 5.003 43,174 4.9955 -2.21%
2015-03-25 0 13.60 13.50 13.60 13.50 13.62 49,000 665,820 13.588 5.040 5.003 5.040 5.003 5.047 132,222 5.0356 0.29%
2015-03-24 0 13.56 13.48 13.60 13.56 13.56 2,000 27,120 13.560 5.025 4.996 5.040 5.025 5.025 5,397 5.0252 0.59%
2015-03-23 0 13.48 13.30 13.48 - - 0 0 - 4.996 4.929 4.996 - - 0 - 0.00%
2015-03-20 0 13.48 13.32 13.60 - - 63,000 849,240 13.480 4.996 4.936 5.040 - - 169,999 4.9955 0.00%
2015-03-19 0 13.48 13.20 13.66 13.48 13.70 7,000 94,980 13.569 4.996 4.892 5.062 4.996 5.077 18,889 5.0284 1.35%
2015-03-18 0 13.30 13.06 13.70 - - 0 0 - 4.929 4.840 5.077 - - 0 - 0.00%
2015-03-17 0 13.30 13.30 13.70 - - 193,000 2,566,900 13.300 4.929 4.929 5.077 - - 520,792 4.9288 0.00%
2015-03-16 0 13.30 13.26 13.38 13.30 13.30 60,000 802,560 13.376 4.929 4.914 4.958 4.929 4.929 161,904 4.9570 -1.04%
2015-03-13 0 13.44 13.40 13.80 - - 0 0 - 4.981 4.966 5.114 - - 0 - 0.00%
2015-03-12 0 13.44 13.44 13.50 13.44 13.46 21,000 282,520 13.453 4.981 4.981 5.003 4.981 4.988 56,666 4.9857 -0.44%
2015-03-11 0 13.50 13.50 13.86 - - 0 0 - 5.003 5.003 5.136 - - 0 - 0.60%
2015-03-10 0 13.42 13.42 13.88 13.40 13.90 10,000 134,600 13.460 4.973 4.973 5.144 4.966 5.151 26,984 4.9881 0.00%
2015-03-09 0 13.42 13.42 13.86 13.40 13.40 2,000 26,800 13.400 4.973 4.973 5.136 4.966 4.966 5,397 4.9659 0.30%
2015-03-06 0 13.38 13.38 13.42 13.38 13.40 5,000 66,940 13.388 4.958 4.958 4.973 4.958 4.966 13,492 4.9615 -0.59%
2015-03-05 0 13.46 13.38 14.48 - - 0 0 - 4.988 4.958 5.366 - - 0 - 0.00%
2015-03-04 0 13.46 13.46 13.88 - - 0 0 - 4.988 4.988 5.144 - - 0 - 0.30%
2015-03-03 0 13.42 13.42 13.72 13.42 13.44 13,000 174,580 13.429 4.973 4.973 5.084 4.973 4.981 35,079 4.9767 -0.59%
2015-03-02 0 13.50 13.46 13.52 13.50 13.78 7,000 95,240 13.606 5.003 4.988 5.010 5.003 5.107 18,889 5.0421 -1.89%
2015-02-27 0 13.76 13.64 13.76 13.76 13.76 7,000 96,320 13.760 5.099 5.055 5.099 5.099 5.099 18,889 5.0993 0.00%
2015-02-26 0 13.76 13.76 13.90 13.64 13.76 216,000 3,001,060 13.894 5.099 5.099 5.151 5.055 5.099 582,855 5.1489 -1.01%
2015-02-25 0 13.90 13.50 14.00 - - 0 0 - 5.151 5.003 5.188 - - 0 - 0.00%
2015-02-24 0 13.90 13.60 13.98 13.90 13.92 5,000 69,520 13.904 5.151 5.040 5.181 5.151 5.159 13,492 5.1527 -1.42%
2015-02-23 0 14.10 14.06 14.30 14.08 14.30 21,000 297,780 14.180 5.225 5.210 5.299 5.218 5.299 56,666 5.2550 -2.76%
2015-02-18 0 14.50 14.18 14.50 - - 0 0 - 5.374 5.255 5.374 - - 0 - -0.14%
2015-02-17 0 14.52 14.36 14.52 13.80 14.60 45,000 638,820 14.196 5.381 5.322 5.381 5.114 5.411 121,428 5.2609 5.22%
2015-02-16 0 13.80 13.80 13.94 13.58 13.80 16,000 219,220 13.701 5.114 5.114 5.166 5.033 5.114 43,174 5.0775 1.77%
2015-02-13 0 13.56 13.52 13.56 13.50 13.56 79,000 1,069,160 13.534 5.025 5.010 5.025 5.003 5.025 213,174 5.0154 0.15%
2015-02-12 0 13.54 13.54 13.62 - - 0 0 - 5.018 5.018 5.047 - - 0 - 0.15%
2015-02-11 0 13.52 13.52 13.66 - - 0 0 - 5.010 5.010 5.062 - - 0 - 0.00%
2015-02-10 0 13.52 13.52 13.66 13.52 13.66 68,000 923,500 13.581 5.010 5.010 5.062 5.010 5.062 183,491 5.0329 -0.29%
2015-02-09 0 13.56 13.50 13.56 13.58 13.58 9,000 122,220 13.580 5.025 5.003 5.025 5.033 5.033 24,286 5.0326 -0.88%
2015-02-06 0 13.68 13.60 13.70 13.60 13.68 19,000 258,480 13.604 5.070 5.040 5.077 5.040 5.070 51,270 5.0416 0.00%
2015-02-05 0 13.68 13.60 13.68 13.60 13.72 29,000 395,940 13.653 5.070 5.040 5.070 5.040 5.084 78,254 5.0597 0.29%
2015-02-04 0 13.64 13.60 13.70 - - 0 0 - 5.055 5.040 5.077 - - 0 - 0.00%
2015-02-03 0 13.64 13.64 13.76 13.64 13.64 23,000 313,720 13.640 5.055 5.055 5.099 5.055 5.055 62,063 5.0548 -0.44%
2015-02-02 0 13.70 13.50 13.80 - - 65,000 889,265 13.681 5.077 5.003 5.114 - - 175,396 5.0700 0.00%
2015-01-30 0 13.70 13.68 13.70 13.68 13.70 57,000 779,840 13.681 5.077 5.070 5.077 5.070 5.077 153,809 5.0702 0.15%
2015-01-29 0 13.68 13.66 13.68 - - 0 0 - 5.070 5.062 5.070 - - 0 - 0.00%
2015-01-28 0 13.68 13.62 13.68 13.62 13.68 77,000 1,048,840 13.621 5.070 5.047 5.070 5.047 5.070 207,777 5.0479 0.44%
2015-01-27 0 13.62 13.60 13.64 13.58 13.62 58,000 788,980 13.603 5.047 5.040 5.055 5.033 5.047 156,507 5.0412 0.15%
2015-01-26 0 13.60 13.52 13.60 13.54 13.60 15,000 203,760 13.584 5.040 5.010 5.040 5.018 5.040 40,476 5.0341 0.89%
2015-01-23 0 13.48 13.48 13.70 13.48 13.62 66,000 891,380 13.506 4.996 4.996 5.077 4.996 5.047 178,095 5.0051 -1.61%
2015-01-22 0 13.70 13.50 13.92 13.50 13.70 15,000 202,780 13.519 5.077 5.003 5.159 5.003 5.077 40,476 5.0099 0.29%
2015-01-21 0 13.66 13.50 13.80 13.66 13.66 4,000 54,640 13.660 5.062 5.003 5.114 5.062 5.062 10,794 5.0623 0.00%
2015-01-20 0 13.66 13.50 13.68 13.44 13.80 113,000 1,549,540 13.713 5.062 5.003 5.070 4.981 5.114 304,920 5.0818 -0.29%
2015-01-19 0 13.70 13.70 14.06 13.70 13.78 2,000 27,480 13.740 5.077 5.077 5.210 5.077 5.107 5,397 5.0919 -0.87%
2015-01-16 0 13.82 13.82 14.20 13.82 13.94 9,000 125,060 13.896 5.122 5.122 5.262 5.122 5.166 24,286 5.1495 -0.72%
2015-01-15 0 13.92 13.92 14.06 13.90 13.92 38,000 528,440 13.906 5.159 5.159 5.210 5.151 5.159 102,539 5.1535 0.14%
2015-01-14 0 13.90 13.90 14.04 13.90 13.94 28,000 389,520 13.911 5.151 5.151 5.203 5.151 5.166 75,555 5.1554 -1.14%
2015-01-13 0 14.06 13.92 14.10 13.92 14.12 158,000 2,226,080 14.089 5.210 5.159 5.225 5.159 5.233 426,348 5.2213 -0.28%
2015-01-12 0 14.10 14.10 14.44 14.10 14.26 3,000 42,460 14.153 5.225 5.225 5.351 5.225 5.285 8,095 5.2451 -1.40%
2015-01-09 0 14.30 14.30 14.36 14.24 14.48 60,000 862,080 14.368 5.299 5.299 5.322 5.277 5.366 161,904 5.3246 -0.14%
2015-01-08 0 14.32 14.24 14.40 14.20 14.40 293,000 4,216,960 14.392 5.307 5.277 5.336 5.262 5.336 790,632 5.3337 -0.69%
2015-01-07 0 14.42 14.42 14.50 14.10 14.50 61,000 874,320 14.333 5.344 5.344 5.374 5.225 5.374 164,603 5.3117 -0.14%
2015-01-06 0 14.44 14.22 14.44 14.00 14.48 42,000 592,560 14.109 5.351 5.270 5.351 5.188 5.366 113,333 5.2285 -0.28%
2015-01-05 0 14.48 14.10 14.56 14.00 14.48 107,000 1,507,580 14.090 5.366 5.225 5.396 5.188 5.366 288,729 5.2214 2.99%
2015-01-02 0 14.06 14.02 14.06 - - 0 0 - 5.210 5.196 5.210 - - 0 - 0.00%
2014-12-31 0 14.06 14.04 14.16 14.00 14.06 23,180 325,382 14.037 5.210 5.203 5.248 5.188 5.210 62,549 5.2020 0.00%
2014-12-30 0 14.06 14.00 14.20 14.06 14.28 18,000 256,040 14.224 5.210 5.188 5.262 5.210 5.292 48,571 5.2714 -0.99%
2014-12-29 0 14.20 14.20 14.40 13.98 14.10 7,000 98,340 14.049 5.262 5.262 5.336 5.181 5.225 18,889 5.2063 0.71%
2014-12-24 0 14.10 13.94 14.30 - - 0 0 - 5.225 5.166 5.299 - - 0 - 0.00%
2014-12-23 0 14.10 14.10 14.20 14.04 14.04 2,000 28,080 14.040 5.225 5.225 5.262 5.203 5.203 5,397 5.2031 0.43%
2014-12-22 0 14.04 13.94 14.04 13.92 14.04 55,000 765,960 13.927 5.203 5.166 5.203 5.159 5.203 148,412 5.1610 0.86%
2014-12-19 0 13.92 13.92 14.10 - - 0 0 - 5.159 5.159 5.225 - - 0 - 0.00%
2014-12-18 0 13.92 13.92 14.10 13.92 14.00 17,000 237,760 13.986 5.159 5.159 5.225 5.159 5.188 45,873 5.1830 -0.57%
2014-12-17 0 14.00 13.90 14.06 13.90 14.18 8,000 111,840 13.980 5.188 5.151 5.210 5.151 5.255 21,587 5.1808 0.72%
2014-12-16 0 13.90 13.90 13.96 13.90 13.98 54,000 751,100 13.909 5.151 5.151 5.173 5.151 5.181 145,714 5.1546 -0.86%
2014-12-15 0 14.02 14.00 14.06 14.02 14.02 1,000 14,020 14.020 5.196 5.188 5.210 5.196 5.196 2,698 5.1957 0.00%
2014-12-12 0 14.02 14.00 14.02 14.02 14.02 1,000 14,020 14.020 5.196 5.188 5.196 5.196 5.196 2,698 5.1957 0.43%
2014-12-11 0 13.96 13.90 13.96 13.90 13.96 47,000 653,760 13.910 5.173 5.151 5.173 5.151 5.173 126,825 5.1548 0.58%
2014-12-10 0 13.98 13.94 13.98 13.98 14.02 7,000 97,900 13.986 5.144 5.129 5.144 5.144 5.158 19,025 5.1459 -0.14%
2014-12-09 0 14.00 13.92 14.06 14.00 14.10 8,000 112,300 14.038 5.151 5.122 5.173 5.151 5.188 21,743 5.1649 -0.85%
2014-12-08 0 14.12 14.10 14.56 14.10 14.12 8,000 112,880 14.110 5.195 5.188 5.357 5.188 5.195 21,743 5.1916 -0.42%
2014-12-05 0 14.18 14.02 14.18 14.18 14.40 16,000 227,360 14.210 5.217 5.158 5.217 5.217 5.298 43,486 5.2284 0.57%
2014-12-04 0 14.10 14.10 14.26 14.02 14.38 62,000 884,860 14.272 5.188 5.188 5.247 5.158 5.291 168,506 5.2512 0.43%
2014-12-03 0 14.04 14.00 14.10 13.96 14.08 120,000 1,684,780 14.040 5.166 5.151 5.188 5.136 5.181 326,141 5.1658 0.86%
2014-12-02 0 13.92 13.86 14.16 13.88 14.20 155,000 2,176,840 14.044 5.122 5.100 5.210 5.107 5.225 421,266 5.1674 -0.29%
2014-12-01 0 13.96 14.00 14.14 13.92 15.00 105,000 1,485,860 14.151 5.136 5.151 5.203 5.122 5.519 285,374 5.2067 -7.55%
2014-11-28 0 15.10 15.10 15.18 15.10 15.50 124,000 1,911,160 15.413 5.556 5.556 5.585 5.556 5.703 337,013 5.6709 -3.33%
2014-11-27 0 15.62 15.50 15.70 - - 0 0 - 5.747 5.703 5.777 - - 0 - 0.00%
2014-11-26 0 15.62 15.62 15.68 15.62 15.96 154,593 2,432,834 15.737 5.747 5.747 5.769 5.747 5.872 420,160 5.7903 -0.38%
2014-11-25 0 15.68 15.66 15.78 15.50 16.00 635,198 9,962,164 15.684 5.769 5.762 5.806 5.703 5.887 1,726,370 5.7706 0.13%
2014-11-24 0 15.66 15.66 15.70 15.66 15.70 139,000 2,177,000 15.662 5.762 5.762 5.777 5.762 5.777 377,780 5.7626 0.00%
2014-11-21 0 15.66 15.56 15.66 15.52 15.66 17,000 264,820 15.578 5.762 5.725 5.762 5.710 5.762 46,203 5.7316 0.26%
2014-11-20 0 15.62 15.56 15.62 15.62 15.74 52,604 825,242 15.688 5.747 5.725 5.747 5.747 5.791 142,970 5.7722 0.26%
2014-11-19 0 15.58 15.56 15.58 15.56 15.64 174,000 2,714,300 15.599 5.732 5.725 5.732 5.725 5.755 472,905 5.7396 -0.38%
2014-11-18 0 15.64 15.64 15.68 15.50 15.78 170,000 2,663,320 15.667 5.755 5.755 5.769 5.703 5.806 462,034 5.7643 0.77%
2014-11-17 0 15.52 15.40 15.52 15.30 16.22 159,759 2,522,012 15.786 5.710 5.666 5.710 5.629 5.968 434,200 5.8084 -4.08%
2014-11-14 0 16.18 16.04 16.18 16.04 16.30 66,000 1,067,480 16.174 5.953 5.902 5.953 5.902 5.997 179,378 5.9510 -0.74%
2014-11-13 0 16.30 16.30 16.36 16.10 16.30 64,000 1,036,560 16.196 5.997 5.997 6.019 5.924 5.997 173,942 5.9592 0.87%
2014-11-12 0 16.16 16.16 16.22 16.14 16.36 119,000 1,939,900 16.302 5.946 5.946 5.968 5.939 6.019 323,424 5.9980 -1.34%
2014-11-11 0 16.38 16.24 16.42 16.24 16.42 259,000 4,246,740 16.397 6.027 5.975 6.042 5.975 6.042 703,922 6.0330 -0.73%
2014-11-10 0 16.50 16.42 16.50 16.50 16.72 72,000 1,189,480 16.521 6.071 6.042 6.071 6.071 6.152 195,685 6.0786 -0.36%
2014-11-07 0 16.56 16.50 16.56 16.52 16.56 4,000 66,120 16.530 6.093 6.071 6.093 6.078 6.093 10,871 6.0820 -0.24%
2014-11-06 0 16.60 16.44 16.60 16.70 16.70 10,000 167,000 16.700 6.108 6.049 6.108 6.145 6.145 27,178 6.1446 0.24%
2014-11-05 0 16.56 16.50 16.56 - - 0 0 - 6.093 6.071 6.093 - - 0 - 0.00%
2014-11-04 0 16.56 16.42 16.56 16.56 16.56 19,000 314,100 16.532 6.093 6.042 6.093 6.093 6.093 51,639 6.0826 0.00%
2014-11-03 0 16.56 16.56 16.58 16.54 16.60 28,000 464,080 16.574 6.093 6.093 6.100 6.086 6.108 76,100 6.0983 0.49%
2014-10-31 0 16.48 16.40 16.48 16.40 16.48 25,000 411,920 16.477 6.064 6.034 6.064 6.034 6.064 67,946 6.0625 0.00%
2014-10-30 0 16.48 16.32 16.58 - - 0 0 - 6.064 6.005 6.100 - - 0 - 0.00%
2014-10-29 0 16.48 16.46 16.54 16.46 16.48 94,000 1,547,360 16.461 6.064 6.056 6.086 6.056 6.064 255,477 6.0567 -0.48%
2014-10-28 0 16.56 16.50 16.58 16.38 16.60 104,000 1,722,460 16.562 6.093 6.071 6.100 6.027 6.108 282,656 6.0938 -0.24%
2014-10-27 0 16.60 16.40 16.60 16.38 16.60 83,246 1,376,177 16.531 6.108 6.034 6.108 6.027 6.108 226,250 6.0826 0.36%
2014-10-24 0 16.54 16.54 16.66 16.52 16.92 102,000 1,712,400 16.788 6.086 6.086 6.130 6.078 6.226 277,220 6.1770 -1.43%
2014-10-23 0 16.78 16.76 17.00 16.78 17.04 56,000 950,620 16.975 6.174 6.167 6.255 6.174 6.270 152,199 6.2459 -1.18%
2014-10-22 0 16.98 16.98 17.06 16.98 17.00 26,800 455,304 16.989 6.248 6.248 6.277 6.248 6.255 72,838 6.2509 -0.47%
2014-10-21 0 17.06 16.98 17.16 16.78 17.06 78,000 1,323,400 16.967 6.277 6.248 6.314 6.174 6.277 211,992 6.2427 1.67%
2014-10-20 0 16.78 16.78 16.88 16.58 17.20 110,000 1,866,220 16.966 6.174 6.174 6.211 6.100 6.329 298,963 6.2423 0.60%
2014-10-17 0 16.68 16.66 16.68 16.68 17.08 65,000 1,099,480 16.915 6.137 6.130 6.137 6.137 6.284 176,660 6.2237 -3.02%
2014-10-16 0 17.20 17.10 17.20 17.20 17.20 14,000 240,800 17.200 6.329 6.292 6.329 6.329 6.329 38,050 6.3285 0.00%
2014-10-15 0 17.20 17.10 17.20 17.20 17.30 48,000 826,600 17.221 6.329 6.292 6.329 6.329 6.365 130,457 6.3362 -0.58%
2014-10-14 0 17.30 17.22 17.38 17.18 17.44 28,000 484,700 17.311 6.365 6.336 6.395 6.321 6.417 76,100 6.3693 -0.80%
2014-10-13 0 17.44 17.30 17.70 17.26 17.44 12,000 207,980 17.332 6.417 6.365 6.513 6.351 6.417 32,614 6.3770 1.28%
2014-10-10 0 17.22 17.20 17.26 17.10 17.20 24,000 411,500 17.146 6.336 6.329 6.351 6.292 6.329 65,228 6.3086 0.12%
2014-10-09 0 17.20 17.14 17.28 17.08 17.20 42,000 718,060 17.097 6.329 6.306 6.358 6.284 6.329 114,149 6.2905 1.18%
2014-10-08 0 17.00 17.00 17.14 16.90 17.10 65,000 1,109,500 17.069 6.255 6.255 6.306 6.218 6.292 176,660 6.2804 -1.62%
2014-10-07 0 17.28 17.06 17.28 16.88 17.32 24,000 409,160 17.048 6.358 6.277 6.358 6.211 6.373 65,228 6.2727 0.47%
2014-10-06 0 17.20 17.14 17.34 - - 0 0 - 6.329 6.306 6.380 - - 0 - 0.00%
2014-10-03 0 17.20 17.12 17.20 - - 0 0 - 6.329 6.299 6.329 - - 0 - -0.58%
2014-09-30 0 17.30 16.88 17.30 16.64 17.36 26,000 441,720 16.989 6.365 6.211 6.365 6.122 6.387 70,664 6.2510 4.47%
2014-09-29 0 16.56 16.56 16.92 16.52 17.10 44,000 745,680 16.947 6.093 6.093 6.226 6.078 6.292 119,585 6.2356 -3.94%
2014-09-26 0 17.24 17.08 17.24 17.08 17.26 12,000 206,540 17.212 6.343 6.284 6.343 6.284 6.351 32,614 6.3328 0.94%
2014-09-25 0 17.08 17.08 17.10 17.08 17.10 29,000 495,340 17.081 6.284 6.284 6.292 6.284 6.292 78,817 6.2846 0.35%
2014-09-24 0 17.02 16.88 17.02 17.08 17.10 60,000 1,025,980 17.100 6.262 6.211 6.262 6.284 6.292 163,071 6.2916 1.31%
2014-09-23 0 16.80 16.80 17.06 16.80 17.22 82,000 1,408,540 17.177 6.181 6.181 6.277 6.181 6.336 222,863 6.3202 -1.18%
2014-09-22 0 17.00 16.90 17.40 17.00 17.42 145,324 2,523,272 17.363 6.255 6.218 6.402 6.255 6.409 394,968 6.3885 -2.52%
2014-09-19 0 17.44 17.40 17.52 17.40 17.60 144,000 2,511,920 17.444 6.417 6.402 6.446 6.402 6.476 391,370 6.4183 0.23%
2014-09-18 0 18.20 18.20 18.28 17.60 18.20 96,000 1,724,020 17.959 6.402 6.402 6.430 6.191 6.402 272,909 6.3172 2.25%
2014-09-17 0 17.80 17.76 17.82 17.68 17.88 55,000 980,420 17.826 6.261 6.247 6.268 6.219 6.290 156,354 6.2705 0.68%
2014-09-16 0 17.68 17.68 17.74 17.66 17.76 16,000 283,620 17.726 6.219 6.219 6.240 6.212 6.247 45,485 6.2355 0.57%
2014-09-15 0 17.58 17.58 17.78 17.50 17.78 52,000 915,420 17.604 6.184 6.184 6.254 6.156 6.254 147,826 6.1926 -1.24%
2014-09-12 0 17.80 17.64 17.88 17.80 17.82 5,000 89,020 17.804 6.261 6.205 6.290 6.261 6.268 14,214 6.2628 1.14%
2014-09-11 0 17.60 17.60 17.80 17.60 17.68 52,236 919,919 17.611 6.191 6.191 6.261 6.191 6.219 148,497 6.1949 -0.68%
2014-09-10 0 17.72 17.66 17.72 17.66 17.78 12,000 212,700 17.725 6.233 6.212 6.233 6.212 6.254 34,114 6.2350 -0.23%
2014-09-08 0 17.76 17.72 17.92 17.64 18.10 24,000 430,280 17.928 6.247 6.233 6.304 6.205 6.367 68,227 6.3066 -0.67%
2014-09-05 0 17.88 17.70 17.88 17.62 17.88 10,072 178,428 17.715 6.290 6.226 6.290 6.198 6.290 28,633 6.2316 0.22%
2014-09-04 0 17.84 17.80 17.84 - - 0 0 - 6.275 6.261 6.275 - - 0 - -0.34%
2014-09-03 0 17.90 17.70 17.90 17.88 18.00 14,000 251,320 17.951 6.297 6.226 6.297 6.290 6.332 39,799 6.3147 1.47%
2014-09-02 0 17.64 17.64 17.86 17.62 17.62 1,000 17,620 17.620 6.205 6.205 6.283 6.198 6.198 2,843 6.1981 -0.90%
2014-09-01 0 17.80 17.64 17.80 17.80 17.80 3,000 53,400 17.800 6.261 6.205 6.261 6.261 6.261 8,528 6.2614 1.14%
2014-08-29 0 17.60 17.60 17.66 17.60 17.60 14,000 246,400 17.600 6.191 6.191 6.212 6.191 6.191 39,799 6.1911 0.00%
2014-08-28 0 17.60 17.30 17.60 17.00 18.00 77,000 1,346,940 17.493 6.191 6.086 6.191 5.980 6.332 218,896 6.1533 -1.90%
2014-08-27 0 17.94 17.72 17.94 17.64 17.96 17,000 303,280 17.840 6.311 6.233 6.311 6.205 6.318 48,328 6.2755 1.93%
2014-08-26 0 17.60 17.60 17.70 17.60 17.70 20,000 352,980 17.649 6.191 6.191 6.226 6.191 6.226 56,856 6.2083 -0.34%
2014-08-25 0 17.66 17.44 17.66 17.58 17.70 14,000 246,600 17.614 6.212 6.135 6.212 6.184 6.226 39,799 6.1961 0.34%
2014-08-22 0 17.60 17.60 17.70 17.20 17.70 53,000 929,260 17.533 6.191 6.191 6.226 6.050 6.226 150,669 6.1676 0.92%
2014-08-21 0 17.44 17.38 17.46 17.34 17.46 58,000 1,009,780 17.410 6.135 6.114 6.142 6.100 6.142 164,883 6.1242 -1.36%
2014-08-20 0 17.68 17.60 17.68 17.60 17.68 116,000 2,050,800 17.679 6.219 6.191 6.219 6.191 6.219 329,765 6.2190 0.00%
2014-08-19 0 17.68 17.50 17.68 17.50 17.68 12,000 210,720 17.560 6.219 6.156 6.219 6.156 6.219 34,114 6.1770 0.45%
2014-08-18 0 17.60 17.60 17.66 17.50 17.70 61,000 1,071,040 17.558 6.191 6.191 6.212 6.156 6.226 173,411 6.1763 0.69%
2014-08-15 0 17.48 17.48 17.56 17.38 17.56 65,000 1,135,940 17.476 6.149 6.149 6.177 6.114 6.177 184,782 6.1475 1.04%
2014-08-14 0 17.30 17.28 17.38 17.28 17.36 7,000 121,300 17.329 6.086 6.079 6.114 6.079 6.107 19,900 6.0956 -0.57%
2014-08-13 0 17.40 17.28 17.40 17.28 17.40 5,000 86,680 17.336 6.121 6.079 6.121 6.079 6.121 14,214 6.0982 0.69%
2014-08-12 0 17.28 17.26 17.32 17.28 17.28 9,000 155,520 17.280 6.079 6.071 6.093 6.079 6.079 25,585 6.0785 0.12%
2014-08-11 0 17.26 17.24 17.26 17.24 17.42 14,000 241,940 17.281 6.071 6.064 6.071 6.064 6.128 39,799 6.0790 0.35%
2014-08-08 0 17.20 17.12 17.24 17.20 17.34 65,000 1,120,740 17.242 6.050 6.022 6.064 6.050 6.100 184,782 6.0652 -0.12%
2014-08-07 0 17.22 17.22 17.32 17.20 17.22 29,000 499,020 17.208 6.057 6.057 6.093 6.050 6.057 82,441 6.0530 0.12%
2014-08-06 0 17.20 17.20 17.30 17.20 17.22 43,000 740,060 17.211 6.050 6.050 6.086 6.050 6.057 122,241 6.0541 0.00%
2014-08-05 0 17.20 17.20 17.30 17.20 17.36 10,000 172,480 17.248 6.050 6.050 6.086 6.050 6.107 28,428 6.0673 0.00%
2014-08-04 0 17.20 17.20 17.36 17.20 17.30 14,000 241,800 17.271 6.050 6.050 6.107 6.050 6.086 39,799 6.0755 -0.58%
2014-08-01 0 17.30 17.22 17.38 17.30 17.30 10,000 173,000 17.300 6.086 6.057 6.114 6.086 6.086 28,428 6.0855 -0.57%
2014-07-31 0 17.40 17.22 17.42 17.40 17.46 6,030 105,122 17.433 6.121 6.057 6.128 6.121 6.142 17,142 6.1324 0.81%
2014-07-30 0 17.26 17.26 17.46 17.22 17.22 3,000 51,660 17.220 6.071 6.071 6.142 6.057 6.057 8,528 6.0574 0.35%
2014-07-29 0 17.20 17.20 17.28 17.20 17.28 24,000 413,040 17.210 6.050 6.050 6.079 6.050 6.079 68,227 6.0539 -0.35%
2014-07-28 0 17.26 17.20 17.32 17.20 17.32 17,000 293,580 17.269 6.071 6.050 6.093 6.050 6.093 48,328 6.0748 -0.23%
2014-07-25 0 17.30 17.20 17.44 - - 0 0 - 6.086 6.050 6.135 - - 0 - 0.00%
2014-07-24 0 17.30 17.28 17.42 17.28 17.30 11,000 190,180 17.289 6.086 6.079 6.128 6.079 6.086 31,271 6.0817 0.12%
2014-07-23 0 17.28 17.28 17.30 17.28 17.30 25,000 429,360 17.174 6.079 6.079 6.086 6.079 6.086 71,070 6.0414 0.47%
2014-07-22 0 17.20 17.02 17.20 17.16 17.20 32,080 551,462 17.190 6.050 5.987 6.050 6.036 6.050 91,197 6.0469 0.47%
2014-07-21 0 17.12 17.12 17.30 17.02 17.28 13,000 222,520 17.117 6.022 6.022 6.086 5.987 6.079 36,956 6.0211 -0.47%
2014-07-18 0 17.20 17.02 17.28 17.00 17.44 138,000 2,362,620 17.120 6.050 5.987 6.079 5.980 6.135 392,307 6.0224 -0.58%
2014-07-17 0 17.30 17.30 17.32 17.00 17.32 65,000 1,107,660 17.041 6.086 6.086 6.093 5.980 6.093 184,782 5.9944 0.35%
2014-07-16 0 17.24 17.24 17.34 17.24 17.24 1,000 17,240 17.240 6.064 6.064 6.100 6.064 6.064 2,843 6.0644 0.00%
2014-07-15 0 17.24 17.20 17.24 17.00 17.44 121,000 2,069,740 17.105 6.064 6.050 6.064 5.980 6.135 343,979 6.0171 0.00%
2014-07-14 0 17.24 17.04 17.24 17.00 17.24 154,920 2,636,608 17.019 6.064 5.994 6.064 5.980 6.064 440,407 5.9868 0.82%
2014-07-11 0 17.10 17.10 17.16 17.00 17.30 119,000 2,027,340 17.036 6.015 6.015 6.036 5.980 6.086 338,294 5.9928 0.12%
2014-07-10 0 17.08 17.08 17.14 17.00 17.20 18,000 307,400 17.078 6.008 6.008 6.029 5.980 6.050 51,170 6.0074 -1.50%
2014-07-09 0 17.34 17.32 17.38 17.28 17.34 99,106 1,703,263 17.186 6.100 6.093 6.114 6.079 6.100 281,739 6.0455 2.00%
2014-07-08 0 17.00 17.10 17.26 16.80 17.28 143,000 2,449,140 17.127 5.980 6.015 6.071 5.910 6.079 406,521 6.0246 -1.51%
2014-07-07 0 17.26 17.22 17.42 17.26 17.58 46,000 802,160 17.438 6.071 6.057 6.128 6.071 6.184 130,769 6.1342 -1.37%
2014-07-04 0 17.50 17.50 17.54 17.00 17.54 44,000 761,220 17.300 6.156 6.156 6.170 5.980 6.170 125,083 6.0857 1.39%
2014-07-03 0 17.26 17.24 17.36 17.12 17.26 13,000 223,560 17.197 6.071 6.064 6.107 6.022 6.071 36,956 6.0493 0.82%
2014-07-02 0 17.12 17.12 17.20 17.08 17.16 21,000 359,700 17.129 6.022 6.022 6.050 6.008 6.036 59,699 6.0252 0.94%
2014-06-30 0 16.96 16.96 17.26 16.92 16.96 11,000 186,160 16.924 5.966 5.966 6.071 5.952 5.966 31,271 5.9532 0.36%
2014-06-27 0 16.90 16.90 17.18 16.68 17.00 35,330 596,145 16.874 5.945 5.945 6.043 5.867 5.980 100,436 5.9356 0.72%
2014-06-26 0 16.78 16.78 17.14 16.42 16.76 55,000 911,920 16.580 5.903 5.903 6.029 5.776 5.896 156,354 5.8324 0.84%
2014-06-25 0 16.64 16.64 16.90 16.42 16.64 54,806 906,053 16.532 5.853 5.853 5.945 5.776 5.853 155,803 5.8154 -0.36%
2014-06-24 0 16.70 16.70 16.86 16.68 16.82 14,617 245,323 16.783 5.874 5.874 5.931 5.867 5.917 41,553 5.9038 -1.18%
2014-06-23 0 16.90 16.88 17.28 16.90 18.00 86,381 1,520,361 17.601 5.945 5.938 6.079 5.945 6.332 245,564 6.1913 -5.80%
2014-06-20 0 17.94 17.80 18.32 17.20 18.32 108,760 1,917,302 17.629 6.311 6.261 6.444 6.050 6.444 309,183 6.2012 -2.50%
2014-06-19 0 18.40 18.24 18.40 - - 0 0 - 6.472 6.416 6.472 - - 0 - -0.22%
2014-06-18 0 18.44 18.42 18.44 18.30 18.44 67,000 1,231,860 18.386 6.487 6.480 6.487 6.437 6.487 190,468 6.4675 -0.22%
2014-06-17 0 18.48 18.40 18.70 18.20 18.50 36,000 662,000 18.389 6.501 6.472 6.578 6.402 6.508 102,341 6.4686 0.43%
2014-06-16 0 18.40 18.26 18.40 18.00 18.54 29,000 530,360 18.288 6.472 6.423 6.472 6.332 6.522 82,441 6.4332 2.22%
2014-06-13 0 18.00 17.88 18.30 18.00 18.40 21,000 378,500 18.024 6.332 6.290 6.437 6.332 6.472 59,699 6.3402 0.00%
2014-06-12 0 18.00 18.00 18.40 17.96 18.10 10,000 180,280 18.028 6.332 6.332 6.472 6.318 6.367 28,428 6.3416 -0.55%
2014-06-11 0 18.10 18.00 18.10 18.00 18.60 28,000 506,700 18.096 6.367 6.332 6.367 6.332 6.543 79,598 6.3657 0.56%
2014-06-10 0 18.00 18.00 18.16 17.80 18.02 49,000 881,240 17.984 6.332 6.332 6.388 6.261 6.339 139,297 6.3263 2.27%
2014-06-09 0 17.60 17.60 17.90 17.60 17.70 7,000 123,700 17.671 6.191 6.191 6.297 6.191 6.226 19,900 6.2162 -0.56%
2014-06-06 0 17.70 17.50 17.86 17.70 17.70 10,000 177,000 17.700 6.226 6.156 6.283 6.226 6.226 28,428 6.2262 0.00%
2014-06-05 0 17.70 17.50 17.70 17.50 17.80 8,000 141,600 17.700 6.226 6.156 6.226 6.156 6.261 22,742 6.2262 0.57%
2014-06-04 0 17.60 17.60 17.84 17.50 17.60 125,000 2,188,300 17.506 6.191 6.191 6.275 6.156 6.191 355,350 6.1581 -1.46%
2014-06-03 0 17.86 17.60 17.98 - - 0 0 - 6.283 6.191 6.325 - - 0 - 0.00%
2014-05-30 0 17.86 17.20 17.86 17.20 17.86 28,000 493,820 17.636 6.283 6.050 6.283 6.050 6.283 79,598 6.2039 1.48%
2014-05-29 0 17.60 17.40 17.60 17.40 17.70 9,000 157,700 17.522 6.191 6.121 6.191 6.121 6.226 25,585 6.1637 0.80%
2014-05-28 0 17.46 17.12 17.50 17.10 17.50 15,000 261,200 17.413 6.142 6.022 6.156 6.015 6.156 42,642 6.1254 1.75%
2014-05-27 0 17.16 17.16 17.42 17.12 17.12 2,000 34,240 17.120 6.036 6.036 6.128 6.022 6.022 5,686 6.0222 0.00%
2014-05-26 0 17.16 17.10 17.46 17.16 17.16 2,000 34,320 17.160 6.036 6.015 6.142 6.036 6.036 5,686 6.0363 0.35%
2014-05-23 0 17.10 17.10 17.42 17.10 17.10 4,000 68,400 17.100 6.015 6.015 6.128 6.015 6.015 11,371 6.0152 -0.35%
2014-05-22 0 17.16 17.16 17.32 17.00 17.30 19,000 325,980 17.157 6.036 6.036 6.093 5.980 6.086 54,013 6.0352 0.12%
2014-05-21 0 17.14 17.00 17.26 17.06 17.40 30,000 514,000 17.133 6.029 5.980 6.071 6.001 6.121 85,284 6.0269 1.06%
2014-05-20 0 16.96 16.96 17.18 16.86 17.14 29,000 492,920 16.997 5.966 5.966 6.043 5.931 6.029 82,441 5.9790 -1.40%
2014-05-19 0 17.20 17.08 17.36 17.00 17.20 7,000 119,600 17.086 6.050 6.008 6.107 5.980 6.050 19,900 6.0102 0.35%
2014-05-16 0 17.14 17.14 17.22 17.14 17.22 14,000 240,580 17.184 6.029 6.029 6.057 6.029 6.057 39,799 6.0448 -0.35%
2014-05-15 0 17.20 17.14 17.20 17.10 17.20 12,000 206,200 17.183 6.050 6.029 6.050 6.015 6.050 34,114 6.0445 0.58%
2014-05-14 0 17.10 17.04 17.20 16.98 17.10 18,000 306,980 17.054 6.015 5.994 6.050 5.973 6.015 51,170 5.9992 1.79%
2014-05-13 0 16.80 16.80 16.86 16.80 16.82 2,000 33,620 16.810 5.910 5.910 5.931 5.910 5.917 5,686 5.9132 0.00%
2014-05-12 0 16.80 16.80 17.28 16.48 16.80 92,000 1,517,160 16.491 5.910 5.910 6.079 5.797 5.910 261,538 5.8009 -0.47%
2014-05-09 0 16.88 16.88 17.04 16.86 17.00 11,000 186,660 16.969 5.938 5.938 5.994 5.931 5.980 31,271 5.9691 -0.82%
2014-05-08 0 17.02 17.00 17.10 17.00 17.02 4,000 68,020 17.005 5.987 5.980 6.015 5.980 5.987 11,371 5.9818 -1.50%
2014-05-07 0 17.28 17.02 17.28 16.72 17.50 58,000 981,700 16.926 6.079 5.987 6.079 5.882 6.156 164,883 5.9539 1.05%
2014-05-05 0 17.10 16.84 17.10 - - 0 0 - 6.015 5.924 6.015 - - 0 - 0.00%
2014-05-02 0 17.10 17.00 17.10 17.10 17.10 1,000 17,100 17.100 6.015 5.980 6.015 6.015 6.015 2,843 6.0152 0.94%
2014-04-30 0 16.94 16.84 17.10 - - 0 0 - 5.959 5.924 6.015 - - 0 - 0.00%
2014-04-29 0 16.94 16.84 17.04 16.92 16.94 4,000 67,740 16.935 5.959 5.924 5.994 5.952 5.959 11,371 5.9571 0.36%
2014-04-28 0 16.88 16.80 16.98 16.66 16.88 11,000 184,540 16.776 5.938 5.910 5.973 5.860 5.938 31,271 5.9013 0.12%
2014-04-25 0 16.86 16.82 17.00 16.86 16.88 4,000 67,480 16.870 5.931 5.917 5.980 5.931 5.938 11,371 5.9343 -1.17%
2014-04-24 0 17.06 16.94 17.30 16.88 17.08 46,000 783,540 17.033 6.001 5.959 6.086 5.938 6.008 130,769 5.9918 -0.23%
2014-04-23 0 17.10 17.10 17.22 17.10 17.22 10,000 171,240 17.124 6.015 6.015 6.057 6.015 6.057 28,428 6.0236 -0.23%
2014-04-22 0 17.14 17.02 17.34 17.14 17.14 1,000 17,140 17.140 6.029 5.987 6.100 6.029 6.029 2,843 6.0293 1.66%
2014-04-17 0 16.86 16.84 17.28 16.80 17.20 32,000 544,400 17.013 5.931 5.924 6.079 5.910 6.050 90,970 5.9844 1.32%
2014-04-16 0 16.64 16.64 16.68 16.60 16.90 31,344 524,136 16.722 5.853 5.853 5.867 5.839 5.945 89,105 5.8822 -0.36%
2014-04-15 0 16.70 16.70 16.74 16.64 16.94 24,000 401,460 16.728 5.874 5.874 5.889 5.853 5.959 68,227 5.8842 1.21%
2014-04-14 0 16.50 16.30 16.70 16.04 16.50 40,000 647,240 16.181 5.804 5.734 5.874 5.642 5.804 113,712 5.6919 2.74%
2014-04-11 0 16.06 16.06 16.20 16.02 16.26 130,000 2,094,040 16.108 5.649 5.649 5.699 5.635 5.720 369,564 5.6662 -1.59%
2014-04-10 0 16.32 16.32 16.44 16.32 16.50 52,000 855,420 16.450 5.741 5.741 5.783 5.741 5.804 147,826 5.7867 1.24%
2014-04-09 0 16.12 16.10 16.40 16.12 16.38 46,000 747,100 16.241 5.670 5.663 5.769 5.670 5.762 130,769 5.7131 0.75%
2014-04-08 0 16.00 16.00 16.18 15.86 16.16 91,000 1,455,880 15.999 5.628 5.628 5.692 5.579 5.685 258,695 5.6278 0.38%
2014-04-07 0 15.94 15.94 16.02 15.92 15.96 6,000 95,660 15.943 5.607 5.607 5.635 5.600 5.614 17,057 5.6083 -0.99%
2014-04-04 0 16.10 16.08 16.30 16.06 16.44 6,057 97,826 16.151 5.663 5.656 5.734 5.649 5.783 17,219 5.6813 1.13%
2014-04-03 0 15.92 15.92 16.26 15.90 15.90 7,000 111,300 15.900 5.600 5.600 5.720 5.593 5.593 19,900 5.5931 -1.61%
2014-04-02 0 16.18 15.90 16.18 15.58 16.36 35,000 559,940 15.998 5.692 5.593 5.692 5.481 5.755 99,498 5.6276 1.13%
2014-04-01 0 16.00 16.00 16.20 16.00 16.00 1,000 16,000 16.000 5.628 5.628 5.699 5.628 5.628 2,843 5.6282 0.00%
2014-03-31 0 16.00 15.68 16.30 15.84 16.30 9,000 144,260 16.029 5.628 5.516 5.734 5.572 5.734 25,585 5.6384 2.30%
2014-03-28 0 15.64 15.64 15.70 15.30 15.82 58,000 900,900 15.533 5.502 5.502 5.523 5.382 5.565 164,883 5.4639 4.69%
2014-03-27 0 14.94 14.78 14.98 14.40 15.40 183,000 2,711,380 14.816 5.255 5.199 5.269 5.065 5.417 520,233 5.2119 -0.40%
2014-03-26 0 15.00 14.88 15.00 14.80 15.62 229,356 3,493,029 15.230 5.276 5.234 5.276 5.206 5.495 652,014 5.3573 -5.06%
2014-03-25 0 15.80 15.80 16.16 15.80 16.30 272,000 4,384,080 16.118 5.558 5.558 5.685 5.558 5.734 773,242 5.6697 -2.59%
2014-03-24 0 16.22 16.22 16.30 16.12 16.48 284,000 4,669,840 16.443 5.706 5.706 5.734 5.670 5.797 807,356 5.7841 -1.70%
2014-03-21 0 16.50 14.64 16.12 16.10 17.28 569,658 9,536,113 16.740 5.804 5.150 5.670 5.663 6.079 1,619,426 5.8886 -4.29%
2014-03-20 0 17.24 17.00 17.24 17.20 17.28 188,000 3,245,100 17.261 6.064 5.980 6.064 6.050 6.079 534,447 6.0719 -0.46%
2014-03-19 0 17.32 17.32 17.34 17.30 17.50 524,000 9,078,530 17.325 6.093 6.093 6.100 6.086 6.156 1,489,629 6.0945 -0.46%
2014-03-18 0 17.40 17.30 17.40 17.22 17.40 336,000 5,814,860 17.306 6.121 6.086 6.121 6.057 6.121 955,182 6.0877 -0.46%
2014-03-17 0 17.48 17.04 17.48 17.50 17.50 81,000 1,393,500 17.204 6.149 5.994 6.149 6.156 6.156 230,267 6.0517 1.63%
2014-03-14 0 17.20 17.14 17.22 17.14 17.20 3,000 51,500 17.167 6.050 6.029 6.057 6.029 6.050 8,528 6.0386 -0.46%
2014-03-13 0 17.28 17.26 17.38 17.20 17.58 102,000 1,772,350 17.376 6.079 6.071 6.114 6.050 6.184 289,966 6.1123 -1.26%
2014-03-12 0 17.50 17.50 17.58 17.50 17.54 82,000 1,435,160 17.502 6.156 6.156 6.184 6.156 6.170 233,110 6.1566 0.00%
2014-03-11 0 17.50 17.48 17.78 17.50 17.50 3,000 52,600 17.533 6.156 6.149 6.254 6.156 6.156 8,528 6.1676 -0.57%
2014-03-10 0 17.60 17.42 17.60 17.60 17.60 1,000 17,600 17.600 6.191 6.128 6.191 6.191 6.191 2,843 6.1911 0.00%
2014-03-07 0 17.60 17.60 17.72 17.52 17.80 19,000 335,320 17.648 6.191 6.191 6.233 6.163 6.261 54,013 6.2081 -1.35%
2014-03-06 0 17.84 17.56 17.84 17.86 17.92 5,000 89,540 17.908 6.275 6.177 6.275 6.283 6.304 14,214 6.2994 0.90%
2014-03-05 0 17.68 17.46 17.68 17.46 17.76 4,000 70,140 17.535 6.219 6.142 6.219 6.142 6.247 11,371 6.1682 1.03%
2014-03-04 0 17.50 17.46 17.50 17.14 17.96 73,000 1,272,100 17.426 6.156 6.142 6.156 6.029 6.318 207,525 6.1299 1.16%
2014-03-03 0 17.30 17.20 17.30 17.10 17.34 14,000 241,020 17.216 6.086 6.050 6.086 6.015 6.100 39,799 6.0559 0.58%
2014-02-28 0 17.20 17.20 17.34 - - 0 0 - 6.050 6.050 6.100 - - 0 - 0.00%
2014-02-27 0 17.20 17.20 17.28 17.18 17.42 154,298 2,654,114 17.201 6.050 6.050 6.079 6.043 6.128 438,639 6.0508 0.00%
2014-02-26 0 17.20 17.10 17.20 - - 0 0 - 6.050 6.015 6.050 - - 0 - 0.00%
2014-02-25 0 17.20 17.20 17.26 17.12 17.56 158,000 2,723,440 17.237 6.050 6.050 6.071 6.022 6.177 449,163 6.0634 -2.16%
2014-02-24 0 17.58 17.40 17.76 16.92 17.60 56,000 977,160 17.449 6.184 6.121 6.247 5.952 6.191 159,197 6.1381 1.74%
2014-02-21 0 17.28 17.28 17.32 17.16 17.22 3,000 51,540 17.180 6.079 6.079 6.093 6.036 6.057 8,528 6.0433 -0.69%
2014-02-20 0 17.40 17.40 17.48 17.06 17.40 21,682 372,533 17.182 6.121 6.121 6.149 6.001 6.121 61,638 6.0439 1.99%
2014-02-19 0 17.06 17.04 17.08 17.00 17.30 92,000 1,570,480 17.070 6.001 5.994 6.008 5.980 6.086 261,538 6.0048 -1.39%
2014-02-18 0 17.30 17.20 17.38 17.16 17.50 85,000 1,472,340 17.322 6.086 6.050 6.114 6.036 6.156 241,638 6.0932 0.58%
2014-02-17 0 17.20 17.20 17.34 17.12 17.12 1,676 28,557 17.039 6.050 6.050 6.100 6.022 6.022 4,765 5.9937 0.00%
2014-02-14 0 17.20 17.00 17.32 - - 0 0 - 6.050 5.980 6.093 - - 0 - 0.00%
2014-02-13 0 17.20 17.20 17.30 17.20 17.20 2,000 34,400 17.200 6.050 6.050 6.086 6.050 6.050 5,686 6.0504 -1.15%
2014-02-12 0 17.40 17.38 17.42 17.30 17.40 20,000 346,780 17.339 6.121 6.114 6.128 6.086 6.121 56,856 6.0993 1.16%
2014-02-11 0 17.20 17.16 17.20 16.82 17.28 67,700 1,156,627 17.085 6.050 6.036 6.050 5.917 6.079 192,458 6.0098 0.47%
2014-02-10 0 17.12 17.12 17.40 16.70 17.40 34,000 576,000 16.941 6.022 6.022 6.121 5.874 6.121 96,655 5.9593 1.66%
2014-02-07 0 16.84 16.90 17.30 16.80 17.40 48,000 822,540 17.136 5.924 5.945 6.086 5.910 6.121 136,455 6.0279 -1.29%
2014-02-06 0 17.06 17.00 17.06 17.02 17.08 2,000 34,100 17.050 6.001 5.980 6.001 5.987 6.008 5,686 5.9976 -0.23%
2014-02-05 0 17.10 17.04 17.32 16.82 17.20 7,348 125,459 17.074 6.015 5.994 6.093 5.917 6.050 20,889 6.0060 1.42%
2014-02-04 0 16.86 16.72 16.86 16.86 16.86 2,000 33,720 16.860 5.931 5.882 5.931 5.931 5.931 5,686 5.9308 0.36%
2014-01-30 0 16.80 16.70 16.98 16.80 16.80 11,000 184,800 16.800 5.910 5.874 5.973 5.910 5.910 31,271 5.9097 -0.59%
2014-01-29 0 16.90 16.76 16.86 16.70 17.00 217,000 3,628,880 16.723 5.945 5.896 5.931 5.874 5.980 616,888 5.8826 -2.87%
2014-01-28 0 17.40 17.40 17.54 17.24 17.50 44,000 765,580 17.400 6.121 6.121 6.170 6.064 6.156 125,083 6.1206 -0.57%
2014-01-27 0 17.50 17.40 17.50 17.30 17.60 25,000 434,380 17.375 6.156 6.121 6.156 6.086 6.191 71,070 6.1120 0.57%
2014-01-24 0 17.40 17.40 17.54 17.34 17.40 48,000 832,420 17.342 6.121 6.121 6.170 6.100 6.121 136,455 6.1003 0.00%
2014-01-23 0 17.40 17.40 17.66 17.32 17.50 44,000 769,420 17.487 6.121 6.121 6.212 6.093 6.156 125,083 6.1513 -1.47%
2014-01-22 0 17.66 17.50 17.66 17.40 17.66 46,000 803,400 17.465 6.212 6.156 6.212 6.121 6.212 130,769 6.1437 -0.23%
2014-01-21 0 17.70 17.20 17.70 17.40 17.80 12,000 212,320 17.693 6.226 6.050 6.226 6.121 6.261 34,114 6.2239 1.26%
2014-01-20 0 17.48 17.22 17.48 17.20 17.50 24,000 413,420 17.226 6.149 6.057 6.149 6.050 6.156 68,227 6.0595 1.04%
2014-01-17 0 17.30 17.30 17.60 17.20 17.20 1,000 17,200 17.200 6.086 6.086 6.191 6.050 6.050 2,843 6.0504 0.00%
2014-01-16 0 17.30 17.30 17.60 17.20 17.76 11,000 190,060 17.278 6.086 6.086 6.191 6.050 6.247 31,271 6.0779 -2.59%
2014-01-15 0 17.76 17.60 17.76 17.60 17.76 137,000 2,422,920 17.686 6.247 6.191 6.247 6.191 6.247 389,464 6.2212 0.34%
2014-01-14 0 17.70 17.50 17.72 17.60 17.70 18,000 317,500 17.639 6.226 6.156 6.233 6.191 6.226 51,170 6.2048 0.00%
2014-01-13 0 17.70 17.50 17.70 17.50 17.70 35,000 614,600 17.560 6.226 6.156 6.226 6.156 6.226 99,498 6.1770 0.00%
2014-01-10 0 17.70 17.54 17.76 17.10 17.70 144,000 2,526,520 17.545 6.226 6.170 6.247 6.015 6.226 409,364 6.1718 2.43%
2014-01-09 0 17.28 17.26 17.50 17.24 17.60 53,515 932,789 17.430 6.079 6.071 6.156 6.064 6.191 152,133 6.1314 -0.69%
2014-01-08 0 17.40 17.18 17.40 16.82 17.58 34,507 592,393 17.167 6.121 6.043 6.121 5.917 6.184 98,097 6.0389 1.16%
2014-01-07 0 17.20 16.82 17.20 - - 0 0 - 6.050 5.917 6.050 - - 0 - 0.00%
2014-01-06 0 17.20 17.20 17.30 16.90 17.50 3,000 51,600 17.200 6.050 6.050 6.086 5.945 6.156 8,528 6.0504 -0.58%
2014-01-03 0 17.30 16.92 17.30 17.00 17.60 14,000 239,800 17.129 6.086 5.952 6.086 5.980 6.191 39,799 6.0252 1.76%
2014-01-02 0 17.00 16.60 17.00 16.50 17.04 13,000 218,540 16.811 5.980 5.839 5.980 5.804 5.994 36,956 5.9134 -2.86%
2013-12-31 0 17.50 17.20 17.60 - - 0 0 - 6.156 6.050 6.191 - - 0 - 0.00%
2013-12-30 0 17.50 17.00 17.50 17.02 17.50 38,915 673,550 17.308 6.156 5.980 6.156 5.987 6.156 110,628 6.0884 2.82%
2013-12-27 0 17.02 17.02 17.40 17.00 17.00 2,000 34,000 17.000 5.987 5.987 6.121 5.980 5.980 5,686 5.9800 -0.47%
2013-12-24 0 17.10 17.06 17.10 17.10 17.10 5,000 85,500 17.100 6.015 6.001 6.015 6.015 6.015 14,214 6.0152 -0.58%
2013-12-23 0 17.20 17.00 17.26 - - 0 0 - 6.050 5.980 6.071 - - 0 - 0.00%
2013-12-20 0 17.20 17.14 17.30 17.20 17.44 7,000 120,640 17.234 6.050 6.029 6.086 6.050 6.135 19,900 6.0624 0.00%
2013-12-19 0 17.20 17.10 17.20 17.00 17.38 96,000 1,656,300 17.253 6.050 6.015 6.050 5.980 6.114 272,909 6.0691 -0.46%
2013-12-18 0 17.28 16.92 17.28 17.00 17.40 7,000 119,700 17.100 6.079 5.952 6.079 5.980 6.121 19,900 6.0152 1.65%
2013-12-17 0 17.00 16.90 17.38 17.00 17.50 28,000 478,200 17.079 5.980 5.945 6.114 5.980 6.156 79,598 6.0077 -2.19%
2013-12-16 0 17.38 17.20 17.38 17.20 17.40 33,000 572,960 17.362 6.114 6.050 6.114 6.050 6.121 93,813 6.1075 2.24%
2013-12-13 0 17.00 16.80 17.18 17.00 17.00 10,000 170,000 17.000 5.980 5.910 6.043 5.980 5.980 28,428 5.9800 1.19%
2013-12-12 0 16.80 16.80 17.40 16.80 16.90 20,000 336,500 16.825 5.910 5.910 6.121 5.910 5.945 56,856 5.9185 -1.81%
2013-12-11 0 17.36 17.00 17.36 17.00 17.36 7,000 120,200 17.171 6.019 5.894 6.019 5.894 6.019 20,190 5.9533 0.23%
2013-12-10 0 17.32 17.30 17.58 17.32 17.70 31,067 539,610 17.369 6.005 5.998 6.095 6.005 6.137 89,608 6.0219 -1.70%
2013-12-09 0 17.62 17.60 17.72 17.44 17.72 159,000 2,798,100 17.598 6.109 6.102 6.144 6.046 6.144 458,610 6.1013 0.80%
2013-12-06 0 17.48 17.36 17.48 17.42 17.50 38,000 662,820 17.443 6.060 6.019 6.060 6.040 6.067 109,605 6.0474 1.04%
2013-12-05 0 17.30 17.24 17.30 17.24 17.30 132,000 2,282,140 17.289 5.998 5.977 5.998 5.977 5.998 380,733 5.9941 2.00%
2013-12-04 0 16.96 16.94 17.18 16.96 17.00 4,000 67,920 16.980 5.880 5.873 5.956 5.880 5.894 11,537 5.8870 -0.82%
2013-12-03 0 17.10 17.00 17.30 17.02 17.12 25,000 426,180 17.047 5.929 5.894 5.998 5.901 5.935 72,109 5.9103 -0.70%
2013-12-02 0 17.22 17.22 17.28 17.08 17.36 234,000 4,047,940 17.299 5.970 5.970 5.991 5.922 6.019 674,936 5.9975 0.35%
2013-11-29 0 17.16 17.00 17.22 16.88 17.16 87,000 1,478,240 16.991 5.949 5.894 5.970 5.852 5.949 250,938 5.8909 -0.81%
2013-11-28 0 17.30 17.16 17.30 - - 0 0 - 5.998 5.949 5.998 - - 0 - -0.35%
2013-11-27 0 17.36 17.22 17.36 17.32 17.40 12,000 208,600 17.383 6.019 5.970 6.019 6.005 6.033 34,612 6.0268 -0.34%
2013-11-26 0 17.42 17.20 17.46 17.08 17.46 40,000 695,340 17.384 6.040 5.963 6.053 5.922 6.053 115,374 6.0269 -0.34%
2013-11-25 0 17.48 17.22 17.48 17.30 17.48 42,000 730,560 17.394 6.060 5.970 6.060 5.998 6.060 121,142 6.0306 0.00%
2013-11-22 0 17.48 17.36 17.48 17.48 17.48 2,000 34,960 17.480 6.060 6.019 6.060 6.060 6.060 5,769 6.0603 0.23%
2013-11-21 0 17.44 17.26 17.44 17.26 17.50 31,000 539,400 17.400 6.046 5.984 6.046 5.984 6.067 89,415 6.0326 0.11%
2013-11-20 0 17.42 17.12 17.42 17.28 17.46 37,000 641,200 17.330 6.040 5.935 6.040 5.991 6.053 106,721 6.0082 0.81%
2013-11-19 0 17.28 17.20 17.28 17.00 17.28 9,000 154,600 17.178 5.991 5.963 5.991 5.894 5.991 25,959 5.9555 0.12%
2013-11-18 0 17.26 17.26 17.30 17.26 17.30 49,000 846,180 17.269 5.984 5.984 5.998 5.984 5.998 141,333 5.9872 -0.80%
2013-11-15 0 17.40 17.12 17.70 17.12 17.40 7,000 120,400 17.200 6.033 5.935 6.137 5.935 6.033 20,190 5.9632 1.75%
2013-11-14 0 17.10 17.10 17.50 17.10 17.50 4,000 68,800 17.200 5.929 5.929 6.067 5.929 6.067 11,537 5.9632 0.59%
2013-11-13 0 17.00 16.80 17.02 16.78 17.02 37,000 625,140 16.896 5.894 5.825 5.901 5.818 5.901 106,721 5.8577 -1.39%
2013-11-12 0 17.24 17.24 17.46 17.22 17.30 25,000 431,340 17.254 5.977 5.977 6.053 5.970 5.998 72,109 5.9818 -1.49%
2013-11-11 0 17.50 17.40 17.56 - - 0 0 - 6.067 6.033 6.088 - - 0 - 0.00%
2013-11-08 0 17.50 17.24 17.50 17.10 17.50 208,000 3,634,400 17.473 6.067 5.977 6.067 5.929 6.067 599,943 6.0579 -0.57%
2013-11-07 0 17.60 17.50 17.60 17.50 17.70 247,000 4,328,520 17.524 6.102 6.067 6.102 6.067 6.137 712,432 6.0757 0.57%
2013-11-06 0 17.50 17.50 17.56 17.50 17.50 3,000 52,500 17.500 6.067 6.067 6.088 6.067 6.067 8,653 6.0672 1.16%
2013-11-05 0 17.30 17.30 17.50 17.30 17.50 143,000 2,501,900 17.496 5.998 5.998 6.067 5.998 6.067 412,461 6.0658 -0.23%
2013-11-04 0 17.34 17.34 17.50 17.32 17.34 2,000 34,660 17.330 6.012 6.012 6.067 6.005 6.012 5,769 6.0083 -1.48%
2013-11-01 0 17.60 17.32 17.60 17.90 17.90 1,000 17,900 17.900 6.102 6.005 6.102 6.206 6.206 2,884 6.2059 -0.11%
2013-10-31 0 17.62 17.30 17.62 - - 0 0 - 6.109 5.998 6.109 - - 0 - 0.00%
2013-10-30 0 17.62 17.34 17.64 17.30 17.68 65,000 1,128,500 17.362 6.109 6.012 6.116 5.998 6.130 187,482 6.0192 0.80%
2013-10-29 0 17.48 17.16 17.50 17.10 17.48 4,000 69,540 17.385 6.060 5.949 6.067 5.929 6.060 11,537 6.0274 0.11%
2013-10-28 0 17.46 17.30 17.50 17.00 17.46 10,000 171,320 17.132 6.053 5.998 6.067 5.894 6.053 28,843 5.9397 0.58%
2013-10-25 0 17.36 17.34 17.64 16.98 17.64 49,940 861,284 17.246 6.019 6.012 6.116 5.887 6.116 144,044 5.9793 -2.36%
2013-10-24 0 17.78 17.32 17.80 16.90 17.78 55,500 956,280 17.230 6.164 6.005 6.171 5.859 6.164 160,081 5.9737 3.98%
2013-10-23 0 17.10 17.00 17.26 15.90 17.70 31,500 534,050 16.954 5.929 5.894 5.984 5.513 6.137 90,857 5.8779 -3.28%
2013-10-22 0 17.68 17.54 17.68 17.52 17.70 3,053 53,852 17.639 6.130 6.081 6.130 6.074 6.137 8,806 6.1155 0.45%
2013-10-21 0 17.60 17.48 17.70 17.60 17.70 15,053 265,838 17.660 6.102 6.060 6.137 6.102 6.137 43,418 6.1228 0.46%
2013-10-18 0 17.52 17.52 17.58 17.36 17.58 32,000 560,040 17.501 6.074 6.074 6.095 6.019 6.095 92,299 6.0677 0.11%
2013-10-17 0 17.50 17.40 17.60 17.50 17.96 18,000 316,540 17.586 6.067 6.033 6.102 6.067 6.227 51,918 6.0969 -0.57%
2013-10-16 0 17.60 17.44 17.60 17.44 17.60 11,000 193,280 17.571 6.102 6.046 6.102 6.046 6.102 31,728 6.0918 -0.45%
2013-10-15 0 17.68 17.50 17.68 17.46 17.80 14,000 247,480 17.677 6.130 6.067 6.130 6.053 6.171 40,381 6.1287 2.79%
2013-10-11 0 17.20 17.20 17.46 17.14 17.50 19,000 329,780 17.357 5.963 5.963 6.053 5.942 6.067 54,802 6.0176 -1.15%
2013-10-10 0 17.40 17.10 17.40 17.40 17.40 2,000 34,800 17.400 6.033 5.929 6.033 6.033 6.033 5,769 6.0326 0.00%
2013-10-09 0 17.40 17.06 17.50 17.40 17.52 33,000 575,480 17.439 6.033 5.915 6.067 6.033 6.074 95,183 6.0460 -0.46%
2013-10-08 0 17.48 17.30 17.48 17.30 17.50 16,000 279,340 17.459 6.060 5.998 6.060 5.998 6.067 46,149 6.0529 1.16%
2013-10-07 0 17.28 17.26 17.46 17.18 17.28 26,000 447,340 17.205 5.991 5.984 6.053 5.956 5.991 74,993 5.9651 0.93%
2013-10-04 0 17.12 17.10 17.28 16.90 17.20 76,000 1,305,400 17.176 5.935 5.929 5.991 5.859 5.963 219,210 5.9550 1.18%
2013-10-03 0 16.92 17.00 17.22 16.70 17.10 115,000 1,948,380 16.942 5.866 5.894 5.970 5.790 5.929 331,699 5.8739 0.12%
2013-10-02 0 16.90 16.90 17.00 16.42 17.00 97,000 1,633,120 16.836 5.859 5.859 5.894 5.693 5.894 279,781 5.8371 0.96%
2013-09-30 0 16.74 16.60 16.78 16.54 16.78 26,000 431,580 16.599 5.804 5.755 5.818 5.734 5.818 74,993 5.7549 1.21%
2013-09-27 0 16.54 16.50 16.54 16.42 16.86 118,000 1,957,560 16.589 5.734 5.721 5.734 5.693 5.845 340,352 5.7516 -2.13%
2013-09-26 0 16.90 16.88 16.90 16.84 17.00 112,550 1,904,880 16.925 5.859 5.852 5.859 5.838 5.894 324,632 5.8678 0.24%
2013-09-25 0 16.86 16.86 16.94 16.80 16.98 79,000 1,337,030 16.924 5.845 5.845 5.873 5.825 5.887 227,863 5.8677 -0.24%
2013-09-24 0 16.90 16.90 16.96 16.80 17.20 80,000 1,351,680 16.896 5.859 5.859 5.880 5.825 5.963 230,747 5.8578 -1.74%
2013-09-23 0 17.20 16.86 17.20 16.96 17.20 6,000 102,120 17.020 5.963 5.845 5.963 5.880 5.963 17,306 5.9008 -0.12%
2013-09-19 0 17.22 17.16 17.24 17.18 17.30 84,000 1,448,120 17.240 5.970 5.949 5.977 5.956 5.998 242,285 5.9769 1.06%
2013-09-18 0 17.04 17.00 17.04 16.88 17.04 192,000 3,269,920 17.031 5.908 5.894 5.908 5.852 5.908 553,793 5.9046 0.00%
2013-09-17 0 17.04 17.02 17.10 17.02 17.04 5,000 85,120 17.024 5.908 5.901 5.929 5.901 5.908 14,422 5.9022 -1.39%
2013-09-16 0 17.28 16.90 17.28 17.30 17.30 14,000 242,200 17.300 5.991 5.859 5.991 5.998 5.998 40,381 5.9979 -0.12%
2013-09-13 0 17.30 17.28 17.40 17.18 17.40 172,000 2,971,760 17.278 5.998 5.991 6.033 5.956 6.033 496,107 5.9902 -1.03%
2013-09-12 0 17.48 17.30 17.50 17.32 17.60 87,000 1,520,720 17.480 6.060 5.998 6.067 6.005 6.102 250,938 6.0602 0.11%
2013-09-11 0 17.46 17.20 17.46 17.18 17.66 102,000 1,779,520 17.446 6.053 5.963 6.053 5.956 6.123 294,203 6.0486 0.46%
2013-09-10 0 17.38 17.30 17.38 16.82 17.40 89,000 1,533,300 17.228 6.026 5.998 6.026 5.831 6.033 256,706 5.9730 2.48%
2013-09-09 0 17.76 17.68 17.76 17.58 17.76 154,000 2,720,520 17.666 5.880 5.854 5.880 5.820 5.880 465,141 5.8488 1.49%
2013-09-06 0 17.50 17.40 17.50 17.24 17.78 101,000 1,765,780 17.483 5.794 5.761 5.794 5.708 5.887 305,060 5.7883 -0.46%
2013-09-05 0 17.58 17.58 17.60 17.54 17.68 70,000 1,231,960 17.599 5.820 5.820 5.827 5.807 5.854 211,428 5.8269 0.34%
2013-09-04 0 17.52 17.52 17.58 17.50 17.58 31,000 543,540 17.534 5.801 5.801 5.820 5.794 5.820 93,632 5.8051 -0.45%
2013-09-03 0 17.60 17.60 17.62 17.48 17.72 63,000 1,109,240 17.607 5.827 5.827 5.834 5.787 5.867 190,285 5.8294 -0.34%
2013-09-02 0 17.66 17.60 17.66 17.48 17.72 77,000 1,357,920 17.635 5.847 5.827 5.847 5.787 5.867 232,570 5.8387 1.15%
2013-08-30 0 17.46 17.30 17.66 17.30 17.80 153,000 2,666,600 17.429 5.781 5.728 5.847 5.728 5.893 462,120 5.7704 -0.11%
2013-08-29 0 17.48 17.30 17.52 17.22 17.50 60,000 1,045,420 17.424 5.787 5.728 5.801 5.701 5.794 181,224 5.7687 1.51%
2013-08-28 0 17.22 17.02 17.22 16.88 17.46 267,000 4,581,080 17.158 5.701 5.635 5.701 5.589 5.781 806,445 5.6806 -3.04%
2013-08-27 0 17.76 17.76 17.90 17.50 17.80 156,000 2,766,750 17.736 5.880 5.880 5.926 5.794 5.893 471,181 5.8719 1.72%
2013-08-26 0 17.46 17.30 17.46 16.92 18.38 247,345 4,441,970 17.959 5.781 5.728 5.781 5.602 6.085 747,079 5.9458 -3.54%
2013-08-23 0 18.10 18.10 18.14 18.04 18.30 33,000 600,100 18.185 5.993 5.993 6.006 5.973 6.059 99,673 6.0207 -0.11%
2013-08-22 0 18.12 18.12 18.48 18.04 18.24 5,000 91,000 18.200 5.999 5.999 6.118 5.973 6.039 15,102 6.0257 -0.66%
2013-08-21 0 18.24 18.24 18.40 18.00 18.70 51,000 938,760 18.407 6.039 6.039 6.092 5.959 6.191 154,040 6.0943 1.33%
2013-08-20 0 18.00 18.00 18.20 17.90 19.00 169,000 3,094,420 18.310 5.959 5.959 6.026 5.926 6.291 510,447 6.0622 -4.15%
2013-08-19 0 18.78 18.78 18.96 18.54 18.82 17,000 318,420 18.731 6.218 6.218 6.277 6.138 6.231 51,347 6.2014 0.97%
2013-08-16 0 18.60 18.60 18.88 18.52 18.88 73,000 1,363,000 18.671 6.158 6.158 6.251 6.132 6.251 220,489 6.1817 -1.38%
2013-08-15 0 18.86 18.64 18.88 18.60 19.00 115,000 2,160,060 18.783 6.244 6.171 6.251 6.158 6.291 347,345 6.2188 -0.42%
2013-08-13 0 18.94 18.94 19.26 18.94 19.18 58,000 1,102,320 19.006 6.271 6.271 6.377 6.271 6.350 175,183 6.2924 -2.37%
2013-08-12 0 19.40 19.12 19.40 19.00 19.40 41,000 784,500 19.134 6.423 6.330 6.423 6.291 6.423 123,836 6.3350 2.32%
2013-08-09 0 18.96 18.96 19.18 18.90 19.20 9,000 171,280 19.031 6.277 6.277 6.350 6.257 6.357 27,184 6.3009 -1.76%
2013-08-08 0 19.30 19.02 19.30 19.30 19.30 13,000 250,900 19.300 6.390 6.297 6.390 6.390 6.390 39,265 6.3899 -0.21%
2013-08-07 0 19.34 19.32 19.50 19.22 19.50 61,655 1,199,405 19.453 6.403 6.397 6.456 6.363 6.456 186,222 6.4407 0.73%
2013-08-06 0 19.20 19.20 19.68 19.00 19.68 26,000 502,300 19.319 6.357 6.357 6.516 6.291 6.516 78,530 6.3963 2.13%
2013-08-05 0 18.80 18.72 19.18 18.80 19.20 44,000 836,220 19.005 6.224 6.198 6.350 6.224 6.357 132,897 6.2922 0.00%
2013-08-02 0 18.80 18.80 19.00 18.60 19.00 49,000 929,080 18.961 6.224 6.224 6.291 6.158 6.291 147,999 6.2776 0.75%
2013-08-01 0 18.66 18.60 18.90 18.60 19.00 41,000 768,560 18.745 6.178 6.158 6.257 6.158 6.291 123,836 6.2063 0.32%
2013-07-31 0 18.60 18.60 18.88 18.50 18.90 85,000 1,576,480 18.547 6.158 6.158 6.251 6.125 6.257 256,733 6.1405 -0.53%
2013-07-30 0 18.70 18.70 18.98 18.70 19.28 34,000 644,900 18.968 6.191 6.191 6.284 6.191 6.383 102,693 6.2799 -1.06%
2013-07-29 0 18.90 18.90 19.12 18.80 19.58 147,000 2,844,140 19.348 6.257 6.257 6.330 6.224 6.483 443,998 6.4058 -3.67%
2013-07-26 0 19.62 19.40 19.62 18.70 19.80 53,000 1,033,800 19.506 6.496 6.423 6.496 6.191 6.555 160,081 6.4580 -0.30%
2013-07-25 0 19.68 19.48 19.68 19.48 19.80 57,150 1,125,157 19.688 6.516 6.449 6.516 6.449 6.555 172,616 6.5183 -0.10%
2013-07-24 0 19.70 19.52 19.70 18.80 19.70 126,000 2,476,800 19.657 6.522 6.463 6.522 6.224 6.522 380,570 6.5081 -0.51%
2013-07-23 0 19.80 19.70 19.88 19.78 19.90 56,000 1,112,380 19.864 6.555 6.522 6.582 6.549 6.589 169,142 6.5766 -0.50%
2013-07-22 0 19.90 19.70 19.90 19.90 19.90 6,000 119,400 19.900 6.589 6.522 6.589 6.589 6.589 18,122 6.5885 0.00%
2013-07-19 0 19.90 19.68 19.90 19.90 20.10 42,000 837,300 19.936 6.589 6.516 6.589 6.589 6.655 126,857 6.6004 0.00%
2013-07-18 0 19.90 19.44 20.00 - - 0 0 - 6.589 6.436 6.622 - - 0 - 0.00%
2013-07-17 0 19.90 19.60 20.00 19.90 20.00 5,000 99,600 19.920 6.589 6.489 6.622 6.589 6.622 15,102 6.5952 0.10%
2013-07-16 0 19.88 19.88 19.98 19.88 19.98 12,000 238,900 19.908 6.582 6.582 6.615 6.582 6.615 36,245 6.5913 0.10%
2013-07-15 0 19.86 19.62 19.86 19.78 19.90 16,000 317,320 19.833 6.575 6.496 6.575 6.549 6.589 48,326 6.5662 1.33%
2013-07-12 0 19.60 19.50 19.60 - - 0 0 - 6.489 6.456 6.489 - - 0 - 0.00%
2013-07-11 0 19.60 19.24 19.60 19.76 19.80 3,000 59,320 19.773 6.489 6.370 6.489 6.542 6.555 9,061 6.5466 0.51%
2013-07-10 0 19.50 19.40 19.88 19.50 19.62 18,000 352,480 19.582 6.456 6.423 6.582 6.456 6.496 54,367 6.4833 -2.01%
2013-07-09 0 19.90 19.50 19.90 19.90 19.90 3,000 59,700 19.900 6.589 6.456 6.589 6.589 6.589 9,061 6.5885 0.10%
2013-07-08 0 19.88 19.10 19.88 19.20 19.88 7,071 137,924 19.506 6.582 6.324 6.582 6.357 6.582 21,357 6.4580 -1.09%
2013-07-05 0 20.10 19.06 20.10 - - 0 0 - 6.655 6.310 6.655 - - 0 - 0.00%
2013-07-04 0 20.10 19.22 20.15 20.10 20.20 3,000 60,500 20.167 6.655 6.363 6.671 6.655 6.688 9,061 6.6768 0.00%
2013-07-03 0 20.10 19.66 20.10 19.84 20.10 23,000 460,790 20.034 6.655 6.509 6.655 6.569 6.655 69,469 6.6330 0.50%
2013-07-02 0 20.00 19.48 20.10 19.98 20.00 14,000 279,780 19.984 6.622 6.449 6.655 6.615 6.622 42,286 6.6164 0.00%
2013-06-28 0 20.00 19.70 20.40 19.50 20.10 24,496 483,861 19.753 6.622 6.522 6.754 6.456 6.655 73,988 6.5398 1.73%
2013-06-27 0 19.66 19.06 19.66 19.10 19.72 27,000 526,040 19.483 6.509 6.310 6.509 6.324 6.529 81,551 6.4505 1.76%
2013-06-26 0 19.32 19.26 19.60 19.32 20.00 10,000 195,000 19.500 6.397 6.377 6.489 6.397 6.622 30,204 6.4561 -4.36%
2013-06-25 0 20.20 19.36 20.20 18.50 20.40 94,191 1,846,847 19.607 6.688 6.410 6.688 6.125 6.754 284,494 6.4917 9.07%
2013-06-24 0 18.52 18.52 19.26 18.22 19.30 23,000 427,000 18.565 6.132 6.132 6.377 6.032 6.390 69,469 6.1466 -4.54%
2013-06-21 0 19.40 19.40 19.50 18.24 19.50 23,000 436,360 18.972 6.423 6.423 6.456 6.039 6.456 69,469 6.2814 -0.61%
2013-06-20 0 19.52 19.50 19.90 19.50 19.52 17,000 331,520 19.501 6.463 6.456 6.589 6.456 6.463 51,347 6.4565 -1.31%
2013-06-19 0 19.78 19.78 20.00 19.78 20.15 30,000 602,080 20.069 6.549 6.549 6.622 6.549 6.671 90,612 6.6446 -3.28%
2013-06-18 0 20.45 20.45 21.00 20.35 20.60 5,000 102,400 20.480 6.771 6.771 6.953 6.738 6.820 15,102 6.7806 -3.76%
2013-06-17 0 21.25 21.00 21.25 20.30 21.30 36,000 760,550 21.126 7.036 6.953 7.036 6.721 7.052 108,734 6.9946 4.68%
2013-06-14 0 20.30 20.30 20.50 20.25 21.20 40,000 837,550 20.939 6.721 6.721 6.787 6.704 7.019 120,816 6.9325 1.00%
2013-06-13 0 20.10 20.00 20.45 19.70 20.25 95,000 1,901,900 20.020 6.655 6.622 6.771 6.522 6.704 286,937 6.6283 4.15%
2013-06-11 0 19.30 19.30 19.88 19.30 19.52 14,000 272,380 19.456 6.390 6.390 6.582 6.390 6.463 42,286 6.4414 -1.83%
2013-06-10 0 19.66 19.66 20.30 - - 0 0 - 6.509 6.509 6.721 - - 0 - 0.10%
2013-06-07 0 19.64 19.64 20.05 19.64 20.50 38,000 760,270 20.007 6.502 6.502 6.638 6.502 6.787 114,775 6.6240 -1.80%
2013-06-06 0 20.00 20.00 20.85 19.90 20.05 84,000 1,679,600 19.995 6.622 6.622 6.903 6.589 6.638 253,713 6.6201 0.00%
2013-06-05 0 20.00 19.12 20.60 - - 0 0 - 6.622 6.330 6.820 - - 0 - 0.00%
2013-06-04 0 20.00 20.00 20.15 19.88 20.15 18,000 360,260 20.014 6.622 6.622 6.671 6.582 6.671 54,367 6.6264 2.56%
2013-06-03 0 19.50 19.50 19.76 19.50 19.76 20,755 405,372 19.531 6.456 6.456 6.542 6.456 6.542 62,688 6.4665 1.04%
2013-05-31 0 19.30 19.10 19.18 19.10 20.00 72,000 1,411,100 19.599 6.390 6.324 6.350 6.324 6.622 217,468 6.4888 -2.82%
2013-05-30 0 19.86 19.58 19.88 19.80 20.10 29,000 575,910 19.859 6.575 6.483 6.582 6.555 6.655 87,591 6.5750 -0.10%
2013-05-29 0 19.88 19.76 19.88 19.72 20.00 16,000 318,380 19.899 6.582 6.542 6.582 6.529 6.622 48,326 6.5881 -0.10%
2013-05-28 0 19.90 19.80 19.90 19.50 19.90 35,000 689,640 19.704 6.589 6.555 6.589 6.456 6.589 105,714 6.5237 0.40%
2013-05-27 0 19.82 19.82 20.10 19.80 20.35 44,000 877,200 19.936 6.562 6.562 6.655 6.555 6.738 132,897 6.6006 -1.64%
2013-05-24 0 20.15 20.05 20.15 20.05 20.50 25,000 505,100 20.204 6.671 6.638 6.671 6.638 6.787 75,510 6.6892 -0.25%
2013-05-23 0 20.20 20.15 20.50 20.20 20.50 45,200 920,271 20.360 6.688 6.671 6.787 6.688 6.787 136,522 6.7408 -4.49%
2013-05-22 0 21.15 20.45 21.15 - - 1,000 21,150 21.150 7.002 6.771 7.002 - - 3,020 7.0024 -0.24%
2013-05-21 0 21.20 20.70 21.20 21.10 21.20 2,000 42,300 21.150 7.019 6.853 7.019 6.986 7.019 6,041 7.0024 0.24%
2013-05-20 0 21.15 21.00 21.15 20.75 21.15 73,000 1,528,800 20.942 7.002 6.953 7.002 6.870 7.002 220,489 6.9337 0.24%
2013-05-16 0 21.10 20.80 21.15 20.50 21.10 52,000 1,080,600 20.781 6.986 6.887 7.002 6.787 6.986 157,060 6.8802 1.93%
2013-05-15 0 20.70 20.70 20.85 20.05 21.10 59,000 1,227,650 20.808 6.853 6.853 6.903 6.638 6.986 178,203 6.8890 1.72%
2013-05-14 0 20.35 20.00 20.40 19.66 20.70 134,000 2,678,160 19.986 6.738 6.622 6.754 6.509 6.853 404,733 6.6171 0.74%
2013-05-13 0 20.20 20.80 20.85 20.20 21.20 99,000 2,063,600 20.844 6.688 6.887 6.903 6.688 7.019 299,019 6.9012 -7.34%
2013-05-10 0 21.80 21.30 21.80 21.50 21.80 8,000 173,200 21.650 7.218 7.052 7.218 7.118 7.218 24,163 7.1679 -0.46%
2013-05-09 0 21.90 21.30 21.90 21.25 21.95 11,000 238,250 21.659 7.251 7.052 7.251 7.036 7.267 33,224 7.1709 0.92%
2013-05-08 0 21.70 21.40 21.70 21.70 21.70 7,000 151,900 21.700 7.184 7.085 7.184 7.184 7.184 21,143 7.1845 -0.46%
2013-05-07 0 21.80 21.35 21.80 21.15 21.85 26,000 558,750 21.490 7.218 7.069 7.218 7.002 7.234 78,530 7.1151 0.46%
2013-05-06 0 21.70 21.65 22.00 21.70 22.10 30,000 659,800 21.993 7.184 7.168 7.284 7.184 7.317 90,612 7.2816 -1.36%
2013-05-03 0 22.00 21.70 22.00 21.90 22.40 29,000 638,000 22.000 7.284 7.184 7.284 7.251 7.416 87,591 7.2838 0.46%
2013-05-02 0 21.90 21.90 22.20 21.85 22.20 26,000 572,650 22.025 7.251 7.251 7.350 7.234 7.350 78,530 7.2921 -1.79%
2013-04-30 0 22.30 22.00 22.30 22.30 22.50 52,048 1,162,928 22.343 7.383 7.284 7.383 7.383 7.449 157,205 7.3975 -0.45%
2013-04-29 0 22.40 22.10 22.40 - - 0 0 - 7.416 7.317 7.416 - - 0 - -1.32%
2013-04-26 0 22.70 22.20 22.70 22.70 22.70 2,000 45,400 22.700 7.516 7.350 7.516 7.516 7.516 6,041 7.5156 0.00%
2013-04-25 0 22.70 22.35 22.70 22.45 22.80 5,000 112,850 22.570 7.516 7.400 7.516 7.433 7.549 15,102 7.4725 -0.87%
2013-04-24 0 22.90 22.60 22.90 22.30 23.00 38,377 868,382 22.628 7.582 7.482 7.582 7.383 7.615 115,914 7.4916 -1.72%
2013-04-23 0 23.30 23.10 23.40 22.00 23.30 68,000 1,557,800 22.909 7.714 7.648 7.747 7.284 7.714 205,387 7.5847 3.56%
2013-04-22 0 22.50 22.20 22.50 22.20 22.50 12,000 267,300 22.275 7.449 7.350 7.449 7.350 7.449 36,245 7.3749 2.04%
2013-04-19 0 22.05 22.00 22.75 22.05 22.75 16,000 360,350 22.522 7.300 7.284 7.532 7.300 7.532 48,326 7.4566 -0.90%
2013-04-18 0 22.25 21.95 22.25 21.95 22.35 14,000 311,900 22.279 7.367 7.267 7.367 7.267 7.400 42,286 7.3760 -0.67%
2013-04-17 0 22.40 21.90 22.40 22.40 22.40 4,000 89,600 22.400 7.416 7.251 7.416 7.416 7.416 12,082 7.4163 0.00%
2013-04-16 0 22.40 22.05 22.40 - - 0 0 - 7.416 7.300 7.416 - - 0 - -0.67%
2013-04-15 0 22.55 22.40 22.55 22.00 22.55 11,000 245,300 22.300 7.466 7.416 7.466 7.284 7.466 33,224 7.3831 2.50%
2013-04-12 0 22.00 22.00 22.50 22.00 22.55 26,000 583,850 22.456 7.284 7.284 7.449 7.284 7.466 78,530 7.4347 -1.57%
2013-04-11 0 22.35 22.10 22.45 22.00 22.45 67,342 1,496,905 22.228 7.400 7.317 7.433 7.284 7.433 203,399 7.3594 0.90%
2013-04-10 0 22.15 21.75 22.15 21.50 22.30 79,000 1,720,050 21.773 7.333 7.201 7.333 7.118 7.383 238,611 7.2086 2.31%
2013-04-09 0 21.65 21.65 21.90 21.65 22.00 36,053 788,416 21.868 7.168 7.168 7.251 7.168 7.284 108,894 7.2402 -1.59%
2013-04-08 0 22.00 21.70 22.00 21.40 22.30 17,000 368,600 21.682 7.284 7.184 7.284 7.085 7.383 51,347 7.1787 2.80%
2013-04-05 0 21.40 21.20 21.40 21.20 21.50 19,000 406,700 21.405 7.085 7.019 7.085 7.019 7.118 57,387 7.0869 -0.47%
2013-04-03 0 21.50 21.20 21.55 21.50 22.05 112,000 2,437,550 21.764 7.118 7.019 7.135 7.118 7.300 338,284 7.2056 -1.15%
2013-04-02 0 21.75 21.70 21.75 20.50 22.30 104,000 2,270,850 21.835 7.201 7.184 7.201 6.787 7.383 314,121 7.2292 -2.90%
2013-03-28 0 22.40 21.80 22.40 21.85 22.45 13,053 292,089 22.377 7.416 7.218 7.416 7.234 7.433 39,425 7.4087 -0.44%
2013-03-27 0 22.50 22.05 22.55 21.10 22.50 57,000 1,254,450 22.008 7.449 7.300 7.466 6.986 7.449 172,162 7.2864 2.27%
2013-03-26 0 22.00 21.60 22.00 21.60 22.00 12,000 259,600 21.633 7.284 7.151 7.284 7.151 7.284 36,245 7.1624 0.00%
2013-03-25 0 22.00 21.30 22.00 21.65 22.05 46,000 1,005,525 21.859 7.284 7.052 7.284 7.168 7.300 138,938 7.2372 4.02%
2013-03-22 0 21.15 20.90 21.40 21.00 21.15 119,000 2,509,600 21.089 7.002 6.920 7.085 6.953 7.002 359,427 6.9822 1.20%
2013-03-21 0 20.90 20.45 20.90 21.00 21.00 3,000 63,000 21.000 6.920 6.771 6.920 6.953 6.953 9,061 6.9527 2.96%
2013-03-20 0 20.30 20.30 20.50 20.30 20.60 50,000 1,027,950 20.559 6.721 6.721 6.787 6.721 6.820 151,020 6.8067 -3.33%
2013-03-19 0 21.00 20.70 21.00 20.75 21.10 57,132 1,200,078 21.005 6.953 6.853 6.953 6.870 6.986 172,561 6.9545 2.44%
2013-03-18 0 20.50 20.50 20.80 20.35 21.15 23,384 484,790 20.732 6.787 6.787 6.887 6.738 7.002 70,629 6.8639 -4.21%
2013-03-15 0 21.40 21.10 21.40 21.00 22.00 136,000 2,907,900 21.382 7.085 6.986 7.085 6.953 7.284 410,774 7.0791 3.38%
2013-03-14 0 20.70 20.65 21.00 20.70 21.10 28,000 583,250 20.830 6.853 6.837 6.953 6.853 6.986 84,571 6.8966 -1.90%
2013-03-13 0 21.10 20.60 21.20 20.30 21.30 73,000 1,527,300 20.922 6.986 6.820 7.019 6.721 7.052 220,489 6.9269 2.43%
2013-03-12 0 20.60 20.50 20.90 20.50 21.15 24,000 501,200 20.883 6.820 6.787 6.920 6.787 7.002 72,489 6.9141 -2.83%
2013-03-11 0 21.20 20.95 21.20 20.15 21.60 56,000 1,184,900 21.159 7.019 6.936 7.019 6.671 7.151 169,142 7.0054 -0.47%
2013-03-08 0 21.30 21.30 21.50 21.30 21.60 47,000 1,008,400 21.455 7.052 7.052 7.118 7.052 7.151 141,959 7.1035 -1.62%
2013-03-07 0 21.65 21.65 21.75 21.35 21.85 47,000 1,019,450 21.690 7.168 7.168 7.201 7.069 7.234 141,959 7.1813 -0.46%
2013-03-06 0 21.75 21.50 21.75 21.50 21.80 84,000 1,813,300 21.587 7.201 7.118 7.201 7.118 7.218 253,713 7.1470 2.59%
2013-03-05 0 21.20 21.20 21.60 21.20 21.80 65,000 1,402,250 21.573 7.019 7.019 7.151 7.019 7.218 196,326 7.1425 -1.40%
2013-03-04 0 21.50 21.20 21.50 21.15 21.90 244,000 5,250,500 21.518 7.118 7.019 7.118 7.002 7.251 736,976 7.1244 0.47%
2013-03-01 0 21.40 21.20 21.40 21.20 21.50 41,000 879,400 21.449 7.085 7.019 7.085 7.019 7.118 123,836 7.1013 0.00%
2013-02-28 0 21.40 21.25 21.85 21.30 21.85 87,000 1,878,984 21.598 7.085 7.036 7.234 7.052 7.234 262,774 7.1506 0.00%
2013-02-27 0 21.40 21.35 21.40 21.00 21.65 110,000 2,346,550 21.332 7.085 7.069 7.085 6.953 7.168 332,243 7.0627 1.90%
2013-02-26 0 21.00 20.70 21.00 20.25 21.05 32,000 663,800 20.744 6.953 6.853 6.953 6.704 6.969 96,653 6.8679 3.70%
2013-02-25 0 20.25 20.25 20.45 20.00 20.45 96,000 1,944,450 20.255 6.704 6.704 6.771 6.622 6.771 289,958 6.7060 -2.17%
2013-02-22 0 20.70 20.70 21.00 20.65 21.30 87,000 1,821,150 20.933 6.853 6.853 6.953 6.837 7.052 262,774 6.9305 -1.90%
2013-02-21 0 21.10 20.90 21.10 20.90 21.60 135,000 2,861,150 21.194 6.986 6.920 6.986 6.920 7.151 407,753 7.0169 -1.40%
2013-02-20 0 21.40 21.40 21.50 21.40 21.55 77,000 1,652,150 21.456 7.085 7.085 7.118 7.085 7.135 232,570 7.1039 0.00%
2013-02-19 0 21.40 21.40 21.45 21.20 21.45 115,000 2,458,850 21.381 7.085 7.085 7.102 7.019 7.102 347,345 7.0790 1.66%
2013-02-18 0 21.05 20.65 21.30 21.05 21.30 36,000 762,150 21.171 6.969 6.837 7.052 6.969 7.052 108,734 7.0093 -0.24%
2013-02-15 0 21.10 21.00 21.10 20.85 21.35 43,000 909,050 21.141 6.986 6.953 6.986 6.903 7.069 129,877 6.9993 1.20%
2013-02-14 0 20.85 20.65 21.45 20.80 21.70 96,062 2,043,192 21.270 6.903 6.837 7.102 6.887 7.184 290,145 7.0420 2.96%
2013-02-08 0 20.25 20.25 20.65 20.20 20.65 88,000 1,786,050 20.296 6.704 6.704 6.837 6.688 6.837 265,795 6.7197 -1.70%
2013-02-07 0 20.60 20.55 21.25 20.25 21.25 52,000 1,075,750 20.688 6.820 6.804 7.036 6.704 7.036 157,060 6.8493 -4.19%
2013-02-06 0 21.50 20.80 21.50 20.50 22.00 234,000 5,000,050 21.368 7.118 6.887 7.118 6.787 7.284 706,772 7.0745 5.39%
2013-02-05 0 20.40 20.20 20.40 20.20 20.50 18,000 365,500 20.306 6.754 6.688 6.754 6.688 6.787 54,367 6.7228 0.74%
2013-02-04 0 20.25 20.25 20.40 20.25 20.60 148,736 3,042,838 20.458 6.704 6.704 6.754 6.704 6.820 449,241 6.7733 -1.22%
2013-02-01 0 20.50 20.50 20.70 20.20 20.60 123,000 2,512,375 20.426 6.787 6.787 6.853 6.688 6.820 371,508 6.7626 0.00%
2013-01-31 0 20.50 20.20 20.50 20.20 20.75 189,000 3,872,100 20.487 6.787 6.688 6.787 6.688 6.870 570,854 6.7830 0.00%
2013-01-30 0 20.50 20.25 20.50 19.98 20.50 151,000 3,055,280 20.234 6.787 6.704 6.787 6.615 6.787 456,079 6.6990 3.02%
2013-01-29 0 19.90 19.82 19.94 18.30 20.00 91,000 1,808,840 19.877 6.589 6.562 6.602 6.059 6.622 274,856 6.5810 0.40%
2013-01-28 0 19.82 19.80 19.84 19.78 19.90 176,000 3,487,260 19.814 6.562 6.555 6.569 6.549 6.589 531,589 6.5601 1.43%
2013-01-25 0 19.54 19.54 19.60 19.40 19.68 132,000 2,577,780 19.529 6.469 6.469 6.489 6.423 6.516 398,692 6.4656 1.35%
2013-01-24 0 19.28 19.22 19.46 19.20 19.68 178,000 3,475,070 19.523 6.383 6.363 6.443 6.357 6.516 537,630 6.4637 -1.63%
2013-01-23 0 19.60 19.50 19.60 19.50 19.80 194,000 3,811,180 19.645 6.489 6.456 6.489 6.456 6.555 585,956 6.5042 0.00%
2013-01-22 0 19.60 19.60 19.70 19.58 19.80 139,000 2,734,160 19.670 6.489 6.489 6.522 6.483 6.555 419,835 6.5125 -1.01%
2013-01-21 0 19.80 19.80 19.90 19.76 19.90 128,000 2,535,840 19.811 6.555 6.555 6.589 6.542 6.589 386,610 6.5592 0.20%
2013-01-18 0 19.76 19.76 19.78 19.54 19.90 94,000 1,856,000 19.745 6.542 6.542 6.549 6.469 6.589 283,917 6.5371 1.02%
2013-01-17 0 19.56 19.58 19.80 19.54 19.80 125,000 2,456,100 19.649 6.476 6.483 6.555 6.469 6.555 377,549 6.5054 -0.20%
2013-01-16 0 19.60 19.60 19.80 19.50 19.80 147,000 2,878,960 19.585 6.489 6.489 6.555 6.456 6.555 443,998 6.4842 1.55%
2013-01-15 0 19.30 19.28 19.60 19.00 19.56 154,000 2,964,840 19.252 6.390 6.383 6.489 6.291 6.476 465,141 6.3741 1.58%
2013-01-14 0 19.00 19.00 19.16 18.80 19.40 78,000 1,490,640 19.111 6.291 6.291 6.344 6.224 6.423 235,591 6.3272 -1.04%
2013-01-11 0 19.20 19.20 19.34 19.20 19.48 68,000 1,315,930 19.352 6.357 6.357 6.403 6.357 6.449 205,387 6.4071 -0.52%
2013-01-10 0 19.30 19.30 19.50 19.10 19.70 82,020 1,601,675 19.528 6.390 6.390 6.456 6.324 6.522 247,733 6.4653 -1.03%
2013-01-09 0 19.50 19.42 19.50 19.10 19.60 167,000 3,242,940 19.419 6.456 6.430 6.456 6.324 6.489 504,406 6.4292 1.99%
2013-01-08 0 19.12 19.12 19.26 18.46 19.30 233,439 4,438,688 19.014 6.330 6.330 6.377 6.112 6.390 705,078 6.2953 0.84%
2013-01-07 0 18.96 18.74 18.98 18.70 18.98 144,000 2,702,400 18.767 6.277 6.204 6.284 6.191 6.284 434,937 6.2133 1.39%
2013-01-04 0 18.70 18.70 18.90 18.52 18.80 173,728 3,253,320 18.727 6.191 6.191 6.257 6.132 6.224 524,727 6.2000 -1.37%
2013-01-03 0 18.96 18.84 18.96 18.60 19.00 82,000 1,543,400 18.822 6.277 6.238 6.277 6.158 6.291 247,672 6.2316 1.94%
2013-01-02 0 18.60 18.60 18.70 18.46 18.74 72,000 1,344,720 18.677 6.158 6.158 6.191 6.112 6.204 217,468 6.1835 1.86%
2012-12-31 0 18.26 18.24 18.60 18.20 18.20 11,000 200,200 18.200 6.046 6.039 6.158 6.026 6.026 33,224 6.0257 -0.22%
2012-12-28 0 18.30 18.30 18.50 18.22 18.48 46,000 843,660 18.340 6.059 6.059 6.125 6.032 6.118 138,938 6.0722 0.55%
2012-12-27 0 18.20 18.20 18.30 18.20 18.20 7,000 127,400 18.200 6.026 6.026 6.059 6.026 6.026 21,143 6.0257 0.00%
2012-12-24 0 18.20 18.20 18.70 18.00 18.80 75,000 1,382,500 18.433 6.026 6.026 6.191 5.959 6.224 226,530 6.1030 1.11%
2012-12-21 0 18.00 18.00 18.38 17.54 18.38 65,000 1,161,200 17.865 5.959 5.959 6.085 5.807 6.085 196,326 5.9147 0.00%
2012-12-20 0 18.00 18.00 18.16 17.80 18.62 42,000 758,200 18.052 5.959 5.959 6.012 5.893 6.165 126,857 5.9768 -3.33%
2012-12-19 0 18.62 17.66 18.62 17.40 18.66 112,000 2,037,520 18.192 6.165 5.847 6.165 5.761 6.178 338,284 6.0231 3.44%
2012-12-18 0 18.00 17.50 18.10 17.02 18.00 220,878 3,847,814 17.421 5.959 5.794 5.993 5.635 5.959 667,139 5.7676 3.45%
2012-12-17 0 17.40 17.36 17.76 17.32 18.00 41,002 725,835 17.702 5.761 5.748 5.880 5.734 5.959 123,842 5.8610 -3.33%
2012-12-14 0 18.00 17.70 18.00 17.80 18.00 13,000 233,200 17.938 5.959 5.860 5.959 5.893 5.959 39,265 5.9391 0.00%
2012-12-13 0 18.00 17.60 18.00 17.60 18.06 39,492 710,596 17.993 5.959 5.827 5.959 5.827 5.979 119,281 5.9573 1.01%
2012-12-12 0 17.82 17.82 18.20 17.82 18.00 40,000 719,820 17.996 5.900 5.900 6.026 5.900 5.959 120,816 5.9580 -0.94%
2012-12-11 0 18.24 18.24 18.40 18.20 18.42 40,002 732,156 18.303 5.956 5.956 6.008 5.943 6.015 122,501 5.9767 -1.08%
2012-12-10 0 18.44 17.90 18.44 18.40 18.46 5,000 92,180 18.436 6.021 5.845 6.021 6.008 6.028 15,312 6.0202 0.22%
2012-12-07 0 18.40 18.20 18.42 18.42 18.50 11,246 207,611 18.461 6.008 5.943 6.015 6.015 6.041 34,439 6.0283 1.21%
2012-12-06 0 18.18 17.98 18.18 17.84 18.20 9,000 162,640 18.071 5.937 5.871 5.937 5.826 5.943 27,561 5.9010 2.02%
2012-12-05 0 17.82 17.82 18.28 17.80 17.94 133,000 2,376,860 17.871 5.819 5.819 5.969 5.812 5.858 407,295 5.8357 0.34%
2012-12-04 0 17.76 17.76 17.80 17.74 17.80 25,000 444,660 17.786 5.799 5.799 5.812 5.793 5.812 76,559 5.8081 -0.78%
2012-12-03 0 17.90 17.88 18.00 17.54 18.00 52,000 933,000 17.942 5.845 5.839 5.878 5.728 5.878 159,243 5.8590 -3.24%
2012-11-30 0 18.50 18.50 18.58 18.20 18.72 202,000 3,738,900 18.509 6.041 6.041 6.067 5.943 6.113 618,598 6.0441 -3.55%
2012-11-29 0 19.18 18.90 19.18 19.00 19.20 23,000 439,580 19.112 6.263 6.172 6.263 6.204 6.270 70,434 6.2410 2.02%
2012-11-28 0 18.80 18.70 19.20 18.80 18.80 6,000 112,800 18.800 6.139 6.106 6.270 6.139 6.139 18,374 6.1390 0.00%
2012-11-27 0 18.80 18.80 19.10 18.80 18.80 9,000 169,200 18.800 6.139 6.139 6.237 6.139 6.139 27,561 6.1390 -0.53%
2012-11-26 0 18.90 18.70 19.26 18.90 19.26 20,000 383,060 19.153 6.172 6.106 6.289 6.172 6.289 61,247 6.2543 0.53%
2012-11-23 0 18.80 18.70 18.80 18.62 18.80 6,000 112,400 18.733 6.139 6.106 6.139 6.080 6.139 18,374 6.1173 0.97%
2012-11-22 0 18.62 18.52 18.66 18.62 18.66 40,000 749,440 18.736 6.080 6.048 6.093 6.080 6.093 122,495 6.1181 -0.21%
2012-11-21 0 18.66 18.66 19.20 18.62 18.62 4,000 74,480 18.620 6.093 6.093 6.270 6.080 6.080 12,249 6.0803 0.21%
2012-11-20 0 18.62 18.60 18.80 18.60 18.70 29,000 539,920 18.618 6.080 6.074 6.139 6.074 6.106 88,809 6.0796 0.43%
2012-11-19 0 18.54 18.54 18.70 18.52 18.54 3,000 55,580 18.527 6.054 6.054 6.106 6.048 6.054 9,187 6.0498 0.11%
2012-11-16 0 18.52 18.52 18.80 18.46 18.60 2,000 37,060 18.530 6.048 6.048 6.139 6.028 6.074 6,125 6.0509 -0.43%
2012-11-15 0 18.60 18.60 18.96 18.56 18.60 10,000 185,800 18.580 6.074 6.074 6.191 6.061 6.074 30,624 6.0672 0.00%
2012-11-14 0 18.60 18.52 18.60 18.50 18.90 144,000 2,684,760 18.644 6.074 6.048 6.074 6.041 6.172 440,981 6.0882 -1.59%
2012-11-13 0 18.90 18.88 18.90 18.90 18.98 111,246 2,103,529 18.909 6.172 6.165 6.172 6.172 6.198 340,676 6.1746 -0.42%
2012-11-12 0 18.98 18.80 19.00 18.90 19.00 32,000 606,480 18.953 6.198 6.139 6.204 6.172 6.204 97,996 6.1888 -0.11%
2012-11-09 0 19.00 18.90 19.04 18.88 19.00 42,513 803,624 18.903 6.204 6.172 6.217 6.165 6.204 130,190 6.1727 0.00%
2012-11-08 0 19.00 18.98 19.00 18.98 19.10 35,000 665,980 19.028 6.204 6.198 6.204 6.198 6.237 107,183 6.2135 -0.52%
2012-11-07 0 19.10 19.10 19.14 19.08 19.14 54,000 1,031,940 19.110 6.237 6.237 6.250 6.230 6.250 165,368 6.2403 -0.10%
2012-11-06 0 19.12 19.12 19.28 18.82 19.28 301,000 5,757,660 19.128 6.244 6.244 6.296 6.146 6.296 921,773 6.2463 1.16%
2012-11-05 0 18.90 18.82 18.90 18.78 19.00 72,000 1,355,320 18.824 6.172 6.146 6.172 6.133 6.204 220,490 6.1468 0.11%
2012-11-02 0 18.88 18.88 19.00 18.50 19.00 105,000 1,971,740 18.778 6.165 6.165 6.204 6.041 6.204 321,549 6.1320 1.83%
2012-11-01 0 18.54 18.54 18.62 18.54 18.62 37,584 699,125 18.602 6.054 6.054 6.080 6.054 6.080 115,096 6.0743 -0.43%
2012-10-31 0 18.62 18.62 18.74 18.56 18.74 52,000 972,040 18.693 6.080 6.080 6.119 6.061 6.119 159,243 6.1041 -0.32%
2012-10-30 0 18.68 18.52 18.70 18.50 18.80 57,000 1,064,360 18.673 6.100 6.048 6.106 6.041 6.139 174,555 6.0976 -0.43%
2012-10-29 0 18.76 18.66 18.76 18.52 18.76 56,000 1,047,080 18.698 6.126 6.093 6.126 6.048 6.126 171,493 6.1057 0.11%
2012-10-26 0 18.74 18.50 18.74 18.12 18.78 100,000 1,838,820 18.388 6.119 6.041 6.119 5.917 6.133 306,237 6.0046 0.97%
2012-10-25 0 18.56 18.52 18.56 18.50 18.56 56,000 1,037,580 18.528 6.061 6.048 6.061 6.041 6.061 171,493 6.0503 1.42%
2012-10-24 0 18.30 18.14 18.32 18.10 18.30 93,000 1,686,060 18.130 5.976 5.924 5.982 5.910 5.976 284,800 5.9202 1.33%
2012-10-22 0 18.06 18.06 18.14 18.00 18.04 6,000 108,200 18.033 5.897 5.897 5.924 5.878 5.891 18,374 5.8887 -0.44%
2012-10-19 0 18.14 18.04 18.16 18.00 18.30 32,000 580,080 18.128 5.924 5.891 5.930 5.878 5.976 97,996 5.9194 0.67%
2012-10-18 0 18.02 18.00 18.02 18.00 18.02 32,000 576,200 18.006 5.884 5.878 5.884 5.878 5.884 97,996 5.8798 0.33%
2012-10-17 0 17.96 17.88 17.96 17.86 18.10 77,000 1,383,300 17.965 5.865 5.839 5.865 5.832 5.910 235,802 5.8664 -0.77%
2012-10-16 0 18.10 18.02 18.10 18.00 18.10 128,000 2,307,380 18.026 5.910 5.884 5.910 5.878 5.910 391,983 5.8864 1.80%
2012-10-15 0 17.78 17.70 17.78 17.80 17.88 56,000 998,620 17.833 5.806 5.780 5.806 5.812 5.839 171,493 5.8231 1.14%
2012-10-12 0 17.58 17.58 17.78 17.50 17.78 34,000 596,540 17.545 5.741 5.741 5.806 5.715 5.806 104,120 5.7293 0.46%
2012-10-11 0 17.50 17.50 17.64 17.50 17.60 10,000 175,420 17.542 5.715 5.715 5.760 5.715 5.747 30,624 5.7282 -1.02%
2012-10-10 0 17.68 17.66 17.68 17.62 17.96 30,000 530,940 17.698 5.773 5.767 5.773 5.754 5.865 91,871 5.7792 -1.67%
2012-10-09 0 17.98 17.88 17.98 17.50 17.98 54,000 967,220 17.911 5.871 5.839 5.871 5.715 5.871 165,368 5.8489 0.00%
2012-10-08 0 17.98 17.82 17.98 17.80 18.00 91,000 1,628,480 17.895 5.871 5.819 5.871 5.812 5.878 278,675 5.8436 0.56%
2012-10-05 0 17.88 17.82 17.88 17.84 17.88 111,468 1,990,475 17.857 5.839 5.819 5.839 5.826 5.839 341,356 5.8311 0.68%
2012-10-04 0 17.76 17.76 17.80 17.48 17.80 130,000 2,291,200 17.625 5.799 5.799 5.812 5.708 5.812 398,108 5.7552 2.30%
2012-10-03 0 17.36 17.36 17.38 17.34 17.40 56,000 972,520 17.366 5.669 5.669 5.675 5.662 5.682 171,493 5.6709 0.00%
2012-09-28 0 17.36 17.30 17.38 17.22 17.40 58,028 1,004,404 17.309 5.669 5.649 5.675 5.623 5.682 177,703 5.6521 0.81%
2012-09-27 0 17.22 17.22 17.32 17.00 17.40 155,800 2,670,193 17.139 5.623 5.623 5.656 5.551 5.682 477,117 5.5965 0.58%
2012-09-26 0 17.12 17.10 17.18 17.00 17.16 225,009 3,851,988 17.119 5.590 5.584 5.610 5.551 5.604 689,060 5.5902 -1.38%
2012-09-25 0 17.36 17.28 17.36 16.96 17.60 352,000 6,035,400 17.146 5.669 5.643 5.669 5.538 5.747 1,077,953 5.5989 2.36%
2012-09-24 0 16.96 16.86 16.96 16.84 16.96 100,388 1,696,272 16.897 5.538 5.506 5.538 5.499 5.538 307,425 5.5177 0.24%
2012-09-21 0 16.92 16.92 16.94 16.70 16.94 90,008 1,519,515 16.882 5.525 5.525 5.532 5.453 5.532 275,638 5.5127 0.36%
2012-09-20 0 16.86 16.70 16.90 16.80 16.98 248,000 4,168,414 16.808 5.506 5.453 5.519 5.486 5.545 759,467 5.4886 0.48%
2012-09-19 0 16.78 16.70 16.78 16.68 16.90 197,656 3,317,383 16.784 5.479 5.453 5.479 5.447 5.519 605,295 5.4806 0.72%
2012-09-18 0 16.66 16.58 16.66 16.50 16.90 76,000 1,263,600 16.626 5.440 5.414 5.440 5.388 5.519 232,740 5.4292 -0.36%
2012-09-17 0 17.52 17.52 17.60 17.36 17.80 267,000 4,705,080 17.622 5.460 5.460 5.485 5.410 5.547 856,774 5.4916 -1.13%
2012-09-14 0 17.72 17.72 17.78 17.50 17.78 190,487 3,371,142 17.697 5.522 5.522 5.541 5.454 5.541 611,252 5.5151 1.37%
2012-09-13 0 17.48 17.34 17.48 17.32 17.60 143,000 2,487,620 17.396 5.447 5.404 5.447 5.398 5.485 458,872 5.4212 0.92%
2012-09-12 0 17.32 17.30 17.32 17.10 17.32 269,000 4,646,520 17.273 5.398 5.391 5.398 5.329 5.398 863,192 5.3830 0.70%
2012-09-11 0 17.20 17.18 17.20 17.16 17.44 84,000 1,444,920 17.201 5.360 5.354 5.360 5.348 5.435 269,547 5.3606 -1.71%
2012-09-10 0 17.50 17.40 17.60 17.12 17.60 71,946 1,249,220 17.363 5.454 5.422 5.485 5.335 5.485 230,867 5.4110 2.22%
2012-09-07 0 17.12 17.04 17.12 16.92 17.12 49,000 833,380 17.008 5.335 5.310 5.335 5.273 5.335 157,236 5.3002 0.94%
2012-09-06 0 16.96 16.90 16.94 16.94 17.08 192,639 3,268,389 16.966 5.285 5.267 5.279 5.279 5.323 618,158 5.2873 0.00%
2012-09-05 0 16.96 16.96 17.00 16.82 17.34 171,000 2,914,800 17.046 5.285 5.285 5.298 5.242 5.404 548,721 5.3120 -1.74%
2012-09-04 0 17.26 17.04 17.26 16.96 17.48 26,000 445,760 17.145 5.379 5.310 5.379 5.285 5.447 83,431 5.3428 1.53%
2012-09-03 0 17.00 16.90 17.06 17.00 17.00 16,000 270,930 16.933 5.298 5.267 5.316 5.298 5.298 51,342 5.2769 1.07%
2012-08-31 0 16.82 16.80 16.84 16.80 17.02 153,400 2,589,423 16.880 5.242 5.235 5.248 5.235 5.304 492,244 5.2604 -0.71%
2012-08-30 0 16.94 16.90 16.94 16.90 17.08 66,000 1,119,100 16.956 5.279 5.267 5.279 5.267 5.323 211,787 5.2841 0.00%
2012-08-29 0 16.94 16.92 16.94 16.92 17.00 128,000 2,169,980 16.953 5.279 5.273 5.279 5.273 5.298 410,738 5.2831 0.00%
2012-08-28 0 16.94 16.92 16.94 16.94 17.34 248,000 4,211,460 16.982 5.279 5.273 5.279 5.279 5.404 795,805 5.2921 -0.24%
2012-08-27 0 16.98 16.84 17.00 16.80 17.04 133,000 2,255,580 16.959 5.292 5.248 5.298 5.235 5.310 426,783 5.2851 -0.47%
2012-08-24 0 17.06 17.02 17.18 16.98 17.72 136,000 2,315,780 17.028 5.316 5.304 5.354 5.292 5.522 436,409 5.3064 0.47%
2012-08-23 0 16.98 16.98 17.00 16.90 17.06 140,000 2,380,420 17.003 5.292 5.292 5.298 5.267 5.316 449,245 5.2987 0.35%
2012-08-22 0 16.92 16.90 17.00 16.90 17.00 74,000 1,255,880 16.971 5.273 5.267 5.298 5.267 5.298 237,458 5.2889 -0.47%
2012-08-21 0 17.00 16.90 17.00 16.86 17.02 163,000 2,770,860 16.999 5.298 5.267 5.298 5.254 5.304 523,049 5.2975 -0.35%
2012-08-20 0 17.06 17.04 17.18 16.86 17.10 25,000 424,220 16.969 5.316 5.310 5.354 5.254 5.329 80,222 5.2881 0.95%
2012-08-17 0 16.90 16.88 16.90 16.88 16.96 98,000 1,656,580 16.904 5.267 5.260 5.267 5.260 5.285 314,471 5.2678 -0.12%
2012-08-16 0 16.92 16.92 16.96 16.92 17.00 24,000 407,140 16.964 5.273 5.273 5.285 5.273 5.298 77,013 5.2866 -0.12%
2012-08-15 0 16.94 16.92 16.94 16.94 17.00 136,000 2,304,960 16.948 5.279 5.273 5.279 5.279 5.298 436,409 5.2816 -0.35%
2012-08-14 0 17.00 16.94 17.00 16.96 17.04 70,000 1,189,900 16.999 5.298 5.279 5.298 5.285 5.310 224,622 5.2973 0.00%
2012-08-13 0 17.00 16.98 17.00 16.94 17.26 180,000 3,059,100 16.995 5.298 5.292 5.298 5.279 5.379 577,601 5.2962 0.00%
2012-08-10 0 17.00 16.98 17.24 16.92 17.00 24,000 406,720 16.947 5.298 5.292 5.373 5.273 5.298 77,013 5.2812 0.12%
2012-08-09 0 16.98 16.98 17.04 16.92 17.24 234,000 3,973,220 16.980 5.292 5.292 5.310 5.273 5.373 750,881 5.2914 0.35%
2012-08-08 0 16.92 16.92 16.98 16.90 17.00 47,000 797,460 16.967 5.273 5.273 5.292 5.267 5.298 150,818 5.2876 -0.35%
2012-08-07 0 16.98 16.98 17.00 16.98 17.14 135,000 2,300,380 17.040 5.292 5.292 5.298 5.292 5.341 433,200 5.3102 -0.70%
2012-08-06 0 17.10 17.10 17.22 17.10 17.24 42,000 719,920 17.141 5.329 5.329 5.366 5.329 5.373 134,773 5.3417 0.00%
2012-08-03 0 17.10 17.08 17.16 17.06 17.10 26,001 444,316 17.088 5.329 5.323 5.348 5.316 5.329 83,434 5.3253 0.00%
2012-08-02 0 17.10 17.10 17.16 17.00 17.20 174,153 2,979,359 17.108 5.329 5.329 5.348 5.298 5.360 558,838 5.3313 -1.04%
2012-08-01 0 17.28 17.24 17.28 17.20 17.40 205,000 3,545,420 17.295 5.385 5.373 5.385 5.360 5.422 657,823 5.3896 -2.04%
2012-07-31 0 17.64 17.50 17.64 17.38 17.70 31,000 544,240 17.556 5.497 5.454 5.497 5.416 5.516 99,476 5.4711 1.50%
2012-07-30 0 17.38 17.36 17.38 17.36 17.40 31,000 538,660 17.376 5.416 5.410 5.416 5.410 5.422 99,476 5.4150 0.00%
2012-07-27 0 17.38 17.30 17.40 17.30 17.56 120,000 2,088,660 17.406 5.416 5.391 5.422 5.391 5.472 385,067 5.4241 -0.46%
2012-07-26 0 17.46 17.24 17.46 17.50 17.50 5,000 87,500 17.500 5.441 5.373 5.441 5.454 5.454 16,044 5.4536 0.92%
2012-07-25 0 17.30 17.26 17.30 17.12 17.46 152,000 2,634,840 17.334 5.391 5.379 5.391 5.335 5.441 487,752 5.4020 -0.92%
2012-07-24 0 17.46 17.40 17.46 17.46 17.56 125,000 2,183,840 17.471 5.441 5.422 5.441 5.441 5.472 401,112 5.4445 0.00%
2012-07-23 0 17.46 17.46 17.48 17.30 17.50 63,000 1,099,880 17.458 5.441 5.441 5.447 5.391 5.454 202,160 5.4406 -0.80%
2012-07-20 0 17.60 17.50 17.60 17.50 17.66 78,000 1,375,100 17.629 5.485 5.454 5.485 5.454 5.503 250,294 5.4939 -0.56%
2012-07-19 0 17.70 17.60 17.74 17.52 17.74 43,000 760,680 17.690 5.516 5.485 5.528 5.460 5.528 137,982 5.5129 1.49%
2012-07-18 0 17.44 17.34 17.66 17.10 17.74 160,000 2,794,120 17.463 5.435 5.404 5.503 5.329 5.528 513,423 5.4421 -1.69%
2012-07-17 0 17.74 17.56 17.74 17.30 18.20 167,000 2,932,640 17.561 5.528 5.472 5.528 5.391 5.672 535,885 5.4725 0.80%
2012-07-16 0 17.60 17.60 18.04 - - 0 0 - 5.485 5.485 5.622 - - 0 - 0.92%
2012-07-13 0 17.44 17.46 17.50 17.44 17.46 12,000 209,480 17.457 5.435 5.441 5.454 5.435 5.441 38,507 5.4401 -0.11%
2012-07-12 0 17.46 17.46 17.66 17.44 17.50 28,000 489,760 17.491 5.441 5.441 5.503 5.435 5.454 89,849 5.4509 -1.36%
2012-07-11 0 17.70 17.60 17.70 17.50 17.70 12,000 212,200 17.683 5.516 5.485 5.516 5.454 5.516 38,507 5.5107 1.14%
2012-07-10 0 17.50 17.50 17.66 17.50 17.72 72,000 1,270,180 17.641 5.454 5.454 5.503 5.454 5.522 231,040 5.4977 -0.91%
2012-07-09 0 17.66 17.64 18.00 17.60 17.66 16,004 282,293 17.639 5.503 5.497 5.609 5.485 5.503 51,355 5.4969 -0.34%
2012-07-06 0 17.72 17.70 17.76 17.72 18.00 98,507 1,750,905 17.774 5.522 5.516 5.535 5.522 5.609 316,098 5.5391 -1.56%
2012-07-05 0 18.00 17.90 18.20 17.82 18.00 6,000 107,820 17.970 5.609 5.578 5.672 5.553 5.609 19,253 5.6001 1.01%
2012-07-04 0 17.82 17.82 17.90 17.82 17.98 49,000 877,120 17.900 5.553 5.553 5.578 5.553 5.603 157,236 5.5784 -0.89%
2012-07-03 0 17.98 17.90 18.00 17.90 18.24 206,177 3,728,526 18.084 5.603 5.578 5.609 5.578 5.684 661,600 5.6356 -0.66%
2012-06-29 0 18.10 18.10 18.14 18.06 18.14 57,008 1,032,225 18.107 5.641 5.641 5.653 5.628 5.653 182,933 5.6427 0.44%
2012-06-28 0 18.02 18.00 18.16 18.00 18.30 107,621 1,961,205 18.223 5.616 5.609 5.659 5.609 5.703 345,344 5.6790 -0.44%
2012-06-27 0 18.10 18.02 18.26 18.06 18.60 241,000 4,431,260 18.387 5.641 5.616 5.690 5.628 5.796 773,343 5.7300 -1.09%
2012-06-26 0 18.30 18.28 18.34 18.30 18.50 49,000 904,160 18.452 5.703 5.697 5.715 5.703 5.765 157,236 5.7503 -1.19%
2012-06-25 0 18.52 18.42 18.54 18.42 18.56 27,000 500,120 18.523 5.771 5.740 5.778 5.740 5.784 86,640 5.7724 -1.91%
2012-06-22 0 18.88 18.88 18.94 18.88 18.94 9,000 170,220 18.913 5.884 5.884 5.902 5.884 5.902 28,880 5.8940 -0.63%
2012-06-21 0 19.00 18.88 19.24 19.00 19.26 46,000 881,420 19.161 5.921 5.884 5.996 5.921 6.002 147,609 5.9713 -2.96%
2012-06-20 0 19.58 19.20 19.58 19.16 19.80 33,000 638,240 19.341 6.102 5.983 6.102 5.971 6.170 105,893 6.0272 0.41%
2012-06-19 0 19.50 19.50 19.60 19.50 20.10 122,000 2,408,780 19.744 6.077 6.077 6.108 6.077 6.264 391,485 6.1529 -3.47%
2012-06-18 0 20.20 19.66 20.20 19.20 20.85 57,000 1,141,290 20.023 6.295 6.127 6.295 5.983 6.498 182,907 6.2397 3.59%
2012-06-15 0 19.50 19.84 20.00 18.36 20.00 109,001 2,066,259 18.956 6.077 6.183 6.233 5.722 6.233 349,772 5.9074 4.17%
2012-06-14 0 18.72 18.42 18.74 18.20 18.80 29,000 540,560 18.640 5.834 5.740 5.840 5.672 5.859 93,058 5.8089 0.11%
2012-06-13 0 18.70 18.40 18.70 17.50 18.80 34,002 626,777 18.434 5.828 5.734 5.828 5.454 5.859 109,109 5.7445 2.30%
2012-06-12 0 18.28 18.08 18.36 18.02 18.40 24,441 444,978 18.206 5.697 5.634 5.722 5.616 5.734 78,429 5.6737 -0.11%
2012-06-11 0 18.30 18.10 18.38 16.96 18.30 81,000 1,441,940 17.802 5.703 5.641 5.728 5.285 5.703 259,920 5.5476 10.11%
2012-06-08 0 16.62 16.54 16.62 16.54 16.78 194,000 3,224,340 16.620 5.179 5.154 5.179 5.154 5.229 622,525 5.1795 0.12%
2012-06-07 0 16.60 16.58 16.60 16.54 16.60 129,000 2,141,310 16.599 5.173 5.167 5.173 5.154 5.173 413,947 5.1729 0.24%
2012-06-06 0 16.56 16.56 16.60 16.56 16.62 284,000 4,715,240 16.603 5.161 5.161 5.173 5.161 5.179 911,325 5.1740 0.00%
2012-06-05 0 16.56 16.44 16.56 16.30 16.72 15,033 248,092 16.503 5.161 5.123 5.161 5.080 5.211 48,239 5.1429 -0.84%
2012-06-04 0 16.70 16.70 16.72 16.70 16.80 66,000 1,106,740 16.769 5.204 5.204 5.211 5.204 5.235 211,787 5.2257 -1.30%
2012-06-01 0 16.92 16.90 17.00 16.90 17.02 17,000 288,460 16.968 5.273 5.267 5.298 5.267 5.304 54,551 5.2879 -0.47%
2012-05-31 0 17.00 17.00 17.10 17.00 17.12 55,000 939,320 17.079 5.298 5.298 5.329 5.298 5.335 176,489 5.3223 -0.70%
2012-05-30 0 17.12 17.12 17.34 17.12 17.70 51,000 890,300 17.457 5.335 5.335 5.404 5.335 5.516 163,653 5.4402 -3.28%
2012-05-29 0 17.70 17.32 17.70 17.30 17.92 160,001 2,794,697 17.467 5.516 5.398 5.516 5.391 5.584 513,426 5.4432 1.96%
2012-05-28 0 17.36 17.32 17.46 17.32 17.38 30,000 520,880 17.363 5.410 5.398 5.441 5.398 5.416 96,267 5.4108 -0.57%
2012-05-25 0 17.46 17.40 17.46 17.40 17.50 82,000 1,430,720 17.448 5.441 5.422 5.441 5.422 5.454 263,129 5.4373 -1.02%
2012-05-24 0 17.64 17.64 17.70 17.60 17.72 261,000 4,611,120 17.667 5.497 5.497 5.516 5.485 5.522 837,521 5.5057 -1.01%
2012-05-23 0 17.82 17.80 17.82 17.68 17.84 37,000 658,100 17.786 5.553 5.547 5.553 5.510 5.560 118,729 5.5429 -0.45%
2012-05-22 0 17.90 17.84 17.90 17.84 17.92 327,000 5,850,120 17.890 5.578 5.560 5.578 5.560 5.584 1,049,308 5.5752 0.00%
2012-05-21 0 17.90 17.90 18.00 17.86 18.00 71,000 1,270,380 17.893 5.578 5.578 5.609 5.566 5.609 227,831 5.5760 -0.56%
2012-05-18 0 18.00 18.00 18.08 17.86 18.00 294,000 5,276,060 17.946 5.609 5.609 5.634 5.566 5.609 943,414 5.5925 -0.33%
2012-05-17 0 18.06 18.00 18.06 17.82 18.14 179,000 3,218,140 17.978 5.628 5.609 5.628 5.553 5.653 574,392 5.6027 1.46%
2012-05-16 0 17.80 17.60 17.80 17.60 18.26 263,001 4,712,558 17.918 5.547 5.485 5.547 5.485 5.690 843,942 5.5840 -1.44%
2012-05-15 0 18.06 17.98 18.06 17.94 18.22 158,000 2,848,260 18.027 5.628 5.603 5.628 5.591 5.678 507,005 5.6178 -0.88%
2012-05-14 0 18.22 18.06 18.20 17.96 19.06 124,000 2,267,540 18.287 5.678 5.628 5.672 5.597 5.940 397,903 5.6987 -4.41%
2012-05-11 0 19.06 18.84 19.08 18.88 20.10 204,000 3,998,740 19.602 5.940 5.871 5.946 5.884 6.264 654,614 6.1085 -2.16%
2012-05-10 1 - - - - - 0 0 - 6.071 - - - - 0 - 0.00%
2012-05-09 0 19.48 19.40 19.50 19.40 19.78 181,000 3,536,700 19.540 6.071 6.046 6.077 6.046 6.164 580,809 6.0893 -0.51%
2012-05-08 0 19.58 19.44 19.58 19.40 19.80 95,000 1,855,640 19.533 6.102 6.058 6.102 6.046 6.170 304,845 6.0872 -1.81%
2012-05-07 0 19.94 19.66 19.94 19.62 20.40 122,000 2,423,770 19.867 6.214 6.127 6.214 6.114 6.357 391,485 6.1912 -2.01%
2012-05-04 0 20.35 20.35 20.50 20.30 21.10 88,000 1,827,400 20.766 6.342 6.342 6.388 6.326 6.575 282,382 6.4714 -3.10%
2012-05-03 0 21.00 20.75 21.00 20.40 21.00 149,000 3,083,650 20.696 6.544 6.466 6.544 6.357 6.544 478,125 6.4495 1.94%
2012-05-02 0 20.60 20.30 20.60 20.20 20.65 244,562 5,000,186 20.445 6.420 6.326 6.420 6.295 6.435 784,773 6.3715 0.00%
2012-04-30 0 20.60 20.40 20.60 20.20 20.75 68,000 1,391,800 20.468 6.420 6.357 6.420 6.295 6.466 218,205 6.3784 0.98%
2012-04-27 0 20.40 20.20 20.40 20.20 21.10 161,000 3,284,950 20.403 6.357 6.295 6.357 6.295 6.575 516,632 6.3584 -1.92%
2012-04-26 0 20.80 20.80 21.10 20.80 21.65 278,001 5,938,371 21.361 6.482 6.482 6.575 6.482 6.747 892,075 6.6568 -0.24%
2012-04-25 0 20.85 20.75 20.85 20.30 21.60 277,001 5,772,221 20.838 6.498 6.466 6.498 6.326 6.731 888,866 6.4939 -3.25%
2012-04-24 0 25.55 25.60 25.70 25.40 25.90 485,244 12,422,973 25.601 6.716 6.729 6.755 6.676 6.808 1,846,116 6.7292 0.39%
2012-04-23 0 25.45 25.40 25.60 25.20 25.60 138,002 3,516,499 25.482 6.689 6.676 6.729 6.624 6.729 525,030 6.6977 -0.78%
2012-04-20 0 25.65 25.55 25.65 25.20 25.90 83,002 2,128,399 25.643 6.742 6.716 6.742 6.624 6.808 315,782 6.7401 2.40%
2012-04-19 0 25.05 25.05 25.35 24.80 26.00 298,002 7,565,550 25.388 6.584 6.584 6.663 6.519 6.834 1,133,752 6.6730 0.20%
2012-04-18 0 25.00 24.80 25.00 24.70 25.40 166,640 4,173,550 25.045 6.571 6.519 6.571 6.492 6.676 633,984 6.5831 1.21%
2012-04-17 0 24.70 24.70 24.80 24.60 24.85 85,003 2,104,325 24.756 6.492 6.492 6.519 6.466 6.532 323,395 6.5070 -0.60%
2012-04-16 0 24.85 24.85 24.90 22.50 25.20 107,000 2,663,650 24.894 6.532 6.532 6.545 5.914 6.624 407,083 6.5433 -0.60%
2012-04-13 0 25.00 24.90 25.00 24.70 26.10 290,000 7,355,450 25.364 6.571 6.545 6.571 6.492 6.860 1,103,308 6.6667 0.00%
2012-04-12 0 25.00 24.85 25.00 24.80 25.55 154,000 3,863,700 25.089 6.571 6.532 6.571 6.519 6.716 585,895 6.5945 0.00%
2012-04-11 0 25.00 24.95 25.20 24.30 25.50 101,852 2,566,225 25.196 6.571 6.558 6.624 6.387 6.703 387,497 6.6226 0.81%
2012-04-10 0 24.80 24.75 25.10 24.40 25.50 106,001 2,612,575 24.647 6.519 6.505 6.597 6.413 6.703 403,282 6.4783 0.20%
2012-04-05 0 24.75 24.55 24.75 24.45 25.00 94,004 2,322,402 24.705 6.505 6.453 6.505 6.427 6.571 357,639 6.4937 -1.79%
2012-04-03 0 25.20 25.20 25.40 24.50 25.60 75,000 1,871,500 24.953 6.624 6.624 6.676 6.440 6.729 285,338 6.5589 2.44%
2012-04-02 0 24.60 24.60 25.00 24.60 25.50 54,000 1,345,050 24.908 6.466 6.466 6.571 6.466 6.703 205,444 6.5471 -2.19%
2012-03-30 0 25.15 25.00 25.15 24.80 25.30 393,768 9,859,247 25.038 6.611 6.571 6.611 6.519 6.650 1,498,094 6.5812 2.03%
2012-03-29 0 24.65 24.65 24.75 24.65 25.00 258,000 6,417,400 24.874 6.479 6.479 6.505 6.479 6.571 981,564 6.5379 -0.60%
2012-03-28 0 24.80 24.50 24.80 24.00 24.90 220,850 5,442,687 24.644 6.519 6.440 6.519 6.308 6.545 840,226 6.4776 4.20%
2012-03-27 0 23.80 23.80 24.15 23.05 24.15 183,000 4,345,000 23.743 6.256 6.256 6.348 6.059 6.348 696,225 6.2408 0.63%
2012-03-26 0 23.65 23.55 23.65 22.85 23.65 85,000 1,979,100 23.284 6.216 6.190 6.216 6.006 6.216 323,383 6.1200 3.50%
2012-03-23 0 22.85 22.75 22.85 22.55 22.85 41,452 942,991 22.749 6.006 5.980 6.006 5.927 6.006 157,705 5.9795 0.00%
2012-03-22 0 22.85 22.65 22.90 22.85 22.95 10,000 228,900 22.890 6.006 5.953 6.019 6.006 6.032 38,045 6.0165 -0.44%
2012-03-21 0 22.95 22.60 22.95 21.80 23.00 61,000 1,360,150 22.298 6.032 5.940 6.032 5.730 6.045 232,075 5.8608 3.61%
2012-03-20 0 22.15 22.05 22.40 21.70 22.40 76,000 1,668,150 21.949 5.822 5.796 5.888 5.704 5.888 289,143 5.7693 -1.99%
2012-03-19 0 22.60 22.50 22.80 22.45 23.60 215,000 4,872,277 22.662 5.940 5.914 5.993 5.901 6.203 817,970 5.9565 -4.03%
2012-03-16 0 23.55 23.40 23.55 22.45 24.30 688,000 16,280,700 23.664 6.190 6.151 6.190 5.901 6.387 2,617,503 6.2199 5.61%
2012-03-15 0 22.30 22.30 22.40 22.00 22.35 81,000 1,787,300 22.065 5.861 5.861 5.888 5.783 5.875 308,165 5.7998 2.06%
2012-03-14 0 21.85 21.80 21.95 21.55 22.30 224,000 4,914,000 21.938 5.743 5.730 5.769 5.664 5.861 852,210 5.7662 -1.35%
2012-03-13 0 22.15 22.05 22.20 21.50 22.30 409,000 9,057,100 22.144 5.822 5.796 5.835 5.651 5.861 1,556,045 5.8206 8.58%
2012-03-12 0 20.40 20.30 20.55 19.80 20.40 53,000 1,064,040 20.076 5.362 5.336 5.401 5.204 5.362 201,639 5.2770 3.24%
2012-03-09 0 19.76 19.60 19.78 19.70 19.76 33,000 650,220 19.704 5.194 5.152 5.199 5.178 5.194 125,549 5.1790 1.33%
2012-03-08 0 19.50 19.50 19.60 19.46 19.70 35,000 682,420 19.498 5.125 5.125 5.152 5.115 5.178 133,158 5.1249 0.21%
2012-03-07 0 19.46 19.40 19.46 19.24 20.35 89,000 1,732,170 19.463 5.115 5.099 5.115 5.057 5.349 338,601 5.1157 0.21%
2012-03-06 0 19.42 19.40 19.60 19.42 19.60 67,000 1,304,360 19.468 5.104 5.099 5.152 5.104 5.152 254,902 5.1171 -1.72%
2012-03-05 0 19.76 19.62 19.76 19.70 19.98 14,000 276,320 19.737 5.194 5.157 5.194 5.178 5.252 53,263 5.1878 0.00%
2012-03-02 0 19.76 19.60 19.76 19.60 19.76 3,000 59,120 19.707 5.194 5.152 5.194 5.152 5.194 11,414 5.1798 0.82%
2012-03-01 0 19.60 19.52 19.68 19.50 19.60 39,000 762,980 19.564 5.152 5.131 5.173 5.125 5.152 148,376 5.1422 -0.10%
2012-02-29 0 19.62 19.62 19.68 19.50 19.80 27,000 528,980 19.592 5.157 5.157 5.173 5.125 5.204 102,722 5.1496 1.13%
2012-02-28 0 19.40 19.32 19.58 19.40 19.66 25,000 488,380 19.535 5.099 5.078 5.147 5.099 5.168 95,113 5.1347 -1.42%
2012-02-27 0 19.68 19.50 19.68 19.70 19.80 24,000 473,800 19.742 5.173 5.125 5.173 5.178 5.204 91,308 5.1890 1.13%
2012-02-24 0 19.46 19.46 19.70 19.34 19.50 39,000 757,700 19.428 5.115 5.115 5.178 5.083 5.125 148,376 5.1066 -0.21%
2012-02-23 0 19.50 19.50 19.60 19.42 19.48 9,000 174,880 19.431 5.125 5.125 5.152 5.104 5.120 34,241 5.1074 0.00%
2012-02-22 0 19.50 19.50 19.80 19.44 20.50 27,000 529,320 19.604 5.125 5.125 5.204 5.110 5.388 102,722 5.1529 0.41%
2012-02-21 0 19.42 19.42 19.44 19.40 19.52 49,915 970,979 19.453 5.104 5.104 5.110 5.099 5.131 189,902 5.1130 -0.51%
2012-02-20 0 19.52 19.52 19.70 19.50 20.00 38,000 748,840 19.706 5.131 5.131 5.178 5.125 5.257 144,571 5.1797 -0.41%
2012-02-17 0 19.60 19.50 19.60 19.32 19.60 49,000 952,900 19.447 5.152 5.125 5.152 5.078 5.152 186,421 5.1115 0.51%
2012-02-16 0 19.50 19.50 19.60 19.42 19.60 18,000 351,920 19.551 5.125 5.125 5.152 5.104 5.152 68,481 5.1389 -0.51%
2012-02-15 0 19.60 19.48 19.60 19.48 19.62 36,000 702,900 19.525 5.152 5.120 5.152 5.120 5.157 136,962 5.1321 1.98%
2012-02-14 0 19.22 19.22 19.50 19.16 19.30 137,000 2,640,900 19.277 5.052 5.052 5.125 5.036 5.073 521,218 5.0668 -0.41%
2012-02-13 0 19.30 19.30 19.48 19.20 19.46 11,000 211,980 19.271 5.073 5.073 5.120 5.047 5.115 41,850 5.0653 -0.52%
2012-02-10 0 19.40 19.30 19.42 19.30 19.50 68,000 1,314,000 19.324 5.099 5.073 5.104 5.073 5.125 258,707 5.0791 -0.10%
2012-02-09 0 19.42 19.30 19.50 19.42 19.56 58,000 1,128,820 19.462 5.104 5.073 5.125 5.104 5.141 220,662 5.1156 -0.72%
2012-02-08 0 19.56 19.42 19.56 19.30 19.56 25,000 483,220 19.329 5.141 5.104 5.141 5.073 5.141 95,113 5.0805 1.35%
2012-02-07 0 19.30 19.30 19.60 19.20 19.34 59,000 1,137,260 19.276 5.073 5.073 5.152 5.047 5.083 224,466 5.0665 -0.21%
2012-02-06 0 19.34 19.34 19.68 19.32 19.70 30,000 582,520 19.417 5.083 5.083 5.173 5.078 5.178 114,135 5.1038 -1.33%
2012-02-03 0 19.60 19.50 19.68 19.40 19.70 39,000 763,960 19.589 5.152 5.125 5.173 5.099 5.178 148,376 5.1488 0.72%
2012-02-02 0 19.46 19.22 19.48 19.28 19.68 40,631 789,518 19.431 5.115 5.052 5.120 5.068 5.173 154,581 5.1075 -0.92%
2012-02-01 0 19.64 19.20 19.66 19.30 19.66 31,000 601,140 19.392 5.162 5.047 5.168 5.073 5.168 117,940 5.0970 -0.10%
2012-01-31 0 19.66 19.36 19.68 19.10 19.66 105,000 2,028,700 19.321 5.168 5.089 5.173 5.020 5.168 399,474 5.0784 1.97%
2012-01-30 0 19.28 19.12 19.28 19.28 19.34 41,000 791,480 19.304 5.068 5.026 5.068 5.068 5.083 155,985 5.0741 -0.10%
2012-01-27 0 19.30 19.30 19.56 19.30 19.34 37,000 714,480 19.310 5.073 5.073 5.141 5.073 5.083 140,767 5.0756 -0.62%
2012-01-26 0 19.42 19.30 19.70 19.06 19.58 105,000 2,036,440 19.395 5.104 5.073 5.178 5.010 5.147 399,474 5.0978 -0.82%
2012-01-20 0 19.58 19.30 19.58 19.44 19.68 168,000 3,276,960 19.506 5.147 5.073 5.147 5.110 5.173 639,158 5.1270 0.72%
2012-01-19 0 19.44 19.44 19.58 19.30 19.50 29,000 562,260 19.388 5.110 5.110 5.147 5.073 5.125 110,331 5.0961 0.73%
2012-01-18 0 19.30 19.30 19.48 19.28 19.40 86,000 1,660,360 19.307 5.073 5.073 5.120 5.068 5.099 327,188 5.0746 0.10%
2012-01-17 0 19.28 19.28 19.48 19.22 19.40 60,000 1,157,520 19.292 5.068 5.068 5.120 5.052 5.099 228,271 5.0708 0.10%
2012-01-16 0 19.26 19.16 19.30 19.26 19.50 15,000 290,020 19.335 5.062 5.036 5.073 5.062 5.125 57,068 5.0820 -2.83%
2012-01-13 0 19.82 19.82 20.00 19.58 20.05 31,000 617,560 19.921 5.210 5.210 5.257 5.147 5.270 117,940 5.2362 -2.60%
2012-01-12 0 20.35 19.72 20.35 20.00 20.40 12,000 240,500 20.042 5.349 5.183 5.349 5.257 5.362 45,654 5.2679 -0.25%
2012-01-11 0 20.40 20.05 20.40 20.10 20.45 17,000 343,850 20.226 5.362 5.270 5.362 5.283 5.375 64,677 5.3164 -1.21%
2012-01-10 0 20.65 20.20 20.70 20.40 20.65 5,000 102,900 20.580 5.428 5.309 5.441 5.362 5.428 19,023 5.4094 -0.24%
2012-01-09 0 20.70 20.65 20.70 20.20 20.90 104,000 2,147,050 20.645 5.441 5.428 5.441 5.309 5.493 395,669 5.4264 -0.72%
2012-01-06 0 20.85 20.55 20.90 20.50 20.90 298,000 6,183,300 20.749 5.480 5.401 5.493 5.388 5.493 1,133,744 5.4539 1.96%
2012-01-05 0 20.45 20.30 20.45 20.15 20.50 102,000 2,072,900 20.323 5.375 5.336 5.375 5.296 5.388 388,060 5.3417 2.00%
2012-01-04 0 20.05 20.05 20.20 19.90 20.30 128,809 2,581,582 20.042 5.270 5.270 5.309 5.231 5.336 490,055 5.2679 1.26%
2012-01-03 0 19.80 19.80 19.88 19.80 20.15 114,000 2,265,470 19.873 5.204 5.204 5.225 5.204 5.296 433,714 5.2234 -1.74%
2011-12-30 0 20.15 20.10 20.15 19.82 20.20 236,000 4,724,730 20.020 5.296 5.283 5.296 5.210 5.309 897,864 5.2622 1.26%
2011-12-29 0 19.90 19.78 19.90 19.76 19.98 163,000 3,237,760 19.864 5.231 5.199 5.231 5.194 5.252 620,135 5.2211 0.71%
2011-12-28 0 19.76 19.76 19.80 19.70 20.00 198,000 3,894,980 19.672 5.194 5.194 5.204 5.178 5.257 753,293 5.1706 0.51%
2011-12-23 0 19.66 19.50 19.68 19.30 19.84 390,060 7,605,009 19.497 5.168 5.125 5.173 5.073 5.215 1,483,987 5.1247 1.87%
2011-12-22 0 19.30 19.18 19.30 18.90 19.36 145,000 2,787,840 19.226 5.073 5.041 5.073 4.968 5.089 551,654 5.0536 1.69%
2011-12-21 0 18.98 18.88 18.98 18.76 19.40 235,000 4,433,920 18.868 4.989 4.963 4.989 4.931 5.099 894,060 4.9593 1.17%
2011-12-20 0 18.76 18.70 18.82 18.52 19.48 642,000 11,988,080 18.673 4.931 4.915 4.947 4.868 5.120 2,442,495 4.9081 6.83%
2011-12-19 1 - - - - - 0 0 - 4.616 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 4.616 - - - - 0 - 0.00%
2011-12-15 0 17.56 17.32 17.56 17.16 17.56 58,000 1,000,660 17.253 4.616 4.552 4.616 4.510 4.616 220,662 4.5348 1.97%
2011-12-14 0 17.22 17.22 17.30 17.18 17.22 8,000 137,620 17.203 4.526 4.526 4.547 4.516 4.526 30,436 4.5216 -0.12%
2011-12-13 0 17.24 17.18 17.26 17.08 17.42 113,000 1,941,260 17.179 4.531 4.516 4.537 4.489 4.579 429,910 4.5155 0.12%
2011-12-12 0 17.52 17.50 17.60 17.40 17.90 52,769 933,391 17.688 4.526 4.521 4.547 4.495 4.624 204,258 4.5697 0.11%
2011-12-09 0 17.50 17.42 17.50 17.42 18.10 220,496 3,868,138 17.543 4.521 4.500 4.521 4.500 4.676 853,494 4.5321 -1.91%
2011-12-08 0 17.84 17.76 17.90 17.56 18.00 61,000 1,080,500 17.713 4.609 4.588 4.624 4.537 4.650 236,118 4.5761 1.59%
2011-12-07 0 17.56 17.56 17.64 17.48 17.80 176,283 3,104,419 17.610 4.537 4.537 4.557 4.516 4.599 682,355 4.5496 0.46%
2011-12-06 0 17.48 17.46 17.60 17.20 18.10 221,000 3,914,060 17.711 4.516 4.511 4.547 4.444 4.676 855,445 4.5755 1.63%
2011-12-05 0 17.20 17.10 17.20 16.48 17.20 183,208 3,094,487 16.891 4.444 4.418 4.444 4.258 4.444 709,160 4.3636 4.75%
2011-12-02 0 16.42 16.38 16.48 15.94 16.48 724,000 11,776,840 16.266 4.242 4.232 4.258 4.118 4.258 2,802,452 4.2023 0.24%
2011-12-01 0 16.38 16.36 16.38 16.36 17.20 382,821 6,419,177 16.768 4.232 4.227 4.232 4.227 4.444 1,481,820 4.3320 -0.24%
2011-11-30 0 16.42 16.50 16.52 15.90 17.70 1,085,000 17,839,480 16.442 4.242 4.263 4.268 4.108 4.573 4,199,808 4.2477 -6.70%
2011-11-29 0 17.60 17.52 17.62 17.58 17.88 237,000 4,193,682 17.695 4.547 4.526 4.552 4.542 4.619 917,377 4.5714 0.46%
2011-11-28 0 17.52 17.42 17.56 17.44 17.76 46,000 809,880 17.606 4.526 4.500 4.537 4.506 4.588 178,056 4.5484 1.86%
2011-11-25 0 17.20 17.10 17.26 17.16 17.70 84,000 1,460,340 17.385 4.444 4.418 4.459 4.433 4.573 325,146 4.4913 -0.58%
2011-11-24 0 17.30 17.26 17.50 17.10 17.80 197,800 3,464,064 17.513 4.469 4.459 4.521 4.418 4.599 765,642 4.5244 -1.70%
2011-11-23 0 17.60 17.60 17.70 17.54 17.84 59,000 1,048,325 17.768 4.547 4.547 4.573 4.531 4.609 228,377 4.5903 -1.68%
2011-11-22 0 17.90 17.80 17.90 17.72 18.32 136,000 2,433,540 17.894 4.624 4.599 4.624 4.578 4.733 526,428 4.6227 -2.19%
2011-11-21 0 18.30 18.10 18.38 18.20 18.58 19,000 346,740 18.249 4.728 4.676 4.748 4.702 4.800 73,545 4.7147 -1.61%
2011-11-18 0 18.60 18.54 18.60 18.60 19.20 176,000 3,301,380 18.758 4.805 4.790 4.805 4.805 4.960 681,259 4.8460 -1.06%
2011-11-17 0 18.80 18.70 18.80 18.60 19.00 177,000 3,296,840 18.626 4.857 4.831 4.857 4.805 4.909 685,130 4.8120 1.08%
2011-11-16 0 18.60 18.56 18.60 18.30 19.00 335,000 6,236,340 18.616 4.805 4.795 4.805 4.728 4.909 1,296,715 4.8093 -0.53%
2011-11-15 0 18.70 18.64 18.80 18.50 18.90 65,000 1,212,480 18.654 4.831 4.816 4.857 4.779 4.883 251,601 4.8191 2.75%
2011-11-14 0 18.20 18.10 18.30 18.20 18.60 78,000 1,426,600 18.290 4.702 4.676 4.728 4.702 4.805 301,922 4.7251 -0.55%
2011-11-11 0 18.30 18.20 18.42 18.30 19.20 322,445 6,117,721 18.973 4.728 4.702 4.759 4.728 4.960 1,248,117 4.9016 -3.68%
2011-11-10 0 19.00 18.80 19.00 18.60 19.30 357,445 6,858,028 19.186 4.909 4.857 4.909 4.805 4.986 1,383,595 4.9567 -1.96%
2011-11-09 0 19.38 19.32 19.38 19.30 19.38 28,000 540,560 19.306 5.007 4.991 5.007 4.986 5.007 108,382 4.9875 0.94%
2011-11-08 0 19.20 19.10 19.20 19.08 19.30 28,000 535,880 19.139 4.960 4.934 4.960 4.929 4.986 108,382 4.9444 1.59%
2011-11-07 0 18.90 18.40 18.90 18.90 19.06 18,000 340,400 18.911 4.883 4.754 4.883 4.883 4.924 69,674 4.8856 0.96%
2011-11-04 0 18.72 18.60 18.76 18.18 18.72 234,000 4,325,360 18.484 4.836 4.805 4.847 4.697 4.836 905,765 4.7754 4.00%
2011-11-03 0 18.00 18.00 18.16 17.98 18.06 7,000 126,200 18.029 4.650 4.650 4.692 4.645 4.666 27,096 4.6576 -2.07%
2011-11-02 0 18.38 18.38 18.40 17.82 18.40 68,000 1,233,420 18.139 4.748 4.748 4.754 4.604 4.754 263,214 4.6860 -0.54%
2011-11-01 0 18.48 18.28 18.48 18.20 18.52 836,020 15,449,604 18.480 4.774 4.723 4.774 4.702 4.785 3,236,058 4.7742 -0.11%
2011-10-31 0 18.50 18.40 18.50 18.28 18.68 58,000 1,070,160 18.451 4.779 4.754 4.779 4.723 4.826 224,506 4.7667 0.54%
2011-10-28 0 18.40 18.38 18.40 18.10 19.02 434,000 8,020,040 18.479 4.754 4.748 4.754 4.676 4.914 1,679,923 4.7741 2.22%
2011-10-27 0 18.00 18.10 18.14 17.98 18.56 945,000 17,457,900 18.474 4.650 4.676 4.686 4.645 4.795 3,657,897 4.7727 -2.60%
2011-10-26 0 18.48 18.40 18.50 18.26 18.60 129,000 2,377,960 18.434 4.774 4.754 4.779 4.717 4.805 499,332 4.7623 1.32%
2011-10-25 0 18.24 18.24 18.34 18.16 18.40 306,488 5,591,932 18.245 4.712 4.712 4.738 4.692 4.754 1,186,351 4.7136 0.33%
2011-10-24 0 18.18 18.12 18.20 17.46 18.30 193,000 3,472,660 17.993 4.697 4.681 4.702 4.511 4.728 747,063 4.6484 6.07%
2011-10-21 0 17.14 17.14 17.16 16.96 17.30 55,000 938,660 17.067 4.428 4.428 4.433 4.382 4.469 212,893 4.4091 0.59%
2011-10-20 0 17.04 17.00 17.04 17.00 17.62 28,000 477,380 17.049 4.402 4.392 4.402 4.392 4.552 108,382 4.4046 -2.63%
2011-10-19 0 17.50 17.50 17.60 17.42 17.90 251,000 4,407,920 17.561 4.521 4.521 4.547 4.500 4.624 971,568 4.5369 1.74%
2011-10-18 0 17.20 17.10 17.30 17.20 18.00 445,000 7,785,440 17.495 4.444 4.418 4.469 4.444 4.650 1,722,502 4.5198 -6.72%
2011-10-17 0 18.44 18.20 18.44 18.10 18.88 99,000 1,803,180 18.214 4.764 4.702 4.764 4.676 4.878 383,208 4.7055 3.48%
2011-10-14 0 17.82 17.80 18.10 17.70 18.14 169,000 3,042,120 18.001 4.604 4.599 4.676 4.573 4.686 654,164 4.6504 -1.55%
2011-10-13 0 18.10 17.86 18.10 16.50 18.12 816,000 13,923,280 17.063 4.676 4.614 4.676 4.263 4.681 3,158,565 4.4081 12.42%
2011-10-12 0 16.10 16.00 16.10 15.44 16.10 771,000 12,043,020 15.620 4.159 4.134 4.159 3.989 4.159 2,984,380 4.0354 4.14%
2011-10-11 0 15.46 15.38 15.48 15.00 15.48 154,000 2,344,360 15.223 3.994 3.973 3.999 3.875 3.999 596,102 3.9328 7.36%
2011-10-10 0 14.40 14.22 14.40 13.40 14.40 136,000 1,888,000 13.882 3.720 3.674 3.720 3.462 3.720 526,428 3.5864 0.28%
2011-10-07 0 14.36 14.36 14.38 14.34 15.30 379,000 5,555,240 14.658 3.710 3.710 3.715 3.705 3.953 1,467,030 3.7867 0.98%
2011-10-06 0 14.22 14.20 14.38 13.50 14.60 111,873 1,571,689 14.049 3.674 3.669 3.715 3.488 3.772 433,037 3.6295 6.44%
2011-10-04 0 13.36 13.30 13.60 13.12 13.70 249,000 3,348,660 13.448 3.451 3.436 3.513 3.389 3.539 963,827 3.4743 0.91%
2011-10-03 0 13.24 13.12 13.40 13.10 14.60 314,000 4,314,320 13.740 3.420 3.389 3.462 3.384 3.772 1,215,428 3.5496 -12.89%
2011-09-30 0 15.20 15.14 15.30 15.12 16.36 461,000 7,094,580 15.390 3.927 3.911 3.953 3.906 4.227 1,784,435 3.9758 -6.63%
2011-09-28 0 16.28 16.28 16.36 16.02 16.48 260,000 4,245,320 16.328 4.206 4.206 4.227 4.139 4.258 1,006,406 4.2183 2.78%
2011-09-27 0 15.84 15.84 15.90 15.70 16.70 345,000 5,567,580 16.138 4.092 4.092 4.108 4.056 4.314 1,335,423 4.1692 2.86%
2011-09-26 0 15.40 15.40 15.50 15.12 16.50 299,000 4,604,460 15.400 3.979 3.979 4.004 3.906 4.263 1,157,366 3.9784 -9.41%
2011-09-23 0 17.00 16.98 17.42 15.16 18.10 284,000 4,847,140 17.067 4.392 4.387 4.500 3.917 4.676 1,099,305 4.4093 -3.52%
2011-09-22 0 17.62 17.62 17.84 17.60 18.16 247,000 4,402,080 17.822 4.552 4.552 4.609 4.547 4.692 956,085 4.6043 -6.08%
2011-09-21 0 18.76 18.58 18.76 18.18 18.76 260,420 4,837,280 18.575 4.847 4.800 4.847 4.697 4.847 1,008,031 4.7987 2.29%
2011-09-20 0 18.34 18.34 18.46 17.84 18.46 225,000 4,099,600 18.220 4.738 4.738 4.769 4.609 4.769 870,928 4.7072 0.88%
2011-09-19 0 18.18 17.84 18.20 17.88 19.00 324,000 5,989,840 18.487 4.697 4.609 4.702 4.619 4.909 1,254,136 4.7761 -5.61%
2011-09-16 0 19.26 19.22 19.60 19.06 19.26 19,000 363,140 19.113 4.976 4.965 5.064 4.924 4.976 73,545 4.9377 2.45%
2011-09-15 0 18.80 18.80 18.98 18.60 18.82 206,222 3,859,254 18.714 4.857 4.857 4.903 4.805 4.862 798,242 4.8347 0.75%
2011-09-14 0 18.66 18.58 18.66 18.56 19.76 434,000 8,270,340 19.056 4.821 4.800 4.821 4.795 5.105 1,679,923 4.9230 -3.32%
2011-09-12 0 19.30 19.10 19.30 19.10 20.20 70,000 1,376,260 19.661 4.986 4.934 4.986 4.934 5.219 270,955 5.0793 -5.62%
2011-09-09 0 20.45 20.30 20.50 20.25 20.55 80,000 1,627,750 20.347 5.283 5.244 5.296 5.231 5.309 309,663 5.2565 0.49%
2011-09-08 0 20.35 20.30 20.50 20.05 20.40 56,000 1,131,350 20.203 5.257 5.244 5.296 5.180 5.270 216,764 5.2193 1.24%
2011-09-07 0 20.10 19.90 20.10 19.60 20.20 105,000 2,097,690 19.978 5.193 5.141 5.193 5.064 5.219 406,433 5.1612 2.55%
2011-09-06 0 19.60 19.60 19.80 19.40 20.60 151,000 2,975,300 19.704 5.064 5.064 5.115 5.012 5.322 584,489 5.0904 -3.92%
2011-09-05 0 20.40 20.40 20.50 20.40 21.00 47,000 974,900 20.743 5.270 5.270 5.296 5.270 5.425 181,927 5.3587 -2.16%
2011-09-02 0 21.60 21.45 21.60 21.45 21.75 155,064 3,342,369 21.555 5.386 5.349 5.386 5.349 5.424 621,811 5.3752 -0.69%
2011-09-01 0 21.75 21.50 21.75 21.50 22.00 305,000 6,607,100 21.663 5.424 5.362 5.424 5.362 5.486 1,223,058 5.4021 1.87%
2011-08-31 0 21.35 21.30 21.50 21.20 21.80 400,000 8,546,350 21.366 5.324 5.312 5.362 5.287 5.436 1,604,011 5.3281 -0.47%
2011-08-30 0 21.45 21.45 21.50 20.85 21.80 212,000 4,539,600 21.413 5.349 5.349 5.362 5.199 5.436 850,126 5.3399 4.13%
2011-08-29 0 20.60 20.40 20.60 20.50 20.70 341,000 7,009,512 20.556 5.137 5.087 5.137 5.112 5.162 1,367,419 5.1261 0.00%
2011-08-26 0 20.60 20.30 20.60 20.30 20.75 408,000 8,379,690 20.538 5.137 5.062 5.137 5.062 5.175 1,636,091 5.1218 0.00%
2011-08-25 0 20.60 20.35 20.60 20.30 21.00 42,000 862,600 20.538 5.137 5.075 5.137 5.062 5.237 168,421 5.1217 2.74%
2011-08-24 0 20.05 20.05 20.30 20.00 21.00 248,000 5,126,700 20.672 5.000 5.000 5.062 4.987 5.237 994,487 5.1551 -4.52%
2011-08-23 0 21.00 20.75 21.00 19.50 21.00 137,000 2,811,430 20.521 5.237 5.175 5.237 4.863 5.237 549,374 5.1175 4.48%
2011-08-22 0 20.10 19.64 20.20 19.12 20.80 251,000 5,009,930 19.960 5.012 4.898 5.037 4.768 5.187 1,006,517 4.9775 -4.74%
2011-08-19 0 21.10 21.00 21.15 21.00 21.45 159,000 3,353,000 21.088 5.262 5.237 5.274 5.237 5.349 637,594 5.2588 -4.31%
2011-08-18 0 22.05 22.00 22.20 22.05 23.15 253,000 5,724,000 22.625 5.499 5.486 5.536 5.499 5.773 1,014,537 5.6420 -2.43%
2011-08-17 0 22.60 22.60 22.70 22.55 23.20 147,943 3,369,596 22.776 5.636 5.636 5.661 5.623 5.785 593,256 5.6798 -0.88%
2011-08-16 0 22.80 22.80 22.90 22.00 22.90 560,000 12,477,150 22.281 5.686 5.686 5.711 5.486 5.711 2,245,616 5.5562 3.87%
2011-08-15 0 21.95 21.85 21.95 21.80 22.25 82,000 1,808,850 22.059 5.474 5.449 5.474 5.436 5.549 328,822 5.5010 -0.23%
2011-08-12 0 22.00 22.00 22.10 21.90 22.50 241,550 5,317,050 22.012 5.486 5.486 5.511 5.461 5.611 968,622 5.4893 2.09%
2011-08-11 0 21.55 21.70 21.80 20.50 21.55 222,000 4,717,900 21.252 5.374 5.411 5.436 5.112 5.374 890,226 5.2997 2.13%
2011-08-10 0 21.10 20.80 21.10 20.65 21.50 210,000 4,443,400 21.159 5.262 5.187 5.262 5.150 5.362 842,106 5.2765 2.18%
2011-08-09 0 20.65 20.45 20.65 19.60 21.75 387,000 7,985,070 20.633 5.150 5.100 5.150 4.888 5.424 1,551,881 5.1454 -2.59%
2011-08-08 0 21.20 20.85 21.20 20.10 21.95 649,778 13,544,282 20.844 5.287 5.199 5.287 5.012 5.474 2,605,628 5.1981 -5.36%
2011-08-05 0 22.40 22.00 22.40 20.50 22.60 495,000 10,413,300 21.037 5.586 5.486 5.586 5.112 5.636 1,984,964 5.2461 -2.18%
2011-08-04 0 22.90 22.75 22.90 22.55 24.05 307,000 7,104,350 23.141 5.711 5.673 5.711 5.623 5.997 1,231,079 5.7708 -3.78%
2011-08-03 0 23.80 23.55 23.80 23.55 24.00 245,420 5,845,338 23.818 5.935 5.873 5.935 5.873 5.985 984,141 5.9395 -1.45%
2011-08-02 0 24.15 24.00 24.15 23.70 24.50 283,000 6,781,700 23.964 6.022 5.985 6.022 5.910 6.110 1,134,838 5.9759 -0.82%
2011-08-01 0 24.35 24.00 24.35 24.15 24.55 280,445 6,792,124 24.219 6.072 5.985 6.072 6.022 6.122 1,124,592 6.0396 0.83%
2011-07-29 0 24.15 24.15 24.40 24.00 24.40 43,000 1,039,100 24.165 6.022 6.022 6.085 5.985 6.085 172,431 6.0262 -1.83%
2011-07-28 0 24.60 24.45 24.65 24.05 24.65 168,000 4,103,100 24.423 6.135 6.097 6.147 5.997 6.147 673,685 6.0905 0.20%
2011-07-27 0 24.55 24.45 24.55 23.90 24.65 964,000 23,430,150 24.305 6.122 6.097 6.122 5.960 6.147 3,865,667 6.0611 1.03%
2011-07-26 0 24.30 24.20 24.30 23.90 24.30 363,000 8,747,250 24.097 6.060 6.035 6.060 5.960 6.060 1,455,640 6.0092 1.46%
2011-07-25 0 23.95 23.75 23.95 23.80 24.30 340,000 8,144,650 23.955 5.973 5.923 5.973 5.935 6.060 1,363,409 5.9737 -0.21%
2011-07-22 0 24.00 24.00 24.10 23.45 24.10 859,000 20,491,600 23.855 5.985 5.985 6.010 5.848 6.010 3,444,614 5.9489 3.00%
2011-07-21 0 23.30 23.25 23.35 22.50 23.75 523,536 12,067,354 23.050 5.810 5.798 5.823 5.611 5.923 2,099,394 5.7480 -2.10%
2011-07-20 0 23.80 23.60 23.80 23.70 24.00 104,000 2,480,350 23.850 5.935 5.885 5.935 5.910 5.985 417,043 5.9475 0.00%
2011-07-19 0 23.80 23.65 23.80 23.15 24.05 651,800 15,411,640 23.645 5.935 5.898 5.935 5.773 5.997 2,613,736 5.8964 0.63%
2011-07-18 0 23.65 23.40 23.65 23.50 24.05 203,000 4,806,500 23.677 5.898 5.835 5.898 5.860 5.997 814,036 5.9045 0.42%
2011-07-15 0 23.55 23.55 23.65 23.25 24.00 404,000 9,507,300 23.533 5.873 5.873 5.898 5.798 5.985 1,620,051 5.8685 -1.67%
2011-07-14 0 23.95 23.80 23.95 22.25 24.00 811,680 19,005,658 23.415 5.973 5.935 5.973 5.549 5.985 3,254,859 5.8392 8.86%
2011-07-13 0 22.00 21.80 22.00 21.30 22.10 228,000 4,942,250 21.677 5.486 5.436 5.486 5.312 5.511 914,286 5.4056 1.85%
2011-07-12 0 21.60 21.40 21.65 20.80 22.25 368,000 7,903,900 21.478 5.386 5.337 5.399 5.187 5.549 1,475,690 5.3561 0.93%
2011-07-11 0 21.40 21.40 21.45 20.90 22.15 392,000 8,464,600 21.593 5.337 5.337 5.349 5.212 5.524 1,571,931 5.3848 -4.25%
2011-07-08 0 22.35 22.35 22.50 22.35 23.20 671,000 15,251,350 22.729 5.574 5.574 5.611 5.574 5.785 2,690,729 5.6681 -2.40%
2011-07-07 0 22.90 22.90 22.95 22.60 23.15 543,000 12,482,700 22.988 5.711 5.711 5.723 5.636 5.773 2,177,445 5.7327 2.23%
2011-07-06 0 22.40 22.40 22.50 21.40 23.00 1,268,000 28,601,800 22.557 5.586 5.586 5.611 5.337 5.736 5,084,715 5.6251 4.67%
2011-07-05 0 21.40 21.30 21.40 19.70 21.60 594,000 12,178,160 20.502 5.337 5.312 5.337 4.913 5.386 2,381,956 5.1127 8.74%
2011-07-04 0 19.68 19.60 19.68 19.38 19.68 433,000 8,439,580 19.491 4.908 4.888 4.908 4.833 4.908 1,736,342 4.8606 1.44%
2011-06-30 0 19.40 19.30 19.40 19.30 19.54 620,000 12,047,820 19.432 4.838 4.813 4.838 4.813 4.873 2,486,217 4.8458 1.68%
2011-06-29 0 19.08 19.00 19.10 18.80 20.00 753,800 14,492,180 19.225 4.758 4.738 4.763 4.688 4.987 3,022,759 4.7944 -2.35%
2011-06-28 0 19.54 19.30 19.54 19.20 20.45 685,000 13,737,990 20.055 4.873 4.813 4.873 4.788 5.100 2,746,869 5.0013 -2.10%
2011-06-27 0 19.96 19.92 19.98 19.48 20.10 261,000 5,169,040 19.805 4.978 4.968 4.983 4.858 5.012 1,046,617 4.9388 1.84%
2011-06-24 0 19.60 19.52 19.60 19.20 19.88 342,000 6,693,100 19.570 4.888 4.868 4.888 4.788 4.958 1,371,429 4.8804 2.08%
2011-06-23 0 19.20 19.12 19.20 18.70 19.50 365,200 6,950,880 19.033 4.788 4.768 4.788 4.663 4.863 1,464,462 4.7464 3.78%
2011-06-22 0 18.50 18.40 18.50 18.30 18.70 175,000 3,229,920 18.457 4.613 4.588 4.613 4.564 4.663 701,755 4.6026 2.66%
2011-06-21 0 18.02 17.98 18.20 17.88 18.20 221,000 3,983,660 18.026 4.494 4.484 4.539 4.459 4.539 886,216 4.4951 0.78%
2011-06-20 0 17.88 17.72 17.90 17.86 18.40 217,276 3,912,900 18.009 4.459 4.419 4.464 4.454 4.588 871,283 4.4910 -0.67%
2011-06-17 0 18.00 18.00 18.30 18.00 18.60 72,000 1,307,000 18.153 4.489 4.489 4.564 4.489 4.638 288,722 4.5268 -1.32%
2011-06-16 0 18.24 18.02 18.28 18.00 18.28 145,000 2,612,500 18.017 4.549 4.494 4.559 4.489 4.559 581,454 4.4930 -1.41%
2011-06-15 0 18.50 18.18 18.52 18.56 18.60 12,000 222,960 18.580 4.613 4.534 4.618 4.628 4.638 48,120 4.6334 0.54%
2011-06-14 0 18.40 18.00 18.40 18.06 18.40 25,000 455,680 18.227 4.588 4.489 4.588 4.504 4.588 100,251 4.5454 1.10%
2011-06-13 0 18.20 18.16 18.20 17.98 18.30 72,000 1,308,980 18.180 4.539 4.529 4.539 4.484 4.564 288,722 4.5337 -0.55%
2011-06-10 0 18.30 18.30 18.40 18.00 18.40 41,000 748,960 18.267 4.564 4.564 4.588 4.489 4.588 164,411 4.5554 0.55%
2011-06-09 0 18.20 18.20 18.28 18.14 18.66 143,000 2,614,580 18.284 4.539 4.539 4.559 4.524 4.653 573,434 4.5595 -2.57%
2011-06-08 0 18.68 18.68 18.82 18.68 19.00 334,000 6,331,240 18.956 4.658 4.658 4.693 4.658 4.738 1,339,349 4.7271 -1.16%
2011-06-07 0 18.90 18.72 18.90 18.72 19.00 99,000 1,877,900 18.969 4.713 4.668 4.713 4.668 4.738 396,993 4.7303 0.21%
2011-06-03 0 18.86 18.50 18.86 18.50 18.90 223,000 4,163,320 18.670 4.703 4.613 4.703 4.613 4.713 894,236 4.6557 0.32%
2011-06-02 0 18.80 18.70 18.80 18.66 19.00 96,000 1,803,900 18.791 4.688 4.663 4.688 4.653 4.738 384,963 4.6859 -1.05%
2011-06-01 0 19.00 18.90 19.00 18.74 19.20 257,000 4,880,680 18.991 4.738 4.713 4.738 4.673 4.788 1,030,577 4.7359 0.74%
2011-05-31 0 18.86 18.80 18.88 18.76 19.20 273,000 5,169,440 18.936 4.703 4.688 4.708 4.678 4.788 1,094,738 4.7221 2.28%
2011-05-30 0 18.44 18.44 18.46 18.10 18.72 186,000 3,439,520 18.492 4.598 4.598 4.603 4.514 4.668 745,865 4.6115 3.02%
2011-05-27 0 17.90 17.74 17.90 17.68 18.20 70,000 1,251,360 17.877 4.464 4.424 4.464 4.409 4.539 280,702 4.4580 0.00%
2011-05-26 0 17.90 17.50 17.88 17.44 17.94 65,000 1,143,680 17.595 4.464 4.364 4.459 4.349 4.474 260,652 4.3878 0.34%
2011-05-25 0 17.84 17.52 17.80 17.50 18.14 48,000 851,680 17.743 4.449 4.369 4.439 4.364 4.524 192,481 4.4247 0.22%
2011-05-24 0 17.80 17.60 17.80 17.10 17.80 25,335 447,843 17.677 4.439 4.389 4.439 4.264 4.439 101,594 4.4082 1.71%
2011-05-23 0 17.50 17.32 17.50 17.08 17.52 8,000 139,540 17.443 4.364 4.319 4.364 4.259 4.369 32,080 4.3497 -3.85%
2011-05-20 0 18.20 18.14 18.28 18.08 18.50 105,000 1,930,460 18.385 4.539 4.524 4.559 4.509 4.613 421,053 4.5848 0.33%
2011-05-19 0 18.14 18.10 18.18 17.26 18.18 128,000 2,277,620 17.794 4.524 4.514 4.534 4.304 4.534 513,284 4.4374 4.25%
2011-05-18 0 17.40 17.24 17.40 17.12 17.80 59,000 1,024,160 17.359 4.339 4.299 4.339 4.269 4.439 236,592 4.3288 0.00%
2011-05-17 0 17.40 17.10 17.40 16.76 17.62 69,127 1,200,913 17.373 4.339 4.264 4.339 4.180 4.394 277,201 4.3323 -0.80%
2011-05-16 0 17.54 17.24 17.54 17.30 17.84 112,000 1,971,140 17.599 4.374 4.299 4.374 4.314 4.449 449,123 4.3889 -1.90%
2011-05-13 0 17.88 17.66 17.88 17.20 17.90 203,000 3,572,480 17.598 4.459 4.404 4.459 4.289 4.464 814,036 4.3886 5.67%
2011-05-12 0 16.92 16.92 17.10 16.70 17.20 56,000 945,700 16.888 4.219 4.219 4.264 4.165 4.289 224,562 4.2113 -1.05%
2011-05-11 0 17.10 17.00 17.10 16.86 17.48 211,000 3,591,640 17.022 4.264 4.239 4.264 4.204 4.359 846,116 4.2449 -3.39%
2011-05-09 0 17.70 17.32 17.70 17.32 17.76 63,000 1,108,280 17.592 4.414 4.319 4.414 4.319 4.429 252,632 4.3869 -0.34%
2011-05-06 0 17.76 17.46 17.76 17.30 17.76 18,000 314,000 17.444 4.429 4.354 4.429 4.314 4.429 72,180 4.3502 0.45%
2011-05-05 0 17.68 17.46 17.68 17.62 17.92 94,000 1,663,620 17.698 4.409 4.354 4.409 4.394 4.469 376,943 4.4135 1.14%
2011-05-04 0 17.48 17.44 17.48 17.28 18.40 200,000 3,505,420 17.527 4.359 4.349 4.359 4.309 4.588 802,006 4.3708 -5.00%
2011-05-03 0 18.40 18.20 18.46 18.30 18.82 97,000 1,801,220 18.569 4.588 4.539 4.603 4.564 4.693 388,973 4.6307 -1.08%
2011-04-29 0 18.60 18.56 18.60 18.60 19.20 147,000 2,743,360 18.662 4.638 4.628 4.638 4.638 4.788 589,474 4.6539 -1.06%
2011-04-28 0 18.80 18.80 18.88 18.60 19.12 304,000 5,731,060 18.852 4.688 4.688 4.708 4.638 4.768 1,219,048 4.7013 1.08%
2011-04-27 0 18.60 18.40 18.78 18.40 19.10 119,000 2,217,300 18.633 4.638 4.588 4.683 4.588 4.763 477,193 4.6465 -1.80%
2011-04-26 0 18.94 18.72 18.94 18.50 19.18 2,044,000 38,726,100 18.946 4.723 4.668 4.723 4.613 4.783 8,196,497 4.7247 -1.25%
2011-04-21 0 19.18 18.74 19.18 18.50 19.30 431,000 8,192,840 19.009 4.783 4.673 4.783 4.613 4.813 1,728,322 4.7403 -0.62%
2011-04-20 0 19.30 19.22 19.30 18.80 19.80 331,000 6,371,100 19.248 4.813 4.793 4.813 4.688 4.938 1,327,319 4.8000 0.52%
2011-04-19 0 19.20 19.20 19.34 19.00 19.60 498,000 9,581,700 19.240 4.788 4.788 4.823 4.738 4.888 1,996,994 4.7981 -2.04%
2011-04-18 0 19.60 19.44 19.70 18.78 19.96 413,344 8,016,558 19.394 4.888 4.848 4.913 4.683 4.978 1,657,521 4.8365 4.37%
2011-04-15 0 18.78 18.60 18.78 17.18 18.80 395,000 7,214,140 18.264 4.683 4.638 4.683 4.284 4.688 1,583,961 4.5545 8.18%
2011-04-14 0 17.36 17.02 17.40 17.02 17.36 101,000 1,741,420 17.242 4.329 4.244 4.339 4.244 4.329 405,013 4.2997 0.00%
2011-04-13 0 17.36 17.10 17.36 16.90 17.38 208,000 3,540,900 17.024 4.329 4.264 4.329 4.214 4.334 834,086 4.2452 2.24%
2011-04-12 0 16.98 16.92 17.00 16.60 17.00 85,000 1,430,500 16.829 4.234 4.219 4.239 4.140 4.239 340,852 4.1968 1.07%
2011-04-11 0 16.80 16.80 17.00 16.80 17.34 468,000 8,021,460 17.140 4.189 4.189 4.239 4.189 4.324 1,876,693 4.2743 -2.67%
2011-04-08 0 17.26 17.12 17.28 16.88 17.40 727,000 12,388,120 17.040 4.304 4.269 4.309 4.209 4.339 2,915,290 4.2494 -0.69%
2011-04-07 0 17.38 17.04 17.38 16.92 17.38 750,000 12,766,780 17.022 4.334 4.249 4.334 4.219 4.334 3,007,521 4.2450 2.36%
2011-04-06 0 16.98 16.74 16.98 15.78 17.40 617,000 10,278,340 16.659 4.234 4.175 4.234 3.935 4.339 2,474,187 4.1542 7.74%
2011-04-04 0 15.76 15.66 15.80 15.32 15.94 568,000 8,870,020 15.616 3.930 3.905 3.940 3.820 3.975 2,277,696 3.8943 2.87%
2011-04-01 0 15.32 15.12 15.42 15.32 15.60 235,000 3,629,480 15.445 3.820 3.771 3.845 3.820 3.890 942,357 3.8515 -1.42%
2011-03-31 0 15.54 15.24 15.58 15.20 15.62 204,000 3,148,400 15.433 3.875 3.800 3.885 3.790 3.895 818,046 3.8487 -0.38%
2011-03-30 0 15.60 15.30 15.60 15.32 15.70 191,000 2,962,440 15.510 3.890 3.815 3.890 3.820 3.915 765,915 3.8678 1.04%
2011-03-29 0 15.44 15.08 15.44 15.00 15.48 161,000 2,456,620 15.259 3.850 3.761 3.850 3.741 3.860 645,614 3.8051 1.85%
2011-03-28 0 15.16 15.10 15.30 15.00 15.38 122,000 1,855,560 15.210 3.781 3.766 3.815 3.741 3.835 489,223 3.7929 -1.69%
2011-03-25 0 15.42 15.38 15.42 15.18 15.58 230,000 3,532,960 15.361 3.845 3.835 3.845 3.786 3.885 922,306 3.8306 2.66%
2011-03-24 0 15.02 15.02 15.28 15.00 15.32 139,000 2,111,420 15.190 3.746 3.746 3.810 3.741 3.820 557,394 3.7880 1.49%
2011-03-23 0 14.80 14.80 15.08 14.70 15.10 55,000 824,120 14.984 3.691 3.691 3.761 3.666 3.766 220,552 3.7366 0.68%
2011-03-22 0 14.70 14.60 14.78 14.40 14.70 54,000 787,200 14.578 3.666 3.641 3.686 3.591 3.666 216,541 3.6353 3.23%
2011-03-21 0 14.24 14.24 14.40 14.00 14.50 125,000 1,792,800 14.342 3.551 3.551 3.591 3.491 3.616 501,253 3.5766 3.19%
2011-03-18 0 13.80 13.74 13.98 13.50 13.90 190,000 2,617,340 13.775 3.441 3.426 3.486 3.367 3.466 761,905 3.4353 1.02%
2011-03-17 0 13.66 13.64 13.80 13.40 13.82 148,000 2,018,280 13.637 3.406 3.401 3.441 3.342 3.446 593,484 3.4007 -4.48%
2011-03-16 0 14.30 14.28 14.30 14.20 14.50 47,000 672,560 14.310 3.566 3.561 3.566 3.541 3.616 188,471 3.5685 0.56%
2011-03-15 0 14.22 14.20 14.38 14.06 14.70 173,000 2,480,120 14.336 3.546 3.541 3.586 3.506 3.666 693,735 3.5750 -4.69%
2011-03-14 0 14.92 14.74 14.92 14.54 14.94 120,000 1,759,540 14.663 3.721 3.676 3.721 3.626 3.726 481,203 3.6565 -0.40%
2011-03-11 0 14.98 15.20 15.38 14.80 15.88 126,000 1,941,300 15.407 3.736 3.790 3.835 3.691 3.960 505,263 3.8422 -4.59%
2011-03-10 0 15.70 15.52 15.88 15.70 16.10 105,000 1,671,660 15.921 3.915 3.870 3.960 3.915 4.015 421,053 3.9702 -0.51%
2011-03-09 0 15.78 15.72 15.90 15.52 16.02 62,000 977,280 15.763 3.935 3.920 3.965 3.870 3.995 248,622 3.9308 -0.63%
2011-03-08 0 15.88 15.88 15.96 15.70 15.96 190,000 3,003,460 15.808 3.960 3.960 3.980 3.915 3.980 761,905 3.9420 0.51%
2011-03-07 0 15.80 15.80 15.90 14.76 16.18 814,000 12,801,380 15.727 3.940 3.940 3.965 3.681 4.035 3,264,163 3.9218 7.48%
2011-03-04 0 14.70 14.66 14.86 14.20 14.90 1,184,900 17,376,808 14.665 3.666 3.656 3.706 3.541 3.716 4,751,482 3.6571 3.52%
2011-03-03 0 14.20 14.12 14.20 14.10 14.30 148,000 2,103,220 14.211 3.541 3.521 3.541 3.516 3.566 593,484 3.5439 -1.25%
2011-03-02 0 14.38 14.38 14.46 13.80 14.60 128,000 1,816,680 14.193 3.586 3.586 3.606 3.441 3.641 513,284 3.5393 -1.91%
2011-03-01 0 14.66 14.62 14.70 14.60 14.80 130,000 1,910,940 14.700 3.656 3.646 3.666 3.641 3.691 521,304 3.6657 -0.14%
2011-02-28 0 14.68 14.62 14.68 14.50 14.70 80,000 1,171,340 14.642 3.661 3.646 3.661 3.616 3.666 320,802 3.6513 0.27%
2011-02-25 0 14.64 14.64 14.70 14.56 14.90 43,000 632,760 14.715 3.651 3.651 3.666 3.631 3.716 172,431 3.6696 -1.74%
2011-02-24 0 14.90 14.82 14.90 14.70 15.60 172,000 2,582,400 15.014 3.716 3.696 3.716 3.666 3.890 689,725 3.7441 -4.49%
2011-02-23 0 15.60 15.40 15.76 15.32 15.70 101,000 1,564,340 15.489 3.890 3.840 3.930 3.820 3.915 405,013 3.8624 1.04%
2011-02-22 0 15.44 15.44 15.70 15.42 15.82 20,000 309,820 15.491 3.850 3.850 3.915 3.845 3.945 80,201 3.8631 -1.66%
2011-02-21 0 15.70 15.50 15.70 15.40 15.96 74,000 1,166,760 15.767 3.915 3.865 3.915 3.840 3.980 296,742 3.9319 0.00%
2011-02-18 0 15.70 15.50 15.70 15.40 15.70 146,000 2,276,740 15.594 3.915 3.865 3.915 3.840 3.915 585,464 3.8888 0.00%
2011-02-17 0 15.70 15.70 15.80 15.40 16.00 301,000 4,728,400 15.709 3.915 3.915 3.940 3.840 3.990 1,207,018 3.9174 -1.88%
2011-02-16 0 16.00 15.98 16.00 15.90 16.30 82,000 1,318,200 16.076 3.990 3.985 3.990 3.965 4.065 328,822 4.0089 0.00%
2011-02-15 0 16.00 15.90 16.00 15.60 16.06 111,000 1,753,600 15.798 3.990 3.965 3.990 3.890 4.005 445,113 3.9397 2.56%
2011-02-14 0 15.60 15.60 15.62 15.56 15.80 128,000 2,002,420 15.644 3.890 3.890 3.895 3.880 3.940 513,284 3.9012 -1.89%
2011-02-11 0 15.90 15.90 16.00 15.90 16.40 39,000 625,760 16.045 3.965 3.965 3.990 3.965 4.090 156,391 4.0013 -3.05%
2011-02-10 0 16.40 16.38 16.48 16.40 16.94 29,000 482,600 16.641 4.090 4.085 4.110 4.090 4.224 116,291 4.1499 -4.21%
2011-02-09 0 17.12 16.90 17.20 17.00 17.20 17,000 291,520 17.148 4.269 4.214 4.289 4.239 4.289 68,170 4.2763 -2.62%
2011-02-08 0 17.58 17.30 17.60 17.58 17.58 1,000 17,580 17.580 4.384 4.314 4.389 4.384 4.384 4,010 4.3840 -0.68%
2011-02-07 0 17.70 17.30 17.70 17.30 17.70 17,000 300,500 17.676 4.414 4.314 4.414 4.314 4.414 68,170 4.4081 0.80%
2011-02-02 0 17.56 17.52 17.56 17.48 17.60 30,000 525,960 17.532 4.379 4.369 4.379 4.359 4.389 120,301 4.3720 1.50%
2011-02-01 0 17.30 17.30 17.32 17.16 17.34 109,000 1,882,580 17.271 4.314 4.314 4.319 4.279 4.324 437,093 4.3070 -1.14%
2011-01-31 0 17.50 17.38 17.50 17.38 17.80 46,000 808,820 17.583 4.364 4.334 4.364 4.334 4.439 184,461 4.3848 1.16%
2011-01-28 0 17.30 17.12 17.30 17.16 17.42 113,276 1,957,952 17.285 4.314 4.269 4.314 4.279 4.344 454,240 4.3104 -2.26%
2011-01-27 0 17.70 17.60 17.72 17.66 18.04 43,000 768,840 17.880 4.414 4.389 4.419 4.404 4.499 172,431 4.4588 -1.67%
2011-01-26 0 18.00 17.64 18.00 17.32 18.30 187,000 3,348,400 17.906 4.489 4.399 4.489 4.319 4.564 749,875 4.4653 -2.60%
2011-01-25 0 18.48 18.30 18.48 18.20 19.00 32,000 592,300 18.509 4.608 4.564 4.608 4.539 4.738 128,321 4.6158 -2.74%
2011-01-24 0 19.00 18.62 19.00 18.32 19.50 86,000 1,623,620 18.879 4.738 4.643 4.738 4.569 4.863 344,862 4.7080 -2.16%
2011-01-21 0 19.42 19.42 19.50 19.30 19.52 10,000 194,120 19.412 4.843 4.843 4.863 4.813 4.868 40,100 4.8409 -0.92%
2011-01-20 0 19.60 19.40 19.60 19.50 20.20 89,000 1,764,600 19.827 4.888 4.838 4.888 4.863 5.037 356,892 4.9443 -0.51%
2011-01-19 0 19.70 19.42 19.70 19.30 19.88 13,000 254,780 19.598 4.913 4.843 4.913 4.813 4.958 52,130 4.8874 0.00%
2011-01-18 0 19.70 19.46 19.70 19.46 19.74 63,000 1,236,700 19.630 4.913 4.853 4.913 4.853 4.923 252,632 4.8953 -0.20%
2011-01-17 0 19.74 19.72 19.74 19.72 19.82 34,000 671,440 19.748 4.923 4.918 4.923 4.918 4.943 136,341 4.9247 -1.20%
2011-01-14 0 19.98 19.82 20.00 19.80 20.00 147,000 2,924,100 19.892 4.983 4.943 4.987 4.938 4.987 589,474 4.9605 0.40%
2011-01-13 0 19.90 19.58 19.98 19.50 19.98 67,000 1,330,580 19.859 4.963 4.883 4.983 4.863 4.983 268,672 4.9524 0.51%
2011-01-12 0 19.80 19.64 19.80 19.62 19.90 32,000 633,700 19.803 4.938 4.898 4.938 4.893 4.963 128,321 4.9384 -0.30%
2011-01-11 0 19.86 19.80 20.00 19.60 20.00 93,000 1,845,040 19.839 4.953 4.938 4.987 4.888 4.987 372,933 4.9474 -0.20%
2011-01-10 0 19.90 19.60 19.94 19.42 19.90 100,000 1,959,840 19.598 4.963 4.888 4.973 4.843 4.963 401,003 4.8873 1.84%
2011-01-07 0 19.54 19.54 19.70 19.40 19.68 73,000 1,424,980 19.520 4.873 4.873 4.913 4.838 4.908 292,732 4.8679 -1.21%
2011-01-06 0 19.78 19.80 19.98 19.60 20.50 126,000 2,540,390 20.162 4.933 4.938 4.983 4.888 5.112 505,263 5.0279 -1.10%
2011-01-05 0 20.00 19.82 20.15 19.80 20.15 32,000 640,050 20.002 4.987 4.943 5.025 4.938 5.025 128,321 4.9879 -0.50%
2011-01-04 0 20.10 19.80 20.10 19.80 20.10 44,000 878,750 19.972 5.012 4.938 5.012 4.938 5.012 176,441 4.9804 0.50%
2011-01-03 0 20.00 19.80 20.15 20.00 20.10 7,000 140,400 20.057 4.987 4.938 5.025 4.987 5.012 28,070 5.0017 -1.48%
2010-12-31 0 20.30 19.90 20.30 20.00 20.30 23,000 464,400 20.191 5.062 4.963 5.062 4.987 5.062 92,231 5.0352 0.74%
2010-12-30 0 20.15 20.00 20.30 20.10 20.40 33,000 670,750 20.326 5.025 4.987 5.062 5.012 5.087 132,331 5.0687 -0.98%
2010-12-29 0 20.35 20.00 20.50 20.00 20.40 83,000 1,681,950 20.264 5.075 4.987 5.112 4.987 5.087 332,832 5.0534 1.75%
2010-12-28 0 20.00 19.72 20.00 19.40 20.00 107,000 2,110,800 19.727 4.987 4.918 4.987 4.838 4.987 429,073 4.9194 1.11%
2010-12-24 0 19.78 19.60 19.78 19.04 19.86 146,000 2,829,320 19.379 4.933 4.888 4.933 4.748 4.953 585,464 4.8326 1.02%
2010-12-23 0 19.58 19.46 19.58 19.12 19.86 200,000 3,891,400 19.457 4.883 4.853 4.883 4.768 4.953 802,006 4.8521 -3.31%
2010-12-22 0 20.25 20.05 20.25 20.05 20.30 19,000 382,500 20.132 5.050 5.000 5.050 5.000 5.062 76,191 5.0203 -2.64%
2010-12-21 0 20.80 20.40 20.80 20.20 20.80 96,000 1,986,150 20.689 5.187 5.087 5.187 5.037 5.187 384,963 5.1593 2.72%
2010-12-20 0 20.25 20.00 20.50 19.70 20.80 113,000 2,271,830 20.105 5.050 4.987 5.112 4.913 5.187 453,133 5.0136 -3.11%
2010-12-17 0 20.90 20.55 20.90 20.30 20.95 123,000 2,551,400 20.743 5.212 5.125 5.212 5.062 5.224 493,233 5.1728 -0.24%
2010-12-16 0 20.95 20.60 21.00 20.65 21.00 137,000 2,859,500 20.872 5.224 5.137 5.237 5.150 5.237 549,374 5.2050 -1.18%
2010-12-15 0 21.20 21.00 21.20 20.85 21.20 79,000 1,662,150 21.040 5.287 5.237 5.287 5.199 5.287 316,792 5.2468 0.95%
2010-12-14 0 21.00 21.00 21.20 20.85 21.20 113,100 2,378,480 21.030 5.237 5.237 5.287 5.199 5.287 453,534 5.2443 -1.87%
2010-12-13 0 21.40 21.15 21.40 20.55 21.45 320,000 6,760,700 21.127 5.337 5.274 5.337 5.125 5.349 1,283,209 5.2686 4.14%
2010-12-10 0 20.55 20.55 20.60 19.70 20.70 135,000 2,738,990 20.289 5.125 5.125 5.137 4.913 5.162 541,354 5.0595 0.74%
2010-12-09 0 20.40 19.92 20.40 19.26 20.40 175,000 3,450,450 19.717 5.087 4.968 5.087 4.803 5.087 701,755 4.9169 3.13%
2010-12-08 0 19.78 19.60 19.78 19.50 19.90 184,000 3,604,120 19.588 4.933 4.888 4.933 4.863 4.963 737,845 4.8847 -0.85%
2010-12-07 0 20.20 20.10 20.25 19.50 20.25 361,000 7,149,880 19.806 4.975 4.950 4.987 4.803 4.987 1,465,761 4.8779 1.51%
2010-12-06 0 19.90 19.86 19.96 19.60 20.40 364,000 7,237,550 19.883 4.901 4.891 4.916 4.827 5.024 1,477,941 4.8970 -4.10%
2010-12-03 0 20.75 20.35 20.85 20.25 21.65 365,000 7,672,000 21.019 5.110 5.012 5.135 4.987 5.332 1,482,002 5.1768 -5.25%
2010-12-02 0 21.90 21.80 21.90 21.80 22.30 252,000 5,557,100 22.052 5.394 5.369 5.394 5.369 5.492 1,023,190 5.4312 0.23%
2010-12-01 0 21.85 21.70 22.00 21.50 21.95 179,100 3,885,845 21.697 5.381 5.344 5.418 5.295 5.406 727,196 5.3436 -0.46%
2010-11-30 0 21.95 21.65 21.95 21.40 22.20 271,000 5,904,450 21.788 5.406 5.332 5.406 5.271 5.468 1,100,336 5.3660 -0.68%
2010-11-29 0 22.10 21.75 22.15 21.55 22.20 199,000 4,359,800 21.909 5.443 5.357 5.455 5.308 5.468 807,995 5.3958 -0.23%
2010-11-26 0 22.15 21.50 22.20 21.40 23.05 459,000 10,124,250 22.057 5.455 5.295 5.468 5.271 5.677 1,863,668 5.4324 -1.56%
2010-11-25 0 22.50 22.50 22.75 22.45 24.10 722,972 16,499,934 22.822 5.541 5.541 5.603 5.529 5.936 2,935,468 5.6209 -4.86%
2010-11-24 0 23.65 23.25 23.60 22.60 23.80 499,000 11,616,100 23.279 5.825 5.726 5.812 5.566 5.862 2,026,079 5.7333 3.73%
2010-11-23 0 22.80 22.60 22.80 22.20 23.45 646,000 14,750,100 22.833 5.615 5.566 5.615 5.468 5.775 2,622,940 5.6235 2.01%
2010-11-22 0 22.35 22.30 22.35 21.80 22.50 850,000 18,910,950 22.248 5.505 5.492 5.505 5.369 5.541 3,451,237 5.4795 3.95%
2010-11-19 0 21.50 21.30 21.55 20.60 21.70 349,140 7,450,847 21.341 5.295 5.246 5.308 5.074 5.344 1,417,606 5.2559 0.00%
2010-11-18 0 21.50 21.20 21.50 20.00 21.50 430,000 8,877,400 20.645 5.295 5.221 5.295 4.926 5.295 1,745,920 5.0847 7.23%
2010-11-17 0 20.05 20.05 20.20 19.64 20.35 703,000 14,014,710 19.936 4.938 4.938 4.975 4.837 5.012 2,854,376 4.9099 -2.20%
2010-11-16 0 20.50 20.40 20.50 20.20 21.95 296,344 6,153,272 20.764 5.049 5.024 5.049 4.975 5.406 1,203,239 5.1139 -5.53%
2010-11-15 0 21.70 21.45 21.70 21.00 22.40 359,000 7,729,150 21.530 5.344 5.283 5.344 5.172 5.517 1,457,640 5.3025 -4.62%
2010-11-12 0 22.75 22.55 22.70 21.95 23.40 438,000 9,861,300 22.514 5.603 5.554 5.591 5.406 5.763 1,778,402 5.5450 -4.41%
2010-11-11 0 23.80 23.20 23.45 22.20 23.80 277,000 6,338,250 22.882 5.862 5.714 5.775 5.468 5.862 1,124,697 5.6355 1.71%
2010-11-10 0 23.40 23.10 23.40 22.20 23.50 209,000 4,782,800 22.884 5.763 5.689 5.763 5.468 5.788 848,598 5.6361 -1.27%
2010-11-09 0 23.70 23.70 23.75 22.60 24.55 380,000 8,925,300 23.488 5.837 5.837 5.849 5.566 6.046 1,542,906 5.7847 -2.87%
2010-11-08 0 24.40 24.35 24.40 22.95 24.65 1,021,036 24,661,880 24.154 6.009 5.997 6.009 5.652 6.071 4,145,691 5.9488 7.49%
2010-11-05 0 22.70 22.30 22.50 21.40 23.50 1,039,860 23,472,756 22.573 5.591 5.492 5.541 5.271 5.788 4,222,121 5.5595 5.09%
2010-11-04 0 21.60 21.40 21.60 20.50 21.80 856,000 18,227,200 21.293 5.320 5.271 5.320 5.049 5.369 3,475,599 5.2443 8.00%
2010-11-03 0 20.00 20.00 20.10 19.44 20.10 602,000 11,944,710 19.842 4.926 4.926 4.950 4.788 4.950 2,444,288 4.8868 4.06%
2010-11-02 0 19.22 19.18 19.22 18.30 19.34 754,000 14,259,340 18.912 4.734 4.724 4.734 4.507 4.763 3,061,450 4.6577 3.89%
2010-11-01 0 18.50 18.22 18.50 17.60 18.50 335,924 6,044,402 17.993 4.556 4.487 4.556 4.335 4.556 1,363,945 4.4316 3.47%
2010-10-29 0 17.88 17.80 17.88 16.56 17.88 294,000 5,087,840 17.306 4.404 4.384 4.404 4.079 4.404 1,193,722 4.2622 1.13%
2010-10-28 0 17.68 17.32 17.68 17.20 18.10 277,000 4,876,000 17.603 4.354 4.266 4.354 4.236 4.458 1,124,697 4.3354 -1.67%
2010-10-27 0 17.98 17.98 18.00 17.20 18.30 898,000 16,114,440 17.945 4.428 4.428 4.433 4.236 4.507 3,646,130 4.4196 1.12%
2010-10-26 0 17.78 17.70 17.80 16.48 17.78 2,248,000 38,548,920 17.148 4.379 4.359 4.384 4.059 4.379 9,127,507 4.2234 7.50%
2010-10-25 0 16.54 16.54 16.56 15.58 16.60 1,997,000 32,392,300 16.220 4.074 4.074 4.079 3.837 4.088 8,108,377 3.9949 7.40%
2010-10-22 0 15.40 15.30 15.60 14.68 15.50 544,000 8,220,740 15.112 3.793 3.768 3.842 3.616 3.817 2,208,792 3.7218 6.21%
2010-10-21 0 14.50 14.34 14.50 13.62 14.60 356,000 5,031,760 14.134 3.571 3.532 3.571 3.354 3.596 1,445,459 3.4811 6.62%
2010-10-20 0 13.60 13.50 13.62 13.44 13.60 295,000 3,979,300 13.489 3.350 3.325 3.354 3.310 3.350 1,197,782 3.3222 0.59%
2010-10-19 0 13.52 13.50 13.56 13.48 13.58 63,000 851,100 13.510 3.330 3.325 3.340 3.320 3.345 255,798 3.3272 0.90%
2010-10-18 0 13.40 13.26 13.42 13.20 13.42 42,000 558,540 13.299 3.300 3.266 3.305 3.251 3.305 170,532 3.2753 0.90%
2010-10-15 0 13.28 13.28 13.42 13.28 13.70 132,000 1,780,000 13.485 3.271 3.271 3.305 3.271 3.374 535,957 3.3212 -3.63%
2010-10-14 0 13.78 13.76 13.84 13.74 14.12 55,000 766,860 13.943 3.394 3.389 3.409 3.384 3.478 223,315 3.4340 -1.71%
2010-10-13 0 14.02 14.02 14.04 13.66 14.02 200,000 2,774,460 13.872 3.453 3.453 3.458 3.364 3.453 812,056 3.4166 3.70%
2010-10-12 0 13.52 13.50 13.64 13.50 13.60 113,000 1,530,940 13.548 3.330 3.325 3.359 3.325 3.350 458,811 3.3368 -0.88%
2010-10-11 0 13.64 13.62 13.66 13.60 13.84 78,000 1,067,000 13.679 3.359 3.354 3.364 3.350 3.409 316,702 3.3691 -0.73%
2010-10-08 0 13.74 13.56 13.72 13.32 13.86 160,000 2,179,620 13.623 3.384 3.340 3.379 3.281 3.414 649,645 3.3551 2.23%
2010-10-07 0 13.44 13.42 13.56 13.30 13.66 273,000 3,663,420 13.419 3.310 3.305 3.340 3.276 3.364 1,108,456 3.3050 -1.90%
2010-10-06 0 13.70 13.62 13.70 13.70 13.96 168,000 2,323,440 13.830 3.374 3.354 3.374 3.374 3.438 682,127 3.4062 -0.29%
2010-10-05 0 13.74 13.62 13.74 13.40 13.74 293,000 3,968,280 13.544 3.384 3.354 3.384 3.300 3.384 1,189,662 3.3356 -0.43%
2010-10-04 0 13.80 13.76 13.80 13.64 14.46 271,000 3,784,340 13.964 3.399 3.389 3.399 3.359 3.561 1,100,336 3.4393 -4.56%
2010-09-30 0 14.46 14.30 14.50 14.46 14.90 148,000 2,164,740 14.627 3.561 3.522 3.571 3.561 3.670 600,921 3.6024 -1.63%
2010-09-29 0 14.70 14.58 14.70 14.20 14.80 165,000 2,408,340 14.596 3.620 3.591 3.620 3.497 3.645 669,946 3.5948 1.38%
2010-09-28 0 14.50 14.44 14.50 14.40 15.56 348,000 5,089,720 14.626 3.571 3.556 3.571 3.547 3.832 1,412,977 3.6021 -5.84%
2010-09-27 0 15.40 15.36 15.54 15.38 15.80 156,000 2,447,220 15.687 3.793 3.783 3.827 3.788 3.891 633,403 3.8636 -2.04%
2010-09-24 0 15.72 15.70 15.72 15.70 16.10 125,000 1,977,360 15.819 3.872 3.867 3.872 3.867 3.965 507,535 3.8960 -2.24%
2010-09-22 0 16.08 16.04 16.10 15.40 16.30 339,000 5,430,700 16.020 3.960 3.950 3.965 3.793 4.015 1,376,434 3.9455 1.64%
2010-09-21 0 15.82 15.80 15.90 15.80 16.12 172,000 2,735,080 15.902 3.896 3.891 3.916 3.891 3.970 698,368 3.9164 -1.74%
2010-09-20 0 16.10 16.02 16.10 15.30 16.12 499,000 7,924,080 15.880 3.965 3.946 3.965 3.768 3.970 2,026,079 3.9110 3.07%
2010-09-17 0 15.62 15.58 15.62 15.10 15.62 820,000 12,609,440 15.377 3.847 3.837 3.847 3.719 3.847 3,329,429 3.7873 3.17%
2010-09-16 0 15.14 15.10 15.14 14.90 15.30 256,000 3,858,500 15.072 3.729 3.719 3.729 3.670 3.768 1,039,431 3.7121 0.00%
2010-09-15 0 15.14 15.14 15.18 14.50 15.30 672,000 10,031,740 14.928 3.729 3.729 3.739 3.571 3.768 2,728,507 3.6766 4.41%
2010-09-14 0 14.50 14.26 14.50 13.50 14.50 649,000 9,132,700 14.072 3.571 3.512 3.571 3.325 3.571 2,635,121 3.4658 4.62%
2010-09-13 0 13.86 13.72 13.86 13.30 13.88 291,000 3,949,560 13.572 3.414 3.379 3.414 3.276 3.418 1,181,541 3.3427 4.21%
2010-09-10 0 13.30 13.10 13.30 12.62 13.30 329,000 4,244,560 12.901 3.276 3.226 3.276 3.108 3.276 1,335,832 3.1775 2.94%
2010-09-09 0 12.92 12.80 12.92 12.80 13.00 54,000 697,120 12.910 3.182 3.152 3.182 3.152 3.202 219,255 3.1795 -0.46%
2010-09-08 0 12.98 12.80 12.98 12.40 13.20 215,000 2,782,740 12.943 3.197 3.152 3.197 3.054 3.251 872,960 3.1877 -0.31%
2010-09-07 0 13.02 13.02 13.16 12.60 13.28 286,000 3,735,680 13.062 3.207 3.207 3.241 3.103 3.271 1,161,240 3.2170 5.00%
2010-09-06 0 12.40 12.30 12.50 12.14 12.50 248,000 3,035,780 12.241 3.054 3.029 3.079 2.990 3.079 1,006,949 3.0148 3.16%
2010-09-03 0 12.02 12.00 12.08 11.90 12.20 280,000 3,380,560 12.073 2.960 2.955 2.975 2.931 3.005 1,136,878 2.9735 -0.66%
2010-09-02 0 12.10 12.08 12.10 11.26 12.10 479,000 5,576,260 11.641 2.980 2.975 2.980 2.773 2.980 1,944,874 2.8672 9.40%
2010-09-01 0 11.06 11.00 11.06 10.80 11.10 284,000 3,126,660 11.009 2.724 2.709 2.724 2.660 2.734 1,153,119 2.7115 2.41%
2010-08-31 0 11.20 11.04 11.24 11.00 11.20 117,000 1,298,620 11.099 2.660 2.622 2.669 2.612 2.660 492,647 2.6360 2.19%
2010-08-30 0 10.96 11.08 11.10 10.70 11.00 37,000 406,160 10.977 2.603 2.631 2.636 2.541 2.612 155,794 2.6070 0.37%
2010-08-27 0 10.92 10.82 10.92 10.70 10.96 126,000 1,370,760 10.879 2.593 2.570 2.593 2.541 2.603 530,543 2.5837 -0.36%
2010-08-26 0 10.96 10.86 10.98 10.96 11.10 71,000 782,360 11.019 2.603 2.579 2.608 2.603 2.636 298,957 2.6170 -0.36%
2010-08-25 0 11.00 10.96 11.00 10.98 11.10 140,412 1,548,490 11.028 2.612 2.603 2.612 2.608 2.636 591,227 2.6191 -0.18%
2010-08-24 0 11.02 10.86 11.02 10.84 11.04 198,000 2,171,920 10.969 2.617 2.579 2.617 2.574 2.622 833,711 2.6051 0.18%
2010-08-23 0 11.00 10.96 11.00 10.84 11.10 93,000 1,023,820 11.009 2.612 2.603 2.612 2.574 2.636 391,591 2.6145 -1.61%
2010-08-20 0 11.18 11.12 11.18 11.10 11.20 104,000 1,163,400 11.187 2.655 2.641 2.655 2.636 2.660 437,909 2.6567 -0.89%
2010-08-19 0 11.28 11.26 11.30 11.20 11.30 166,000 1,872,180 11.278 2.679 2.674 2.684 2.660 2.684 698,969 2.6785 -1.05%
2010-08-18 0 11.40 11.40 11.48 11.40 11.60 514,000 5,895,620 11.470 2.707 2.707 2.726 2.707 2.755 2,164,279 2.7241 -1.72%
2010-08-17 0 11.60 11.60 11.66 11.40 11.66 197,100 2,265,890 11.496 2.755 2.755 2.769 2.707 2.769 829,921 2.7302 0.87%
2010-08-16 0 11.50 11.48 11.50 11.30 11.56 162,000 1,859,900 11.481 2.731 2.726 2.731 2.684 2.745 682,127 2.7266 -0.35%
2010-08-13 0 11.54 11.36 11.56 11.00 11.56 258,000 2,942,360 11.404 2.741 2.698 2.745 2.612 2.745 1,086,350 2.7085 4.53%
2010-08-12 0 11.04 11.02 11.04 10.94 11.04 20,000 219,800 10.990 2.622 2.617 2.622 2.598 2.622 84,213 2.6100 -1.43%
2010-08-11 0 11.20 11.10 11.20 10.90 11.20 55,000 605,520 11.009 2.660 2.636 2.660 2.589 2.660 231,586 2.6147 2.75%
2010-08-10 0 10.90 10.92 10.94 10.80 10.96 32,000 346,660 10.833 2.589 2.593 2.598 2.565 2.603 134,741 2.5728 -0.18%
2010-08-09 0 10.92 10.92 11.00 10.80 11.04 55,000 597,700 10.867 2.593 2.593 2.612 2.565 2.622 231,586 2.5809 -1.27%
2010-08-06 0 11.06 10.96 11.06 10.82 11.06 119,000 1,302,200 10.943 2.627 2.603 2.627 2.570 2.627 501,068 2.5988 1.65%
2010-08-05 0 10.88 10.84 10.90 10.74 10.88 69,544 753,279 10.832 2.584 2.574 2.589 2.551 2.584 292,826 2.5724 1.87%
2010-08-04 0 10.68 10.60 10.78 10.60 11.10 265,000 2,849,880 10.754 2.536 2.517 2.560 2.517 2.636 1,115,825 2.5541 -2.02%
2010-08-03 0 10.90 10.76 10.90 10.76 11.08 114,000 1,235,320 10.836 2.589 2.555 2.589 2.555 2.631 480,015 2.5735 -1.27%
2010-08-02 0 11.04 11.02 11.08 10.84 11.20 82,000 901,900 10.999 2.622 2.617 2.631 2.574 2.660 345,274 2.6121 -0.36%
2010-07-30 0 11.08 11.02 11.08 10.82 11.10 158,000 1,736,600 10.991 2.631 2.617 2.631 2.570 2.636 665,284 2.6103 0.18%
2010-07-29 0 11.06 11.02 11.06 10.56 11.10 276,000 3,003,760 10.883 2.627 2.617 2.627 2.508 2.636 1,162,142 2.5847 4.34%
2010-07-28 0 10.60 10.60 10.66 10.46 10.68 467,000 4,934,480 10.566 2.517 2.517 2.532 2.484 2.536 1,966,378 2.5094 0.57%
2010-07-27 0 10.54 10.50 10.54 10.42 10.80 324,000 3,424,240 10.569 2.503 2.494 2.503 2.475 2.565 1,364,254 2.5100 -3.66%
2010-07-26 0 10.94 10.80 10.98 10.76 11.18 147,000 1,604,200 10.913 2.598 2.565 2.608 2.555 2.655 618,967 2.5917 -0.91%
2010-07-23 0 11.04 10.94 11.04 10.92 11.20 244,032 2,701,912 11.072 2.622 2.598 2.622 2.593 2.660 1,027,536 2.6295 1.47%
2010-07-22 0 10.88 10.86 10.98 10.40 11.20 766,000 8,319,900 10.861 2.584 2.579 2.608 2.470 2.660 3,225,365 2.5795 3.42%
2010-07-21 0 10.52 10.44 10.52 10.06 10.52 305,000 3,137,820 10.288 2.498 2.479 2.498 2.389 2.498 1,284,251 2.4433 -0.75%
2010-07-20 0 10.60 10.52 10.68 10.44 10.90 516,000 5,482,940 10.626 2.517 2.498 2.536 2.479 2.589 2,172,700 2.5236 -2.21%
2010-07-19 0 10.84 10.78 10.88 10.00 10.90 1,190,000 12,531,140 10.530 2.574 2.560 2.584 2.375 2.589 5,010,685 2.5009 6.90%
2010-07-16 0 10.14 10.12 10.20 9.800 10.40 743,000 7,455,000 10.034 2.408 2.403 2.422 2.327 2.470 3,128,520 2.3829 3.47%
2010-07-15 0 9.800 9.760 9.800 9.600 9.800 255,000 2,473,340 9.6994 2.327 2.318 2.327 2.280 2.327 1,073,718 2.3035 1.66%
2010-07-14 0 9.640 9.640 9.650 9.400 9.650 582,000 5,533,100 9.5070 2.289 2.289 2.292 2.232 2.292 2,450,604 2.2579 3.66%
2010-07-13 0 9.300 9.230 9.300 9.300 9.400 3,000 28,100 9.3667 2.209 2.192 2.209 2.209 2.232 12,632 2.2245 0.00%
2010-07-12 0 9.300 9.200 9.300 9.250 9.350 128,000 1,188,200 9.2828 2.209 2.185 2.209 2.197 2.221 538,964 2.2046 0.54%
2010-07-09 0 9.250 9.160 9.400 9.200 9.250 26,000 239,800 9.2231 2.197 2.175 2.232 2.185 2.197 109,477 2.1904 -0.54%
2010-07-08 0 9.300 9.200 9.300 9.200 9.500 34,000 317,150 9.3279 2.209 2.185 2.209 2.185 2.256 143,162 2.2153 -0.32%
2010-07-07 0 9.330 9.300 9.500 9.330 9.330 15,000 139,950 9.3300 2.216 2.209 2.256 2.216 2.216 63,160 2.2158 -1.79%
2010-07-06 0 9.500 9.320 9.580 9.300 9.550 102,000 963,060 9.4418 2.256 2.213 2.275 2.209 2.268 429,487 2.2423 2.15%
2010-07-05 0 9.300 9.300 9.400 9.300 9.350 29,000 270,080 9.3131 2.209 2.209 2.232 2.209 2.221 122,109 2.2118 0.00%
2010-07-02 0 9.300 9.200 9.300 9.080 9.300 21,000 192,160 9.1505 2.209 2.185 2.209 2.156 2.209 88,424 2.1732 2.76%
2010-06-30 0 9.050 9.050 9.100 8.900 9.000 71,000 636,000 8.9577 2.149 2.149 2.161 2.114 2.137 298,957 2.1274 -0.55%
2010-06-29 0 9.100 9.020 9.100 9.100 9.100 10,000 91,000 9.1000 2.161 2.142 2.161 2.161 2.161 42,107 2.1612 -2.15%
2010-06-28 0 9.300 9.100 9.300 9.000 9.300 134,000 1,227,500 9.1604 2.209 2.161 2.209 2.137 2.209 564,228 2.1755 2.20%
2010-06-25 0 9.100 9.020 9.180 9.100 9.150 25,000 228,550 9.1420 2.161 2.142 2.180 2.161 2.173 105,266 2.1712 -2.67%
2010-06-24 0 9.350 9.310 9.390 8.980 9.400 126,000 1,161,420 9.2176 2.221 2.211 2.230 2.133 2.232 530,543 2.1891 5.06%
2010-06-23 0 8.900 8.900 8.950 8.840 8.900 34,000 301,400 8.8647 2.114 2.114 2.126 2.099 2.114 143,162 2.1053 -0.89%
2010-06-22 0 8.980 8.980 8.990 8.500 8.900 19,000 167,500 8.8158 2.133 2.133 2.135 2.019 2.114 80,003 2.0937 0.34%
2010-06-21 0 8.950 8.950 9.000 8.700 8.900 14,000 122,800 8.7714 2.126 2.126 2.137 2.066 2.114 58,949 2.0831 0.67%
2010-06-18 0 8.890 8.890 8.900 8.600 8.900 55,000 482,520 8.7731 2.111 2.111 2.114 2.042 2.114 231,586 2.0835 3.61%
2010-06-17 0 8.580 7.820 8.590 8.550 8.580 36,000 308,070 8.5575 2.038 1.857 2.040 2.031 2.038 151,584 2.0323 0.94%
2010-06-15 0 8.500 8.170 8.500 8.400 8.500 44,000 373,290 8.4839 2.019 1.940 2.019 1.995 2.019 185,269 2.0149 2.41%
2010-06-14 0 8.300 8.150 8.340 8.150 8.300 31,000 255,750 8.2500 1.971 1.936 1.981 1.936 1.971 130,530 1.9593 3.23%
2010-06-11 0 8.040 8.040 8.140 8.040 8.040 5,000 40,200 8.0400 1.909 1.909 1.933 1.909 1.909 21,053 1.9094 2.55%
2010-06-10 0 7.840 7.830 8.020 7.820 7.980 9,000 70,760 7.8622 1.862 1.860 1.905 1.857 1.895 37,896 1.8672 -3.69%
2010-06-09 0 8.140 7.900 8.200 8.090 8.270 26,000 210,780 8.1069 1.933 1.876 1.947 1.921 1.964 109,477 1.9253 -1.69%
2010-06-08 0 8.280 8.110 8.470 8.280 8.280 3,000 24,840 8.2800 1.966 1.926 2.012 1.966 1.966 12,632 1.9664 -1.19%
2010-06-07 0 8.380 7.590 8.380 8.340 8.460 7,000 58,970 8.4243 1.990 1.803 1.990 1.981 2.009 29,475 2.0007 -0.95%
2010-06-04 0 8.460 8.000 8.460 8.020 8.500 18,000 147,730 8.2072 2.009 1.900 2.009 1.905 2.019 75,792 1.9492 8.18%
2010-06-03 0 7.820 7.820 8.020 7.800 7.850 46,000 359,010 7.8046 1.857 1.857 1.905 1.852 1.864 193,690 1.8535 0.26%
2010-06-02 0 7.800 7.200 7.850 - - 0 0 - 1.852 1.710 1.864 - - 0 - 0.00%
2010-06-01 0 7.800 7.200 7.900 7.790 7.800 17,000 132,500 7.7941 1.852 1.710 1.876 1.850 1.852 71,581 1.8510 1.30%
2010-05-31 0 7.700 7.110 7.750 - - 0 0 - 1.829 1.689 1.841 - - 0 - 0.00%
2010-05-28 0 7.700 7.400 7.720 7.450 7.700 16,000 119,740 7.4838 1.829 1.757 1.833 1.769 1.829 67,371 1.7773 2.39%
2010-05-27 0 7.520 7.320 7.530 7.020 7.520 18,000 129,680 7.2044 1.786 1.738 1.788 1.667 1.786 75,792 1.7110 5.17%
2010-05-26 0 7.150 7.150 7.200 7.150 7.200 21,000 150,840 7.1829 1.698 1.698 1.710 1.698 1.710 88,424 1.7059 -2.05%
2010-05-25 0 7.300 7.300 7.490 7.300 7.300 27,000 197,100 7.3000 1.734 1.734 1.779 1.734 1.734 113,688 1.7337 -3.31%
2010-05-24 0 7.550 7.480 7.550 7.400 7.600 43,000 322,380 7.4972 1.793 1.776 1.793 1.757 1.805 181,058 1.7805 3.57%
2010-05-20 0 7.290 7.290 7.690 7.290 7.500 78,000 578,360 7.4149 1.731 1.731 1.826 1.731 1.781 328,431 1.7610 -2.80%
2010-05-19 0 7.500 7.500 7.540 7.500 7.900 268,000 2,051,680 7.6555 1.781 1.781 1.791 1.781 1.876 1,128,457 1.8181 -7.41%
2010-05-18 0 8.100 8.050 8.150 8.050 8.350 264,200 2,145,164 8.1195 1.924 1.912 1.936 1.912 1.983 1,112,456 1.9283 -3.34%
2010-05-17 0 8.380 8.300 8.380 8.380 8.800 62,000 526,460 8.4913 1.990 1.971 1.990 1.990 2.090 261,061 2.0166 -6.89%
2010-05-14 0 9.000 8.830 9.070 9.000 9.000 2,000 18,000 9.0000 2.137 2.097 2.154 2.137 2.137 8,421 2.1374 -0.22%
2010-05-13 0 9.020 8.850 9.080 8.950 9.020 30,200 271,700 8.9967 2.142 2.102 2.156 2.126 2.142 127,162 2.1366 2.50%
2010-05-12 0 8.800 8.800 8.950 - - 0 0 - 2.090 2.090 2.126 - - 0 - 0.57%
2010-05-11 0 8.750 8.550 8.870 8.500 8.810 34,000 295,210 8.6826 2.078 2.031 2.107 2.019 2.092 143,162 2.0621 1.74%
2010-05-10 0 8.600 8.650 - 8.450 8.650 75,000 635,500 8.4733 2.042 2.054 - 2.007 2.054 315,799 2.0124 1.18%
2010-05-07 0 8.500 8.450 8.550 8.400 8.500 44,000 372,700 8.4705 2.019 2.007 2.031 1.995 2.019 185,269 2.0117 -1.16%
2010-05-06 0 8.600 8.800 8.860 8.600 8.920 72,000 638,540 8.8686 2.042 2.090 2.104 2.042 2.118 303,167 2.1062 -3.37%
2010-05-05 0 8.900 8.860 8.900 8.800 8.920 54,000 481,090 8.9091 2.114 2.104 2.114 2.090 2.118 227,376 2.1158 -1.11%
2010-05-04 0 9.000 8.950 9.000 9.000 9.010 266,000 2,394,150 9.0006 2.137 2.126 2.137 2.137 2.140 1,120,035 2.1376 -0.55%
2010-05-03 0 9.050 9.000 9.050 9.000 9.050 3,200 28,810 9.0031 2.149 2.137 2.149 2.137 2.149 13,474 2.1382 0.11%
2010-04-30 0 9.040 9.000 9.180 9.000 9.200 74,000 666,760 9.0103 2.147 2.137 2.180 2.137 2.185 311,589 2.1399 -0.66%
2010-04-29 0 9.100 9.100 9.290 9.010 9.110 60,000 545,960 9.0993 2.161 2.161 2.206 2.140 2.164 252,640 2.1610 -2.36%
2010-04-28 0 9.320 9.300 9.370 9.210 9.380 92,000 856,100 9.3054 2.213 2.209 2.225 2.187 2.228 387,381 2.2100 -1.89%
2010-04-27 0 9.500 9.500 9.680 9.400 9.500 22,000 207,540 9.4336 2.256 2.256 2.299 2.232 2.256 92,635 2.2404 -1.14%
2010-04-26 0 9.610 9.400 9.690 9.400 9.800 121,000 1,154,480 9.5412 2.282 2.232 2.301 2.232 2.327 509,490 2.2660 -1.94%
2010-04-23 0 9.800 9.820 9.950 9.300 10.00 402,000 3,896,920 9.6938 2.327 2.332 2.363 2.209 2.375 1,692,685 2.3022 5.60%
2010-04-22 0 9.280 9.000 9.280 8.670 9.280 182,000 1,639,580 9.0087 2.204 2.137 2.204 2.059 2.204 766,340 2.1395 8.16%
2010-04-21 0 8.580 8.450 8.580 8.400 8.600 67,000 567,890 8.4760 2.038 2.007 2.038 1.995 2.042 282,114 2.0130 2.14%
2010-04-20 0 8.400 8.400 8.450 8.120 8.400 132,000 1,099,140 8.3268 1.995 1.995 2.007 1.928 1.995 555,807 1.9776 3.58%
2010-04-19 0 8.110 8.110 8.300 8.000 8.180 68,000 551,640 8.1124 1.926 1.926 1.971 1.900 1.943 286,325 1.9266 -2.87%
2010-04-16 0 8.350 8.350 8.450 7.950 8.350 71,000 583,200 8.2141 1.983 1.983 2.007 1.888 1.983 298,957 1.9508 4.38%
2010-04-15 0 8.000 7.960 8.080 7.800 8.310 238,000 1,934,620 8.1287 1.900 1.890 1.919 1.852 1.974 1,002,137 1.9305 1.65%
2010-04-14 0 7.870 7.710 7.890 7.780 7.870 50,000 392,460 7.8492 1.869 1.831 1.874 1.848 1.869 210,533 1.8641 2.34%
2010-04-13 0 7.690 7.650 7.690 7.550 7.690 106,000 806,060 7.6043 1.826 1.817 1.826 1.793 1.826 446,330 1.8060 0.52%
2010-04-12 0 7.650 7.600 7.690 7.600 7.720 66,000 506,780 7.6785 1.817 1.805 1.826 1.805 1.833 277,904 1.8236 -1.92%
2010-04-09 0 7.800 7.760 7.900 7.790 7.800 29,000 226,160 7.7986 1.852 1.843 1.876 1.850 1.852 122,109 1.8521 1.96%
2010-04-08 0 7.650 7.610 7.700 7.650 7.700 43,000 329,450 7.6616 1.817 1.807 1.829 1.817 1.829 181,058 1.8196 1.32%
2010-04-07 0 7.550 7.550 7.730 7.540 7.700 16,000 122,240 7.6400 1.793 1.793 1.836 1.791 1.829 67,371 1.8144 -1.18%
2010-04-01 0 7.640 7.620 7.700 7.600 7.650 60,000 458,150 7.6358 1.814 1.810 1.829 1.805 1.817 252,640 1.8135 1.19%
2010-03-31 0 7.550 7.510 7.990 7.500 7.550 15,000 113,140 7.5427 1.793 1.784 1.898 1.781 1.793 63,160 1.7913 0.40%
2010-03-30 0 7.520 7.500 7.570 7.500 7.570 28,000 210,720 7.5257 1.786 1.781 1.798 1.781 1.798 117,898 1.7873 -0.66%
2010-03-29 0 7.570 7.430 7.570 7.380 7.570 32,000 238,150 7.4422 1.798 1.765 1.798 1.753 1.798 134,741 1.7675 3.56%
2010-03-26 0 7.310 7.310 7.400 7.310 7.310 4,000 29,240 7.3100 1.736 1.736 1.757 1.736 1.736 16,843 1.7361 0.14%
2010-03-25 0 7.300 7.300 7.400 7.300 7.330 35,000 256,100 7.3171 1.734 1.734 1.757 1.734 1.741 147,373 1.7378 -0.82%
2010-03-24 0 7.360 7.360 7.450 7.350 7.360 20,000 147,050 7.3525 1.748 1.748 1.769 1.746 1.748 84,213 1.7462 0.14%
2010-03-23 0 7.350 7.330 7.510 7.320 7.350 23,000 168,990 7.3474 1.746 1.741 1.784 1.738 1.746 96,845 1.7450 0.55%
2010-03-22 0 7.310 7.310 7.450 7.310 7.310 10,000 73,100 7.3100 1.736 1.736 1.769 1.736 1.736 42,107 1.7361 -1.35%
2010-03-19 0 7.410 7.410 7.450 7.400 7.400 42,000 310,800 7.4000 1.760 1.760 1.769 1.757 1.757 176,848 1.7574 0.14%
2010-03-18 0 7.400 7.400 7.500 7.400 7.400 13,000 96,200 7.4000 1.757 1.757 1.781 1.757 1.757 54,739 1.7574 -1.73%
2010-03-17 0 7.530 7.380 7.550 7.340 7.530 57,000 419,900 7.3667 1.788 1.753 1.793 1.743 1.788 240,008 1.7495 4.15%
2010-03-16 0 7.230 7.230 7.300 7.220 7.220 2,000 14,440 7.2200 1.717 1.717 1.734 1.715 1.715 8,421 1.7147 -1.23%
2010-03-15 0 7.320 7.300 7.380 7.300 7.320 4,000 29,240 7.3100 1.738 1.734 1.753 1.734 1.738 16,843 1.7361 0.14%
2010-03-12 0 7.310 7.300 7.440 7.310 7.310 2,000 14,620 7.3100 1.736 1.734 1.767 1.736 1.736 8,421 1.7361 -1.22%
2010-03-11 0 7.400 7.300 7.500 7.200 7.400 27,000 196,300 7.2704 1.757 1.734 1.781 1.710 1.757 113,688 1.7267 3.35%
2010-03-10 0 7.160 7.160 7.300 7.140 7.160 58,000 415,050 7.1560 1.700 1.700 1.734 1.696 1.700 244,218 1.6995 0.00%
2010-03-09 0 7.160 7.160 7.390 7.100 7.290 152,000 1,087,690 7.1559 1.700 1.700 1.755 1.686 1.731 640,020 1.6995 -1.78%
2010-03-08 0 7.290 7.240 7.290 7.280 7.350 9,000 65,690 7.2989 1.731 1.719 1.731 1.729 1.746 37,896 1.7334 0.41%
2010-03-05 0 7.260 7.260 7.280 7.150 7.280 112,000 809,790 7.2303 1.724 1.724 1.729 1.698 1.729 471,594 1.7171 -1.09%
2010-03-04 0 7.340 7.250 7.340 7.350 7.350 10,000 73,500 7.3500 1.743 1.722 1.743 1.746 1.746 42,107 1.7456 -0.14%
2010-03-03 0 7.350 7.300 7.400 - - 0 0 - 1.746 1.734 1.757 - - 0 - 0.00%
2010-03-02 0 7.350 7.340 7.450 - - 0 0 - 1.746 1.743 1.769 - - 0 - 0.00%
2010-03-01 0 7.350 7.350 7.550 7.350 7.350 9,000 66,150 7.3500 1.746 1.746 1.793 1.746 1.746 37,896 1.7456 0.68%
2010-02-26 0 7.300 7.210 7.390 7.300 7.390 11,200 81,830 7.3063 1.734 1.712 1.755 1.734 1.755 47,159 1.7352 -1.22%
2010-02-25 0 7.390 7.260 7.440 7.390 7.390 7,000 51,730 7.3900 1.755 1.724 1.767 1.755 1.755 29,475 1.7551 0.54%
2010-02-24 0 7.350 7.300 7.590 7.300 7.350 7,200 52,828 7.3372 1.746 1.734 1.803 1.734 1.746 30,317 1.7425 -0.54%
2010-02-23 0 7.390 7.350 7.500 - - 0 0 - 1.755 1.746 1.781 - - 0 - 0.00%
2010-02-22 0 7.390 7.280 7.390 7.160 7.390 39,000 281,360 7.2144 1.755 1.729 1.755 1.700 1.755 164,216 1.7134 3.21%
2010-02-19 0 7.160 7.200 7.250 7.150 7.200 72,000 516,180 7.1692 1.700 1.710 1.722 1.698 1.710 303,167 1.7026 -1.92%
2010-02-18 0 7.300 7.220 7.300 7.300 7.300 4,000 29,200 7.3000 1.734 1.715 1.734 1.734 1.734 16,843 1.7337 0.00%
2010-02-17 0 7.300 7.210 7.450 7.300 7.520 49,000 361,410 7.3757 1.734 1.712 1.769 1.734 1.786 206,322 1.7517 0.00%
2010-02-12 0 7.300 7.300 7.440 7.300 7.350 13,000 95,100 7.3154 1.734 1.734 1.767 1.734 1.746 54,739 1.7373 0.14%
2010-02-11 0 7.290 7.210 7.490 7.100 7.290 63,000 457,640 7.2641 1.731 1.712 1.779 1.686 1.731 265,272 1.7252 2.68%
2010-02-10 0 7.100 7.100 7.300 7.100 7.200 112,000 800,180 7.1445 1.686 1.686 1.734 1.686 1.710 471,594 1.6968 0.00%
2010-02-09 0 7.100 7.100 7.130 7.090 7.120 57,000 405,410 7.1125 1.686 1.686 1.693 1.684 1.691 240,008 1.6892 -0.28%
2010-02-08 0 7.120 7.120 7.150 7.100 7.120 77,000 546,800 7.1013 1.691 1.691 1.698 1.686 1.691 324,221 1.6865 0.99%
2010-02-05 0 7.050 7.020 7.090 7.000 7.060 43,000 301,910 7.0212 1.674 1.667 1.684 1.662 1.677 181,058 1.6675 -0.84%
2010-02-04 0 7.110 7.030 7.110 7.040 7.110 98,000 690,190 7.0428 1.689 1.670 1.689 1.672 1.689 412,645 1.6726 -0.97%
2010-02-03 0 7.180 7.150 7.270 7.070 7.230 129,000 923,240 7.1569 1.705 1.698 1.727 1.679 1.717 543,175 1.6997 -2.31%
2010-02-02 0 7.350 7.310 7.400 7.350 7.450 77,000 571,600 7.4234 1.746 1.736 1.757 1.746 1.769 324,221 1.7630 -1.34%
2010-02-01 0 7.450 7.450 7.580 7.250 7.700 85,000 632,870 7.4455 1.769 1.769 1.800 1.722 1.829 357,906 1.7683 -5.70%
2010-01-29 0 7.900 7.750 7.900 7.900 8.100 108,000 864,000 8.0000 1.876 1.841 1.876 1.876 1.924 454,751 1.8999 -1.62%
2010-01-28 0 8.030 7.880 8.010 8.100 8.200 78,000 632,200 8.1051 1.907 1.871 1.902 1.924 1.947 328,431 1.9249 0.37%
2010-01-27 0 8.000 7.840 8.000 7.950 8.180 97,000 779,160 8.0326 1.900 1.862 1.900 1.888 1.943 408,434 1.9077 -0.62%
2010-01-26 0 8.050 7.850 8.050 7.950 8.340 95,000 772,040 8.1267 1.912 1.864 1.912 1.888 1.981 400,013 1.9300 -1.83%
2010-01-25 0 8.200 8.100 8.200 7.990 8.200 82,000 668,230 8.1491 1.947 1.924 1.947 1.898 1.947 345,274 1.9354 1.86%
2010-01-22 0 8.050 7.900 8.100 7.400 8.180 105,000 824,980 7.8570 1.912 1.876 1.924 1.757 1.943 442,119 1.8660 -1.35%
2010-01-21 0 8.160 8.000 8.170 7.850 8.550 101,000 825,290 8.1712 1.938 1.900 1.940 1.864 2.031 425,277 1.9406 -4.23%
2010-01-20 0 8.520 8.430 8.520 8.410 8.700 139,000 1,190,710 8.5663 2.023 2.002 2.023 1.997 2.066 585,282 2.0344 -0.23%
2010-01-19 0 8.540 8.410 8.540 8.350 8.620 206,000 1,737,280 8.4334 2.028 1.997 2.028 1.983 2.047 867,396 2.0029 -0.58%
2010-01-18 0 8.590 8.530 8.590 8.100 8.600 451,000 3,779,020 8.3792 2.040 2.026 2.040 1.924 2.042 1,899,007 1.9900 3.49%
2010-01-15 0 8.300 8.000 8.500 7.700 8.300 1,359,000 10,834,730 7.9726 1.971 1.900 2.019 1.829 1.971 5,722,286 1.8934 0.00%
2010-01-14 0 8.300 8.110 8.300 8.000 8.620 403,000 3,352,290 8.3183 1.971 1.926 1.971 1.900 2.047 1,696,896 1.9755 1.10%
2010-01-13 0 8.210 8.030 8.220 7.600 8.410 377,000 2,974,920 7.8910 1.950 1.907 1.952 1.805 1.997 1,587,419 1.8741 8.03%
2010-01-12 0 7.600 7.410 7.600 7.220 7.600 274,000 2,029,150 7.4057 1.805 1.760 1.805 1.715 1.805 1,153,721 1.7588 5.56%
2010-01-11 0 7.200 7.200 7.350 6.900 7.330 328,000 2,363,780 7.2066 1.710 1.710 1.746 1.639 1.741 1,381,096 1.7115 5.11%
2010-01-08 0 6.850 6.850 6.970 6.500 6.990 329,000 2,187,040 6.6475 1.627 1.627 1.655 1.544 1.660 1,385,307 1.5787 6.70%
2010-01-07 0 6.420 6.420 6.480 6.400 6.500 100,000 646,840 6.4684 1.525 1.525 1.539 1.520 1.544 421,066 1.5362 -1.23%
2010-01-06 0 6.500 6.310 6.500 5.110 6.500 365,000 2,168,670 5.9416 1.544 1.499 1.544 1.214 1.544 1,536,891 1.4111 1.88%
2010-01-05 0 6.380 6.380 6.390 6.370 6.450 15,000 95,760 6.3840 1.515 1.515 1.518 1.513 1.532 63,160 1.5162 -1.09%
2010-01-04 0 6.450 6.350 6.500 6.450 6.450 21,000 135,450 6.4500 1.532 1.508 1.544 1.532 1.532 88,424 1.5318 1.26%
2009-12-31 0 6.520 6.510 6.680 6.500 6.650 52,000 342,710 6.5906 1.513 1.511 1.550 1.508 1.543 224,110 1.5292 -1.36%
2009-12-30 0 6.610 6.610 6.780 6.400 6.700 109,000 715,080 6.5604 1.534 1.534 1.573 1.485 1.555 469,769 1.5222 4.09%
2009-12-29 0 6.350 6.350 6.490 6.310 6.500 74,000 473,080 6.3930 1.473 1.473 1.506 1.464 1.508 318,926 1.4834 0.16%
2009-12-28 0 6.340 6.210 6.450 5.950 6.340 196,000 1,215,670 6.2024 1.471 1.441 1.497 1.381 1.471 844,723 1.4391 5.32%
2009-12-24 0 6.020 5.950 6.020 6.000 6.020 20,000 120,080 6.0040 1.397 1.381 1.397 1.392 1.397 86,196 1.3931 0.33%
2009-12-23 0 6.000 5.900 6.000 5.950 6.000 9,000 53,950 5.9944 1.392 1.369 1.392 1.381 1.392 38,788 1.3909 1.18%
2009-12-22 0 5.930 5.880 6.020 5.930 6.020 47,000 279,190 5.9402 1.376 1.364 1.397 1.376 1.397 202,561 1.3783 -1.66%
2009-12-21 0 6.030 6.000 6.060 5.900 6.030 63,000 375,120 5.9543 1.399 1.392 1.406 1.369 1.399 271,518 1.3816 3.08%
2009-12-18 0 5.850 5.760 5.850 5.750 5.960 68,000 396,230 5.8269 1.357 1.336 1.357 1.334 1.383 293,067 1.3520 0.86%
2009-12-17 0 5.800 5.800 5.920 5.800 5.920 70,000 411,160 5.8737 1.346 1.346 1.374 1.346 1.374 301,687 1.3629 -1.36%
2009-12-16 0 5.880 5.780 5.880 5.750 5.880 38,000 219,850 5.7855 1.364 1.341 1.364 1.334 1.364 163,773 1.3424 0.00%
2009-12-15 0 5.880 5.800 5.880 5.750 5.900 116,000 672,800 5.8000 1.364 1.346 1.364 1.334 1.369 499,938 1.3458 -1.18%
2009-12-14 0 5.950 5.920 5.960 5.520 6.050 1,057,000 6,174,820 5.8418 1.381 1.374 1.383 1.281 1.404 4,555,471 1.3555 13.98%
2009-12-11 0 5.220 5.220 5.300 5.200 5.300 55,000 290,120 5.2749 1.211 1.211 1.230 1.207 1.230 237,040 1.2239 2.35%
2009-12-10 0 5.100 5.100 5.330 5.100 5.330 19,000 100,290 5.2784 1.183 1.183 1.237 1.183 1.237 81,886 1.2247 -4.14%
2009-12-09 0 5.320 5.320 5.400 5.320 5.350 12,000 64,140 5.3450 1.234 1.234 1.253 1.234 1.241 51,718 1.2402 -0.56%
2009-12-08 0 5.350 5.300 5.400 - - 0 0 - 1.241 1.230 1.253 - - 0 - 0.00%
2009-12-07 0 5.350 5.230 5.400 5.200 5.350 6,000 31,650 5.2750 1.241 1.214 1.253 1.207 1.241 25,859 1.2240 1.90%
2009-12-04 0 5.250 5.250 5.350 5.200 5.200 10,000 52,000 5.2000 1.218 1.218 1.241 1.207 1.207 43,098 1.2065 0.00%
2009-12-03 0 5.250 5.250 5.350 - - 0 0 - 1.218 1.218 1.241 - - 0 - 0.57%
2009-12-02 0 5.220 5.220 5.400 5.200 5.300 59,000 312,170 5.2910 1.211 1.211 1.253 1.207 1.230 254,279 1.2277 0.77%
2009-12-01 0 5.180 5.180 5.300 - - 0 0 - 1.202 1.202 1.230 - - 0 - 1.57%
2009-11-30 0 5.100 5.020 5.300 - - 0 0 - 1.183 1.165 1.230 - - 0 - 0.00%
2009-11-27 0 5.100 5.060 5.100 5.100 5.200 69,000 354,100 5.1319 1.183 1.174 1.183 1.183 1.207 297,377 1.1907 -3.77%
2009-11-26 0 5.300 5.250 5.300 - - 0 0 - 1.230 1.218 1.230 - - 0 - 0.00%
2009-11-25 0 5.300 5.280 5.300 5.300 5.300 27,000 143,100 5.3000 1.230 1.225 1.230 1.230 1.230 116,365 1.2298 0.00%
2009-11-24 0 5.300 5.200 5.300 5.300 5.300 20,000 106,000 5.3000 1.230 1.207 1.230 1.230 1.230 86,196 1.2298 -0.56%
2009-11-23 0 5.330 5.320 5.330 5.320 5.350 38,000 202,960 5.3411 1.237 1.234 1.237 1.234 1.241 163,773 1.2393 0.57%
2009-11-20 0 5.300 4.950 5.380 - - 0 0 - 1.230 1.149 1.248 - - 0 - 0.00%
2009-11-19 0 5.300 5.260 5.350 5.260 5.300 30,000 158,600 5.2867 1.230 1.220 1.241 1.220 1.230 129,294 1.2267 0.76%
2009-11-18 0 5.260 4.600 5.260 5.260 5.300 38,000 200,200 5.2684 1.220 1.067 1.220 1.220 1.230 163,773 1.2224 -0.75%
2009-11-17 0 5.300 5.260 5.300 5.250 5.300 60,000 317,750 5.2958 1.230 1.220 1.230 1.218 1.230 258,589 1.2288 0.95%
2009-11-16 0 5.250 5.250 5.350 5.230 5.230 30,000 156,900 5.2300 1.218 1.218 1.241 1.214 1.214 129,294 1.2135 0.19%
2009-11-13 0 5.240 5.210 5.300 5.200 5.240 62,000 322,800 5.2065 1.216 1.209 1.230 1.207 1.216 267,208 1.2080 0.38%
2009-11-12 0 5.220 5.210 5.300 5.210 5.230 60,000 313,340 5.2223 1.211 1.209 1.230 1.209 1.214 258,589 1.2117 -0.19%
2009-11-11 0 5.230 5.210 5.230 5.200 5.400 73,000 390,050 5.3432 1.214 1.209 1.214 1.207 1.253 314,616 1.2398 -1.32%
2009-11-10 0 5.300 5.260 5.350 5.000 5.300 45,000 236,720 5.2604 1.230 1.220 1.241 1.160 1.230 193,942 1.2206 3.31%
2009-11-09 0 5.130 5.110 5.130 5.130 5.150 32,000 164,340 5.1356 1.190 1.186 1.190 1.190 1.195 137,914 1.1916 0.00%
2009-11-06 0 5.130 5.130 5.200 5.060 5.170 23,000 117,590 5.1126 1.190 1.190 1.207 1.174 1.200 99,126 1.1863 2.60%
2009-11-05 0 5.000 5.000 5.050 5.000 5.040 5,000 25,080 5.0160 1.160 1.160 1.172 1.160 1.169 21,549 1.1639 -1.19%
2009-11-04 0 5.060 5.060 5.140 5.030 5.060 35,000 176,840 5.0526 1.174 1.174 1.193 1.167 1.174 150,843 1.1723 0.20%
2009-11-03 0 5.050 5.020 5.100 5.000 5.200 74,000 379,580 5.1295 1.172 1.165 1.183 1.160 1.207 318,926 1.1902 1.00%
2009-11-02 0 5.000 5.000 5.020 4.900 5.000 14,344 70,946 4.9460 1.160 1.160 1.165 1.137 1.160 61,820 1.1476 0.00%
2009-10-30 0 5.000 4.950 5.300 4.980 5.000 26,000 129,900 4.9962 1.160 1.149 1.230 1.156 1.160 112,055 1.1593 2.04%
2009-10-29 0 4.900 4.900 4.970 4.900 4.900 1,000 4,900 4.9000 1.137 1.137 1.153 1.137 1.137 4,310 1.1369 -2.00%
2009-10-28 0 5.000 4.810 5.000 - - 0 0 - 1.160 1.116 1.160 - - 0 - -2.15%
2009-10-27 0 5.110 5.100 5.180 5.080 5.120 44,000 224,340 5.0986 1.186 1.183 1.202 1.179 1.188 189,632 1.1830 0.99%
2009-10-23 0 5.060 5.060 5.090 5.020 5.060 24,000 120,940 5.0392 1.174 1.174 1.181 1.165 1.174 103,435 1.1692 1.20%
2009-10-22 0 5.000 5.000 5.050 5.000 5.000 31,500 157,450 4.9984 1.160 1.160 1.172 1.160 1.160 135,759 1.1598 0.40%
2009-10-21 0 4.980 4.980 5.090 4.980 5.000 29,000 144,900 4.9966 1.156 1.156 1.181 1.156 1.160 124,985 1.1593 -0.40%
2009-10-20 0 5.000 4.950 5.000 5.050 5.050 36,000 181,800 5.0500 1.160 1.149 1.160 1.172 1.172 155,153 1.1717 0.00%
2009-10-19 0 5.000 4.950 5.020 5.000 5.020 56,336 282,060 5.0067 1.160 1.149 1.165 1.160 1.165 242,798 1.1617 2.04%
2009-10-16 0 4.900 4.900 4.940 4.900 4.900 16,000 78,400 4.9000 1.137 1.137 1.146 1.137 1.137 68,957 1.1369 -0.81%
2009-10-15 0 4.940 4.940 4.990 4.940 4.980 43,000 213,020 4.9540 1.146 1.146 1.158 1.146 1.156 185,322 1.1495 0.00%
2009-10-14 0 4.940 4.880 4.950 4.900 4.940 17,000 83,700 4.9235 1.146 1.132 1.149 1.137 1.146 73,267 1.1424 0.82%
2009-10-13 0 4.900 4.880 4.930 4.830 4.930 147,000 718,820 4.8899 1.137 1.132 1.144 1.121 1.144 633,542 1.1346 5.38%
2009-10-12 0 4.650 4.580 4.760 4.570 4.800 220,000 1,036,770 4.7126 1.079 1.063 1.104 1.060 1.114 948,159 1.0935 -6.63%
2009-10-09 0 4.980 4.850 4.950 4.710 4.980 36,000 174,180 4.8383 1.156 1.125 1.149 1.093 1.156 155,153 1.1226 -1.97%
2009-10-08 0 5.080 4.880 5.080 - - 0 0 - 1.179 1.132 1.179 - - 0 - 0.00%
2009-10-07 0 5.080 4.960 5.080 5.090 5.090 6,000 30,540 5.0900 1.179 1.151 1.179 1.181 1.181 25,859 1.1810 1.60%
2009-10-06 0 5.000 5.000 5.040 5.000 5.000 19,000 95,000 5.0000 1.160 1.160 1.169 1.160 1.160 81,886 1.1601 2.04%
2009-10-05 0 4.900 4.900 5.000 4.810 4.900 33,000 160,490 4.8633 1.137 1.137 1.160 1.116 1.137 142,224 1.1284 1.66%
2009-10-02 0 4.820 4.800 5.000 4.800 4.850 69,000 332,140 4.8136 1.118 1.114 1.160 1.114 1.125 297,377 1.1169 -1.63%
2009-09-30 0 4.900 4.770 5.030 4.730 4.900 6,000 29,230 4.8717 1.137 1.107 1.167 1.097 1.137 25,859 1.1304 -0.20%
2009-09-29 0 4.910 4.910 5.000 4.910 4.960 8,000 39,480 4.9350 1.139 1.139 1.160 1.139 1.151 34,478 1.1451 0.20%
2009-09-28 0 4.900 4.900 5.000 4.900 5.050 5,000 24,950 4.9900 1.137 1.137 1.160 1.137 1.172 21,549 1.1578 -2.00%
2009-09-25 0 5.000 5.000 5.030 5.000 5.000 53,000 265,000 5.0000 1.160 1.160 1.167 1.160 1.160 228,420 1.1601 -1.96%
2009-09-24 0 5.100 4.850 5.100 5.060 5.100 97,000 491,950 5.0716 1.183 1.125 1.183 1.174 1.183 418,052 1.1768 -0.20%
2009-09-23 0 5.110 5.100 5.110 5.000 5.130 108,000 543,760 5.0348 1.186 1.183 1.186 1.160 1.190 465,460 1.1682 -1.16%
2009-09-22 0 5.170 5.140 5.170 5.070 5.170 144,000 737,370 5.1206 1.200 1.193 1.200 1.176 1.200 620,613 1.1881 1.37%
2009-09-21 0 5.100 5.060 5.100 4.950 5.100 235,000 1,186,200 5.0477 1.183 1.174 1.183 1.149 1.183 1,012,806 1.1712 3.03%
2009-09-18 0 4.950 4.950 4.980 4.900 4.980 166,000 820,940 4.9454 1.149 1.149 1.156 1.137 1.156 715,429 1.1475 -0.80%
2009-09-17 0 4.990 4.950 4.990 4.400 5.040 779,000 3,807,890 4.8882 1.158 1.149 1.158 1.021 1.169 3,357,343 1.1342 -0.20%
2009-09-16 0 5.000 4.960 5.000 4.080 5.010 722,648 3,288,185 4.5502 1.160 1.151 1.160 0.947 1.162 3,114,477 1.0558 22.25%
2009-09-15 0 4.090 4.090 4.240 4.090 4.120 50,000 204,800 4.0960 0.949 0.949 0.984 0.949 0.956 215,491 0.9504 -3.54%
2009-09-14 0 4.240 4.090 4.250 4.080 4.300 202,000 840,480 4.1608 0.984 0.949 0.986 0.947 0.998 870,582 0.9654 -0.47%
2009-09-11 0 4.260 4.260 4.350 4.250 4.500 284,000 1,230,800 4.3338 0.988 0.988 1.009 0.986 1.044 1,223,986 1.0056 -7.39%
2009-09-10 0 4.600 4.470 4.600 4.500 5.100 133,000 638,750 4.8026 1.067 1.037 1.067 1.044 1.183 573,205 1.1143 12.20%
2009-09-09 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.951 - - - - 0 - 0.00%
2009-09-07 0 4.100 4.020 4.100 4.000 4.100 150,000 612,820 4.0855 0.951 0.933 0.951 0.928 0.951 646,472 0.9479 0.49%
2009-09-04 0 4.080 4.030 4.080 4.000 4.080 20,000 81,540 4.0770 0.947 0.935 0.947 0.928 0.947 86,196 0.9460 0.00%
2009-09-03 0 4.080 4.000 4.080 4.090 4.090 30,000 122,700 4.0900 0.947 0.928 0.947 0.949 0.949 129,294 0.9490 -0.24%
2009-09-02 0 4.090 4.010 4.090 4.100 4.100 45,000 184,500 4.1000 0.949 0.930 0.949 0.951 0.951 193,942 0.9513 -0.49%
2009-09-01 0 4.110 4.110 4.180 4.090 4.100 56,000 229,320 4.0950 0.954 0.954 0.970 0.949 0.951 241,349 0.9502 -3.52%
2009-08-31 0 4.540 4.540 4.550 4.500 4.550 111,000 500,720 4.5110 0.988 0.988 0.991 0.980 0.991 509,832 0.9821 -0.22%
2009-08-28 0 4.550 4.520 4.550 4.500 4.550 112,000 506,380 4.5213 0.991 0.984 0.991 0.980 0.991 514,426 0.9844 0.00%
2009-08-27 0 4.550 4.500 4.570 4.480 4.600 240,000 1,087,090 4.5295 0.991 0.980 0.995 0.975 1.002 1,102,341 0.9862 -1.73%
2009-08-26 0 4.630 4.560 4.630 4.550 4.650 35,000 161,200 4.6057 1.008 0.993 1.008 0.991 1.012 160,758 1.0027 1.76%
2009-08-25 0 4.550 4.550 4.590 4.500 4.520 94,000 423,280 4.5030 0.991 0.991 0.999 0.980 0.984 431,750 0.9804 -1.52%
2009-08-24 0 4.620 4.600 4.640 4.600 4.620 25,000 115,040 4.6016 1.006 1.002 1.010 1.002 1.006 114,827 1.0019 1.99%
2009-08-21 0 4.530 4.530 4.570 4.530 4.550 29,000 131,870 4.5472 0.986 0.986 0.995 0.986 0.991 133,199 0.9900 0.00%
2009-08-20 0 4.530 4.530 4.590 4.530 4.540 26,000 117,940 4.5362 0.986 0.986 0.999 0.986 0.988 119,420 0.9876 0.67%
2009-08-19 0 4.500 4.450 4.500 4.450 4.500 22,000 98,450 4.4750 0.980 0.969 0.980 0.969 0.980 101,048 0.9743 0.00%
2009-08-18 0 4.500 4.480 4.600 4.440 4.500 75,000 335,140 4.4685 0.980 0.975 1.002 0.967 0.980 344,481 0.9729 -1.32%
2009-08-17 0 4.560 4.400 4.590 4.400 4.620 137,000 623,280 4.5495 0.993 0.958 0.999 0.958 1.006 629,253 0.9905 -1.51%
2009-08-14 0 4.630 4.620 4.700 4.610 4.650 18,000 83,380 4.6322 1.008 1.006 1.023 1.004 1.012 82,676 1.0085 -0.43%
2009-08-13 0 4.650 4.640 4.650 4.650 4.740 30,000 140,850 4.6950 1.012 1.010 1.012 1.012 1.032 137,793 1.0222 0.00%
2009-08-12 0 4.650 4.530 4.740 4.640 4.670 124,000 577,360 4.6561 1.012 0.986 1.032 1.010 1.017 569,543 1.0137 0.00%
2009-08-11 0 4.650 4.610 4.690 4.560 4.650 95,000 436,050 4.5900 1.012 1.004 1.021 0.993 1.012 436,343 0.9993 1.97%
2009-08-10 0 4.560 4.560 4.620 4.560 4.620 45,000 206,800 4.5956 0.993 0.993 1.006 0.993 1.006 206,689 1.0005 0.00%
2009-08-07 0 4.560 4.560 4.620 4.540 4.620 79,000 363,740 4.6043 0.993 0.993 1.006 0.988 1.006 362,854 1.0024 -1.72%
2009-08-06 0 4.640 4.640 4.680 4.620 4.700 15,000 69,740 4.6493 1.010 1.010 1.019 1.006 1.023 68,896 1.0122 2.88%
2009-08-05 0 4.510 4.510 4.600 4.500 4.700 75,000 340,900 4.5453 0.982 0.982 1.002 0.980 1.023 344,481 0.9896 -3.43%
2009-08-04 0 4.670 4.600 4.750 4.660 4.680 118,000 551,090 4.6703 1.017 1.002 1.034 1.015 1.019 541,984 1.0168 1.08%
2009-08-03 0 4.620 4.620 4.700 4.620 4.650 104,000 483,480 4.6488 1.006 1.006 1.023 1.006 1.012 477,681 1.0121 -0.65%
2009-07-31 0 4.650 4.610 4.680 4.480 4.750 198,000 918,230 4.6375 1.012 1.004 1.019 0.975 1.034 909,431 1.0097 4.26%
2009-07-30 0 4.460 4.400 4.480 4.350 4.460 61,000 268,950 4.4090 0.971 0.958 0.975 0.947 0.971 280,178 0.9599 1.13%
2009-07-29 0 4.410 4.410 4.480 4.320 4.500 120,000 529,120 4.4093 0.960 0.960 0.975 0.941 0.980 551,170 0.9600 -2.00%
2009-07-28 0 4.500 4.450 4.500 4.320 4.600 269,000 1,178,050 4.3794 0.980 0.969 0.980 0.941 1.002 1,235,540 0.9535 4.65%
2009-07-27 0 4.300 4.300 4.350 4.290 4.310 148,000 636,590 4.3013 0.936 0.936 0.947 0.934 0.938 679,777 0.9365 0.94%
2009-07-24 0 4.260 4.240 4.340 4.220 4.300 194,000 830,190 4.2793 0.927 0.923 0.945 0.919 0.936 891,059 0.9317 0.00%
2009-07-23 0 4.260 4.200 4.260 4.200 4.300 233,000 986,630 4.2345 0.927 0.914 0.927 0.914 0.936 1,070,189 0.9219 1.43%
2009-07-22 0 4.200 4.200 4.250 4.200 4.350 67,000 285,300 4.2582 0.914 0.914 0.925 0.914 0.947 307,737 0.9271 -2.33%
2009-07-21 0 4.300 4.250 4.350 4.200 4.300 115,000 488,370 4.2467 0.936 0.925 0.947 0.914 0.936 528,205 0.9246 2.38%
2009-07-20 0 4.200 4.200 4.300 4.200 4.300 358,000 1,506,000 4.2067 0.914 0.914 0.936 0.914 0.936 1,644,325 0.9159 0.00%
2009-07-17 0 4.200 4.160 4.300 4.020 4.200 106,000 439,480 4.1460 0.914 0.906 0.936 0.875 0.914 486,867 0.9027 2.19%
2009-07-16 0 4.110 4.070 4.150 4.100 4.150 111,000 456,590 4.1134 0.895 0.886 0.904 0.893 0.904 509,832 0.8956 0.24%
2009-07-15 0 4.100 4.080 4.140 4.030 4.100 253,000 1,028,420 4.0649 0.893 0.888 0.901 0.877 0.893 1,162,051 0.8850 2.50%
2009-07-14 0 4.000 3.940 4.000 3.920 4.000 192,000 762,280 3.9702 0.871 0.858 0.871 0.853 0.871 881,872 0.8644 2.04%
2009-07-13 0 3.920 3.920 3.960 3.890 4.020 317,000 1,252,950 3.9525 0.853 0.853 0.862 0.847 0.875 1,456,008 0.8605 -3.21%
2009-07-10 0 4.050 4.040 4.050 4.000 4.100 284,000 1,149,950 4.0491 0.882 0.880 0.882 0.871 0.893 1,304,436 0.8816 2.53%
2009-07-09 0 3.950 3.950 4.050 3.940 3.950 40,000 157,860 3.9465 0.860 0.860 0.882 0.858 0.860 183,723 0.8592 1.28%
2009-07-08 0 3.900 3.900 4.000 3.890 3.890 7,000 27,230 3.8900 0.849 0.849 0.871 0.847 0.847 32,152 0.8469 -1.02%
2009-07-07 0 3.940 3.940 4.050 3.920 4.150 60,000 244,420 4.0737 0.858 0.858 0.882 0.853 0.904 275,585 0.8869 -3.90%
2009-07-06 0 4.100 3.970 4.100 3.920 4.100 148,000 591,310 3.9953 0.893 0.864 0.893 0.853 0.893 679,777 0.8699 5.40%
2009-07-03 0 3.890 3.830 3.890 3.700 3.950 236,000 902,650 3.8248 0.847 0.834 0.847 0.806 0.860 1,083,968 0.8327 6.28%
2009-07-02 0 3.660 3.660 3.780 3.580 3.660 36,000 130,920 3.6367 0.797 0.797 0.823 0.779 0.797 165,351 0.7918 1.95%
2009-06-30 0 3.590 3.530 3.590 3.520 3.660 178,000 638,260 3.5857 0.782 0.769 0.782 0.766 0.797 817,569 0.7807 -2.45%
2009-06-29 0 3.680 3.650 3.700 3.680 3.720 349,000 1,291,560 3.7007 0.801 0.795 0.806 0.801 0.810 1,602,987 0.8057 -0.54%
2009-06-26 0 3.700 3.690 3.700 3.700 3.850 193,000 717,470 3.7175 0.806 0.803 0.806 0.806 0.838 886,466 0.8094 -0.80%
2009-06-25 0 3.730 3.710 3.730 3.680 3.730 114,000 422,360 3.7049 0.812 0.808 0.812 0.801 0.812 523,612 0.8066 0.81%
2009-06-24 0 3.700 3.650 3.700 3.700 3.800 72,000 267,510 3.7154 0.806 0.795 0.806 0.806 0.827 330,702 0.8089 1.09%
2009-06-23 0 3.660 3.510 3.800 3.660 3.660 7,000 25,620 3.6600 0.797 0.764 0.827 0.797 0.797 32,152 0.7968 0.00%
2009-06-22 0 3.660 3.650 3.680 3.660 3.750 151,000 560,120 3.7094 0.797 0.795 0.801 0.797 0.816 693,556 0.8076 -3.68%
2009-06-19 0 3.800 3.780 3.800 3.800 3.820 47,000 178,800 3.8043 0.827 0.823 0.827 0.827 0.832 215,875 0.8283 0.00%
2009-06-18 0 3.800 3.780 3.800 3.800 3.950 54,000 208,380 3.8589 0.827 0.823 0.827 0.827 0.860 248,027 0.8402 -0.26%
2009-06-17 0 3.810 3.810 4.000 3.810 3.810 20,000 76,200 3.8100 0.830 0.830 0.871 0.830 0.830 91,862 0.8295 -3.54%
2009-06-16 0 3.950 3.800 3.990 - - 0 0 - 0.860 0.827 0.869 - - 0 - 0.00%
2009-06-15 0 3.950 3.900 3.950 3.900 3.950 10,596 41,433 3.9102 0.860 0.849 0.860 0.849 0.860 48,668 0.8513 -1.25%
2009-06-12 0 4.000 3.930 4.000 4.000 4.010 27,000 108,200 4.0074 0.871 0.856 0.871 0.871 0.873 124,013 0.8725 0.00%
2009-06-11 0 4.000 3.950 4.000 4.000 4.030 55,000 220,840 4.0153 0.871 0.860 0.871 0.871 0.877 252,620 0.8742 -0.74%
2009-06-10 0 4.030 4.010 4.030 4.030 4.080 128,000 516,290 4.0335 0.877 0.873 0.877 0.877 0.888 587,915 0.8782 -1.23%
2009-06-09 0 4.080 4.080 4.290 4.000 4.450 86,000 370,400 4.3070 0.888 0.888 0.934 0.871 0.969 395,005 0.9377 0.74%
2009-06-08 0 4.050 4.050 4.200 4.000 4.050 19,000 76,450 4.0237 0.882 0.882 0.914 0.871 0.882 87,269 0.8760 1.25%
2009-06-05 0 4.000 4.000 4.050 4.000 4.000 50,000 200,000 4.0000 0.871 0.871 0.882 0.871 0.871 229,654 0.8709 -3.15%
2009-06-04 0 4.130 4.040 4.260 4.130 4.130 8,000 33,040 4.1300 0.899 0.880 0.927 0.899 0.899 36,745 0.8992 -0.24%
2009-06-03 0 4.140 4.130 4.140 4.140 4.140 10,000 41,400 4.1400 0.901 0.899 0.901 0.901 0.901 45,931 0.9014 0.73%
2009-06-02 0 4.110 4.020 4.190 4.110 4.210 121,000 506,030 4.1821 0.895 0.875 0.912 0.895 0.917 555,763 0.9105 -5.08%
2009-06-01 0 4.330 4.330 4.340 4.280 4.400 125,000 541,920 4.3354 0.943 0.943 0.945 0.932 0.958 574,136 0.9439 4.34%
2009-05-29 0 4.150 4.140 4.150 3.990 4.400 214,000 887,240 4.1460 0.904 0.901 0.904 0.869 0.958 982,920 0.9027 7.79%
2009-05-27 0 3.850 3.830 3.900 3.800 3.850 161,000 614,070 3.8141 0.838 0.834 0.849 0.827 0.838 739,487 0.8304 1.32%
2009-05-26 0 3.800 3.760 3.900 3.710 4.000 198,000 746,050 3.7679 0.827 0.819 0.849 0.808 0.871 909,431 0.8203 9.51%
2009-05-25 1 - - - - - 0 0 - 0.755 - - - - 0 - 0.00%
2009-05-22 0 3.470 3.410 3.470 3.460 3.480 64,000 222,050 3.4695 0.755 0.742 0.755 0.753 0.758 293,957 0.7554 -0.57%
2009-05-21 0 3.490 3.450 3.500 3.390 3.490 99,000 338,300 3.4172 0.760 0.751 0.762 0.738 0.760 454,715 0.7440 5.76%
2009-05-20 0 3.300 3.260 3.300 3.250 3.350 155,000 511,630 3.3008 0.718 0.710 0.718 0.708 0.729 711,928 0.7187 1.54%
2009-05-19 0 3.250 3.240 3.250 3.200 3.250 87,000 281,780 3.2389 0.708 0.705 0.708 0.697 0.708 399,598 0.7052 3.17%
2009-05-18 0 3.150 3.150 3.200 - - 0 0 - 0.686 0.686 0.697 - - 0 - 0.32%
2009-05-15 0 3.140 3.120 3.230 3.100 3.140 26,400 82,376 3.1203 0.684 0.679 0.703 0.675 0.684 121,257 0.6793 0.32%
2009-05-14 0 3.130 3.000 3.250 3.130 3.130 14,000 43,820 3.1300 0.681 0.653 0.708 0.681 0.681 64,303 0.6815 0.00%
2009-05-13 0 3.130 3.130 3.290 - - 0 0 - 0.681 0.681 0.716 - - 0 - 0.32%
2009-05-12 0 3.120 3.120 3.290 3.120 3.120 10,500 32,845 3.1281 0.679 0.679 0.716 0.679 0.679 48,227 0.6810 -1.27%
2009-05-11 0 3.160 3.160 3.200 3.100 3.200 88,000 278,790 3.1681 0.688 0.688 0.697 0.675 0.697 404,192 0.6897 4.64%
2009-05-08 0 3.020 3.020 3.130 3.020 3.020 10,000 30,200 3.0200 0.658 0.658 0.681 0.658 0.658 45,931 0.6575 -0.33%
2009-05-07 0 3.030 3.020 3.140 3.030 3.090 313,000 958,110 3.0611 0.660 0.658 0.684 0.660 0.673 1,437,636 0.6664 0.00%
2009-05-06 0 3.030 3.010 3.070 2.960 3.040 86,000 259,140 3.0133 0.660 0.655 0.668 0.644 0.662 395,005 0.6560 2.71%
2009-05-05 0 2.950 2.940 3.000 2.910 3.000 48,000 141,760 2.9533 0.642 0.640 0.653 0.634 0.653 220,468 0.6430 -1.99%
2009-05-04 0 3.010 3.000 3.020 3.000 3.010 21,000 63,060 3.0029 0.655 0.653 0.658 0.653 0.655 96,455 0.6538 3.79%
2009-04-30 0 2.900 2.900 2.960 2.900 2.900 50,000 145,000 2.9000 0.631 0.631 0.644 0.631 0.631 229,654 0.6314 0.35%
2009-04-29 0 2.890 2.890 2.940 - - 0 0 - 0.629 0.629 0.640 - - 0 - 1.40%
2009-04-28 0 2.850 2.800 2.960 2.850 2.910 79,000 228,150 2.8880 0.620 0.610 0.644 0.620 0.634 362,854 0.6288 -1.72%
2009-04-27 0 2.900 2.850 2.980 2.900 2.960 86,000 253,000 2.9419 0.631 0.620 0.649 0.631 0.644 395,005 0.6405 -2.03%
2009-04-24 0 2.960 2.950 2.970 2.900 2.960 57,000 168,290 2.9525 0.644 0.642 0.647 0.631 0.644 261,806 0.6428 2.07%
2009-04-23 0 2.900 2.900 2.940 2.900 2.900 92,000 266,800 2.9000 0.631 0.631 0.640 0.631 0.631 422,564 0.6314 0.00%
2009-04-22 0 2.900 2.880 2.900 - - 0 0 - 0.631 0.627 0.631 - - 0 - 0.00%
2009-04-21 0 2.900 2.880 2.900 2.900 2.950 17,000 49,800 2.9294 0.631 0.627 0.631 0.631 0.642 78,082 0.6378 0.00%
2009-04-20 0 2.900 2.890 2.900 2.900 2.900 404,000 1,171,600 2.9000 0.631 0.629 0.631 0.631 0.631 1,855,607 0.6314 -1.69%
2009-04-17 0 2.950 2.900 2.950 2.890 2.950 124,000 359,560 2.8997 0.642 0.631 0.642 0.629 0.642 569,543 0.6313 2.08%
2009-04-16 0 2.890 2.880 2.890 2.880 2.940 308,000 898,060 2.9158 0.629 0.627 0.629 0.627 0.640 1,414,670 0.6348 -1.70%
2009-04-15 0 2.940 2.900 7.700 2.900 2.940 151,000 439,940 2.9135 0.640 0.631 1.676 0.631 0.640 693,556 0.6343 0.68%
2009-04-14 0 2.920 2.920 2.950 2.900 3.000 268,000 784,600 2.9276 0.636 0.636 0.642 0.631 0.653 1,230,947 0.6374 -1.02%
2009-04-09 0 2.950 2.900 2.950 2.950 2.950 110,000 324,500 2.9500 0.642 0.631 0.642 0.642 0.642 505,239 0.6423 0.00%
2009-04-08 0 2.950 2.920 2.950 2.950 3.000 282,000 833,100 2.9543 0.642 0.636 0.642 0.642 0.653 1,295,250 0.6432 0.00%
2009-04-07 0 2.950 2.950 3.100 2.950 3.000 18,000 53,600 2.9778 0.642 0.642 0.675 0.642 0.653 82,676 0.6483 -3.59%
2009-04-06 0 3.060 3.000 3.060 3.050 3.060 14,000 42,820 3.0586 0.666 0.653 0.666 0.664 0.666 64,303 0.6659 0.33%
2009-04-03 0 3.050 2.910 3.050 3.100 3.100 72,000 223,200 3.1000 0.664 0.634 0.664 0.675 0.675 330,702 0.6749 -1.61%
2009-04-02 0 3.100 3.100 3.180 3.080 3.100 36,000 110,980 3.0828 0.675 0.675 0.692 0.671 0.675 165,351 0.6712 6.90%
2009-04-01 0 2.900 2.730 3.050 - - 0 0 - 0.631 0.594 0.664 - - 0 - 0.00%
2009-03-31 0 2.900 2.710 2.900 2.710 2.900 12,000 34,420 2.8683 0.631 0.590 0.631 0.590 0.631 55,117 0.6245 7.01%
2009-03-30 0 2.710 2.700 2.710 - - 0 0 - 0.590 0.588 0.590 - - 0 - 0.00%
2009-03-27 0 2.710 2.680 2.910 - - 0 0 - 0.590 0.583 0.634 - - 0 - 0.00%
2009-03-26 0 2.710 2.710 2.920 2.710 2.740 100,000 271,900 2.7190 0.590 0.590 0.636 0.590 0.597 459,309 0.5920 0.00%
2009-03-25 0 2.710 2.710 2.910 - - 0 0 - 0.590 0.590 0.634 - - 0 - 0.00%
2009-03-24 0 2.710 2.620 2.910 - - 10,000 28,000 2.8000 0.590 0.570 0.634 - - 45,931 0.6096 0.00%
2009-03-23 0 2.710 2.710 3.500 2.600 2.700 8,000 21,500 2.6875 0.590 0.590 0.762 0.566 0.588 36,745 0.5851 2.26%
2009-03-20 0 2.650 2.630 2.800 - - 0 0 - 0.577 0.573 0.610 - - 0 - 0.00%
2009-03-19 0 2.650 2.630 2.850 2.650 2.660 33,000 87,490 2.6512 0.577 0.573 0.620 0.577 0.579 151,572 0.5772 -3.28%
2009-03-18 0 2.740 2.640 2.940 - - 0 0 - 0.597 0.575 0.640 - - 0 - 0.00%
2009-03-17 0 2.740 2.730 2.970 2.550 2.770 81,100 222,565 2.7443 0.597 0.594 0.647 0.555 0.603 372,499 0.5975 -0.36%
2009-03-16 0 2.750 2.610 2.750 - - 0 0 - 0.599 0.568 0.599 - - 0 - 0.00%
2009-03-13 0 2.750 2.600 2.750 2.750 2.750 4,000 11,000 2.7500 0.599 0.566 0.599 0.599 0.599 18,372 0.5987 0.00%
2009-03-12 0 2.750 2.570 2.750 2.750 2.750 50,000 137,500 2.7500 0.599 0.560 0.599 0.599 0.599 229,654 0.5987 3.38%
2009-03-11 0 2.660 2.580 2.750 - - 0 0 - 0.579 0.562 0.599 - - 0 - 0.00%
2009-03-10 0 2.660 2.620 2.670 2.650 2.660 39,000 103,570 2.6556 0.579 0.570 0.581 0.577 0.579 179,130 0.5782 -3.62%
2009-03-09 0 2.760 2.660 2.760 - - 0 0 - 0.601 0.579 0.601 - - 0 - 0.00%
2009-03-06 0 2.760 2.760 2.960 - - 0 0 - 0.601 0.601 0.644 - - 0 - 0.36%
2009-03-05 0 2.750 2.660 2.950 - - 0 0 - 0.599 0.579 0.642 - - 0 - 0.00%
2009-03-04 0 2.750 2.750 2.900 2.750 2.750 5,000 13,750 2.7500 0.599 0.599 0.631 0.599 0.599 22,965 0.5987 -6.46%
2009-03-03 0 2.940 2.770 2.940 - - 0 0 - 0.640 0.603 0.640 - - 0 - -0.34%
2009-03-02 0 2.950 2.750 2.950 - - 0 0 - 0.642 0.599 0.642 - - 0 - 0.00%
2009-02-27 0 2.950 2.770 3.000 - - 139 375 2.6978 0.642 0.603 0.653 - - 638 0.5874 0.00%
2009-02-26 0 2.950 2.790 3.000 - - 0 0 - 0.642 0.607 0.653 - - 0 - 0.00%
2009-02-25 0 2.950 2.760 3.050 - - 0 0 - 0.642 0.601 0.664 - - 0 - 0.00%
2009-02-24 0 2.950 2.800 3.090 - - 0 0 - 0.642 0.610 0.673 - - 0 - 0.00%
2009-02-23 0 2.950 2.770 3.090 - - 25,000 73,750 2.9500 0.642 0.603 0.673 - - 114,827 0.6423 0.00%
2009-02-20 0 2.950 2.750 3.090 - - 0 0 - 0.642 0.599 0.673 - - 0 - 0.00%
2009-02-19 0 2.950 2.830 3.090 - - 0 0 - 0.642 0.616 0.673 - - 0 - 0.00%
2009-02-18 0 2.950 2.850 2.990 2.950 2.950 2,000 5,900 2.9500 0.642 0.620 0.651 0.642 0.642 9,186 0.6423 3.87%
2009-02-17 0 2.840 2.830 3.040 - - 0 0 - 0.618 0.616 0.662 - - 0 - 0.00%
2009-02-16 0 2.840 2.840 3.100 2.840 2.840 7,000 19,880 2.8400 0.618 0.618 0.675 0.618 0.618 32,152 0.6183 -2.07%
2009-02-13 0 2.900 2.900 3.100 2.900 2.900 2,000 5,800 2.9000 0.631 0.631 0.675 0.631 0.631 9,186 0.6314 0.00%
2009-02-12 0 2.900 2.900 3.000 - - 0 0 - 0.631 0.631 0.653 - - 0 - 1.40%
2009-02-11 0 2.860 2.860 3.140 2.860 3.000 5,000 14,580 2.9160 0.623 0.623 0.684 0.623 0.653 22,965 0.6349 -4.03%
2009-02-10 0 2.980 2.970 3.140 2.980 2.980 10,000 29,800 2.9800 0.649 0.647 0.684 0.649 0.649 45,931 0.6488 -4.79%
2009-02-09 0 3.130 3.000 3.150 - - 0 0 - 0.681 0.653 0.686 - - 0 - 0.00%
2009-02-06 0 3.130 3.000 3.120 - - 0 0 - 0.681 0.653 0.679 - - 0 - -1.26%
2009-02-05 0 3.170 3.000 3.170 - - 0 0 - 0.690 0.653 0.690 - - 0 - 0.00%
2009-02-04 0 3.170 2.830 3.170 3.170 3.170 7,000 22,190 3.1700 0.690 0.616 0.690 0.690 0.690 32,152 0.6902 6.38%
2009-02-03 0 2.980 2.820 3.180 - - 0 0 - 0.649 0.614 0.692 - - 0 - 0.00%
2009-02-02 0 2.980 2.800 3.180 - - 0 0 - 0.649 0.610 0.692 - - 0 - 0.00%
2009-01-30 0 2.980 2.810 3.120 2.980 2.980 1,000 2,980 2.9800 0.649 0.612 0.679 0.649 0.649 4,593 0.6488 2.05%
2009-01-29 0 2.920 2.880 3.120 - - 0 0 - 0.636 0.627 0.679 - - 0 - 0.00%
2009-01-23 0 2.920 2.750 3.090 - - 0 0 - 0.636 0.599 0.673 - - 0 - 0.00%
2009-01-22 0 2.920 2.820 3.100 - - 0 0 - 0.636 0.614 0.675 - - 0 - 0.00%
2009-01-21 0 2.920 2.720 3.140 2.920 2.920 10,000 29,200 2.9200 0.636 0.592 0.684 0.636 0.636 45,931 0.6357 -6.41%
2009-01-20 0 3.120 2.950 3.120 3.130 3.130 5,000 15,650 3.1300 0.679 0.642 0.679 0.681 0.681 22,965 0.6815 -2.19%
2009-01-19 0 3.190 3.000 3.190 2.850 3.200 64,000 197,400 3.0844 0.695 0.653 0.695 0.620 0.697 293,957 0.6715 16.85%
2009-01-16 0 2.730 2.710 2.900 2.730 2.730 9,000 24,570 2.7300 0.594 0.590 0.631 0.594 0.594 41,338 0.5944 0.00%
2009-01-15 0 2.730 2.600 2.930 - - 0 0 - 0.594 0.566 0.638 - - 0 - 0.00%
2009-01-14 0 2.730 2.700 3.250 - - 15,000 39,000 2.6000 0.594 0.588 0.708 - - 68,896 0.5661 0.00%
2009-01-13 0 2.730 2.730 2.910 2.730 2.800 104,000 289,520 2.7838 0.594 0.594 0.634 0.594 0.610 477,681 0.6061 -7.77%
2009-01-12 0 2.960 2.900 3.000 - - 0 0 - 0.644 0.631 0.653 - - 0 - 0.00%
2009-01-09 0 2.960 2.900 3.000 - - 0 0 - 0.644 0.631 0.653 - - 0 - 0.00%
2009-01-08 0 2.960 2.960 3.100 2.950 3.000 24,000 71,540 2.9808 0.644 0.644 0.675 0.642 0.653 110,234 0.6490 -0.34%
2009-01-07 0 2.970 2.960 3.050 2.960 2.970 18,000 53,380 2.9656 0.647 0.644 0.664 0.644 0.647 82,676 0.6457 -1.00%
2009-01-06 0 3.000 2.970 3.000 3.000 3.000 11,000 33,000 3.0000 0.653 0.647 0.653 0.653 0.653 50,524 0.6532 1.69%
2009-01-05 0 2.950 2.950 3.090 2.950 3.000 37,000 109,650 2.9635 0.642 0.642 0.673 0.642 0.653 169,944 0.6452 -3.28%
2009-01-02 0 3.050 2.870 3.050 3.050 3.050 1,000 3,050 3.0500 0.664 0.625 0.664 0.664 0.664 4,593 0.6640 7.02%
2008-12-31 0 2.950 2.950 3.030 2.950 3.080 7,000 20,780 2.9686 0.620 0.620 0.637 0.620 0.648 33,280 0.6244 1.03%
2008-12-30 0 2.920 2.920 3.140 2.910 2.920 66,000 192,190 2.9120 0.614 0.614 0.660 0.612 0.614 313,780 0.6125 -5.81%
2008-12-29 0 3.100 2.950 3.100 2.910 3.100 27,000 79,000 2.9259 0.652 0.620 0.652 0.612 0.652 128,365 0.6154 6.53%
2008-12-24 0 2.910 2.910 3.140 2.900 2.900 30,000 87,000 2.9000 0.612 0.612 0.660 0.610 0.610 142,627 0.6100 -3.00%
2008-12-23 0 3.000 3.000 3.090 3.000 3.150 317,000 957,750 3.0213 0.631 0.631 0.650 0.631 0.663 1,507,096 0.6355 -6.25%
2008-12-22 0 3.200 3.200 3.400 3.200 3.200 24,000 76,800 3.2000 0.673 0.673 0.715 0.673 0.673 114,102 0.6731 -0.31%
2008-12-19 0 3.210 3.210 3.340 3.210 3.210 1,000 3,210 3.2100 0.675 0.675 0.703 0.675 0.675 4,754 0.6752 0.31%
2008-12-18 0 3.200 3.160 3.350 3.200 3.300 45,000 146,900 3.2644 0.673 0.665 0.705 0.673 0.694 213,941 0.6866 0.00%
2008-12-17 0 3.200 3.100 3.200 3.200 3.300 41,000 131,700 3.2122 0.673 0.652 0.673 0.673 0.694 194,924 0.6756 -3.03%
2008-12-16 0 3.300 3.200 3.400 3.300 3.300 37,000 122,100 3.3000 0.694 0.673 0.715 0.694 0.694 175,907 0.6941 -2.37%
2008-12-15 0 3.380 3.320 3.450 3.350 3.380 16,000 53,780 3.3613 0.711 0.698 0.726 0.705 0.711 76,068 0.7070 -2.03%
2008-12-12 0 3.450 3.340 3.590 - - 0 0 - 0.726 0.703 0.755 - - 0 - 0.00%
2008-12-11 0 3.450 3.380 3.600 3.450 3.480 40,000 138,600 3.4650 0.726 0.711 0.757 0.726 0.732 190,170 0.7288 0.00%
2008-12-10 0 3.450 3.440 3.700 3.450 3.450 30,000 103,500 3.4500 0.726 0.724 0.778 0.726 0.726 142,627 0.7257 -1.43%
2008-12-09 0 3.500 3.420 3.700 - - 0 0 - 0.736 0.719 0.778 - - 0 - 0.00%
2008-12-08 0 3.500 3.420 3.700 3.500 3.500 30,000 105,000 3.5000 0.736 0.719 0.778 0.736 0.736 142,627 0.7362 0.57%
2008-12-05 0 3.480 3.400 3.650 - - 0 0 - 0.732 0.715 0.768 - - 0 - 0.00%
2008-12-04 0 3.480 3.400 3.650 3.450 3.550 38,000 131,750 3.4671 0.732 0.715 0.768 0.726 0.747 180,661 0.7293 2.65%
2008-12-03 0 3.390 3.390 3.480 - - 0 0 - 0.713 0.713 0.732 - - 0 - 0.00%
2008-12-02 0 3.390 3.390 3.490 3.350 3.390 7,000 23,570 3.3671 0.713 0.713 0.734 0.705 0.713 33,280 0.7082 -2.02%
2008-12-01 0 3.460 3.370 3.460 3.420 3.460 12,000 41,120 3.4267 0.728 0.709 0.728 0.719 0.728 57,051 0.7208 1.17%
2008-11-28 0 3.420 3.350 3.540 3.410 3.420 13,000 44,360 3.4123 0.719 0.705 0.745 0.717 0.719 61,805 0.7177 1.18%
2008-11-27 0 3.380 3.350 3.580 3.350 3.600 38,000 130,710 3.4397 0.711 0.705 0.753 0.705 0.757 180,661 0.7235 2.11%
2008-11-26 0 3.310 3.310 3.510 3.200 3.310 19,000 62,330 3.2805 0.696 0.696 0.738 0.673 0.696 90,331 0.6900 -5.43%
2008-11-25 0 3.500 3.300 4.000 - - 0 0 - 0.736 0.694 0.841 - - 0 - 0.00%
2008-11-24 0 3.500 2.900 3.800 - - 0 0 - 0.736 0.610 0.799 - - 0 - 0.00%
2008-11-21 0 3.500 - 4.000 - - 0 0 - 0.736 - 0.841 - - 0 - 0.00%
2008-11-20 0 3.500 3.350 3.500 - - 0 0 - 0.736 0.705 0.736 - - 0 - 0.00%
2008-11-19 0 3.500 3.000 3.700 - - 0 0 - 0.736 0.631 0.778 - - 0 - 0.00%
2008-11-18 0 3.500 - 3.700 - - 0 0 - 0.736 - 0.778 - - 0 - 0.00%
2008-11-17 0 3.500 3.000 3.500 - - 0 0 - 0.736 0.631 0.736 - - 0 - 0.00%
2008-11-14 0 3.500 3.300 4.200 - - 0 0 - 0.736 0.694 0.883 - - 0 - 0.00%
2008-11-13 0 3.500 - 3.700 3.500 3.500 18,000 63,000 3.5000 0.736 - 0.778 0.736 0.736 85,576 0.7362 0.00%
2008-11-12 0 3.500 3.500 4.200 3.500 3.500 4,000 14,000 3.5000 0.736 0.736 0.883 0.736 0.736 19,017 0.7362 -0.57%
2008-11-11 0 3.520 3.520 4.100 - - 0 0 - 0.740 0.740 0.862 - - 0 - 0.28%
2008-11-10 0 3.510 3.510 3.600 3.510 3.690 5,000 17,730 3.5460 0.738 0.738 0.757 0.738 0.776 23,771 0.7459 0.29%
2008-11-07 0 3.500 - 3.690 - - 0 0 - 0.736 - 0.776 - - 0 - 0.00%
2008-11-06 0 3.500 3.350 3.700 3.500 3.500 5,000 17,500 3.5000 0.736 0.705 0.778 0.736 0.736 23,771 0.7362 0.00%
2008-11-05 0 3.500 3.500 3.690 3.500 3.500 10,000 35,000 3.5000 0.736 0.736 0.776 0.736 0.736 47,542 0.7362 0.00%
2008-11-04 0 3.500 3.400 3.700 - - 0 0 - 0.736 0.715 0.778 - - 0 - 0.00%
2008-11-03 0 3.500 - 3.500 3.500 3.500 15,000 52,500 3.5000 0.736 - 0.736 0.736 0.736 71,314 0.7362 2.94%
2008-10-31 0 3.400 3.250 3.500 - - 0 0 - 0.715 0.684 0.736 - - 0 - 0.00%
2008-10-30 0 3.400 3.200 3.450 3.400 3.400 5,000 17,000 3.4000 0.715 0.673 0.726 0.715 0.715 23,771 0.7152 6.25%
2008-10-29 0 3.200 3.020 3.350 3.000 3.200 38,000 118,700 3.1237 0.673 0.635 0.705 0.631 0.673 180,661 0.6570 6.67%
2008-10-28 0 3.000 2.950 3.000 3.000 3.010 16,000 48,010 3.0006 0.631 0.620 0.631 0.631 0.633 76,068 0.6311 0.00%
2008-10-27 0 3.000 2.910 3.000 2.910 3.500 116,568 364,652 3.1282 0.631 0.612 0.631 0.612 0.736 554,193 0.6580 -16.67%
2008-10-24 0 3.600 3.100 3.790 3.600 3.600 30,000 108,000 3.6000 0.757 0.652 0.797 0.757 0.757 142,627 0.7572 -1.37%
2008-10-23 0 3.650 3.450 3.650 3.700 3.700 6,040 22,336 3.6980 0.768 0.726 0.768 0.778 0.778 28,716 0.7778 -6.41%
2008-10-22 0 3.900 3.300 3.900 - - 0 0 - 0.820 0.694 0.820 - - 0 - 0.00%
2008-10-21 0 3.900 3.280 3.900 - - 0 0 - 0.820 0.690 0.820 - - 0 - -1.02%
2008-10-20 0 3.940 2.200 4.000 - - 0 0 - 0.829 0.463 0.841 - - 0 - 0.00%
2008-10-17 0 3.940 3.800 3.950 - - 0 0 - 0.829 0.799 0.831 - - 0 - 0.00%
2008-10-16 0 3.940 - 4.000 3.940 3.940 1,000 3,940 3.9400 0.829 - 0.841 0.829 0.829 4,754 0.8287 -0.25%
2008-10-15 0 3.950 3.770 3.950 3.760 3.960 46,000 176,160 3.8296 0.831 0.793 0.831 0.791 0.833 218,695 0.8055 2.07%
2008-10-14 0 3.870 3.870 3.900 3.700 3.700 27,000 99,900 3.7000 0.814 0.814 0.820 0.778 0.778 128,365 0.7783 5.16%
2008-10-13 0 3.680 3.680 3.880 3.680 3.680 11,208 41,218 3.6776 0.774 0.774 0.816 0.774 0.774 53,286 0.7735 0.82%
2008-10-10 0 3.650 3.450 4.000 3.650 4.000 78,000 293,480 3.7626 0.768 0.726 0.841 0.768 0.841 370,831 0.7914 -9.43%
2008-10-09 0 4.030 4.030 4.230 - - 0 0 - 0.848 0.848 0.890 - - 0 - 0.50%
2008-10-08 0 4.010 4.010 4.450 4.010 4.200 53,000 217,510 4.1040 0.843 0.843 0.936 0.843 0.883 251,975 0.8632 -5.65%
2008-10-06 0 4.250 4.200 4.300 4.250 4.250 10,000 42,500 4.2500 0.894 0.883 0.904 0.894 0.894 47,542 0.8939 1.19%
2008-10-03 0 4.200 4.200 4.300 4.180 4.200 17,000 71,260 4.1918 0.883 0.883 0.904 0.879 0.883 80,822 0.8817 0.00%
2008-10-02 0 4.200 4.200 4.390 4.200 4.200 30,000 125,700 4.1900 0.883 0.883 0.923 0.883 0.883 142,627 0.8813 0.48%
2008-09-30 0 4.180 4.100 4.300 4.180 4.400 58,000 249,160 4.2959 0.879 0.862 0.904 0.879 0.925 275,746 0.9036 -7.11%
2008-09-29 0 4.500 4.500 10.00 4.500 4.520 73,000 328,660 4.5022 0.947 0.947 2.103 0.947 0.951 347,060 0.9470 -1.10%
2008-09-26 0 4.550 4.550 4.750 4.500 4.500 60,000 270,000 4.5000 0.957 0.957 0.999 0.947 0.947 285,255 0.9465 1.11%
2008-09-25 0 4.500 4.500 5.000 - - 0 0 - 0.947 0.947 1.052 - - 0 - 0.00%
2008-09-24 0 4.500 4.500 5.100 - - 0 0 - 0.947 0.947 1.073 - - 0 - 0.00%
2008-09-23 0 4.500 4.480 4.750 4.500 4.500 221,000 994,500 4.5000 0.947 0.942 0.999 0.947 0.947 1,050,688 0.9465 -1.10%
2008-09-22 0 4.550 4.500 4.550 4.650 4.650 20,000 93,000 4.6500 0.957 0.947 0.957 0.978 0.978 95,085 0.9781 -1.09%
2008-09-19 0 4.600 4.600 4.790 4.500 4.600 53,000 239,500 4.5189 0.968 0.968 1.008 0.947 0.968 251,975 0.9505 2.22%
2008-09-18 0 4.500 4.350 4.700 4.500 4.700 22,000 99,400 4.5182 0.947 0.915 0.989 0.947 0.989 104,593 0.9503 -8.16%
2008-09-17 0 4.900 4.800 4.900 - - 0 0 - 1.031 1.010 1.031 - - 0 - 0.00%
2008-09-16 0 4.900 4.700 4.900 - - 0 0 - 1.031 0.989 1.031 - - 0 - 0.00%
2008-09-12 0 4.900 4.700 4.900 4.900 4.900 16,000 78,400 4.9000 1.031 0.989 1.031 1.031 1.031 76,068 1.0307 4.26%
2008-09-11 0 4.700 4.700 4.820 4.660 4.760 76,000 357,790 4.7078 0.989 0.989 1.014 0.980 1.001 361,323 0.9902 -2.49%
2008-09-10 0 4.820 4.770 4.850 4.800 4.830 55,000 264,980 4.8178 1.014 1.003 1.020 1.010 1.016 261,484 1.0134 -2.43%
2008-09-09 0 4.940 4.810 4.950 4.750 4.940 111,000 534,260 4.8132 1.039 1.012 1.041 0.999 1.039 527,721 1.0124 -0.20%
2008-09-08 0 4.950 4.900 5.000 4.950 5.180 254,000 1,267,600 4.9906 1.041 1.031 1.052 1.041 1.090 1,207,579 1.0497 -1.00%
2008-09-05 0 5.000 5.000 5.130 4.950 4.950 5,000 24,750 4.9500 1.052 1.052 1.079 1.041 1.041 23,771 1.0412 -3.10%
2008-09-04 0 5.160 5.000 5.160 5.160 5.160 5,000 25,800 5.1600 1.085 1.052 1.085 1.085 1.085 23,771 1.0853 -0.39%
2008-09-03 0 5.180 5.100 5.180 5.180 5.180 5,000 25,900 5.1800 1.090 1.073 1.090 1.090 1.090 23,771 1.0896 2.57%
2008-09-02 0 5.050 5.000 5.280 5.050 5.100 66,000 335,870 5.0889 1.062 1.052 1.111 1.062 1.073 313,780 1.0704 -2.51%
2008-09-01 0 5.180 5.180 5.300 5.180 5.300 45,000 234,860 5.2191 1.090 1.090 1.115 1.090 1.115 213,941 1.0978 -3.00%
2008-08-29 0 5.340 5.330 5.430 5.330 5.530 63,000 339,380 5.3870 1.123 1.121 1.142 1.121 1.163 299,518 1.1331 -3.44%
2008-08-28 0 6.150 6.100 6.150 6.100 6.170 108,000 660,520 6.1159 1.163 1.154 1.163 1.154 1.167 571,025 1.1567 -0.49%
2008-08-27 0 6.180 6.150 6.180 6.100 6.180 280,000 1,716,920 6.1319 1.169 1.163 1.169 1.154 1.169 1,480,436 1.1597 1.31%
2008-08-26 0 6.100 6.000 6.100 6.000 6.100 40,000 242,940 6.0735 1.154 1.135 1.154 1.135 1.154 211,491 1.1487 0.00%
2008-08-25 0 6.100 5.960 6.100 6.050 6.100 45,000 273,850 6.0856 1.154 1.127 1.154 1.144 1.154 237,927 1.1510 1.16%
2008-08-21 0 6.030 6.000 6.090 6.030 6.090 13,000 79,110 6.0854 1.140 1.135 1.152 1.140 1.152 68,735 1.1509 -0.99%
2008-08-20 0 6.090 5.920 6.090 6.000 6.100 43,000 259,360 6.0316 1.152 1.120 1.152 1.135 1.154 227,353 1.1408 3.22%
2008-08-19 0 5.900 5.810 6.100 5.900 6.150 54,000 322,770 5.9772 1.116 1.099 1.154 1.116 1.163 285,513 1.1305 -4.38%
2008-08-18 0 6.170 6.040 6.180 - - 0 0 - 1.167 1.142 1.169 - - 0 - 0.00%
2008-08-15 0 6.170 6.020 6.200 5.990 6.180 91,000 549,660 6.0402 1.167 1.139 1.173 1.133 1.169 481,142 1.1424 1.15%
2008-08-14 0 6.100 6.000 6.180 6.100 6.270 14,000 87,340 6.2386 1.154 1.135 1.169 1.154 1.186 74,022 1.1799 -1.29%
2008-08-13 0 6.180 6.100 6.270 6.100 6.180 32,000 195,760 6.1175 1.169 1.154 1.186 1.154 1.169 169,193 1.1570 0.00%
2008-08-12 0 6.180 6.100 6.180 6.100 6.180 10,000 61,320 6.1320 1.169 1.154 1.169 1.154 1.169 52,873 1.1598 -1.44%
2008-08-11 0 6.270 5.600 6.270 - - 0 0 - 1.186 1.059 1.186 - - 0 - -0.16%
2008-08-08 0 6.280 - 6.280 6.300 6.300 1,000 6,300 6.3000 1.188 - 1.188 1.192 1.192 5,287 1.1915 0.48%
2008-08-07 0 6.250 6.060 6.250 6.060 6.300 64,000 393,860 6.1541 1.182 1.146 1.182 1.146 1.192 338,385 1.1639 -0.79%
2008-08-05 0 6.300 6.300 6.340 6.010 6.250 47,000 287,360 6.1140 1.192 1.192 1.199 1.137 1.182 248,502 1.1564 5.00%
2008-08-04 0 6.000 5.800 6.050 - - 0 0 - 1.135 1.097 1.144 - - 0 - 0.00%
2008-08-01 0 6.000 5.820 6.050 - - 0 0 - 1.135 1.101 1.144 - - 0 - 0.00%
2008-07-31 0 6.000 5.820 6.000 6.000 6.000 45,000 270,000 6.0000 1.135 1.101 1.135 1.135 1.135 237,927 1.1348 0.00%
2008-07-30 0 6.000 5.920 6.000 6.000 6.000 10,000 60,000 6.0000 1.135 1.120 1.135 1.135 1.135 52,873 1.1348 0.00%
2008-07-29 0 6.000 5.850 6.000 6.000 6.000 3,000 18,000 6.0000 1.135 1.106 1.135 1.135 1.135 15,862 1.1348 0.33%
2008-07-28 0 5.980 5.880 6.000 5.980 5.980 10,000 59,800 5.9800 1.131 1.112 1.135 1.131 1.131 52,873 1.1310 0.34%
2008-07-25 0 5.960 5.950 5.960 5.950 5.960 15,000 89,290 5.9527 1.127 1.125 1.127 1.125 1.127 79,309 1.1258 0.17%
2008-07-24 0 5.950 5.920 5.990 5.950 6.000 27,000 161,250 5.9722 1.125 1.120 1.133 1.125 1.135 142,756 1.1295 -0.83%
2008-07-23 0 6.000 6.000 6.100 6.000 6.100 58,000 348,600 6.0103 1.135 1.135 1.154 1.135 1.154 306,662 1.1368 0.00%
2008-07-22 0 6.000 5.900 6.000 6.000 6.100 36,000 218,600 6.0722 1.135 1.116 1.135 1.135 1.154 190,342 1.1485 -3.23%
2008-07-21 0 6.200 6.100 6.200 5.900 6.200 254,000 1,534,950 6.0431 1.173 1.154 1.173 1.116 1.173 1,342,967 1.1430 6.90%
2008-07-18 0 5.800 5.800 5.820 5.750 5.900 174,000 1,007,170 5.7883 1.097 1.097 1.101 1.088 1.116 919,985 1.0948 1.75%
2008-07-17 0 5.700 5.700 5.760 5.650 5.800 353,000 2,021,730 5.7273 1.078 1.078 1.089 1.069 1.097 1,866,407 1.0832 5.56%
2008-07-16 0 5.400 5.210 5.410 5.060 5.410 170,000 905,250 5.3250 1.021 0.985 1.023 0.957 1.023 898,836 1.0071 6.93%
2008-07-15 0 5.050 5.050 5.250 5.000 5.000 5,000 25,000 5.0000 0.955 0.955 0.993 0.946 0.946 26,436 0.9457 -0.98%
2008-07-14 0 5.100 5.030 5.100 5.100 5.100 20,000 102,000 5.1000 0.965 0.951 0.965 0.965 0.965 105,745 0.9646 0.00%
2008-07-11 0 5.100 5.080 5.400 - - 0 0 - 0.965 0.961 1.021 - - 0 - 0.00%
2008-07-10 0 5.100 5.060 5.100 5.100 5.100 15,000 76,500 5.1000 0.965 0.957 0.965 0.965 0.965 79,309 0.9646 0.00%
2008-07-09 0 5.100 5.070 5.150 5.100 5.100 19,000 96,900 5.1000 0.965 0.959 0.974 0.965 0.965 100,458 0.9646 0.79%
2008-07-08 0 5.060 5.060 5.100 5.060 5.200 41,000 210,660 5.1380 0.957 0.957 0.965 0.957 0.983 216,778 0.9718 -0.78%
2008-07-07 0 5.100 4.910 5.200 5.100 5.100 6,000 30,600 5.1000 0.965 0.929 0.983 0.965 0.965 31,724 0.9646 0.00%
2008-07-04 0 5.100 5.060 5.200 5.100 5.100 3,000 15,300 5.1000 0.965 0.957 0.983 0.965 0.965 15,862 0.9646 0.00%
2008-07-03 0 5.100 5.100 5.490 5.100 5.100 14,000 71,650 5.1179 0.965 0.965 1.038 0.965 0.965 74,022 0.9680 -3.77%
2008-07-02 0 5.300 5.050 5.500 - - 0 0 - 1.002 0.955 1.040 - - 0 - 0.00%
2008-06-30 0 5.300 5.100 5.500 - - 0 0 - 1.002 0.965 1.040 - - 0 - 0.00%
2008-06-27 0 5.300 5.200 5.490 5.300 5.300 10,000 53,000 5.3000 1.002 0.983 1.038 1.002 1.002 52,873 1.0024 0.00%
2008-06-26 0 5.300 5.100 5.490 - - 0 0 - 1.002 0.965 1.038 - - 0 - 0.00%
2008-06-25 0 5.300 5.120 5.350 - - 0 0 - 1.002 0.968 1.012 - - 0 - 0.00%
2008-06-24 0 5.300 5.150 5.400 - - 0 0 - 1.002 0.974 1.021 - - 0 - 0.00%
2008-06-23 0 5.300 5.250 5.500 5.300 5.300 4,000 21,200 5.3000 1.002 0.993 1.040 1.002 1.002 21,149 1.0024 0.00%
2008-06-20 0 5.300 5.200 5.300 - - 0 0 - 1.002 0.983 1.002 - - 0 - 0.00%
2008-06-19 0 5.300 - 5.400 - - 0 0 - 1.002 - 1.021 - - 0 - 0.00%
2008-06-18 0 5.300 5.220 5.300 - - 0 0 - 1.002 0.987 1.002 - - 0 - 0.00%
2008-06-17 0 5.300 5.180 5.300 5.300 5.300 14,000 74,000 5.2857 1.002 0.980 1.002 1.002 1.002 74,022 0.9997 0.00%
2008-06-16 0 5.300 5.240 5.400 - - 0 0 - 1.002 0.991 1.021 - - 0 - 0.00%
2008-06-13 0 5.300 5.250 5.500 - - 0 0 - 1.002 0.993 1.040 - - 0 - 0.00%
2008-06-12 0 5.300 5.210 5.500 5.300 5.300 12,000 63,600 5.3000 1.002 0.985 1.040 1.002 1.002 63,447 1.0024 0.00%
2008-06-11 0 5.300 5.300 5.680 5.250 5.250 7,000 36,750 5.2500 1.002 1.002 1.074 0.993 0.993 37,011 0.9930 -4.50%
2008-06-10 0 5.550 - 5.550 5.550 5.550 6,000 33,300 5.5500 1.050 - 1.050 1.050 1.050 31,724 1.0497 1.65%
2008-06-06 0 5.460 5.460 5.600 5.460 5.460 5,000 27,300 5.4600 1.033 1.033 1.059 1.033 1.033 26,436 1.0327 -0.55%
2008-06-05 0 5.490 5.330 5.490 5.490 5.500 15,000 82,450 5.4967 1.038 1.008 1.038 1.038 1.040 79,309 1.0396 1.67%
2008-06-04 0 5.400 5.350 5.450 - - 0 0 - 1.021 1.012 1.031 - - 0 - 0.00%
2008-06-03 0 5.400 5.280 5.400 5.350 5.400 25,000 134,000 5.3600 1.021 0.999 1.021 1.012 1.021 132,182 1.0138 0.93%
2008-06-02 0 5.350 5.270 5.400 - - 0 0 - 1.012 0.997 1.021 - - 0 - 0.00%
2008-05-30 0 5.350 5.350 5.400 5.340 5.350 18,000 96,200 5.3444 1.012 1.012 1.021 1.010 1.012 95,171 1.0108 0.19%
2008-05-29 0 5.340 5.180 5.340 5.350 5.350 20,000 107,000 5.3500 1.010 0.980 1.010 1.012 1.012 105,745 1.0119 2.69%
2008-05-28 0 5.200 5.200 5.320 - - 0 0 - 0.983 0.983 1.006 - - 0 - 0.00%
2008-05-27 0 5.200 5.200 5.320 - - 0 0 - 0.983 0.983 1.006 - - 0 - 0.00%
2008-05-26 0 5.200 5.180 5.350 5.200 5.200 5,000 26,000 5.2000 0.983 0.980 1.012 0.983 0.983 26,436 0.9835 0.00%
2008-05-23 0 5.200 5.200 5.400 5.200 5.200 10,000 52,000 5.2000 0.983 0.983 1.021 0.983 0.983 52,873 0.9835 0.00%
2008-05-22 0 5.200 5.200 5.330 5.200 5.200 5,000 26,000 5.2000 0.983 0.983 1.008 0.983 0.983 26,436 0.9835 0.39%
2008-05-21 0 5.180 5.180 5.320 5.180 5.200 55,000 285,400 5.1891 0.980 0.980 1.006 0.980 0.983 290,800 0.9814 -3.18%
2008-05-20 0 5.350 5.200 5.350 - - 0 0 - 1.012 0.983 1.012 - - 0 - -0.37%
2008-05-19 0 5.370 5.230 5.370 5.380 5.380 3,000 16,140 5.3800 1.016 0.989 1.016 1.018 1.018 15,862 1.0175 2.68%
2008-05-16 0 5.230 5.220 5.350 - - 0 0 - 0.989 0.987 1.012 - - 0 - 0.00%
2008-05-15 0 5.230 5.210 5.400 - - 0 0 - 0.989 0.985 1.021 - - 0 - 0.00%
2008-05-14 0 5.230 5.190 5.370 - - 0 0 - 0.989 0.982 1.016 - - 0 - 0.00%
2008-05-13 0 5.230 5.220 5.340 - - 0 0 - 0.989 0.987 1.010 - - 0 - 0.00%
2008-05-09 0 5.230 5.200 5.400 - - 0 0 - 0.989 0.983 1.021 - - 0 - 0.00%
2008-05-08 0 5.230 5.230 5.400 5.230 5.350 64,568 339,848 5.2634 0.989 0.989 1.021 0.989 1.012 341,389 0.9955 -3.15%
2008-05-07 0 5.400 5.250 5.430 5.400 5.400 29,000 156,600 5.4000 1.021 0.993 1.027 1.021 1.021 153,331 1.0213 1.89%
2008-05-06 0 5.300 5.300 5.400 - - 0 0 - 1.002 1.002 1.021 - - 0 - 0.00%
2008-05-05 0 5.300 5.300 5.420 5.250 5.250 34,000 178,500 5.2500 1.002 1.002 1.025 0.993 0.993 179,767 0.9930 -2.39%
2008-05-02 0 5.430 5.260 5.440 5.430 5.430 5,000 27,150 5.4300 1.027 0.995 1.029 1.027 1.027 26,436 1.0270 0.93%
2008-04-30 0 5.380 5.350 5.400 - - 0 0 - 1.018 1.012 1.021 - - 0 - 0.00%
2008-04-29 0 5.380 5.300 5.400 5.380 5.400 12,000 64,740 5.3950 1.018 1.002 1.021 1.018 1.021 63,447 1.0204 -0.37%
2008-04-28 0 5.400 5.300 5.400 5.400 5.400 4,000 21,600 5.4000 1.021 1.002 1.021 1.021 1.021 21,149 1.0213 0.93%
2008-04-25 0 5.350 5.270 5.400 5.350 5.350 8,000 42,800 5.3500 1.012 0.997 1.021 1.012 1.012 42,298 1.0119 0.94%
2008-04-24 0 5.300 5.300 5.400 5.220 5.220 2,000 10,440 5.2200 1.002 1.002 1.021 0.987 0.987 10,575 0.9873 -0.93%
2008-04-23 0 5.350 5.150 5.400 5.350 5.350 2,000 10,700 5.3500 1.012 0.974 1.021 1.012 1.012 10,575 1.0119 0.94%
2008-04-22 0 5.300 5.180 5.380 5.250 5.300 27,000 143,000 5.2963 1.002 0.980 1.018 0.993 1.002 142,756 1.0017 2.71%
2008-04-21 0 5.160 5.160 5.350 - - 0 0 - 0.976 0.976 1.012 - - 0 - 0.00%
2008-04-18 0 5.160 5.160 5.300 5.130 5.130 4,000 20,520 5.1300 0.976 0.976 1.002 0.970 0.970 21,149 0.9703 -0.77%
2008-04-17 0 5.200 5.160 5.300 5.200 5.200 10,000 52,000 5.2000 0.983 0.976 1.002 0.983 0.983 52,873 0.9835 0.00%
2008-04-16 0 5.200 5.200 5.300 5.200 5.250 35,000 182,500 5.2143 0.983 0.983 1.002 0.983 0.993 185,055 0.9862 0.97%
2008-04-15 0 5.150 5.150 5.300 5.150 5.150 25,000 129,250 5.1700 0.974 0.974 1.002 0.974 0.974 132,182 0.9778 -1.90%
2008-04-14 0 5.250 5.130 5.250 - - 0 0 - 0.993 0.970 0.993 - - 0 - 0.00%
2008-04-11 0 5.250 5.170 5.300 - - 0 0 - 0.993 0.978 1.002 - - 0 - 0.00%
2008-04-10 0 5.250 5.150 5.350 - - 0 0 - 0.993 0.974 1.012 - - 0 - 0.00%
2008-04-09 0 5.250 5.170 5.250 5.250 5.250 20,000 105,000 5.2500 0.993 0.978 0.993 0.993 0.993 105,745 0.9930 0.00%
2008-04-08 0 5.250 5.130 5.250 5.250 5.250 13,000 68,250 5.2500 0.993 0.970 0.993 0.993 0.993 68,735 0.9930 0.00%
2008-04-07 0 5.250 5.200 5.350 5.250 5.250 10,000 52,500 5.2500 0.993 0.983 1.012 0.993 0.993 52,873 0.9930 1.94%
2008-04-03 0 5.150 5.150 5.300 - - 0 0 - 0.974 0.974 1.002 - - 0 - 0.00%
2008-04-02 0 5.150 5.120 5.230 - - 0 0 - 0.974 0.968 0.989 - - 0 - 0.00%
2008-04-01 0 5.150 5.100 5.200 - - 0 0 - 0.974 0.965 0.983 - - 0 - 0.00%
2008-03-31 0 5.150 5.150 5.200 5.050 5.130 2,000 10,180 5.0900 0.974 0.974 0.983 0.955 0.970 10,575 0.9627 -2.28%
2008-03-28 0 5.270 5.040 5.270 5.280 5.300 23,000 121,360 5.2765 0.997 0.953 0.997 0.999 1.002 121,607 0.9980 5.40%
2008-03-27 0 5.000 5.000 5.300 - - 0 0 - 0.946 0.946 1.002 - - 0 - 0.81%
2008-03-26 0 4.960 4.960 5.350 - - 0 0 - 0.938 0.938 1.012 - - 0 - 0.61%
2008-03-25 0 4.930 4.930 5.000 4.900 4.900 2,000 9,800 4.9000 0.932 0.932 0.946 0.927 0.927 10,575 0.9268 -0.60%
2008-03-20 0 4.960 4.850 4.960 4.820 4.990 139,000 675,580 4.8603 0.938 0.917 0.938 0.912 0.944 734,931 0.9192 1.02%
2008-03-19 0 4.910 4.910 - 4.800 4.820 61,000 293,400 4.8098 0.929 0.929 - 0.908 0.912 322,524 0.9097 -3.73%
2008-03-18 0 5.100 - 5.290 - - 0 0 - 0.965 - 1.001 - - 0 - 0.00%
2008-03-17 0 5.100 4.950 5.100 - - 0 0 - 0.965 0.936 0.965 - - 0 - 0.00%
2008-03-14 0 5.100 5.100 5.250 5.060 5.200 14,000 72,240 5.1600 0.965 0.965 0.993 0.957 0.983 74,022 0.9759 -0.97%
2008-03-13 0 5.150 5.040 5.450 5.150 5.150 10,000 51,500 5.1500 0.974 0.953 1.031 0.974 0.974 52,873 0.9740 -3.74%
2008-03-12 0 5.350 5.200 5.350 5.330 5.430 104,000 560,950 5.3938 1.012 0.983 1.012 1.008 1.027 549,876 1.0201 4.29%
2008-03-11 0 5.130 5.080 5.300 - - 0 0 - 0.970 0.961 1.002 - - 0 - 0.00%
2008-03-10 0 5.130 5.000 5.330 - - 0 0 - 0.970 0.946 1.008 - - 0 - 0.00%
2008-03-07 0 5.130 5.030 5.250 - - 0 0 - 0.970 0.951 0.993 - - 0 - 0.00%
2008-03-06 0 5.130 5.130 5.330 - - 0 0 - 0.970 0.970 1.008 - - 0 - 0.00%
2008-03-05 0 5.130 5.070 5.250 - - 0 0 - 0.970 0.959 0.993 - - 0 - 0.00%
2008-03-04 0 5.130 5.130 5.230 - - 0 0 - 0.970 0.970 0.989 - - 0 - 0.79%
2008-03-03 0 5.090 5.090 5.200 5.090 5.190 37,000 191,630 5.1792 0.963 0.963 0.983 0.963 0.982 195,629 0.9796 0.99%
2008-02-29 0 5.040 5.040 5.200 5.020 5.400 128,000 658,760 5.1466 0.953 0.953 0.983 0.949 1.021 676,771 0.9734 -5.44%
2008-02-28 0 5.330 5.330 5.380 5.300 5.340 17,000 90,560 5.3271 1.008 1.008 1.018 1.002 1.010 89,884 1.0075 -0.19%
2008-02-27 0 5.340 5.200 5.340 - - 0 0 - 1.010 0.983 1.010 - - 0 - 0.00%
2008-02-26 0 5.340 5.200 5.340 5.340 5.340 4,000 21,360 5.3400 1.010 0.983 1.010 1.010 1.010 21,149 1.0100 0.38%
2008-02-25 0 5.320 5.160 5.320 5.340 5.340 10,000 53,400 5.3400 1.006 0.976 1.006 1.010 1.010 52,873 1.0100 2.31%
2008-02-22 0 5.200 5.190 5.330 5.200 5.200 10,755 55,926 5.2000 0.983 0.982 1.008 0.983 0.983 56,865 0.9835 0.00%
2008-02-21 0 5.200 5.200 5.310 5.200 5.200 11,000 57,200 5.2000 0.983 0.983 1.004 0.983 0.983 58,160 0.9835 0.00%
2008-02-20 0 5.200 5.050 5.340 5.200 5.200 14,000 72,800 5.2000 0.983 0.955 1.010 0.983 0.983 74,022 0.9835 0.00%
2008-02-19 0 5.200 5.150 5.330 5.200 5.200 7,000 36,400 5.2000 0.983 0.974 1.008 0.983 0.983 37,011 0.9835 0.00%
2008-02-18 0 5.200 5.200 5.340 - - 0 0 - 0.983 0.983 1.010 - - 0 - 0.00%
2008-02-15 0 5.200 5.200 5.370 5.200 5.200 5,000 26,000 5.2000 0.983 0.983 1.016 0.983 0.983 26,436 0.9835 0.00%
2008-02-14 0 5.200 5.200 5.250 5.200 5.200 27,000 140,400 5.2000 0.983 0.983 0.993 0.983 0.983 142,756 0.9835 0.00%
2008-02-13 0 5.200 5.140 5.290 5.200 5.200 10,000 52,000 5.2000 0.983 0.972 1.001 0.983 0.983 52,873 0.9835 0.00%
2008-02-12 0 5.200 5.200 5.330 5.200 5.200 3,000 15,600 5.2000 0.983 0.983 1.008 0.983 0.983 15,862 0.9835 1.36%
2008-02-11 0 5.130 5.130 5.320 - - 0 0 - 0.970 0.970 1.006 - - 0 - 1.58%
2008-02-06 0 5.050 5.030 6.000 - - 0 0 - 0.955 0.951 1.135 - - 0 - 0.80%
2008-02-05 1 - - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.948 - - - - 0 - 0.00%
2008-02-01 0 5.010 5.000 5.200 - - 0 0 - 0.948 0.946 0.983 - - 0 - 0.00%
2008-01-31 0 5.010 5.000 5.210 - - 0 0 - 0.948 0.946 0.985 - - 0 - 0.00%
2008-01-30 0 5.010 5.010 5.290 5.010 5.010 10,000 50,100 5.0100 0.948 0.948 1.001 0.948 0.948 52,873 0.9476 0.00%
2008-01-29 0 5.010 5.010 5.200 - - 1,000 5,010 5.0100 0.948 0.948 0.983 - - 5,287 0.9476 0.20%
2008-01-28 0 5.000 5.000 5.280 5.000 5.000 10,000 50,000 5.0000 0.946 0.946 0.999 0.946 0.946 52,873 0.9457 -3.85%
2008-01-25 0 5.200 5.000 5.200 5.000 5.500 523,000 2,617,500 5.0048 0.983 0.946 0.983 0.946 1.040 2,765,243 0.9466 4.00%
2008-01-24 0 5.000 5.000 5.050 5.000 5.060 152,000 765,680 5.0374 0.946 0.946 0.955 0.946 0.957 803,665 0.9527 0.00%
2008-01-23 0 5.000 - 5.100 5.000 5.000 40,000 200,000 5.0000 0.946 - 0.965 0.946 0.946 211,491 0.9457 -2.72%
2008-01-22 0 5.140 5.000 5.140 - - 0 0 - 0.972 0.946 0.972 - - 0 - -1.15%
2008-01-21 0 5.200 5.010 5.200 5.150 5.200 110,000 571,500 5.1955 0.983 0.948 0.983 0.974 0.983 581,600 0.9826 2.97%
2008-01-18 0 5.050 5.050 5.780 - - 0 0 - 0.955 0.955 1.093 - - 0 - 0.20%
2008-01-17 0 5.040 5.030 5.650 5.020 5.040 15,000 75,450 5.0300 0.953 0.951 1.069 0.949 0.953 79,309 0.9513 0.40%
2008-01-16 0 5.020 5.020 5.110 5.020 5.150 17,000 86,580 5.0929 0.949 0.949 0.966 0.949 0.974 89,884 0.9632 -3.09%
2008-01-15 0 5.180 5.130 5.300 5.180 5.300 53,000 277,300 5.2321 0.980 0.970 1.002 0.980 1.002 280,225 0.9896 -3.18%
2008-01-14 0 5.350 5.210 5.390 5.350 5.350 80,000 428,000 5.3500 1.012 0.985 1.019 1.012 1.012 422,982 1.0119 2.49%
2008-01-11 0 5.220 5.170 5.350 - - 0 0 - 0.987 0.978 1.012 - - 0 - 0.00%
2008-01-10 0 5.220 5.160 5.290 5.110 5.280 64,000 331,030 5.1723 0.987 0.976 1.001 0.966 0.999 338,385 0.9783 -1.51%
2008-01-09 0 5.300 5.210 5.500 5.300 5.300 30,000 159,000 5.3000 1.002 0.985 1.040 1.002 1.002 158,618 1.0024 1.92%
2008-01-08 0 5.200 5.200 5.390 - - 0 0 - 0.983 0.983 1.019 - - 0 - 0.39%
2008-01-07 0 5.180 5.160 5.600 5.160 5.300 80,000 416,850 5.2106 0.980 0.976 1.059 0.976 1.002 422,982 0.9855 -4.07%
2008-01-04 0 5.400 5.280 5.780 - - 0 0 - 1.021 0.999 1.093 - - 0 - 0.00%
2008-01-03 0 5.400 5.200 5.700 - - 0 0 - 1.021 0.983 1.078 - - 0 - 0.00%
2008-01-02 0 5.400 5.200 5.500 5.400 5.400 10,000 54,000 5.4000 1.021 0.983 1.040 1.021 1.021 52,873 1.0213 -3.05%
2007-12-31 0 5.700 - 6.000 - - 0 0 - 1.053 - 1.109 - - 0 - 0.00%
2007-12-28 0 5.700 5.520 5.820 - - 0 0 - 1.053 1.020 1.076 - - 0 - 0.00%
2007-12-27 0 5.700 5.520 5.850 - - 0 0 - 1.053 1.020 1.081 - - 0 - 0.00%
2007-12-24 0 5.700 5.700 5.850 5.700 5.700 13,000 74,050 5.6962 1.053 1.053 1.081 1.053 1.053 70,339 1.0528 0.00%
2007-12-21 0 5.700 5.700 5.800 5.700 5.700 5,000 28,500 5.7000 1.053 1.053 1.072 1.053 1.053 27,053 1.0535 0.00%
2007-12-20 0 5.700 5.700 5.750 - - 0 0 - 1.053 1.053 1.063 - - 0 - 0.00%
2007-12-19 0 5.700 5.600 5.780 5.600 5.780 89,000 507,210 5.6990 1.053 1.035 1.068 1.035 1.068 481,550 1.0533 2.70%
2007-12-18 0 5.550 5.550 5.760 5.550 5.610 74,000 412,900 5.5797 1.026 1.026 1.065 1.026 1.037 400,390 1.0312 -2.46%
2007-12-17 0 5.690 5.610 5.690 5.690 5.800 93,000 535,200 5.7548 1.052 1.037 1.052 1.052 1.072 503,193 1.0636 -0.18%
2007-12-14 0 5.700 - 5.700 5.700 5.700 23,000 131,100 5.7000 1.053 - 1.053 1.053 1.053 124,445 1.0535 -1.38%
2007-12-13 0 5.780 5.680 5.800 5.550 5.800 110,000 630,110 5.7283 1.068 1.050 1.072 1.026 1.072 595,174 1.0587 4.71%
2007-12-12 0 5.520 5.350 5.520 5.420 5.520 77,000 418,660 5.4371 1.020 0.989 1.020 1.002 1.020 416,622 1.0049 5.14%
2007-12-11 0 5.250 5.250 5.400 5.250 5.400 28,000 150,000 5.3571 0.970 0.970 0.998 0.970 0.998 151,499 0.9901 0.00%
2007-12-10 0 5.250 5.200 5.380 5.250 5.250 15,000 78,750 5.2500 0.970 0.961 0.994 0.970 0.970 81,160 0.9703 0.96%
2007-12-07 0 5.200 5.200 5.460 5.200 5.200 6,000 31,200 5.2000 0.961 0.961 1.009 0.961 0.961 32,464 0.9611 -1.52%
2007-12-06 0 5.280 5.200 5.300 5.250 5.300 15,000 79,070 5.2713 0.976 0.961 0.980 0.970 0.980 81,160 0.9742 -0.19%
2007-12-05 0 5.290 5.200 5.290 - - 0 0 - 0.978 0.961 0.978 - - 0 - 0.00%
2007-12-04 0 5.290 5.210 5.350 5.200 5.290 32,000 169,100 5.2844 0.978 0.963 0.989 0.961 0.978 173,142 0.9767 1.73%
2007-12-03 0 5.200 5.200 5.270 5.190 5.190 19,000 98,610 5.1900 0.961 0.961 0.974 0.959 0.959 102,803 0.9592 0.19%
2007-11-30 0 5.190 5.150 5.190 5.150 5.190 19,000 97,510 5.1321 0.959 0.952 0.959 0.952 0.959 102,803 0.9485 1.57%
2007-11-29 0 5.110 5.110 5.280 5.100 5.110 12,000 61,260 5.1050 0.944 0.944 0.976 0.943 0.944 64,928 0.9435 0.20%
2007-11-28 0 5.100 5.100 5.190 5.100 5.100 12,000 61,200 5.1000 0.943 0.943 0.959 0.943 0.943 64,928 0.9426 0.00%
2007-11-27 0 5.100 5.100 5.120 5.100 5.100 9,000 45,900 5.1000 0.943 0.943 0.946 0.943 0.943 48,696 0.9426 0.00%
2007-11-26 0 5.100 5.100 5.200 5.100 5.100 2,000 10,200 5.1000 0.943 0.943 0.961 0.943 0.943 10,821 0.9426 2.00%
2007-11-23 0 5.000 5.000 5.100 5.000 5.000 36,000 180,000 5.0000 0.924 0.924 0.943 0.924 0.924 194,784 0.9241 -1.57%
2007-11-22 0 5.080 5.000 5.200 5.050 5.080 4,000 20,290 5.0725 0.939 0.924 0.961 0.933 0.939 21,643 0.9375 -1.36%
2007-11-21 0 5.150 5.150 5.350 5.150 5.150 3,000 15,400 5.1333 0.952 0.952 0.989 0.952 0.952 16,232 0.9487 -1.72%
2007-11-20 0 5.240 5.240 5.330 5.190 5.900 95,000 503,320 5.2981 0.968 0.968 0.985 0.959 1.090 514,014 0.9792 4.80%
2007-11-19 0 5.000 5.000 5.150 5.000 5.000 5,000 25,000 5.0000 0.924 0.924 0.952 0.924 0.924 27,053 0.9241 0.00%
2007-11-16 0 5.000 5.000 5.140 5.000 5.100 124,000 627,360 5.0594 0.924 0.924 0.950 0.924 0.943 670,924 0.9351 -1.96%
2007-11-15 0 5.100 5.050 5.100 5.100 5.150 45,000 230,000 5.1111 0.943 0.933 0.943 0.943 0.952 243,480 0.9446 0.39%
2007-11-14 0 5.080 5.070 5.100 5.060 5.150 246,000 1,251,280 5.0865 0.939 0.937 0.943 0.935 0.952 1,331,026 0.9401 -0.20%
2007-11-13 0 5.090 5.050 5.120 5.090 5.200 80,000 409,190 5.1149 0.941 0.933 0.946 0.941 0.961 432,854 0.9453 -1.17%
2007-11-12 0 5.150 5.100 5.200 5.030 5.220 190,000 981,550 5.1661 0.952 0.943 0.961 0.930 0.965 1,028,028 0.9548 -4.63%
2007-11-09 0 5.400 5.400 5.450 - - 0 0 - 0.998 0.998 1.007 - - 0 - 0.00%
2007-11-08 0 5.400 5.360 5.400 5.400 5.450 151,000 815,600 5.4013 0.998 0.991 0.998 0.998 1.007 817,012 0.9983 -0.92%
2007-11-07 0 5.450 5.420 5.450 5.400 5.450 51,000 277,700 5.4451 1.007 1.002 1.007 0.998 1.007 275,944 1.0064 0.00%
2007-11-06 0 5.450 5.420 5.460 5.420 5.460 59,000 321,280 5.4454 1.007 1.002 1.009 1.002 1.009 319,230 1.0064 -0.91%
2007-11-05 0 5.500 5.500 5.550 5.500 5.600 51,000 280,780 5.5055 1.017 1.017 1.026 1.017 1.035 275,944 1.0175 0.00%
2007-11-02 0 5.500 5.500 5.580 5.500 5.590 48,000 266,520 5.5525 1.017 1.017 1.031 1.017 1.033 259,712 1.0262 0.73%
2007-11-01 0 5.460 5.450 5.600 5.460 5.500 20,000 109,600 5.4800 1.009 1.007 1.035 1.009 1.017 108,213 1.0128 -0.73%
2007-10-31 0 5.500 5.500 5.600 5.500 5.500 32,000 176,000 5.5000 1.017 1.017 1.035 1.017 1.017 173,142 1.0165 0.00%
2007-10-30 0 5.500 5.410 5.610 5.500 5.500 11,000 60,500 5.5000 1.017 1.000 1.037 1.017 1.017 59,517 1.0165 -0.54%
2007-10-29 0 5.530 5.530 5.600 5.500 5.500 10,000 55,000 5.5000 1.022 1.022 1.035 1.017 1.017 54,107 1.0165 -1.25%
2007-10-26 0 5.600 5.600 5.700 5.590 5.600 87,000 486,560 5.5926 1.035 1.035 1.053 1.033 1.035 470,729 1.0336 2.75%
2007-10-25 0 5.450 5.420 5.590 5.420 5.450 18,000 97,740 5.4300 1.007 1.002 1.033 1.002 1.007 97,392 1.0036 0.37%
2007-10-24 0 5.430 5.430 5.570 - - 0 0 - 1.004 1.004 1.029 - - 0 - 0.37%
2007-10-23 0 5.410 5.410 5.590 5.410 5.440 35,000 189,770 5.4220 1.000 1.000 1.033 1.000 1.005 189,374 1.0021 0.19%
2007-10-22 0 5.400 5.400 5.500 5.310 5.310 2,000 10,620 5.3100 0.998 0.998 1.017 0.981 0.981 10,821 0.9814 -0.92%
2007-10-18 0 5.450 5.450 5.600 5.300 5.300 10,000 53,000 5.3000 1.007 1.007 1.035 0.980 0.980 54,107 0.9795 -0.91%
2007-10-17 0 5.500 5.500 5.550 5.500 5.500 16,000 88,000 5.5000 1.017 1.017 1.026 1.017 1.017 86,571 1.0165 0.92%
2007-10-16 0 5.450 5.420 5.550 5.450 5.500 17,000 93,000 5.4706 1.007 1.002 1.026 1.007 1.017 91,981 1.0111 0.93%
2007-10-15 0 5.400 5.400 5.550 5.400 5.600 22,000 121,000 5.5000 0.998 0.998 1.026 0.998 1.035 119,035 1.0165 -3.74%
2007-10-12 0 5.610 5.550 5.610 5.610 5.610 4,000 22,440 5.6100 1.037 1.026 1.037 1.037 1.037 21,643 1.0368 -0.36%
2007-10-11 0 5.630 5.630 5.650 5.630 5.640 38,000 214,250 5.6382 1.041 1.041 1.044 1.041 1.042 205,606 1.0420 0.36%
2007-10-10 0 5.610 5.610 5.700 5.600 5.610 30,000 168,120 5.6040 1.037 1.037 1.053 1.035 1.037 162,320 1.0357 0.18%
2007-10-09 0 5.600 5.600 5.680 5.600 5.640 128,000 721,840 5.6394 1.035 1.035 1.050 1.035 1.042 692,566 1.0423 -0.71%
2007-10-08 0 5.640 5.600 5.640 5.600 5.640 19,000 107,000 5.6316 1.042 1.035 1.042 1.035 1.042 102,803 1.0408 2.55%
2007-10-05 0 5.500 5.500 5.590 5.500 5.580 13,000 71,900 5.5308 1.017 1.017 1.033 1.017 1.031 70,339 1.0222 0.92%
2007-10-04 0 5.450 5.400 5.580 5.450 5.450 4,000 21,800 5.4500 1.007 0.998 1.031 1.007 1.007 21,643 1.0073 0.55%
2007-10-03 0 5.420 5.420 5.580 5.420 5.620 16,000 87,120 5.4450 1.002 1.002 1.031 1.002 1.039 86,571 1.0063 -4.07%
2007-10-02 0 5.650 5.400 5.650 5.200 5.700 159,000 861,670 5.4193 1.044 0.998 1.044 0.961 1.053 860,297 1.0016 0.36%
2007-09-28 0 5.630 5.630 5.720 5.600 5.650 115,000 645,960 5.6170 1.041 1.041 1.057 1.035 1.044 622,227 1.0381 -0.35%
2007-09-27 0 5.650 5.650 5.800 5.610 5.790 103,332 589,164 5.7017 1.044 1.044 1.072 1.037 1.070 559,096 1.0538 -3.09%
2007-09-25 0 5.830 5.820 5.980 5.820 5.850 30,000 174,760 5.8253 1.077 1.076 1.105 1.076 1.081 162,320 1.0766 -2.67%
2007-09-24 0 5.990 5.900 5.990 5.850 5.990 28,000 166,460 5.9450 1.107 1.090 1.107 1.081 1.107 151,499 1.0988 2.39%
2007-09-21 0 5.850 5.830 5.940 5.830 6.040 12,000 70,290 5.8575 1.081 1.077 1.098 1.077 1.116 64,928 1.0826 0.00%
2007-09-20 0 5.850 5.850 6.050 5.800 5.850 26,000 152,000 5.8462 1.081 1.081 1.118 1.072 1.081 140,678 1.0805 -1.68%
2007-09-19 0 5.950 5.910 5.950 5.990 5.990 11,000 65,890 5.9900 1.100 1.092 1.100 1.107 1.107 59,517 1.1071 0.00%
2007-09-18 0 5.950 5.900 5.950 - - 0 0 - 1.100 1.090 1.100 - - 0 - -0.83%
2007-09-17 0 6.000 5.990 6.040 6.000 6.000 8,000 48,000 6.0000 1.109 1.107 1.116 1.109 1.109 43,285 1.1089 0.00%
2007-09-14 0 6.000 5.950 6.100 5.950 6.010 48,000 287,810 5.9960 1.109 1.100 1.127 1.100 1.111 259,712 1.1082 -1.64%
2007-09-13 0 6.100 5.950 6.100 6.100 6.100 7,000 42,700 6.1000 1.127 1.100 1.127 1.127 1.127 37,875 1.1274 1.84%
2007-09-12 0 5.990 5.990 6.190 - - 0 0 - 1.107 1.107 1.144 - - 0 - 0.67%
2007-09-11 0 5.950 5.940 6.180 5.950 5.950 20,000 119,000 5.9500 1.100 1.098 1.142 1.100 1.100 108,213 1.0997 -2.46%
2007-09-10 0 6.100 5.970 6.300 5.940 6.100 8,000 48,640 6.0800 1.127 1.103 1.164 1.098 1.127 43,285 1.1237 0.33%
2007-09-07 0 6.080 6.040 6.080 - - 0 0 - 1.124 1.116 1.124 - - 0 - 0.00%
2007-09-06 0 6.080 6.080 6.200 - - 0 0 - 1.124 1.124 1.146 - - 0 - -0.00%
2007-09-05 0 6.400 6.400 6.470 6.370 6.470 32,000 205,440 6.4200 1.124 1.124 1.136 1.118 1.136 182,254 1.1272 -1.08%
2007-09-04 0 6.470 6.350 6.470 6.350 6.580 83,000 539,750 6.5030 1.136 1.115 1.136 1.115 1.155 472,722 1.1418 1.41%
2007-09-03 0 6.380 6.350 6.490 6.380 6.380 30,000 191,400 6.3800 1.120 1.115 1.140 1.120 1.120 170,863 1.1202 -0.93%
2007-08-31 0 6.440 6.280 6.440 6.260 6.490 39,000 249,490 6.3972 1.131 1.103 1.131 1.099 1.140 222,122 1.1232 1.42%
2007-08-30 0 6.350 6.350 6.440 6.250 6.450 54,000 341,400 6.3222 1.115 1.115 1.131 1.097 1.132 307,554 1.1100 0.79%
2007-08-29 0 6.300 6.300 6.490 6.250 6.300 14,000 87,950 6.2821 1.106 1.106 1.140 1.097 1.106 79,736 1.1030 0.00%
2007-08-28 0 6.300 6.260 6.300 6.300 6.300 36,000 226,800 6.3000 1.106 1.099 1.106 1.106 1.106 205,036 1.1061 0.00%
2007-08-27 0 6.300 6.250 6.300 6.300 6.300 15,000 94,500 6.3000 1.106 1.097 1.106 1.106 1.106 85,432 1.1061 0.00%
2007-08-24 0 6.300 6.200 6.300 - - 0 0 - 1.106 1.089 1.106 - - 0 - -0.79%
2007-08-23 0 6.350 6.300 6.350 6.300 6.350 38,840 244,808 6.3030 1.115 1.106 1.115 1.106 1.115 221,211 1.1067 2.42%
2007-08-22 0 6.200 6.200 6.300 - - 0 0 - 1.089 1.089 1.106 - - 0 - 0.00%
2007-08-21 0 6.200 6.150 6.200 5.990 6.250 14,000 86,480 6.1771 1.089 1.080 1.089 1.052 1.097 79,736 1.0846 3.51%
2007-08-20 0 5.990 5.900 5.990 5.900 5.990 41,000 242,280 5.9093 1.052 1.036 1.052 1.036 1.052 233,513 1.0375 3.10%
2007-08-17 0 5.810 5.810 6.500 5.760 5.850 62,000 358,890 5.7885 1.020 1.020 1.141 1.011 1.027 353,118 1.0163 -1.53%
2007-08-16 0 5.900 5.900 6.200 5.840 6.210 114,000 686,620 6.0230 1.036 1.036 1.089 1.025 1.090 649,281 1.0575 -6.35%
2007-08-15 0 6.300 6.200 6.490 - - 10,000 61,000 6.1000 1.106 1.089 1.140 - - 56,954 1.0710 0.00%
2007-08-14 0 6.300 6.250 6.450 - - 0 0 - 1.106 1.097 1.132 - - 0 - 0.00%
2007-08-13 0 6.300 6.300 6.450 6.260 6.260 1,000 6,260 6.2600 1.106 1.106 1.132 1.099 1.099 5,695 1.0991 -0.32%
2007-08-10 0 6.320 6.320 6.400 6.320 6.400 13,000 82,880 6.3754 1.110 1.110 1.124 1.110 1.124 74,041 1.1194 -2.62%
2007-08-09 0 6.490 6.470 6.500 6.490 6.500 44,000 285,700 6.4932 1.140 1.136 1.141 1.140 1.141 250,600 1.1401 -0.15%
2007-08-08 0 6.500 6.470 6.550 6.450 6.500 714,000 4,635,410 6.4922 1.141 1.136 1.150 1.132 1.141 4,066,548 1.1399 0.00%
2007-08-07 0 6.500 6.500 6.600 6.400 6.500 458,000 2,966,860 6.4779 1.141 1.141 1.159 1.124 1.141 2,608,514 1.1374 3.17%
2007-08-06 0 6.300 6.300 6.350 6.300 6.350 26,000 164,810 6.3388 1.106 1.106 1.115 1.106 1.115 148,082 1.1130 -1.56%
2007-08-03 0 6.400 6.400 6.500 6.360 6.400 46,000 293,860 6.3883 1.124 1.124 1.141 1.117 1.124 261,991 1.1216 0.00%
2007-08-02 0 6.400 6.400 6.500 6.380 6.600 96,000 625,810 6.5189 1.124 1.124 1.141 1.120 1.159 546,763 1.1446 -3.03%
2007-08-01 0 6.600 6.450 6.690 6.450 6.650 1,072,000 6,976,540 6.5080 1.159 1.132 1.175 1.132 1.168 6,105,518 1.1427 1.54%
2007-07-31 0 6.500 6.460 6.500 6.450 6.540 33,000 214,320 6.4945 1.141 1.134 1.141 1.132 1.148 187,950 1.1403 -1.66%
2007-07-30 0 6.610 6.560 6.620 6.500 6.610 606,000 3,966,360 6.5451 1.161 1.152 1.162 1.141 1.161 3,451,440 1.1492 1.54%
2007-07-27 0 6.510 6.500 6.520 6.400 6.520 578,000 3,745,420 6.4800 1.143 1.141 1.145 1.124 1.145 3,291,968 1.1377 0.15%
2007-07-26 0 6.500 6.380 6.500 6.390 6.530 127,000 819,140 6.4499 1.141 1.120 1.141 1.122 1.147 723,322 1.1325 2.69%
2007-07-25 0 6.330 6.230 6.350 6.200 6.340 63,000 396,960 6.3010 1.111 1.094 1.115 1.089 1.113 358,813 1.1063 0.00%
2007-07-24 0 6.330 6.270 6.350 6.240 6.400 194,000 1,218,690 6.2819 1.111 1.101 1.115 1.096 1.124 1,104,916 1.1030 -0.94%
2007-07-23 0 6.390 6.240 6.390 6.100 6.410 463,000 2,920,330 6.3074 1.122 1.096 1.122 1.071 1.125 2,636,991 1.1074 -3.91%
2007-07-20 0 6.650 6.600 6.650 6.650 6.730 110,000 735,150 6.6832 1.168 1.159 1.168 1.168 1.182 626,499 1.1734 0.76%
2007-07-19 0 6.600 6.590 6.600 6.550 6.640 147,000 969,530 6.5954 1.159 1.157 1.159 1.150 1.166 837,231 1.1580 0.76%
2007-07-18 0 6.550 6.500 6.590 6.460 6.550 71,000 461,550 6.5007 1.150 1.141 1.157 1.134 1.150 404,377 1.1414 0.77%
2007-07-17 0 6.500 6.500 6.530 6.500 6.570 55,000 359,730 6.5405 1.141 1.141 1.147 1.141 1.154 313,250 1.1484 0.00%
2007-07-16 0 6.500 6.350 6.520 6.500 6.550 15,000 97,750 6.5167 1.141 1.115 1.145 1.141 1.150 85,432 1.1442 2.85%
2007-07-13 0 6.320 6.320 6.450 6.250 6.500 62,000 395,750 6.3831 1.110 1.110 1.132 1.097 1.141 353,118 1.1207 -1.25%
2007-07-12 0 6.400 6.360 6.450 6.400 6.480 51,000 327,080 6.4133 1.124 1.117 1.132 1.124 1.138 290,468 1.1260 1.59%
2007-07-11 0 6.300 6.220 6.400 6.100 6.350 63,000 391,000 6.2063 1.106 1.092 1.124 1.071 1.115 358,813 1.0897 -1.56%
2007-07-10 0 6.400 6.320 6.580 6.400 6.600 95,000 612,150 6.4437 1.124 1.110 1.155 1.124 1.159 541,067 1.1314 1.27%
2007-07-09 0 6.320 6.120 6.400 6.320 6.320 6,000 37,920 6.3200 1.110 1.075 1.124 1.110 1.110 34,173 1.1097 0.00%
2007-07-06 0 6.320 6.310 6.390 6.320 6.400 48,000 305,280 6.3600 1.110 1.108 1.122 1.110 1.124 273,381 1.1167 -1.56%
2007-07-05 0 6.420 6.400 6.420 6.400 6.420 61,000 390,420 6.4003 1.127 1.124 1.127 1.124 1.127 347,422 1.1238 1.90%
2007-07-04 0 6.300 6.220 6.300 6.200 6.320 33,000 207,120 6.2764 1.106 1.092 1.106 1.089 1.110 187,950 1.1020 1.61%
2007-07-03 0 6.200 6.160 6.320 6.200 6.200 25,000 155,000 6.2000 1.089 1.082 1.110 1.089 1.089 142,386 1.0886 0.16%
2007-06-29 0 6.190 6.190 6.350 6.150 6.200 20,000 123,350 6.1675 1.087 1.087 1.115 1.080 1.089 113,909 1.0829 -2.06%
2007-06-28 0 6.320 6.250 6.320 - - 0 0 - 1.110 1.097 1.110 - - 0 - -0.47%
2007-06-27 0 6.350 6.270 6.350 6.220 6.350 22,000 137,920 6.2691 1.115 1.101 1.115 1.092 1.115 125,300 1.1007 1.60%
2007-06-26 0 6.250 6.250 6.330 6.200 6.250 17,000 105,750 6.2206 1.097 1.097 1.111 1.089 1.097 96,823 1.0922 -0.16%
2007-06-25 0 6.260 6.260 6.300 6.250 6.300 26,000 163,010 6.2696 1.099 1.099 1.106 1.097 1.106 148,082 1.1008 -0.63%
2007-06-22 0 6.300 6.300 6.330 6.280 6.300 22,000 138,580 6.2991 1.106 1.106 1.111 1.103 1.106 125,300 1.1060 0.80%
2007-06-21 0 6.250 6.250 6.400 6.230 6.310 30,000 187,610 6.2537 1.097 1.097 1.124 1.094 1.108 170,863 1.0980 -2.34%
2007-06-20 0 6.400 6.360 6.490 6.400 6.450 37,000 237,620 6.4222 1.124 1.117 1.140 1.124 1.132 210,731 1.1276 -1.54%
2007-06-18 0 6.500 6.400 6.500 6.400 6.800 102,000 665,740 6.5269 1.141 1.124 1.141 1.124 1.194 580,935 1.1460 -4.13%
2007-06-15 0 6.780 6.500 6.790 6.650 7.100 56,000 381,930 6.8202 1.190 1.141 1.192 1.168 1.247 318,945 1.1975 -1.02%
2007-06-14 0 6.850 6.780 6.850 6.450 6.900 354,000 2,384,180 6.7350 1.203 1.190 1.203 1.132 1.211 2,016,188 1.1825 8.73%
2007-06-13 0 6.300 6.300 6.400 6.160 6.380 145,000 907,160 6.2563 1.106 1.106 1.124 1.082 1.120 825,840 1.0985 2.27%
2007-06-12 0 6.160 6.160 6.300 6.080 6.180 55,000 338,500 6.1545 1.082 1.082 1.106 1.068 1.085 313,250 1.0806 0.16%
2007-06-11 0 6.150 6.150 6.170 6.100 6.160 31,000 190,580 6.1477 1.080 1.080 1.083 1.071 1.082 176,559 1.0794 0.82%
2007-06-08 0 6.100 6.100 6.120 6.080 6.100 63,000 383,500 6.0873 1.071 1.071 1.075 1.068 1.071 358,813 1.0688 -0.97%
2007-06-07 0 6.160 6.160 6.200 6.070 6.100 17,000 103,400 6.0824 1.082 1.082 1.089 1.066 1.071 96,823 1.0679 0.98%
2007-06-06 0 6.100 6.100 6.190 6.090 6.110 58,000 353,770 6.0995 1.071 1.071 1.087 1.069 1.073 330,336 1.0709 -0.16%
2007-06-05 0 6.110 6.110 6.200 6.100 6.240 73,000 450,440 6.1704 1.073 1.073 1.089 1.071 1.096 415,768 1.0834 0.16%
2007-06-04 0 6.100 6.100 6.170 6.080 6.100 82,000 500,160 6.0995 1.071 1.071 1.083 1.068 1.071 467,027 1.0709 0.66%
2007-06-01 0 6.060 6.060 6.100 6.050 6.100 102,000 618,690 6.0656 1.064 1.064 1.071 1.062 1.071 580,935 1.0650 0.66%
2007-05-31 0 6.020 6.020 6.090 - - 0 0 - 1.057 1.057 1.069 - - 0 - 0.00%
2007-05-30 0 6.020 5.920 6.020 - - 0 0 - 1.057 1.039 1.057 - - 0 - -0.50%
2007-05-29 0 6.050 6.000 6.050 6.000 6.080 125,000 756,620 6.0530 1.062 1.053 1.062 1.053 1.068 711,931 1.0628 -0.82%
2007-05-28 0 6.100 6.060 6.100 6.100 6.100 32,000 195,200 6.1000 1.071 1.064 1.071 1.071 1.071 182,254 1.0710 0.00%
2007-05-25 0 6.100 6.090 6.100 6.060 6.100 114,000 693,040 6.0793 1.071 1.069 1.071 1.064 1.071 649,281 1.0674 0.83%
2007-05-23 0 6.050 6.030 6.100 6.050 6.050 50,000 302,500 6.0500 1.062 1.059 1.071 1.062 1.062 284,772 1.0623 0.50%
2007-05-22 0 6.020 6.020 6.060 6.010 6.060 258,180 1,561,769 6.0491 1.057 1.057 1.064 1.055 1.064 1,470,450 1.0621 -0.66%
2007-05-21 0 6.060 6.050 6.060 6.050 6.150 278,000 1,694,860 6.0966 1.064 1.062 1.064 1.062 1.080 1,583,334 1.0704 -2.26%
2007-05-18 0 6.200 6.170 6.250 6.160 6.200 13,000 80,520 6.1938 1.089 1.083 1.097 1.082 1.089 74,041 1.0875 0.49%
2007-05-17 0 6.170 6.170 6.250 6.170 6.250 17,000 105,530 6.2076 1.083 1.083 1.097 1.083 1.097 96,823 1.0899 0.33%
2007-05-16 0 6.150 6.150 6.220 6.150 6.150 7,000 43,050 6.1500 1.080 1.080 1.092 1.080 1.080 39,868 1.0798 -0.16%
2007-05-15 0 6.160 6.150 6.290 6.160 6.160 6,059 37,222 6.1433 1.082 1.080 1.104 1.082 1.082 34,509 1.0786 0.00%
2007-05-14 0 6.160 6.160 6.290 6.110 6.350 56,000 350,950 6.2670 1.082 1.082 1.104 1.073 1.115 318,945 1.1003 -2.22%
2007-05-11 0 6.300 6.280 6.330 6.290 6.300 239,000 1,505,380 6.2987 1.106 1.103 1.111 1.104 1.106 1,361,212 1.1059 0.00%
2007-05-10 0 6.300 - 6.300 6.300 6.310 137,000 863,460 6.3026 1.106 - 1.106 1.106 1.108 780,276 1.1066 0.00%
2007-05-09 0 6.300 6.300 6.310 6.300 6.310 116,356 733,112 6.3006 1.106 1.106 1.108 1.106 1.108 662,699 1.1063 0.00%
2007-05-08 0 6.300 6.300 6.310 6.300 6.350 87,000 548,640 6.3062 1.106 1.106 1.108 1.106 1.115 495,504 1.1072 -0.79%
2007-05-07 0 6.350 6.300 6.390 6.350 6.350 10,000 63,500 6.3500 1.115 1.106 1.122 1.115 1.115 56,954 1.1149 0.79%
2007-05-04 0 6.300 6.300 6.350 6.300 6.300 60,000 378,000 6.3000 1.106 1.106 1.115 1.106 1.106 341,727 1.1061 0.00%
2007-05-03 0 6.300 6.300 6.370 6.300 6.350 40,000 253,100 6.3275 1.106 1.106 1.118 1.106 1.115 227,818 1.1110 -0.79%
2007-05-02 0 6.350 6.350 6.430 6.350 6.350 2,000 12,700 6.3500 1.115 1.115 1.129 1.115 1.115 11,391 1.1149 0.79%
2007-04-30 0 6.300 6.300 6.330 6.300 6.300 44,000 277,200 6.3000 1.106 1.106 1.111 1.106 1.106 250,600 1.1061 -0.47%
2007-04-27 0 6.330 6.300 6.330 6.300 6.330 27,000 170,550 6.3167 1.111 1.106 1.111 1.106 1.111 153,777 1.1091 -0.31%
2007-04-26 0 6.350 6.300 6.350 6.380 6.380 10,000 63,800 6.3800 1.115 1.106 1.115 1.120 1.120 56,954 1.1202 0.79%
2007-04-25 0 6.300 6.300 6.340 6.300 6.300 69,000 434,700 6.3000 1.106 1.106 1.113 1.106 1.106 392,986 1.1061 0.00%
2007-04-24 0 6.300 6.290 6.380 6.290 6.300 110,000 692,600 6.2964 1.106 1.104 1.120 1.104 1.106 626,499 1.1055 -0.63%
2007-04-23 0 6.340 6.300 6.340 6.300 6.340 39,000 246,400 6.3179 1.113 1.106 1.113 1.106 1.113 222,122 1.1093 -0.94%
2007-04-20 0 6.400 6.380 6.430 6.380 6.420 155,000 991,020 6.3937 1.124 1.120 1.129 1.120 1.127 882,794 1.1226 0.79%
2007-04-19 0 6.350 6.290 6.350 6.290 6.400 118,000 747,640 6.3359 1.115 1.104 1.115 1.104 1.124 672,063 1.1125 0.63%
2007-04-18 0 6.310 6.300 6.370 6.200 6.330 219,000 1,373,730 6.2727 1.108 1.106 1.118 1.089 1.111 1,247,303 1.1014 1.45%
2007-04-17 0 6.220 6.220 6.400 6.000 6.260 161,000 988,520 6.1399 1.092 1.092 1.124 1.053 1.099 916,967 1.0780 3.32%
2007-04-16 0 6.020 5.910 6.030 5.840 6.020 79,000 471,440 5.9676 1.057 1.038 1.059 1.025 1.057 449,940 1.0478 2.73%
2007-04-13 0 5.860 5.830 5.880 5.810 5.860 34,000 198,690 5.8438 1.029 1.024 1.032 1.020 1.029 193,645 1.0261 -0.51%
2007-04-12 0 5.890 5.810 5.890 5.760 5.900 76,000 439,390 5.7814 1.034 1.020 1.034 1.011 1.036 432,854 1.0151 -0.17%
2007-04-11 0 5.900 5.800 5.900 5.750 5.900 43,000 251,900 5.8581 1.036 1.018 1.036 1.010 1.036 244,904 1.0286 2.79%
2007-04-10 0 5.740 5.730 5.950 5.700 5.800 42,000 240,600 5.7286 1.008 1.006 1.045 1.001 1.018 239,209 1.0058 -0.69%
2007-04-04 0 5.780 5.770 5.810 5.770 5.800 50,388 291,473 5.7846 1.015 1.013 1.020 1.013 1.018 286,982 1.0156 -1.03%
2007-04-03 0 5.840 5.730 5.840 5.840 5.840 7,000 40,880 5.8400 1.025 1.006 1.025 1.025 1.025 39,868 1.0254 0.00%
2007-04-02 0 5.840 5.820 5.900 5.840 5.900 19,000 111,500 5.8684 1.025 1.022 1.036 1.025 1.036 108,213 1.0304 -0.17%
2007-03-30 0 5.850 5.820 5.900 - - 0 0 - 1.027 1.022 1.036 - - 0 - 0.00%
2007-03-29 0 5.850 5.660 5.850 5.630 5.850 104,000 594,570 5.7170 1.027 0.994 1.027 0.989 1.027 592,326 1.0038 2.63%
2007-03-28 0 5.700 5.700 5.750 5.700 5.750 61,000 348,300 5.7098 1.001 1.001 1.010 1.001 1.010 347,422 1.0025 -3.39%
2007-03-27 0 5.900 5.740 5.990 - - 12,000 70,800 5.9000 1.036 1.008 1.052 - - 68,345 1.0359 0.00%
2007-03-26 0 5.900 5.890 5.900 5.890 5.910 38,000 224,170 5.8992 1.036 1.034 1.036 1.034 1.038 216,427 1.0358 -2.96%
2007-03-23 0 6.080 5.900 6.100 6.080 6.080 10,000 60,800 6.0800 1.068 1.036 1.071 1.068 1.068 56,954 1.0675 0.00%
2007-03-22 0 6.080 5.880 6.080 6.090 6.090 6,000 36,540 6.0900 1.068 1.032 1.068 1.069 1.069 34,173 1.0693 0.66%
2007-03-21 0 6.040 5.840 6.040 6.000 6.040 34,000 204,460 6.0135 1.060 1.025 1.060 1.053 1.060 193,645 1.0558 2.37%
2007-03-20 0 5.900 5.900 5.950 - - 0 0 - 1.036 1.036 1.045 - - 0 - 0.17%
2007-03-19 0 5.890 5.800 5.950 5.890 5.890 10,000 58,900 5.8900 1.034 1.018 1.045 1.034 1.034 56,954 1.0342 1.55%
2007-03-16 0 5.800 5.800 5.960 5.800 5.900 42,000 245,040 5.8343 1.018 1.018 1.046 1.018 1.036 239,209 1.0244 0.35%
2007-03-15 0 5.780 5.720 5.780 5.690 5.780 116,000 664,080 5.7248 1.015 1.004 1.015 0.999 1.015 660,672 1.0052 1.58%
2007-03-14 0 5.690 5.690 5.700 5.510 5.820 128,003 733,467 5.7301 0.999 0.999 1.001 0.967 1.022 729,034 1.0061 -4.85%
2007-03-13 0 5.980 5.940 5.980 5.980 6.020 16,000 96,000 6.0000 1.050 1.043 1.050 1.050 1.057 91,127 1.0535 -1.16%
2007-03-12 0 6.050 6.020 6.100 - - 0 0 - 1.062 1.057 1.071 - - 0 - 0.00%
2007-03-09 0 6.050 6.050 6.180 6.050 6.050 8,000 48,400 6.0500 1.062 1.062 1.085 1.062 1.062 45,564 1.0623 -1.63%
2007-03-08 0 6.150 6.000 6.220 - - 0 0 - 1.080 1.053 1.092 - - 0 - 0.00%
2007-03-07 0 6.150 6.050 6.150 6.050 6.150 19,524 118,888 6.0893 1.080 1.062 1.080 1.062 1.080 111,198 1.0692 -0.49%
2007-03-06 0 6.180 6.150 6.180 6.000 6.180 73,000 445,970 6.1092 1.085 1.080 1.085 1.053 1.085 415,768 1.0726 2.66%
2007-03-05 0 6.020 6.020 6.100 6.020 6.100 139,000 840,050 6.0435 1.057 1.057 1.071 1.057 1.071 791,667 1.0611 -2.11%
2007-03-02 0 6.150 6.150 6.200 6.150 6.200 114,000 704,350 6.1785 1.080 1.080 1.089 1.080 1.089 649,281 1.0848 -0.32%
2007-03-01 0 6.170 6.170 6.200 6.170 6.170 5,000 30,850 6.1700 1.083 1.083 1.089 1.083 1.083 28,477 1.0833 1.15%
2007-02-28 0 6.100 6.020 6.400 5.850 6.100 119,000 710,600 5.9714 1.071 1.057 1.124 1.027 1.071 677,758 1.0485 -0.81%
2007-02-27 0 6.150 6.150 6.250 6.150 6.250 79,000 489,350 6.1943 1.080 1.080 1.097 1.080 1.097 449,940 1.0876 -1.60%
2007-02-26 0 6.250 6.240 6.300 6.200 6.250 68,000 424,850 6.2478 1.097 1.096 1.106 1.089 1.097 387,290 1.0970 0.00%
2007-02-23 0 6.250 6.190 6.250 6.170 6.250 24,000 149,030 6.2096 1.097 1.087 1.097 1.083 1.097 136,691 1.0903 0.81%
2007-02-22 0 6.200 6.200 6.250 6.200 6.210 159,000 985,840 6.2003 1.089 1.089 1.097 1.089 1.090 905,576 1.0886 -1.59%
2007-02-21 0 6.300 6.260 6.380 6.260 6.300 5,000 31,420 6.2840 1.106 1.099 1.120 1.099 1.106 28,477 1.1033 -1.25%
2007-02-16 0 6.380 6.300 6.380 6.250 6.380 216,000 1,358,960 6.2915 1.120 1.106 1.120 1.097 1.120 1,230,216 1.1047 1.27%
2007-02-15 0 6.300 6.300 6.320 6.280 6.470 202,000 1,287,800 6.3752 1.106 1.106 1.110 1.103 1.136 1,150,480 1.1194 -0.16%
2007-02-14 0 6.310 6.310 6.340 6.300 6.470 50,000 317,250 6.3450 1.108 1.108 1.113 1.106 1.136 284,772 1.1140 0.32%
2007-02-13 0 6.290 6.260 6.290 6.220 6.300 246,000 1,542,770 6.2714 1.104 1.099 1.104 1.092 1.106 1,401,080 1.1011 -0.16%
2007-02-12 0 6.300 6.300 6.340 6.050 6.500 187,000 1,172,300 6.2690 1.106 1.106 1.113 1.062 1.141 1,065,048 1.1007 5.70%
2007-02-09 0 5.960 5.960 5.970 5.890 5.950 119,000 703,470 5.9115 1.046 1.046 1.048 1.034 1.045 677,758 1.0379 1.02%
2007-02-08 0 5.900 5.900 5.920 5.800 5.930 45,000 263,830 5.8629 1.036 1.036 1.039 1.018 1.041 256,295 1.0294 -0.51%
2007-02-07 0 5.930 5.860 5.930 5.850 5.950 53,000 313,650 5.9179 1.041 1.029 1.041 1.027 1.045 301,859 1.0391 2.24%
2007-02-06 0 5.800 5.750 5.850 5.660 5.800 137,780 784,426 5.6933 1.018 1.010 1.027 0.994 1.018 784,719 0.9996 3.57%
2007-02-05 0 5.600 5.550 5.660 5.600 5.600 50,000 280,000 5.6000 0.983 0.974 0.994 0.983 0.983 284,772 0.9832 -0.53%
2007-02-02 0 5.630 5.530 5.660 5.520 5.660 80,000 449,060 5.6133 0.989 0.971 0.994 0.969 0.994 455,636 0.9856 2.36%
2007-02-01 0 5.500 5.500 5.640 5.500 5.500 5,000 27,500 5.5000 0.966 0.966 0.990 0.966 0.966 28,477 0.9657 1.66%
2007-01-31 0 5.410 5.410 5.700 5.410 5.420 30,000 162,360 5.4120 0.950 0.950 1.001 0.950 0.952 170,863 0.9502 -0.18%
2007-01-30 0 5.420 5.420 5.750 5.420 5.420 195,000 1,056,900 5.4200 0.952 0.952 1.010 0.952 0.952 1,110,612 0.9516 0.00%
2007-01-29 0 5.420 5.420 5.650 5.420 5.480 115,000 623,830 5.4246 0.952 0.952 0.992 0.952 0.962 654,976 0.9524 -1.09%
2007-01-26 0 5.480 5.480 5.530 5.480 5.490 183,000 1,003,750 5.4850 0.962 0.962 0.971 0.962 0.964 1,042,267 0.9630 -0.90%
2007-01-25 0 5.530 5.520 5.550 5.530 5.560 65,000 359,850 5.5362 0.971 0.969 0.974 0.971 0.976 370,204 0.9720 -0.54%
2007-01-24 0 5.560 5.560 5.660 5.550 5.700 87,000 488,680 5.6170 0.976 0.976 0.994 0.974 1.001 495,504 0.9862 -1.77%
2007-01-23 0 5.660 5.590 5.670 5.410 5.670 235,000 1,305,890 5.5570 0.994 0.981 0.996 0.950 0.996 1,338,430 0.9757 5.79%
2007-01-22 0 5.350 5.330 5.450 5.300 5.350 124,000 661,750 5.3367 0.939 0.936 0.957 0.931 0.939 706,235 0.9370 0.00%
2007-01-19 0 5.350 5.350 5.500 5.350 5.380 39,000 209,130 5.3623 0.939 0.939 0.966 0.939 0.945 222,122 0.9415 0.19%
2007-01-18 0 5.340 5.310 5.400 5.230 5.360 239,000 1,264,940 5.2926 0.938 0.932 0.948 0.918 0.941 1,361,212 0.9293 2.50%
2007-01-17 0 5.210 5.200 5.220 5.200 5.240 176,000 915,440 5.2014 0.915 0.913 0.917 0.913 0.920 1,002,398 0.9132 0.58%
2007-01-16 0 5.180 5.180 5.200 5.160 5.250 215,000 1,117,590 5.1981 0.909 0.909 0.913 0.906 0.922 1,224,521 0.9127 0.39%
2007-01-15 0 5.160 5.160 5.180 5.150 5.200 54,000 280,020 5.1856 0.906 0.906 0.909 0.904 0.913 307,554 0.9105 -0.77%
2007-01-12 0 5.200 5.200 5.300 5.150 5.250 76,000 394,000 5.1842 0.913 0.913 0.931 0.904 0.922 432,854 0.9102 -0.38%
2007-01-11 0 5.220 5.220 5.290 5.200 5.300 24,000 126,400 5.2667 0.917 0.917 0.929 0.913 0.931 136,691 0.9247 0.19%
2007-01-10 0 5.210 5.210 5.300 5.200 5.200 56,000 291,200 5.2000 0.915 0.915 0.931 0.913 0.913 318,945 0.9130 0.97%
2007-01-09 0 5.160 5.150 5.160 5.160 5.180 36,000 186,280 5.1744 0.906 0.904 0.906 0.906 0.909 205,036 0.9085 0.19%
2007-01-08 0 5.150 5.120 5.220 5.120 5.150 17,000 87,190 5.1288 0.904 0.899 0.917 0.899 0.904 96,823 0.9005 0.59%
2007-01-05 0 5.120 5.120 5.320 5.030 5.120 36,000 183,800 5.1056 0.899 0.899 0.934 0.883 0.899 205,036 0.8964 -0.19%
2007-01-04 0 5.130 5.130 5.170 5.130 5.200 125,000 646,840 5.1747 0.901 0.901 0.908 0.901 0.913 711,931 0.9086 -2.47%
2007-01-03 0 5.260 5.260 5.280 5.250 5.400 138,000 729,250 5.2844 0.924 0.924 0.927 0.922 0.948 785,972 0.9278 -1.68%
2007-01-02 0 5.480 5.470 5.480 5.450 5.500 112,612 617,426 5.4828 0.939 0.938 0.939 0.934 0.943 656,960 0.9398 0.55%
2006-12-29 0 5.450 5.450 5.500 5.450 5.530 251,276 1,375,734 5.4750 0.934 0.934 0.943 0.934 0.948 1,465,904 0.9385 -1.80%
2006-12-28 0 5.550 5.500 5.550 5.500 5.550 30,000 165,510 5.5170 0.951 0.943 0.951 0.943 0.951 175,015 0.9457 0.91%
2006-12-27 0 5.500 5.500 5.550 5.500 5.550 115,000 633,630 5.5098 0.943 0.943 0.951 0.943 0.951 670,892 0.9445 -1.08%
2006-12-22 0 5.560 5.510 5.560 5.450 5.560 199,000 1,092,670 5.4908 0.953 0.944 0.953 0.934 0.953 1,160,934 0.9412 -0.54%
2006-12-21 0 5.590 5.590 5.600 5.500 5.850 631,000 3,549,890 5.6258 0.958 0.958 0.960 0.943 1.003 3,681,153 0.9643 -4.44%
2006-12-20 0 5.850 5.780 5.850 5.700 6.170 1,052,000 6,263,210 5.9536 1.003 0.991 1.003 0.977 1.058 6,137,200 1.0205 -8.88%
2006-12-19 0 6.420 6.420 6.500 6.300 6.600 116,000 752,670 6.4885 1.100 1.100 1.114 1.080 1.131 676,725 1.1122 0.47%
2006-12-18 0 6.390 6.380 6.420 6.360 6.390 183,704 1,173,728 6.3892 1.095 1.094 1.100 1.090 1.095 1,071,700 1.0952 0.63%
2006-12-15 0 6.350 6.350 6.410 6.350 6.350 14,000 88,900 6.3500 1.088 1.088 1.099 1.088 1.088 81,674 1.0885 -0.16%
2006-12-14 0 6.360 6.360 6.420 6.310 6.320 4,000 25,260 6.3150 1.090 1.090 1.100 1.082 1.083 23,335 1.0825 0.79%
2006-12-13 0 6.310 6.310 6.450 6.310 6.310 1,000 6,310 6.3100 1.082 1.082 1.106 1.082 1.082 5,834 1.0816 -1.41%
2006-12-12 0 6.400 6.330 6.400 6.310 6.410 90,000 575,560 6.3951 1.097 1.085 1.097 1.082 1.099 525,046 1.0962 0.00%
2006-12-11 0 6.400 6.310 6.400 6.300 6.400 98,000 618,380 6.3100 1.097 1.082 1.097 1.080 1.097 571,716 1.0816 1.91%
2006-12-08 0 6.280 6.280 6.380 6.280 6.380 20,000 126,200 6.3100 1.076 1.076 1.094 1.076 1.094 116,677 1.0816 -1.57%
2006-12-07 0 6.380 6.360 6.390 6.260 6.410 107,000 682,500 6.3785 1.094 1.090 1.095 1.073 1.099 624,221 1.0934 1.92%
2006-12-06 0 6.260 6.230 6.260 6.250 6.300 37,000 231,920 6.2681 1.073 1.068 1.073 1.071 1.080 215,852 1.0744 -0.63%
2006-12-05 0 6.300 6.300 6.340 6.280 6.300 65,000 409,420 6.2988 1.080 1.080 1.087 1.076 1.080 379,200 1.0797 0.80%
2006-12-04 0 6.250 6.200 6.290 6.250 6.250 24,000 150,000 6.2500 1.071 1.063 1.078 1.071 1.071 140,012 1.0713 0.97%
2006-12-01 0 6.190 6.180 6.220 6.180 6.200 99,000 613,210 6.1940 1.061 1.059 1.066 1.059 1.063 577,550 1.0617 0.16%
2006-11-30 0 6.180 6.160 6.200 6.180 6.230 86,568 535,980 6.1914 1.059 1.056 1.063 1.059 1.068 505,024 1.0613 -0.32%
2006-11-29 0 6.200 6.190 6.250 6.200 6.200 46,000 285,200 6.2000 1.063 1.061 1.071 1.063 1.063 268,357 1.0628 0.32%
2006-11-28 0 6.180 6.180 6.220 6.170 6.180 136,000 840,400 6.1794 1.059 1.059 1.066 1.058 1.059 793,402 1.0592 -1.12%
2006-11-27 0 6.250 6.200 6.250 6.160 6.250 116,000 719,200 6.2000 1.071 1.063 1.071 1.056 1.071 676,725 1.0628 0.81%
2006-11-24 0 6.200 6.190 6.250 6.180 6.200 20,000 123,700 6.1850 1.063 1.061 1.071 1.059 1.063 116,677 1.0602 0.00%
2006-11-23 0 6.200 6.190 6.250 6.200 6.250 208,000 1,290,640 6.2050 1.063 1.061 1.071 1.063 1.071 1,213,439 1.0636 -0.16%
2006-11-22 0 6.210 6.200 6.250 6.200 6.350 188,000 1,167,080 6.2079 1.064 1.063 1.071 1.063 1.088 1,096,762 1.0641 -0.64%
2006-11-21 0 6.250 6.220 6.300 6.250 6.300 64,000 400,880 6.2638 1.071 1.066 1.080 1.071 1.080 373,366 1.0737 0.00%
2006-11-20 0 6.250 6.200 6.250 6.200 6.350 163,000 1,018,040 6.2456 1.071 1.063 1.071 1.063 1.088 950,916 1.0706 0.00%
2006-11-17 0 6.250 6.220 6.290 6.250 6.290 128,109 803,825 6.2745 1.071 1.066 1.078 1.071 1.078 747,367 1.0755 -0.64%
2006-11-16 0 6.290 6.270 6.300 6.250 6.300 185,000 1,164,840 6.2964 1.078 1.075 1.080 1.071 1.080 1,079,260 1.0793 -0.63%
2006-11-15 0 6.330 6.320 6.350 6.330 6.400 102,000 648,760 6.3604 1.085 1.083 1.088 1.085 1.097 595,052 1.0903 -0.31%
2006-11-14 0 6.350 6.330 6.450 6.320 6.400 59,000 374,450 6.3466 1.088 1.085 1.106 1.083 1.097 344,197 1.0879 0.32%
2006-11-13 0 6.330 6.330 6.400 6.330 6.400 228,000 1,450,270 6.3608 1.085 1.085 1.097 1.085 1.097 1,330,115 1.0903 -0.47%
2006-11-10 0 6.360 6.350 6.390 6.350 6.400 99,000 629,950 6.3631 1.090 1.088 1.095 1.088 1.097 577,550 1.0907 -0.62%
2006-11-09 0 6.400 6.380 6.450 6.390 6.500 137,000 884,300 6.4547 1.097 1.094 1.106 1.095 1.114 799,236 1.1064 0.79%
2006-11-08 0 6.350 6.310 6.480 6.350 6.500 190,000 1,219,760 6.4198 1.088 1.082 1.111 1.088 1.114 1,108,430 1.1004 -2.01%
2006-11-07 0 6.480 6.400 6.500 6.150 6.500 1,223,000 7,740,920 6.3295 1.111 1.097 1.114 1.054 1.114 7,134,786 1.0850 3.68%
2006-11-06 0 6.250 6.250 6.280 6.230 6.380 271,192 1,702,051 6.2762 1.071 1.071 1.076 1.068 1.094 1,582,091 1.0758 -2.04%
2006-11-03 0 6.380 6.380 6.550 6.380 6.600 295,000 1,907,140 6.4649 1.094 1.094 1.123 1.094 1.131 1,720,983 1.1082 -2.45%
2006-11-02 0 6.540 6.530 6.540 6.550 6.650 131,000 860,290 6.5671 1.121 1.119 1.121 1.123 1.140 764,233 1.1257 -1.95%
2006-11-01 0 6.670 6.630 6.670 - - 0 0 - 1.143 1.136 1.143 - - 0 - 0.00%
2006-10-31 0 6.670 6.640 6.690 6.660 6.670 55,000 366,650 6.6664 1.143 1.138 1.147 1.142 1.143 320,861 1.1427 0.15%
2006-10-27 0 6.660 6.660 6.690 6.660 6.700 77,000 514,020 6.6756 1.142 1.142 1.147 1.142 1.148 449,206 1.1443 -0.30%
2006-10-26 0 6.680 6.680 6.700 6.670 6.680 26,000 173,530 6.6742 1.145 1.145 1.148 1.143 1.145 151,680 1.1441 0.00%
2006-10-25 0 6.680 6.680 6.700 6.670 6.700 30,000 200,430 6.6810 1.145 1.145 1.148 1.143 1.148 175,015 1.1452 0.00%
2006-10-24 0 6.680 6.670 6.690 6.680 6.690 22,000 147,060 6.6845 1.145 1.143 1.147 1.145 1.147 128,344 1.1458 -0.30%
2006-10-23 0 6.700 6.680 6.700 6.660 6.700 793,000 5,298,040 6.6810 1.148 1.145 1.148 1.142 1.148 4,626,235 1.1452 0.15%
2006-10-20 0 6.690 6.680 6.700 6.650 6.690 50,000 333,500 6.6700 1.147 1.145 1.148 1.140 1.147 291,692 1.1433 0.15%
2006-10-19 0 6.680 6.680 6.700 6.670 6.700 27,000 180,360 6.6800 1.145 1.145 1.148 1.143 1.148 157,514 1.1450 0.15%
2006-10-18 0 6.670 6.660 6.750 6.650 6.670 270,000 1,800,060 6.6669 1.143 1.142 1.157 1.140 1.143 1,575,137 1.1428 0.00%
2006-10-17 0 6.670 6.650 6.680 6.670 6.700 629,000 4,201,370 6.6794 1.143 1.140 1.145 1.143 1.148 3,669,485 1.1449 -0.15%
2006-10-16 0 6.680 6.660 6.700 6.660 6.680 21,000 140,060 6.6695 1.145 1.142 1.148 1.142 1.145 122,511 1.1432 -0.30%
2006-10-13 0 6.700 6.690 6.700 6.680 6.710 615,000 4,120,440 6.6999 1.148 1.147 1.148 1.145 1.150 3,587,812 1.1485 0.00%
2006-10-12 0 6.700 6.700 6.720 6.670 6.700 25,000 167,070 6.6828 1.148 1.148 1.152 1.143 1.148 145,846 1.1455 0.45%
2006-10-11 0 6.670 6.670 6.700 6.660 6.670 21,000 140,020 6.6676 1.143 1.143 1.148 1.142 1.143 122,511 1.1429 0.00%
2006-10-10 0 6.670 6.670 6.770 6.660 6.690 44,000 293,700 6.6750 1.143 1.143 1.160 1.142 1.147 256,689 1.1442 -0.45%
2006-10-09 0 6.700 6.690 6.700 6.680 6.710 219,000 1,467,230 6.6997 1.148 1.147 1.148 1.145 1.150 1,277,611 1.1484 0.15%
2006-10-06 0 6.690 6.690 6.700 6.690 6.700 163,000 1,091,710 6.6976 1.147 1.147 1.148 1.147 1.148 950,916 1.1481 0.15%
2006-10-05 0 6.680 6.680 6.690 6.620 6.700 232,000 1,550,440 6.6829 1.145 1.145 1.147 1.135 1.148 1,353,451 1.1455 0.91%
2006-10-04 0 6.620 6.620 6.670 6.620 6.620 60,000 397,200 6.6200 1.135 1.135 1.143 1.135 1.135 350,030 1.1348 0.00%
2006-10-03 0 6.620 6.620 6.680 6.580 6.620 35,000 231,400 6.6114 1.135 1.135 1.145 1.128 1.135 204,184 1.1333 0.15%
2006-09-29 0 6.610 6.610 6.700 6.600 6.600 26,000 171,600 6.6000 1.133 1.133 1.148 1.131 1.131 151,680 1.1313 -0.60%
2006-09-28 0 6.650 6.620 6.650 6.650 6.650 2,000 13,300 6.6500 1.140 1.135 1.140 1.140 1.140 11,668 1.1399 -0.30%
2006-09-27 0 6.670 6.610 6.680 6.590 6.680 78,000 518,730 6.6504 1.143 1.133 1.145 1.130 1.145 455,040 1.1400 1.37%
2006-09-26 0 6.580 6.580 6.650 6.580 6.650 42,000 278,500 6.6310 1.128 1.128 1.140 1.128 1.140 245,021 1.1366 -1.50%
2006-09-25 0 6.680 6.650 6.680 6.660 6.680 60,000 399,800 6.6633 1.145 1.140 1.145 1.142 1.145 350,030 1.1422 -0.60%
2006-09-22 0 6.720 6.660 6.720 6.700 6.800 47,000 319,200 6.7915 1.152 1.142 1.152 1.148 1.166 274,190 1.1642 -0.30%
2006-09-21 0 6.740 6.730 6.740 6.700 6.740 120,000 806,950 6.7246 1.155 1.154 1.155 1.148 1.155 700,061 1.1527 0.60%
2006-09-20 0 6.700 6.600 6.700 6.610 6.700 129,000 860,170 6.6680 1.148 1.131 1.148 1.133 1.148 752,565 1.1430 0.15%
2006-09-19 0 6.690 6.650 6.690 6.700 6.700 64,000 428,800 6.7000 1.147 1.140 1.147 1.148 1.148 373,366 1.1485 -0.15%
2006-09-18 0 6.700 6.610 6.720 6.700 6.700 26,000 174,200 6.7000 1.148 1.133 1.152 1.148 1.148 151,680 1.1485 0.00%
2006-09-15 0 6.700 6.690 6.730 6.580 6.700 41,000 272,560 6.6478 1.148 1.147 1.154 1.128 1.148 239,187 1.1395 1.52%
2006-09-14 0 6.600 6.600 6.630 6.600 6.640 97,000 640,520 6.6033 1.131 1.131 1.136 1.131 1.138 565,882 1.1319 -0.60%
2006-09-13 0 6.640 6.600 6.650 6.580 6.640 61,000 402,840 6.6039 1.138 1.131 1.140 1.128 1.138 355,864 1.1320 0.61%
2006-09-12 0 6.600 6.600 6.650 6.570 6.650 189,000 1,246,410 6.5948 1.131 1.131 1.140 1.126 1.140 1,102,596 1.1304 -0.75%
2006-09-11 0 6.650 6.650 6.690 6.650 6.730 148,000 993,480 6.7127 1.140 1.140 1.147 1.140 1.154 863,408 1.1506 -1.34%
2006-09-08 0 6.740 6.730 6.740 6.700 6.840 140,000 942,900 6.7350 1.155 1.154 1.155 1.148 1.172 816,738 1.1545 -0.74%
2006-09-07 0 6.790 6.790 6.840 6.790 7.090 96,000 660,740 6.8827 1.164 1.164 1.172 1.164 1.215 560,049 1.1798 -0.73%
2006-09-06 0 7.160 7.130 7.190 7.130 7.240 414,000 2,976,840 7.1904 1.172 1.168 1.177 1.168 1.186 2,528,202 1.1775 -0.42%
2006-09-05 0 7.190 7.180 7.190 7.170 7.200 291,000 2,092,830 7.1919 1.177 1.176 1.177 1.174 1.179 1,777,070 1.1777 0.14%
2006-09-04 0 7.180 7.140 7.190 7.100 7.230 414,000 2,976,960 7.1907 1.176 1.169 1.177 1.163 1.184 2,528,202 1.1775 1.13%
2006-09-01 0 7.100 7.090 7.100 7.070 7.120 308,000 2,185,590 7.0961 1.163 1.161 1.163 1.158 1.166 1,880,885 1.1620 0.00%
2006-08-31 0 7.100 7.080 7.100 7.080 7.120 122,000 866,560 7.1030 1.163 1.159 1.163 1.159 1.166 745,026 1.1631 0.00%
2006-08-30 0 7.100 7.090 7.100 7.080 7.100 318,000 2,256,920 7.0972 1.163 1.161 1.163 1.159 1.163 1,941,952 1.1622 0.42%
2006-08-29 0 7.070 7.020 7.070 6.980 7.070 207,000 1,457,630 7.0417 1.158 1.150 1.158 1.143 1.158 1,264,101 1.1531 1.00%
2006-08-28 0 7.000 6.990 7.000 6.960 7.000 152,000 1,061,660 6.9846 1.146 1.145 1.146 1.140 1.146 928,229 1.1437 -0.57%
2006-08-25 0 7.040 7.020 7.040 7.020 7.040 171,000 1,201,920 7.0288 1.153 1.150 1.153 1.150 1.153 1,044,257 1.1510 0.14%
2006-08-24 0 7.030 7.020 7.030 7.000 7.030 99,000 695,380 7.0240 1.151 1.150 1.151 1.146 1.151 604,570 1.1502 0.14%
2006-08-23 0 7.020 7.020 7.060 7.020 7.070 13,000 91,710 7.0546 1.150 1.150 1.156 1.150 1.158 79,388 1.1552 -0.85%
2006-08-22 0 7.080 7.020 7.080 7.020 7.080 96,000 677,320 7.0554 1.159 1.150 1.159 1.150 1.159 586,250 1.1553 1.14%
2006-08-21 0 7.000 6.950 7.000 6.990 7.100 113,000 792,330 7.0118 1.146 1.138 1.146 1.145 1.163 690,065 1.1482 -0.43%
2006-08-18 0 7.030 7.010 7.100 7.020 7.150 279,000 1,974,410 7.0767 1.151 1.148 1.163 1.150 1.171 1,703,788 1.1588 0.29%
2006-08-17 0 7.010 6.950 7.030 7.000 7.100 151,000 1,066,120 7.0604 1.148 1.138 1.151 1.146 1.163 922,122 1.1562 -0.57%
2006-08-16 0 7.050 7.000 7.070 7.000 7.100 75,000 527,640 7.0352 1.154 1.146 1.158 1.146 1.163 458,008 1.1520 -0.14%
2006-08-15 0 7.060 7.000 7.060 7.000 7.120 170,000 1,202,990 7.0764 1.156 1.146 1.156 1.146 1.166 1,038,151 1.1588 -0.28%
2006-08-14 0 7.080 7.000 7.080 7.000 7.100 154,000 1,081,620 7.0235 1.159 1.146 1.159 1.146 1.163 940,442 1.1501 1.87%
2006-08-11 0 6.950 6.900 6.950 6.890 6.950 96,000 663,310 6.9095 1.138 1.130 1.138 1.128 1.138 586,250 1.1314 0.72%
2006-08-10 0 6.900 6.890 6.940 6.900 6.900 154,000 1,062,600 6.9000 1.130 1.128 1.136 1.130 1.130 940,442 1.1299 -0.14%
2006-08-09 0 6.910 6.900 6.930 6.900 6.950 338,000 2,333,470 6.9038 1.132 1.130 1.135 1.130 1.138 2,064,088 1.1305 -0.58%
2006-08-08 0 6.950 6.950 6.990 6.930 7.000 69,891 486,892 6.9664 1.138 1.138 1.145 1.135 1.146 426,808 1.1408 -0.71%
2006-08-07 0 7.000 6.960 7.160 6.960 7.050 76,000 531,150 6.9888 1.146 1.140 1.172 1.140 1.154 464,114 1.1444 -0.71%
2006-08-04 0 7.050 7.050 7.090 7.050 7.100 88,000 623,010 7.0797 1.154 1.154 1.161 1.154 1.163 537,396 1.1593 -0.70%
2006-08-03 0 7.100 7.100 7.120 7.050 7.150 131,000 932,860 7.1211 1.163 1.163 1.166 1.154 1.171 799,987 1.1661 1.43%
2006-08-02 0 7.000 7.000 7.020 6.940 7.020 170,000 1,187,200 6.9835 1.146 1.146 1.150 1.136 1.150 1,038,151 1.1436 1.60%
2006-08-01 0 6.890 6.880 6.890 6.880 6.940 375,000 2,586,220 6.8966 1.128 1.127 1.128 1.127 1.136 2,290,038 1.1293 -0.14%
2006-07-31 0 6.900 6.900 6.980 6.890 6.990 144,000 994,630 6.9072 1.130 1.130 1.143 1.128 1.145 879,375 1.1311 -1.15%
2006-07-28 0 6.980 6.980 6.990 6.940 7.100 385,000 2,693,020 6.9949 1.143 1.143 1.145 1.136 1.163 2,351,106 1.1454 -0.71%
2006-07-27 0 7.030 7.030 7.050 7.020 7.100 572,000 4,041,910 7.0663 1.151 1.151 1.154 1.150 1.163 3,493,071 1.1571 -1.95%
2006-07-26 0 7.170 7.090 7.170 7.040 7.250 119,000 853,360 7.1711 1.174 1.161 1.174 1.153 1.187 726,705 1.1743 -0.28%
2006-07-25 0 7.190 7.190 7.200 7.140 7.400 249,000 1,804,000 7.2450 1.177 1.177 1.179 1.169 1.212 1,520,585 1.1864 -0.83%
2006-07-24 0 7.250 7.180 7.250 7.160 7.750 1,096,000 8,161,380 7.4465 1.187 1.176 1.187 1.172 1.269 6,693,018 1.2194 3.57%
2006-07-21 0 7.000 7.000 7.100 6.800 7.100 165,000 1,159,100 7.0248 1.146 1.146 1.163 1.114 1.163 1,007,617 1.1503 0.72%
2006-07-20 0 6.950 6.950 7.050 6.950 7.050 77,000 538,350 6.9916 1.138 1.138 1.154 1.138 1.154 470,221 1.1449 -0.71%
2006-07-19 0 7.000 6.950 7.000 6.950 7.000 62,000 432,500 6.9758 1.146 1.138 1.146 1.138 1.146 378,620 1.1423 0.00%
2006-07-18 0 7.000 6.950 7.000 7.000 7.000 52,000 363,750 6.9952 1.146 1.138 1.146 1.146 1.146 317,552 1.1455 1.45%
2006-07-17 0 6.900 6.850 7.000 6.900 7.000 14,000 97,000 6.9286 1.130 1.122 1.146 1.130 1.146 85,495 1.1346 0.00%
2006-07-14 0 6.900 6.850 7.000 6.900 6.900 3,000 20,700 6.9000 1.130 1.122 1.146 1.130 1.130 18,320 1.1299 0.00%
2006-07-13 0 6.900 6.850 6.900 6.900 7.100 215,000 1,487,050 6.9165 1.130 1.122 1.130 1.130 1.163 1,312,955 1.1326 -2.13%
2006-07-12 0 7.050 7.000 7.050 6.900 7.100 152,000 1,069,350 7.0352 1.154 1.146 1.154 1.130 1.163 928,229 1.1520 2.17%
2006-07-11 0 6.900 6.900 6.950 6.900 7.100 163,000 1,136,450 6.9721 1.130 1.130 1.138 1.130 1.163 995,403 1.1417 -2.82%
2006-07-10 0 7.100 7.050 7.100 7.050 7.200 82,000 587,550 7.1652 1.163 1.154 1.163 1.154 1.179 500,755 1.1733 -1.39%
2006-07-07 0 7.200 7.150 7.300 7.200 7.300 631,000 4,562,850 7.2311 1.179 1.171 1.195 1.179 1.195 3,853,371 1.1841 0.00%
2006-07-06 0 7.200 7.150 7.250 7.150 7.750 681,000 4,981,600 7.3151 1.179 1.171 1.187 1.171 1.269 4,158,709 1.1979 -8.28%
2006-07-05 0 7.850 7.650 7.900 7.850 7.900 13,000 102,500 7.8846 1.285 1.253 1.294 1.285 1.294 79,388 1.2911 -0.63%
2006-07-04 0 7.900 7.900 8.000 7.900 7.900 20,000 158,000 7.9000 1.294 1.294 1.310 1.294 1.294 122,135 1.2936 0.00%
2006-07-03 0 7.900 7.850 8.000 7.900 7.900 12,000 94,800 7.9000 1.294 1.285 1.310 1.294 1.294 73,281 1.2936 0.00%
2006-06-30 0 7.900 7.850 7.900 7.900 7.900 35,000 276,500 7.9000 1.294 1.285 1.294 1.294 1.294 213,737 1.2936 0.00%
2006-06-29 0 7.900 7.850 8.050 7.900 7.900 5,000 39,500 7.9000 1.294 1.285 1.318 1.294 1.294 30,534 1.2936 -1.25%
2006-06-28 0 8.000 7.800 8.100 - - 0 0 - 1.310 1.277 1.326 - - 0 - 0.00%
2006-06-27 0 8.000 7.900 8.000 8.000 8.000 2,000 16,000 8.0000 1.310 1.294 1.310 1.310 1.310 12,214 1.3100 0.00%
2006-06-26 0 8.000 - 8.000 8.000 8.000 13,000 104,000 8.0000 1.310 - 1.310 1.310 1.310 79,388 1.3100 1.27%
2006-06-23 0 7.900 7.800 8.250 - - 0 0 - 1.294 1.277 1.351 - - 0 - 0.00%
2006-06-22 0 7.900 7.800 7.950 - - 301 2,303 7.6512 1.294 1.277 1.302 - - 1,838 1.2529 0.00%
2006-06-21 0 7.900 7.500 8.000 7.900 7.900 5,000 39,500 7.9000 1.294 1.228 1.310 1.294 1.294 30,534 1.2936 -1.25%
2006-06-20 0 8.000 7.850 8.000 - - 0 0 - 1.310 1.285 1.310 - - 0 - 0.00%
2006-06-19 0 8.000 7.800 8.100 8.000 8.050 35,520 285,004 8.0238 1.310 1.277 1.326 1.310 1.318 216,912 1.3139 -1.23%
2006-06-16 0 8.100 7.800 8.150 8.100 8.100 1,000 8,100 8.1000 1.326 1.277 1.335 1.326 1.326 6,107 1.3264 1.25%
2006-06-15 0 8.000 7.650 8.150 - - 0 0 - 1.310 1.253 1.335 - - 0 - 0.00%
2006-06-14 0 8.000 7.600 8.150 8.000 8.000 1,000 8,000 8.0000 1.310 1.245 1.335 1.310 1.310 6,107 1.3100 0.00%
2006-06-13 0 8.000 7.750 8.000 8.000 8.000 4,000 32,000 8.0000 1.310 1.269 1.310 1.310 1.310 24,427 1.3100 -1.84%
2006-06-12 0 8.150 7.850 8.300 7.950 8.250 16,000 128,500 8.0313 1.335 1.285 1.359 1.302 1.351 97,708 1.3151 1.87%
2006-06-09 0 8.000 8.000 8.250 - - 0 0 - 1.310 1.310 1.351 - - 0 - 1.27%
2006-06-08 0 7.900 7.650 8.100 7.650 7.900 4,000 31,350 7.8375 1.294 1.253 1.326 1.253 1.294 24,427 1.2834 -2.47%
2006-06-07 0 8.100 8.100 8.450 - - 0 0 - 1.326 1.326 1.384 - - 0 - 0.00%
2006-06-06 0 8.100 8.000 8.450 - - 2,000 16,200 8.1000 1.326 1.310 1.384 - - 12,214 1.3264 0.00%
2006-06-05 0 8.100 8.100 8.450 8.050 8.050 221,933 1,896,527 8.5455 1.326 1.326 1.384 1.318 1.318 1,355,293 1.3993 -5.26%
2006-06-02 0 8.550 8.000 8.600 7.800 8.600 60,000 484,300 8.0717 1.400 1.310 1.408 1.277 1.408 366,406 1.3218 3.01%
2006-06-01 0 8.300 8.000 8.300 - - 0 0 - 1.359 1.310 1.359 - - 0 - -0.60%
2006-05-30 0 8.350 8.000 8.400 - - 0 0 - 1.367 1.310 1.376 - - 0 - 0.00%
2006-05-29 0 8.350 8.000 8.400 8.350 8.350 1,000 8,350 8.3500 1.367 1.310 1.376 1.367 1.367 6,107 1.3673 1.21%
2006-05-26 0 8.250 8.050 8.350 - - 0 0 - 1.351 1.318 1.367 - - 0 - 0.00%
2006-05-25 0 8.250 8.150 8.250 8.250 8.250 1,000 8,250 8.2500 1.351 1.335 1.351 1.351 1.351 6,107 1.3510 0.00%
2006-05-24 0 8.250 8.000 8.400 7.950 8.250 100,000 809,450 8.0945 1.351 1.310 1.376 1.302 1.351 610,677 1.3255 -0.60%
2006-05-23 0 8.300 8.250 8.300 8.300 8.350 123,000 1,022,100 8.3098 1.359 1.351 1.359 1.359 1.367 751,132 1.3607 0.00%
2006-05-22 0 8.300 8.300 8.500 8.300 8.500 94,000 793,200 8.4383 1.359 1.359 1.392 1.359 1.392 574,036 1.3818 -1.78%
2006-05-19 0 8.450 8.450 8.600 8.400 8.400 15,000 126,500 8.4333 1.384 1.384 1.408 1.376 1.376 91,602 1.3810 -1.74%
2006-05-18 0 8.600 8.500 8.600 - - 0 0 - 1.408 1.392 1.408 - - 0 - -1.15%
2006-05-17 0 8.700 8.450 8.700 8.600 8.700 73,000 629,500 8.6233 1.425 1.384 1.425 1.408 1.425 445,794 1.4121 1.75%
2006-05-16 0 8.550 8.350 8.550 8.450 8.600 65,640 561,344 8.5519 1.400 1.367 1.400 1.384 1.408 400,848 1.4004 -1.16%
2006-05-15 0 8.650 8.650 8.700 8.650 8.700 43,000 373,450 8.6849 1.416 1.416 1.425 1.416 1.425 262,591 1.4222 -1.70%
2006-05-12 0 8.800 8.800 8.950 - - 0 0 - 1.441 1.441 1.466 - - 0 - 0.00%
2006-05-11 0 8.800 8.800 9.000 8.800 8.950 82,000 730,600 8.9098 1.441 1.441 1.474 1.441 1.466 500,755 1.4590 -2.22%
2006-05-10 0 9.000 8.900 9.000 8.950 9.000 117,000 1,052,850 8.9987 1.474 1.457 1.474 1.466 1.474 714,492 1.4736 0.00%
2006-05-09 0 9.000 8.950 9.000 9.000 9.100 281,000 2,530,650 9.0059 1.474 1.466 1.474 1.474 1.490 1,716,002 1.4747 0.00%
2006-05-08 0 9.000 8.950 9.000 9.000 9.000 120,000 1,080,000 9.0000 1.474 1.466 1.474 1.474 1.474 732,812 1.4738 0.56%
2006-05-04 0 8.950 8.900 8.950 8.900 8.950 463,000 4,122,200 8.9032 1.466 1.457 1.466 1.457 1.466 2,827,434 1.4579 0.56%
2006-05-03 0 8.900 8.800 9.000 8.800 8.900 235,000 2,070,000 8.8085 1.457 1.441 1.474 1.441 1.457 1,435,090 1.4424 0.00%
2006-05-02 0 8.900 8.900 9.000 8.850 8.900 58,000 515,950 8.8957 1.457 1.457 1.474 1.449 1.457 354,193 1.4567 0.56%
2006-04-28 0 8.850 8.850 8.900 8.800 8.850 30,000 264,500 8.8167 1.449 1.449 1.457 1.441 1.449 183,203 1.4438 0.00%
2006-04-27 0 8.850 8.850 9.100 8.850 9.200 73,000 646,900 8.8616 1.449 1.449 1.490 1.449 1.507 445,794 1.4511 1.72%
2006-04-26 0 8.700 8.700 8.750 8.700 8.700 19,000 165,300 8.7000 1.425 1.425 1.433 1.425 1.425 116,029 1.4246 0.00%
2006-04-25 0 8.700 8.700 8.750 8.700 8.750 60,000 522,250 8.7042 1.425 1.425 1.433 1.425 1.433 366,406 1.4253 -1.14%
2006-04-24 0 8.800 8.800 8.850 8.800 8.800 66,000 580,800 8.8000 1.441 1.441 1.449 1.441 1.441 403,047 1.4410 -0.56%
2006-04-21 0 8.850 8.750 8.900 8.750 8.850 46,000 406,300 8.8326 1.449 1.433 1.457 1.433 1.449 280,911 1.4464 -0.56%
2006-04-20 0 8.900 8.800 8.900 8.550 9.000 90,000 796,650 8.8517 1.457 1.441 1.457 1.400 1.474 549,609 1.4495 0.56%
2006-04-19 0 8.850 8.800 8.850 8.800 8.900 171,000 1,506,000 8.8070 1.449 1.441 1.449 1.441 1.457 1,044,257 1.4422 -0.56%
2006-04-18 0 8.900 8.800 8.900 8.700 8.950 280,000 2,478,050 8.8502 1.457 1.441 1.457 1.425 1.466 1,709,895 1.4492 2.30%
2006-04-13 0 8.700 8.650 8.750 8.500 8.800 208,000 1,803,100 8.6688 1.425 1.416 1.433 1.392 1.441 1,270,208 1.4195 0.58%
2006-04-12 0 8.650 8.600 8.750 8.600 8.800 19,000 165,550 8.7132 1.416 1.408 1.433 1.408 1.441 116,029 1.4268 1.76%
2006-04-11 0 8.500 8.500 8.600 8.450 8.600 33,000 279,450 8.4682 1.392 1.392 1.408 1.384 1.408 201,523 1.3867 -1.16%
2006-04-10 0 8.600 8.550 8.750 8.600 8.650 14,000 120,700 8.6214 1.408 1.400 1.433 1.408 1.416 85,495 1.4118 -2.82%
2006-04-07 0 8.850 8.800 8.900 8.600 8.900 3,138,000 26,579,700 8.4703 1.449 1.441 1.457 1.408 1.457 19,163,038 1.3870 4.73%
2006-04-06 0 8.450 8.450 8.600 8.450 8.600 79,000 677,950 8.5816 1.384 1.384 1.408 1.384 1.408 482,435 1.4053 0.00%
2006-04-04 0 8.450 8.450 8.600 8.250 8.700 109,000 931,200 8.5431 1.384 1.384 1.408 1.351 1.425 665,638 1.3990 -3.43%
2006-04-03 0 8.750 8.750 8.800 8.700 8.800 14,000 122,500 8.7500 1.433 1.433 1.441 1.425 1.441 85,495 1.4328 0.00%
2006-03-31 0 8.750 8.750 8.800 8.750 8.750 35,000 306,250 8.7500 1.433 1.433 1.441 1.433 1.433 213,737 1.4328 0.00%
2006-03-30 0 8.750 8.700 8.750 8.700 8.750 52,000 452,500 8.7019 1.433 1.425 1.433 1.425 1.433 317,552 1.4250 1.16%
2006-03-29 0 8.650 8.600 8.650 8.600 8.650 39,000 336,350 8.6244 1.416 1.408 1.416 1.408 1.416 238,164 1.4123 0.58%
2006-03-28 0 8.600 8.550 8.600 8.600 8.650 128,000 1,101,800 8.6078 1.408 1.400 1.408 1.408 1.416 781,666 1.4096 -2.27%
2006-03-27 0 8.800 8.750 8.850 8.800 8.800 37,000 325,600 8.8000 1.441 1.433 1.449 1.441 1.441 225,950 1.4410 0.00%
2006-03-24 0 8.800 8.700 8.800 8.700 8.850 21,000 184,700 8.7952 1.441 1.425 1.441 1.425 1.449 128,242 1.4402 -1.68%
2006-03-23 0 8.950 8.800 8.950 8.900 9.000 225,000 2,017,500 8.9667 1.466 1.441 1.466 1.457 1.474 1,374,023 1.4683 0.00%
2006-03-22 0 8.950 8.900 9.000 8.900 9.000 259,000 2,323,500 8.9710 1.466 1.457 1.474 1.457 1.474 1,581,653 1.4690 -0.56%
2006-03-21 0 9.000 9.000 9.100 9.000 9.400 437,000 3,973,800 9.0934 1.474 1.474 1.490 1.474 1.539 2,668,658 1.4891 -1.10%
2006-03-20 0 9.100 9.100 9.200 8.600 9.300 432,000 3,936,050 9.1112 1.490 1.490 1.507 1.408 1.523 2,638,124 1.4920 6.43%
2006-03-17 0 8.550 8.550 8.700 8.500 8.600 21,000 179,450 8.5452 1.400 1.400 1.425 1.392 1.408 128,242 1.3993 0.00%
2006-03-16 0 8.550 8.550 8.650 8.550 8.550 41,000 350,550 8.5500 1.400 1.400 1.416 1.400 1.400 250,377 1.4001 0.00%
2006-03-15 0 8.550 8.550 8.650 8.550 8.550 5,000 42,750 8.5500 1.400 1.400 1.416 1.400 1.400 30,534 1.4001 -1.16%
2006-03-14 0 8.650 8.550 8.800 8.650 8.650 1,000 8,650 8.6500 1.416 1.400 1.441 1.416 1.416 6,107 1.4165 0.00%
2006-03-13 0 8.650 8.500 8.750 8.500 8.650 68,000 584,000 8.5882 1.416 1.392 1.433 1.392 1.416 415,260 1.4063 0.00%
2006-03-10 0 8.650 8.500 8.700 8.650 8.650 30,000 259,500 8.6500 1.416 1.392 1.425 1.416 1.416 183,203 1.4165 1.76%
2006-03-09 0 8.500 8.500 8.800 8.500 8.500 40,000 340,000 8.5000 1.392 1.392 1.441 1.392 1.392 244,271 1.3919 -3.41%
2006-03-08 0 8.800 8.650 8.800 8.500 8.900 184,000 1,589,700 8.6397 1.441 1.416 1.441 1.392 1.457 1,123,645 1.4148 3.53%
2006-03-07 0 8.500 8.500 8.600 8.500 8.550 81,000 689,350 8.5105 1.392 1.392 1.408 1.392 1.400 494,648 1.3936 -1.16%
2006-03-06 0 8.600 8.550 8.650 8.250 8.650 154,000 1,315,350 8.5412 1.408 1.400 1.416 1.351 1.416 940,442 1.3987 4.24%
2006-03-03 0 8.250 8.250 8.400 8.250 8.450 231,000 1,925,050 8.3335 1.351 1.351 1.376 1.351 1.384 1,410,663 1.3646 -2.94%
2006-03-02 0 8.500 8.500 8.700 8.500 8.500 37,000 314,500 8.5000 1.392 1.392 1.425 1.392 1.392 225,950 1.3919 0.00%
2006-03-01 0 8.500 8.450 8.600 8.500 8.600 183,000 1,564,750 8.5505 1.392 1.384 1.408 1.392 1.408 1,117,539 1.4002 -2.30%
2006-02-28 0 8.700 8.650 8.700 8.650 8.750 397,000 3,463,400 8.7239 1.425 1.416 1.425 1.416 1.433 2,424,387 1.4286 -0.57%
2006-02-27 0 8.750 8.700 8.750 8.550 8.800 129,000 1,120,850 8.6888 1.433 1.425 1.433 1.400 1.441 787,773 1.4228 -0.57%
2006-02-24 0 8.800 8.800 8.900 8.800 8.900 69,000 610,300 8.8449 1.441 1.441 1.457 1.441 1.457 421,367 1.4484 -0.56%
2006-02-23 0 8.850 8.600 8.900 8.800 8.850 50,000 441,000 8.8200 1.449 1.408 1.457 1.441 1.449 305,338 1.4443 1.14%
2006-02-22 0 8.750 8.750 8.850 8.750 8.800 66,000 580,050 8.7886 1.433 1.433 1.449 1.433 1.441 403,047 1.4392 0.00%
2006-02-21 0 8.750 8.700 8.800 8.400 8.900 113,000 976,700 8.6434 1.433 1.425 1.441 1.376 1.457 690,065 1.4154 3.55%
2006-02-20 0 8.450 8.400 8.550 8.250 8.550 299,000 2,496,150 8.3483 1.384 1.376 1.400 1.351 1.400 1,825,924 1.3671 -1.74%
2006-02-17 0 8.600 8.550 8.600 8.600 8.600 50,000 430,000 8.6000 1.408 1.400 1.408 1.408 1.408 305,338 1.4083 0.00%
2006-02-16 0 8.600 8.550 8.600 8.600 8.850 141,000 1,216,750 8.6294 1.408 1.400 1.408 1.408 1.449 861,054 1.4131 0.00%
2006-02-15 0 8.600 8.600 8.900 8.600 8.950 11,000 98,100 8.9182 1.408 1.408 1.457 1.408 1.466 67,174 1.4604 -3.91%
2006-02-14 0 8.950 8.650 8.950 9.000 9.000 2,000 18,000 9.0000 1.466 1.416 1.466 1.474 1.474 12,214 1.4738 -0.56%
2006-02-13 0 9.000 8.800 9.000 9.000 9.000 36,000 324,000 9.0000 1.474 1.441 1.474 1.474 1.474 219,844 1.4738 -1.64%
2006-02-10 0 9.150 8.850 9.150 - - 0 0 - 1.498 1.449 1.498 - - 0 - -0.54%
2006-02-09 0 9.200 9.000 9.200 9.000 9.200 3,000 27,200 9.0667 1.507 1.474 1.507 1.474 1.507 18,320 1.4847 2.22%
2006-02-08 0 9.000 8.900 9.000 9.000 9.250 124,000 1,122,050 9.0488 1.474 1.457 1.474 1.474 1.515 757,239 1.4818 0.00%
2006-02-07 0 9.000 8.500 9.050 9.000 9.100 49,000 443,150 9.0439 1.474 1.392 1.482 1.474 1.490 299,232 1.4810 -3.23%
2006-02-06 0 9.300 9.000 9.300 9.300 9.300 10,000 93,000 9.3000 1.523 1.474 1.523 1.523 1.523 61,068 1.5229 0.00%
2006-02-03 0 9.300 9.200 9.300 9.300 9.300 36,000 334,800 9.3000 1.523 1.507 1.523 1.523 1.523 219,844 1.5229 0.00%
2006-02-02 0 9.300 9.250 9.300 9.300 9.300 7,000 65,100 9.3000 1.523 1.515 1.523 1.523 1.523 42,747 1.5229 -1.59%
2006-02-01 0 9.450 9.350 9.450 - - 50,000 475,000 9.5000 1.547 1.531 1.547 - - 305,338 1.5557 0.00%
2006-01-27 0 9.450 9.400 9.500 9.400 9.500 110,000 1,039,750 9.4523 1.547 1.539 1.556 1.539 1.556 671,744 1.5478 0.53%
2006-01-26 0 9.400 9.400 9.600 9.400 9.800 29,000 276,300 9.5276 1.539 1.539 1.572 1.539 1.605 177,096 1.5602 -2.59%
2006-01-25 0 9.650 9.650 9.700 9.350 9.700 121,000 1,158,450 9.5740 1.580 1.580 1.588 1.531 1.588 738,919 1.5678 1.05%
2006-01-24 0 9.550 9.350 9.600 9.300 9.550 41,000 388,300 9.4707 1.564 1.531 1.572 1.523 1.564 250,377 1.5509 2.69%
2006-01-23 0 9.300 9.250 9.350 9.300 9.500 38,000 358,750 9.4408 1.523 1.515 1.531 1.523 1.556 232,057 1.5460 -3.63%
2006-01-20 0 9.650 9.550 9.650 9.450 9.650 201,000 1,930,650 9.6052 1.580 1.564 1.580 1.547 1.580 1,227,460 1.5729 2.12%
2006-01-19 0 9.450 9.350 9.600 9.300 9.500 162,000 1,521,450 9.3917 1.547 1.531 1.572 1.523 1.556 989,296 1.5379 3.28%
2006-01-18 0 9.150 9.100 9.250 9.000 9.250 243,000 2,211,550 9.1010 1.498 1.490 1.515 1.474 1.515 1,483,945 1.4903 1.67%
2006-01-17 0 9.000 8.750 9.000 9.000 9.050 41,000 369,350 9.0085 1.474 1.433 1.474 1.474 1.482 250,377 1.4752 0.56%
2006-01-16 0 8.950 8.700 9.000 - - 0 0 - 1.466 1.425 1.474 - - 0 - 0.00%
2006-01-13 0 8.950 8.950 9.000 8.900 9.000 20,000 179,000 8.9500 1.466 1.466 1.474 1.457 1.474 122,135 1.4656 -1.65%
2006-01-12 0 9.100 8.900 9.100 9.100 9.100 1,000 9,100 9.1000 1.490 1.457 1.490 1.490 1.490 6,107 1.4901 2.25%
2006-01-11 0 8.900 8.750 8.900 8.900 9.050 33,000 295,350 8.9500 1.457 1.433 1.457 1.457 1.482 201,523 1.4656 -1.11%
2006-01-10 0 9.000 8.950 9.050 9.000 9.900 116,000 1,052,650 9.0746 1.474 1.466 1.482 1.474 1.621 708,385 1.4860 3.45%
2006-01-09 0 8.700 8.600 8.800 8.500 8.800 90,000 780,300 8.6700 1.425 1.408 1.441 1.392 1.441 549,609 1.4197 3.57%
2006-01-06 0 8.400 8.350 8.450 8.400 8.400 28,000 235,200 8.4000 1.376 1.367 1.384 1.376 1.376 170,990 1.3755 -1.18%
2006-01-05 0 8.500 8.450 8.550 8.450 8.650 71,000 606,650 8.5444 1.392 1.384 1.400 1.384 1.416 433,581 1.3992 0.00%
2006-01-04 0 8.500 8.500 8.600 8.400 8.600 118,000 1,005,800 8.5237 1.392 1.392 1.408 1.376 1.408 720,599 1.3958 -1.96%
2006-01-03 0 8.800 8.950 9.000 8.800 9.000 17,000 150,600 8.8588 1.420 1.444 1.452 1.420 1.452 105,372 1.4292 0.00%
2005-12-30 0 8.800 8.800 9.000 8.800 8.800 8,000 70,400 8.8000 1.420 1.420 1.452 1.420 1.420 49,587 1.4197 0.00%
2005-12-29 0 8.800 8.700 8.900 8.650 8.850 62,000 543,750 8.7702 1.420 1.404 1.436 1.396 1.428 384,297 1.4149 0.00%
2005-12-28 0 8.800 8.750 8.850 8.800 9.000 238,000 2,103,950 8.8401 1.420 1.412 1.428 1.420 1.452 1,475,204 1.4262 -2.76%
2005-12-23 0 9.050 9.050 9.100 9.000 9.400 198,000 1,795,950 9.0705 1.460 1.460 1.468 1.452 1.517 1,227,270 1.4634 -1.63%
2005-12-22 0 9.200 9.150 9.200 9.200 9.350 123,000 1,142,150 9.2858 1.484 1.476 1.484 1.484 1.508 762,395 1.4981 -2.13%
2005-12-21 0 9.400 9.400 9.450 9.400 9.450 94,000 887,200 9.4383 1.517 1.517 1.525 1.517 1.525 582,643 1.5227 0.00%
2005-12-20 0 9.400 9.400 9.450 9.400 9.550 149,000 1,408,650 9.4540 1.517 1.517 1.525 1.517 1.541 923,552 1.5253 -1.57%
2005-12-19 0 9.550 9.450 9.600 9.500 9.550 41,000 390,100 9.5146 1.541 1.525 1.549 1.533 1.541 254,132 1.5350 0.00%
2005-12-16 0 9.550 9.500 9.600 9.450 9.850 57,208 551,974 9.6485 1.541 1.533 1.549 1.525 1.589 354,594 1.5566 -3.05%
2005-12-15 0 9.850 9.600 9.950 9.850 10.00 59,000 583,700 9.8932 1.589 1.549 1.605 1.589 1.613 365,702 1.5961 -0.51%
2005-12-14 0 9.900 9.850 9.900 9.850 9.900 35,000 346,200 9.8914 1.597 1.589 1.597 1.589 1.597 216,942 1.5958 -2.94%
2005-12-13 0 10.20 10.00 10.20 - - 0 0 - 1.646 1.613 1.646 - - 0 - 0.00%
2005-12-12 0 10.20 10.00 10.30 10.20 10.30 14,000 143,000 10.214 1.646 1.613 1.662 1.646 1.662 86,777 1.6479 -0.97%
2005-12-09 0 10.30 10.00 10.90 - - 0 0 - 1.662 1.613 1.759 - - 0 - 0.00%
2005-12-08 0 10.30 10.30 10.85 10.30 10.30 3,000 30,900 10.300 1.662 1.662 1.750 1.662 1.662 18,595 1.6617 -0.96%
2005-12-07 0 10.40 10.05 10.45 10.40 10.40 14,000 145,600 10.400 1.678 1.621 1.686 1.678 1.678 86,777 1.6779 0.00%
2005-12-06 0 10.40 10.00 10.90 10.40 10.40 5,000 52,000 10.400 1.678 1.613 1.759 1.678 1.678 30,992 1.6779 -1.89%
2005-12-05 0 10.60 10.00 10.60 - - 0 0 - 1.710 1.613 1.710 - - 0 - -0.93%
2005-12-02 0 10.70 10.20 10.70 10.70 10.70 3,000 32,100 10.700 1.726 1.646 1.726 1.726 1.726 18,595 1.7263 -0.93%
2005-12-01 0 10.80 10.45 10.80 10.60 10.90 5,000 53,900 10.780 1.742 1.686 1.742 1.710 1.759 30,992 1.7392 3.85%
2005-11-30 0 10.40 10.35 10.40 10.40 10.40 12,000 124,800 10.400 1.678 1.670 1.678 1.678 1.678 74,380 1.6779 2.97%
2005-11-29 0 10.10 10.10 10.20 10.10 10.20 8,000 81,000 10.125 1.629 1.629 1.646 1.629 1.646 49,587 1.6335 0.00%
2005-11-28 0 10.10 10.00 10.20 10.10 10.20 10,000 101,500 10.150 1.629 1.613 1.646 1.629 1.646 61,983 1.6375 -0.98%
2005-11-25 0 10.20 10.10 10.30 10.20 10.20 5,000 51,000 10.200 1.646 1.629 1.662 1.646 1.646 30,992 1.6456 3.55%
2005-11-24 0 9.850 9.800 9.900 9.700 10.00 58,000 570,100 9.8293 1.589 1.581 1.597 1.565 1.613 359,503 1.5858 -2.96%
2005-11-23 0 10.15 10.00 10.15 - - 0 0 - 1.638 1.613 1.638 - - 0 - 0.00%
2005-11-22 0 10.15 10.00 10.20 - - 0 0 - 1.638 1.613 1.646 - - 0 - 0.00%
2005-11-21 0 10.15 10.05 10.25 10.15 10.15 10,000 101,350 10.135 1.638 1.621 1.654 1.638 1.638 61,983 1.6351 -0.98%
2005-11-18 0 10.25 10.10 10.30 10.25 10.25 10,000 102,500 10.250 1.654 1.629 1.662 1.654 1.654 61,983 1.6537 -1.91%
2005-11-17 0 10.45 10.20 10.75 - - 0 0 - 1.686 1.646 1.734 - - 0 - 0.00%
2005-11-16 0 10.45 10.00 10.50 10.45 10.50 12,000 125,900 10.492 1.686 1.613 1.694 1.686 1.694 74,380 1.6927 2.45%
2005-11-15 0 10.20 10.30 10.35 - - 0 0 - 1.646 1.662 1.670 - - 0 - 0.99%
2005-11-14 0 10.10 10.10 10.30 10.10 10.10 5,000 50,500 10.100 1.629 1.629 1.662 1.629 1.629 30,992 1.6295 -3.81%
2005-11-11 0 10.50 10.20 10.50 10.50 10.50 4,000 42,000 10.500 1.694 1.646 1.694 1.694 1.694 24,793 1.6940 2.94%
2005-11-10 0 10.20 9.950 10.80 10.00 10.20 23,716 237,360 10.008 1.646 1.605 1.742 1.613 1.646 147,000 1.6147 2.00%
2005-11-09 0 10.00 10.00 10.45 10.00 10.00 3,000 30,000 10.000 1.613 1.613 1.686 1.613 1.613 18,595 1.6133 -9.09%
2005-11-08 0 11.00 9.900 11.00 9.950 11.00 3,000 30,900 10.300 1.775 1.597 1.775 1.605 1.775 18,595 1.6617 10.55%
2005-11-07 0 9.950 9.900 9.950 9.900 9.950 61,000 606,200 9.9377 1.605 1.597 1.605 1.597 1.605 378,098 1.6033 0.00%
2005-11-04 0 9.950 9.950 10.00 9.900 10.00 339,000 3,357,350 9.9037 1.605 1.605 1.613 1.597 1.613 2,101,235 1.5978 -0.50%
2005-11-03 0 10.00 9.950 10.05 10.00 10.05 286,000 2,842,350 9.9383 1.613 1.605 1.621 1.613 1.621 1,772,724 1.6034 0.00%
2005-11-02 0 10.00 10.00 10.20 9.600 10.00 105,000 1,023,450 9.7471 1.613 1.613 1.646 1.549 1.613 650,825 1.5725 4.17%
2005-11-01 0 9.600 9.600 9.800 9.600 9.800 57,000 558,400 9.7965 1.549 1.549 1.581 1.549 1.581 353,305 1.5805 -2.54%
2005-10-31 0 9.850 9.500 9.850 9.900 9.900 5,000 49,500 9.9000 1.589 1.533 1.589 1.597 1.597 30,992 1.5972 0.00%
2005-10-28 0 9.850 9.850 9.900 9.750 10.20 59,000 595,650 10.096 1.589 1.589 1.597 1.573 1.646 365,702 1.6288 -3.43%
2005-10-27 0 10.20 10.10 10.20 10.30 10.45 188,000 1,922,200 10.224 1.646 1.629 1.646 1.662 1.686 1,165,287 1.6496 0.00%
2005-10-26 0 10.20 10.20 11.40 10.10 10.30 60,000 609,000 10.150 1.646 1.646 1.839 1.629 1.662 371,900 1.6375 -1.92%
2005-10-25 0 10.40 10.40 10.50 10.20 10.50 124,000 1,286,500 10.375 1.678 1.678 1.694 1.646 1.694 768,593 1.6738 -0.95%
2005-10-24 0 10.50 10.40 10.55 10.40 10.95 115,000 1,223,350 10.638 1.694 1.678 1.702 1.678 1.767 712,808 1.7162 -4.11%
2005-10-21 0 10.95 10.80 11.00 10.80 11.10 132,000 1,448,500 10.973 1.767 1.742 1.775 1.742 1.791 818,180 1.7704 -1.35%
2005-10-20 0 11.10 11.00 11.10 11.10 11.10 60,000 666,000 11.100 1.791 1.775 1.791 1.791 1.791 371,900 1.7908 0.91%
2005-10-19 0 11.00 10.70 11.00 - - 0 0 - 1.775 1.726 1.775 - - 0 - -0.90%
2005-10-18 0 11.10 11.05 11.10 11.00 11.50 173,000 1,930,100 11.157 1.791 1.783 1.791 1.775 1.855 1,072,312 1.7999 -3.48%
2005-10-17 0 11.50 11.30 11.50 11.40 11.85 669,000 7,880,650 11.780 1.855 1.823 1.855 1.839 1.912 4,146,686 1.9005 -2.95%
2005-10-14 0 11.85 11.85 11.95 11.85 12.10 2,274,000 27,295,650 12.003 1.912 1.912 1.928 1.912 1.952 14,095,012 1.9365 0.42%
2005-10-13 0 11.80 11.80 11.90 11.80 12.25 262,000 3,146,050 12.008 1.904 1.904 1.920 1.904 1.976 1,623,964 1.9373 -1.67%
2005-10-12 0 12.00 11.60 12.00 12.00 12.00 10,000 120,000 12.000 1.936 1.871 1.936 1.936 1.936 61,983 1.9360 0.00%
2005-10-10 0 12.00 11.90 12.00 12.00 12.00 30,000 360,000 12.000 1.936 1.920 1.936 1.936 1.936 185,950 1.9360 0.84%
2005-10-07 0 11.90 11.90 12.20 11.90 11.90 8,000 95,200 11.900 1.920 1.920 1.968 1.920 1.920 49,587 1.9199 -0.83%
2005-10-06 0 12.00 12.00 12.20 12.00 12.00 1,000 12,000 12.000 1.936 1.936 1.968 1.936 1.936 6,198 1.9360 0.00%
2005-10-05 0 12.00 - 12.05 12.00 12.10 11,000 132,550 12.050 1.936 - 1.944 1.936 1.952 68,182 1.9441 -2.44%
2005-10-04 0 12.30 12.00 12.50 - - 0 0 - 1.984 1.936 2.017 - - 0 - 0.00%
2005-10-03 0 12.30 12.00 12.30 12.30 12.30 3,000 36,900 12.300 1.984 1.936 1.984 1.984 1.984 18,595 1.9844 -1.60%
2005-09-30 0 12.50 12.30 12.50 12.50 12.50 30,000 375,000 12.500 2.017 1.984 2.017 2.017 2.017 185,950 2.0167 0.00%
2005-09-29 0 12.50 12.40 12.50 12.50 12.50 34,000 425,000 12.500 2.017 2.001 2.017 2.017 2.017 210,743 2.0167 0.81%
2005-09-28 0 12.40 12.35 12.50 12.40 12.55 161,000 2,010,050 12.485 2.001 1.992 2.017 2.001 2.025 997,932 2.0142 0.00%
2005-09-27 0 12.40 12.40 12.50 12.40 12.50 204,000 2,538,600 12.444 2.001 2.001 2.017 2.001 2.017 1,264,460 2.0077 0.00%
2005-09-26 0 12.40 12.35 12.60 12.30 12.40 45,000 557,700 12.393 2.001 1.992 2.033 1.984 2.001 278,925 1.9995 0.00%
2005-09-23 0 12.40 12.40 12.60 12.40 12.50 14,000 174,550 12.468 2.001 2.001 2.033 2.001 2.017 86,777 2.0115 -0.80%
2005-09-22 0 12.50 12.30 12.60 12.50 12.50 13,000 162,500 12.500 2.017 1.984 2.033 2.017 2.017 80,578 2.0167 0.00%
2005-09-21 0 12.50 12.30 12.55 12.20 12.50 17,000 212,200 12.482 2.017 1.984 2.025 1.968 2.017 105,372 2.0138 0.00%
2005-09-20 0 12.50 12.20 12.55 12.30 12.50 37,992 471,004 12.397 2.017 1.968 2.025 1.984 2.017 235,487 2.0001 0.00%
2005-09-16 0 12.50 12.30 12.55 12.50 12.50 5,000 62,500 12.500 2.017 1.984 2.025 2.017 2.017 30,992 2.0167 0.00%
2005-09-15 0 12.50 12.20 12.55 12.30 12.50 12,000 149,200 12.433 2.017 1.968 2.025 1.984 2.017 74,380 2.0059 0.00%
2005-09-14 0 12.50 12.20 12.60 12.50 12.50 35,000 437,500 12.500 2.017 1.968 2.033 2.017 2.017 216,942 2.0167 0.00%
2005-09-13 0 12.50 - 12.50 12.45 12.50 199,000 2,487,300 12.499 2.017 - 2.017 2.009 2.017 1,233,469 2.0165 -0.40%
2005-09-12 0 12.55 12.50 12.55 12.50 12.60 103,000 1,289,100 12.516 2.025 2.017 2.025 2.017 2.033 638,428 2.0192 -0.40%
2005-09-09 0 12.60 12.60 12.65 12.60 12.70 27,000 341,400 12.644 2.033 2.033 2.041 2.033 2.049 167,355 2.0400 -0.40%
2005-09-08 0 12.65 12.65 12.80 12.20 12.65 84,000 1,056,800 12.581 2.041 2.041 2.065 1.968 2.041 520,660 2.0297 3.69%
2005-09-07 0 12.50 12.40 12.55 12.50 12.50 22,000 275,100 12.505 1.968 1.953 1.976 1.968 1.968 139,717 1.9690 0.00%
2005-09-06 0 12.50 12.15 12.60 12.10 12.50 24,000 295,400 12.308 1.968 1.913 1.984 1.905 1.968 152,418 1.9381 4.17%
2005-09-05 0 12.00 12.00 12.50 12.00 12.00 4,000 48,000 12.000 1.890 1.890 1.968 1.890 1.890 25,403 1.8895 -2.04%
2005-09-02 0 12.25 12.25 12.40 12.25 12.45 9,000 110,750 12.306 1.929 1.929 1.953 1.929 1.960 57,157 1.9377 -1.21%
2005-09-01 0 12.40 12.40 12.70 12.30 12.35 36,000 443,000 12.306 1.953 1.953 2.000 1.937 1.945 228,627 1.9377 0.81%
2005-08-31 0 12.30 12.00 12.30 12.00 12.30 35,830 436,144 12.173 1.937 1.890 1.937 1.890 1.937 227,547 1.9167 1.23%
2005-08-30 0 12.15 11.90 12.40 12.15 12.15 16,000 194,400 12.150 1.913 1.874 1.953 1.913 1.913 101,612 1.9132 0.00%
2005-08-29 0 12.15 11.95 12.15 11.90 12.15 72,000 868,350 12.060 1.913 1.882 1.913 1.874 1.913 457,254 1.8991 1.25%
2005-08-26 0 12.00 12.00 12.10 12.00 12.10 72,000 871,000 12.097 1.890 1.890 1.905 1.890 1.905 457,254 1.9048 -0.83%
2005-08-25 0 12.10 11.90 12.10 11.90 12.20 76,000 920,600 12.113 1.905 1.874 1.905 1.874 1.921 482,657 1.9074 0.41%
2005-08-24 0 12.05 11.90 12.05 12.00 12.05 60,000 722,700 12.045 1.897 1.874 1.897 1.890 1.897 381,045 1.8966 0.00%
2005-08-23 0 12.05 11.90 12.05 12.00 12.05 292,000 3,488,000 11.945 1.897 1.874 1.897 1.890 1.897 1,854,420 1.8809 0.00%
2005-08-22 0 12.05 12.00 12.05 12.05 12.05 60,000 723,000 12.050 1.897 1.890 1.897 1.897 1.897 381,045 1.8974 0.42%
2005-08-19 0 12.00 11.95 12.00 12.00 12.05 71,000 853,500 12.021 1.890 1.882 1.890 1.890 1.897 450,903 1.8929 -0.83%
2005-08-18 0 12.10 - 12.10 11.95 12.20 103,000 1,244,350 12.081 1.905 - 1.905 1.882 1.921 654,127 1.9023 0.83%
2005-08-17 0 12.00 11.95 12.05 11.95 12.05 294,000 3,529,300 12.004 1.890 1.882 1.897 1.882 1.897 1,867,121 1.8902 -1.23%
2005-08-16 0 12.15 11.95 12.20 12.05 12.25 54,000 656,550 12.158 1.913 1.882 1.921 1.897 1.929 342,941 1.9145 -0.41%
2005-08-15 0 12.20 12.20 12.35 12.20 12.35 7,000 86,000 12.286 1.921 1.921 1.945 1.921 1.945 44,455 1.9345 -1.21%
2005-08-12 0 12.35 12.15 12.50 12.10 12.35 21,000 254,700 12.129 1.945 1.913 1.968 1.905 1.945 133,366 1.9098 1.23%
2005-08-11 0 12.20 12.10 12.20 12.20 12.20 17,000 207,250 12.191 1.921 1.905 1.921 1.921 1.921 107,963 1.9196 -0.81%
2005-08-10 0 12.30 12.20 12.30 12.05 12.30 7,000 85,600 12.229 1.937 1.921 1.937 1.897 1.937 44,455 1.9255 1.23%
2005-08-09 0 12.15 12.10 12.35 12.15 12.20 16,000 194,600 12.163 1.913 1.905 1.945 1.913 1.921 101,612 1.9151 0.00%
2005-08-08 0 12.15 12.10 12.20 12.00 12.35 31,000 377,200 12.168 1.913 1.905 1.921 1.890 1.945 196,873 1.9160 1.25%
2005-08-05 0 12.00 12.00 12.20 11.80 12.05 125,000 1,497,750 11.982 1.890 1.890 1.921 1.858 1.897 793,844 1.8867 -2.04%
2005-08-04 0 12.25 12.15 12.25 12.15 12.30 24,000 293,950 12.248 1.929 1.913 1.929 1.913 1.937 152,418 1.9286 -0.41%
2005-08-03 0 12.30 12.25 12.30 12.25 12.30 38,949 478,683 12.290 1.937 1.929 1.937 1.929 1.937 247,355 1.9352 0.00%
2005-08-02 0 12.30 12.25 12.40 12.30 12.35 95,000 1,171,650 12.333 1.937 1.929 1.953 1.937 1.945 603,321 1.9420 0.00%
2005-08-01 0 12.30 12.30 12.40 12.30 12.55 48,000 596,650 12.430 1.937 1.937 1.953 1.937 1.976 304,836 1.9573 -1.99%
2005-07-29 0 12.55 12.60 12.70 12.50 12.60 9,307 116,888 12.559 1.976 1.984 2.000 1.968 1.984 59,106 1.9776 0.40%
2005-07-28 0 12.50 12.50 12.60 12.50 12.50 31,000 387,500 12.500 1.968 1.968 1.984 1.968 1.968 196,873 1.9683 0.00%
2005-07-27 0 12.50 12.50 12.75 12.40 12.50 11,000 137,100 12.464 1.968 1.968 2.008 1.953 1.968 69,858 1.9625 0.81%
2005-07-26 0 12.40 12.35 12.55 12.35 12.40 15,344 189,597 12.356 1.953 1.945 1.976 1.945 1.953 97,446 1.9457 0.81%
2005-07-25 0 12.30 12.30 12.60 12.30 12.50 197,000 2,442,800 12.400 1.937 1.937 1.984 1.937 1.968 1,251,098 1.9525 -2.38%
2005-07-22 0 12.60 12.55 12.60 12.60 12.80 179,000 2,269,000 12.676 1.984 1.976 1.984 1.984 2.016 1,136,785 1.9960 -1.95%
2005-07-21 0 12.85 12.80 12.85 12.85 12.85 299,000 3,842,150 12.850 2.023 2.016 2.023 2.023 2.023 1,898,875 2.0234 0.00%
2005-07-20 0 12.85 12.85 13.00 12.80 12.90 68,000 873,150 12.840 2.023 2.023 2.047 2.016 2.031 431,851 2.0219 0.39%
2005-07-19 0 12.80 12.80 12.85 12.80 13.00 121,000 1,554,650 12.848 2.016 2.016 2.023 2.016 2.047 768,441 2.0231 -1.54%
2005-07-18 0 13.00 13.00 13.05 13.00 13.40 83,240 1,090,846 13.105 2.047 2.047 2.055 2.047 2.110 528,637 2.0635 0.39%
2005-07-15 0 12.95 12.90 12.95 12.75 13.00 152,000 1,953,650 12.853 2.039 2.031 2.039 2.008 2.047 965,314 2.0238 -0.38%
2005-07-14 0 13.00 12.90 13.10 12.45 13.45 218,000 2,799,750 12.843 2.047 2.031 2.063 1.960 2.118 1,384,464 2.0223 -4.06%
2005-07-13 0 13.55 13.50 13.55 13.35 13.60 81,000 1,092,100 13.483 2.134 2.126 2.134 2.102 2.141 514,411 2.1230 1.50%
2005-07-12 0 13.35 13.35 13.40 13.20 13.40 78,000 1,039,050 13.321 2.102 2.102 2.110 2.078 2.110 495,359 2.0976 0.75%
2005-07-11 0 13.25 13.25 13.30 13.00 13.40 219,344 2,915,138 13.290 2.086 2.086 2.094 2.047 2.110 1,392,999 2.0927 1.92%
2005-07-08 0 13.00 12.90 13.00 13.00 13.25 55,000 719,850 13.088 2.047 2.031 2.047 2.047 2.086 349,291 2.0609 -1.89%
2005-07-07 0 13.25 13.20 13.30 12.85 13.40 181,000 2,389,000 13.199 2.086 2.078 2.094 2.023 2.110 1,149,486 2.0783 3.11%
2005-07-06 0 12.85 12.80 12.90 12.80 12.85 53,000 680,700 12.843 2.023 2.016 2.031 2.016 2.023 336,590 2.0223 0.78%
2005-07-05 0 12.75 12.70 12.80 12.70 12.75 58,000 739,400 12.748 2.008 2.000 2.016 2.000 2.008 368,344 2.0074 -0.39%
2005-07-04 0 12.80 12.80 12.85 12.80 12.85 140,000 1,792,500 12.804 2.016 2.016 2.023 2.016 2.023 889,105 2.0161 -0.39%
2005-06-30 0 12.85 12.80 12.85 12.85 12.95 37,000 476,900 12.889 2.023 2.016 2.023 2.023 2.039 234,978 2.0296 0.00%
2005-06-29 0 12.85 12.80 12.90 12.80 12.85 68,000 871,350 12.814 2.023 2.016 2.031 2.016 2.023 431,851 2.0177 0.00%
2005-06-28 0 12.85 12.85 12.90 12.85 12.90 26,000 335,250 12.894 2.023 2.023 2.031 2.023 2.031 165,120 2.0303 0.00%
2005-06-27 0 12.85 12.85 12.90 12.75 12.90 75,000 961,600 12.821 2.023 2.023 2.031 2.008 2.031 476,306 2.0189 -0.77%
2005-06-24 0 12.95 12.95 13.00 12.90 13.00 51,000 661,700 12.975 2.039 2.039 2.047 2.031 2.047 323,888 2.0430 -0.77%
2005-06-23 0 13.05 13.00 13.45 12.85 13.50 106,000 1,397,000 13.179 2.055 2.047 2.118 2.023 2.126 673,180 2.0752 1.16%
2005-06-22 0 12.90 12.80 12.90 12.80 12.90 20,000 256,950 12.848 2.031 2.016 2.031 2.016 2.031 127,015 2.0230 0.78%
2005-06-21 0 12.80 12.70 12.80 12.80 12.80 11,000 140,800 12.800 2.016 2.000 2.016 2.016 2.016 69,858 2.0155 -0.78%
2005-06-20 0 12.90 12.75 12.90 - - 0 0 - 2.031 2.008 2.031 - - 0 - -0.39%
2005-06-17 0 12.95 12.80 12.95 12.90 12.95 5,000 64,600 12.920 2.039 2.016 2.039 2.031 2.039 31,754 2.0344 0.39%
2005-06-16 0 12.90 12.75 12.90 12.75 12.90 8,000 102,300 12.788 2.031 2.008 2.031 2.008 2.031 50,806 2.0135 1.18%
2005-06-15 0 12.75 12.75 12.90 12.50 12.75 28,000 355,500 12.696 2.008 2.008 2.031 1.968 2.008 177,821 1.9992 0.00%
2005-06-14 0 12.75 12.70 12.75 12.75 12.80 20,000 255,500 12.775 2.008 2.000 2.008 2.008 2.016 127,015 2.0116 -0.39%
2005-06-13 0 12.80 12.75 12.80 12.80 12.85 52,000 665,850 12.805 2.016 2.008 2.016 2.016 2.023 330,239 2.0163 0.00%
2005-06-10 0 12.80 12.80 12.90 12.80 12.80 12,000 153,600 12.800 2.016 2.016 2.031 2.016 2.016 76,209 2.0155 0.00%
2005-06-09 0 12.80 12.80 12.90 - - 0 0 - 2.016 2.016 2.031 - - 0 - 0.00%
2005-06-08 0 12.80 12.80 12.90 12.80 12.90 55,000 708,850 12.888 2.016 2.016 2.031 2.016 2.031 349,291 2.0294 -0.39%
2005-06-07 0 12.85 12.80 12.90 12.85 12.85 3,000 38,550 12.850 2.023 2.016 2.031 2.023 2.023 19,052 2.0234 -1.15%
2005-06-06 0 13.00 13.00 13.10 13.00 13.15 15,000 195,950 13.063 2.047 2.047 2.063 2.047 2.071 95,261 2.0570 -1.52%
2005-06-03 0 13.20 13.00 13.20 12.80 13.20 85,568 1,107,457 12.942 2.078 2.047 2.078 2.016 2.078 543,421 2.0379 2.33%
2005-06-02 0 12.90 12.85 12.95 12.90 13.10 14,000 181,150 12.939 2.031 2.023 2.039 2.031 2.063 88,911 2.0374 -2.27%
2005-06-01 0 13.20 13.15 13.40 13.20 13.60 54,000 730,300 13.524 2.078 2.071 2.110 2.078 2.141 342,941 2.1295 -2.94%
2005-05-31 0 13.60 13.60 14.00 12.95 14.00 62,000 820,000 13.226 2.141 2.141 2.204 2.039 2.204 393,747 2.0826 4.62%
2005-05-30 0 13.00 13.10 15.60 12.90 13.10 175,000 2,235,840 12.776 2.047 2.063 2.456 2.031 2.063 1,111,382 2.0118 2.36%
2005-05-27 0 12.70 12.70 12.80 12.65 12.75 23,000 292,650 12.724 2.000 2.000 2.016 1.992 2.008 146,067 2.0035 0.40%
2005-05-26 0 12.65 12.50 12.65 12.50 12.65 6,000 75,150 12.525 1.992 1.968 1.992 1.968 1.992 38,105 1.9722 1.20%
2005-05-25 0 12.50 12.50 12.70 12.20 12.80 107,000 1,340,450 12.528 1.968 1.968 2.000 1.921 2.016 679,531 1.9726 -2.34%
2005-05-24 0 12.80 12.40 13.00 - - 0 0 - 2.016 1.953 2.047 - - 0 - 0.00%
2005-05-23 0 12.80 12.80 12.85 12.80 12.85 23,000 294,650 12.811 2.016 2.016 2.023 2.016 2.023 146,067 2.0172 -0.39%
2005-05-20 0 12.85 12.80 12.90 12.85 12.85 5,000 64,250 12.850 2.023 2.016 2.031 2.023 2.023 31,754 2.0234 0.00%
2005-05-19 0 12.85 12.75 12.85 12.85 12.90 44,000 566,500 12.875 2.023 2.008 2.023 2.023 2.031 279,433 2.0273 -0.77%
2005-05-18 0 12.95 12.90 13.00 12.85 13.00 48,000 621,000 12.938 2.039 2.031 2.047 2.023 2.047 304,836 2.0372 1.17%
2005-05-17 0 12.80 12.80 12.90 12.80 12.90 174,000 2,233,350 12.835 2.016 2.016 2.031 2.016 2.031 1,105,031 2.0211 -1.54%
2005-05-13 0 13.00 12.95 13.15 12.95 13.05 50,000 649,900 12.998 2.047 2.039 2.071 2.039 2.055 317,538 2.0467 -1.52%
2005-05-12 0 13.20 12.90 13.55 13.20 13.20 4,000 52,800 13.200 2.078 2.031 2.134 2.078 2.078 25,403 2.0785 -1.49%
2005-05-11 0 13.40 12.95 13.40 - - 0 0 - 2.110 2.039 2.110 - - 0 - -0.37%
2005-05-10 0 13.45 13.00 13.60 - - 0 0 - 2.118 2.047 2.141 - - 0 - 0.00%
2005-05-09 0 13.45 13.35 13.45 13.40 13.45 9,000 120,900 13.433 2.118 2.102 2.118 2.110 2.118 57,157 2.1152 -0.74%
2005-05-06 0 13.55 - 13.60 13.55 13.60 69,000 938,350 13.599 2.134 - 2.141 2.134 2.141 438,202 2.1414 0.00%
2005-05-05 0 13.55 13.50 13.60 13.55 13.60 35,730 485,059 13.576 2.134 2.126 2.141 2.134 2.141 226,912 2.1376 -1.45%
2005-05-04 0 13.75 13.55 13.80 13.35 13.75 80,000 1,075,000 13.438 2.165 2.134 2.173 2.102 2.165 508,060 2.1159 3.38%
2005-05-03 0 13.30 13.25 13.40 13.00 13.30 57,000 748,350 13.129 2.094 2.086 2.110 2.047 2.094 361,993 2.0673 2.31%
2005-04-29 0 13.00 13.00 13.20 13.00 13.00 14,184 184,318 12.995 2.047 2.047 2.078 2.047 2.047 90,079 2.0462 -1.52%
2005-04-28 0 13.20 13.20 13.30 13.15 13.20 11,000 144,800 13.164 2.078 2.078 2.094 2.071 2.078 69,858 2.0728 0.00%
2005-04-27 0 13.20 13.15 13.50 13.05 13.20 52,000 680,900 13.094 2.078 2.071 2.126 2.055 2.078 330,239 2.0618 1.15%
2005-04-26 0 13.05 13.05 13.10 12.95 13.00 36,000 468,050 13.001 2.055 2.055 2.063 2.039 2.047 228,627 2.0472 0.00%
2005-04-25 0 13.05 13.05 13.10 12.95 13.15 126,000 1,645,050 13.056 2.055 2.055 2.063 2.039 2.071 800,195 2.0558 -1.51%
2005-04-22 0 13.25 13.20 13.50 13.20 13.35 62,000 822,300 13.263 2.086 2.078 2.126 2.078 2.102 393,747 2.0884 0.00%
2005-04-21 0 13.25 13.20 13.35 13.25 13.25 55,000 728,750 13.250 2.086 2.078 2.102 2.086 2.086 349,291 2.0864 -0.75%
2005-04-20 0 13.35 13.35 13.45 13.35 13.50 81,000 1,090,100 13.458 2.102 2.102 2.118 2.102 2.126 514,411 2.1191 -1.84%
2005-04-19 0 13.60 13.60 13.85 13.55 13.60 11,000 149,100 13.555 2.141 2.141 2.181 2.134 2.141 69,858 2.1343 0.74%
2005-04-18 0 13.50 13.50 13.70 13.30 13.30 3,000 39,900 13.300 2.126 2.126 2.157 2.094 2.094 19,052 2.0942 -1.46%
2005-04-15 0 13.70 13.60 13.90 13.50 13.70 42,000 570,000 13.571 2.157 2.141 2.189 2.126 2.157 266,732 2.1370 0.00%
2005-04-14 0 13.70 13.70 13.85 13.60 13.75 30,000 410,950 13.698 2.157 2.157 2.181 2.141 2.165 190,523 2.1570 -0.36%
2005-04-13 0 13.75 13.70 13.85 13.75 14.00 56,000 769,650 13.744 2.165 2.157 2.181 2.165 2.204 355,642 2.1641 0.00%
2005-04-12 0 13.75 13.80 13.90 13.70 13.75 16,000 219,600 13.725 2.165 2.173 2.189 2.157 2.165 101,612 2.1612 -0.36%
2005-04-11 0 13.80 13.80 13.90 13.70 13.85 48,000 659,050 13.730 2.173 2.173 2.189 2.157 2.181 304,836 2.1620 1.47%
2005-04-08 0 13.60 13.45 13.60 13.50 13.60 25,000 339,300 13.572 2.141 2.118 2.141 2.126 2.141 158,769 2.1371 0.00%
2005-04-07 0 13.60 13.60 13.80 13.60 14.00 60,000 817,933 13.632 2.141 2.141 2.173 2.141 2.204 381,045 2.1466 0.00%
2005-04-06 0 13.60 13.70 13.90 13.25 13.70 160,000 2,129,050 13.307 2.141 2.157 2.189 2.086 2.157 1,016,120 2.0953 3.82%
2005-04-04 0 13.10 13.00 13.10 13.10 13.25 47,000 619,900 13.189 2.063 2.047 2.063 2.063 2.086 298,485 2.0768 -0.76%
2005-04-01 0 13.20 13.20 13.30 13.15 13.30 52,000 688,700 13.244 2.078 2.078 2.094 2.071 2.094 330,239 2.0855 0.00%
2005-03-31 0 13.20 13.15 13.20 13.05 13.20 25,000 328,250 13.130 2.078 2.071 2.078 2.055 2.078 158,769 2.0675 1.54%
2005-03-30 0 13.00 13.00 13.10 13.00 13.05 139,000 1,807,750 13.005 2.047 2.047 2.063 2.047 2.055 882,755 2.0479 0.00%
2005-03-29 0 13.00 13.00 13.10 13.00 13.30 762,000 10,045,150 13.183 2.047 2.047 2.063 2.047 2.094 4,839,273 2.0758 -2.26%
2005-03-24 0 13.30 13.30 13.40 12.95 13.35 36,000 476,450 13.235 2.094 2.094 2.110 2.039 2.102 228,627 2.0840 2.70%
2005-03-23 0 12.95 12.90 12.95 12.90 13.10 330,000 4,281,800 12.975 2.039 2.031 2.039 2.031 2.063 2,095,748 2.0431 -1.52%
2005-03-22 0 13.15 13.10 13.15 13.10 13.75 313,000 4,153,950 13.271 2.071 2.063 2.071 2.063 2.165 1,987,786 2.0897 -5.73%
2005-03-21 0 13.95 13.85 14.00 - - 0 0 - 2.197 2.181 2.204 - - 0 - 0.00%
2005-03-18 0 13.95 13.95 14.10 13.90 14.20 150,000 2,111,650 14.078 2.197 2.197 2.220 2.189 2.236 952,613 2.2167 -1.76%
2005-03-17 0 14.20 14.15 14.20 14.15 14.25 14,000 199,350 14.239 2.236 2.228 2.236 2.228 2.244 88,911 2.2421 -0.35%
2005-03-16 0 14.25 14.25 14.50 - - 0 0 - 2.244 2.244 2.283 - - 0 - 0.00%
2005-03-15 0 14.25 14.25 14.35 14.25 14.40 439,000 6,316,270 14.388 2.244 2.244 2.260 2.244 2.267 2,787,980 2.2655 -2.40%
2005-03-14 0 14.60 14.35 14.60 14.15 14.80 315,000 4,552,700 14.453 2.299 2.260 2.299 2.228 2.330 2,000,487 2.2758 -0.68%
2005-03-11 0 14.70 14.65 14.70 14.65 14.90 341,000 5,028,200 14.745 2.315 2.307 2.315 2.307 2.346 2,165,607 2.3218 -2.00%
2005-03-10 0 15.00 15.05 15.10 14.90 15.10 81,000 1,216,500 15.019 2.362 2.370 2.378 2.346 2.378 514,411 2.3648 -0.66%
2005-03-09 0 15.10 15.10 15.15 14.90 15.15 26,000 391,750 15.067 2.378 2.378 2.386 2.346 2.386 165,120 2.3725 1.68%
2005-03-08 0 14.85 14.85 15.00 14.85 15.10 17,000 254,750 14.985 2.338 2.338 2.362 2.338 2.378 107,963 2.3596 -1.98%
2005-03-07 0 15.15 15.20 15.30 15.00 15.75 433,000 6,641,900 15.339 2.386 2.393 2.409 2.362 2.480 2,749,876 2.4153 2.71%
2005-03-04 0 14.75 14.60 14.95 14.55 15.20 407,000 6,073,800 14.923 2.323 2.299 2.354 2.291 2.393 2,584,756 2.3499 0.00%
2005-03-03 0 14.75 14.80 14.85 14.50 14.75 9,000 131,500 14.611 2.323 2.330 2.338 2.283 2.323 57,157 2.3007 1.37%
2005-03-02 0 14.55 14.55 14.70 14.55 14.60 100,000 1,455,800 14.558 2.291 2.291 2.315 2.291 2.299 635,075 2.2923 -0.68%
2005-03-01 0 14.65 14.65 14.85 14.40 14.65 40,000 578,250 14.456 2.307 2.307 2.338 2.267 2.307 254,030 2.2763 1.38%
2005-02-28 0 14.45 14.45 14.55 14.40 14.80 372,000 5,420,000 14.570 2.275 2.275 2.291 2.267 2.330 2,362,480 2.2942 -2.36%
2005-02-25 0 14.80 14.80 14.90 14.60 14.95 82,000 1,207,950 14.731 2.330 2.330 2.346 2.299 2.354 520,762 2.3196 -0.34%
2005-02-24 0 14.85 14.80 14.95 14.50 14.95 196,000 2,898,200 14.787 2.338 2.330 2.354 2.283 2.354 1,244,747 2.3283 2.77%
2005-02-23 0 14.45 14.50 14.60 14.40 14.60 230,602 3,359,078 14.567 2.275 2.283 2.299 2.267 2.299 1,464,496 2.2937 -0.34%
2005-02-22 0 14.50 14.45 14.55 14.40 15.00 136,000 1,995,350 14.672 2.283 2.275 2.291 2.267 2.362 863,702 2.3102 -2.03%
2005-02-21 0 14.80 14.80 14.90 14.60 14.90 101,000 1,493,350 14.786 2.330 2.330 2.346 2.299 2.346 641,426 2.3282 -3.27%
2005-02-18 0 15.30 15.15 15.30 15.00 15.35 643,000 9,754,500 15.170 2.409 2.386 2.409 2.362 2.417 4,083,534 2.3887 3.03%
2005-02-17 0 14.85 14.85 14.95 13.80 15.10 3,077,864 44,733,376 14.534 2.338 2.338 2.354 2.173 2.378 19,546,752 2.2885 7.61%
2005-02-16 0 13.80 13.75 13.80 13.35 13.80 256,000 3,508,200 13.704 2.173 2.165 2.173 2.102 2.173 1,625,793 2.1578 3.37%
2005-02-15 0 13.35 13.35 13.40 13.10 13.35 184,000 2,428,700 13.199 2.102 2.102 2.110 2.063 2.102 1,168,538 2.0784 1.14%
2005-02-14 0 13.20 13.15 13.25 13.15 13.30 197,000 2,596,650 13.181 2.078 2.071 2.086 2.071 2.094 1,251,098 2.0755 0.00%
2005-02-08 0 13.20 13.00 13.20 13.10 13.40 526,000 7,029,150 13.363 2.078 2.047 2.078 2.063 2.110 3,340,496 2.1042 -1.49%
2005-02-07 0 13.40 13.35 13.40 13.30 13.40 147,000 1,967,900 13.387 2.110 2.102 2.110 2.094 2.110 933,561 2.1080 0.00%
2005-02-04 0 13.40 13.25 13.40 13.20 13.40 256,000 3,388,400 13.236 2.110 2.086 2.110 2.078 2.110 1,625,793 2.0842 0.75%
2005-02-03 0 13.30 13.25 13.40 13.10 13.35 226,000 3,001,800 13.282 2.094 2.086 2.110 2.063 2.102 1,435,270 2.0915 0.00%
2005-02-02 0 13.30 13.25 13.35 12.95 13.30 454,000 5,942,550 13.089 2.094 2.086 2.102 2.039 2.094 2,883,242 2.0611 2.31%
2005-02-01 0 13.00 12.95 13.10 12.90 13.45 213,000 2,804,400 13.166 2.047 2.039 2.063 2.031 2.118 1,352,710 2.0732 -0.76%
2005-01-31 0 13.10 13.05 13.10 12.20 13.10 620,000 8,008,400 12.917 2.063 2.055 2.063 1.921 2.063 3,937,466 2.0339 7.38%
2005-01-28 0 12.20 12.20 12.25 12.15 12.25 104,000 1,267,750 12.190 1.921 1.921 1.929 1.913 1.929 660,478 1.9194 0.00%
2005-01-27 0 12.20 12.15 12.20 12.10 12.20 59,000 717,500 12.161 1.921 1.913 1.921 1.905 1.921 374,694 1.9149 0.41%
2005-01-26 0 12.15 12.15 12.20 12.05 12.25 275,000 3,347,900 12.174 1.913 1.913 1.921 1.897 1.929 1,746,457 1.9170 -0.41%
2005-01-25 0 12.20 12.00 12.20 11.85 12.25 64,000 773,950 12.093 1.921 1.890 1.921 1.866 1.929 406,448 1.9042 3.39%
2005-01-24 0 11.80 11.80 11.85 11.75 11.90 197,000 2,326,200 11.808 1.858 1.858 1.866 1.850 1.874 1,251,098 1.8593 -0.42%
2005-01-21 0 11.85 11.80 11.85 11.40 11.85 173,000 2,034,950 11.763 1.866 1.858 1.866 1.795 1.866 1,098,680 1.8522 3.95%
2005-01-20 0 11.40 11.40 11.45 11.35 11.70 205,000 2,355,650 11.491 1.795 1.795 1.803 1.787 1.842 1,301,904 1.8094 -2.98%
2005-01-19 0 11.75 11.80 11.85 11.75 11.90 168,000 1,979,650 11.784 1.850 1.858 1.866 1.850 1.874 1,066,926 1.8555 -1.26%
2005-01-18 0 11.90 11.80 11.95 11.85 11.95 96,000 1,144,400 11.921 1.874 1.858 1.882 1.866 1.882 609,672 1.8771 -0.83%
2005-01-17 0 12.00 12.00 12.10 12.00 12.10 54,000 650,350 12.044 1.890 1.890 1.905 1.890 1.905 342,941 1.8964 -0.83%
2005-01-14 0 12.10 11.90 12.10 11.80 12.10 145,000 1,734,850 11.964 1.905 1.874 1.905 1.858 1.905 920,859 1.8839 0.41%
2005-01-13 0 12.05 12.05 12.15 12.00 12.20 86,000 1,037,950 12.069 1.897 1.897 1.913 1.890 1.921 546,165 1.9004 0.42%
2005-01-12 0 12.00 12.00 12.15 11.60 12.00 286,000 3,368,800 11.779 1.890 1.890 1.913 1.827 1.890 1,816,315 1.8547 0.00%
2005-01-11 0 12.00 11.95 12.00 11.95 12.20 159,000 1,919,100 12.070 1.890 1.882 1.890 1.882 1.921 1,009,770 1.9005 -2.44%
2005-01-10 0 12.30 12.20 12.30 12.10 12.30 159,000 1,943,350 12.222 1.937 1.921 1.937 1.905 1.937 1,009,770 1.9245 -1.20%
2005-01-07 0 12.45 12.30 12.45 12.00 12.50 828,000 10,125,700 12.229 1.960 1.937 1.960 1.890 1.968 5,258,423 1.9256 2.89%
2005-01-06 0 12.10 12.10 12.20 12.05 12.70 772,000 9,502,600 12.309 1.905 1.905 1.921 1.897 2.000 4,902,781 1.9382 -4.72%
2005-01-05 0 12.70 12.70 12.75 12.50 12.85 558,000 7,104,250 12.732 2.000 2.000 2.008 1.968 2.023 3,543,720 2.0047 -0.94%
2005-01-04 0 12.95 12.95 13.10 12.85 13.05 166,000 2,143,900 12.915 2.019 2.019 2.042 2.003 2.034 1,064,915 2.0132 -0.77%
2005-01-03 0 13.05 12.95 13.05 12.80 13.10 173,000 2,243,250 12.967 2.034 2.019 2.034 1.995 2.042 1,109,821 2.0213 1.56%
2004-12-31 0 12.85 12.85 12.90 12.85 13.00 58,000 747,050 12.880 2.003 2.003 2.011 2.003 2.026 372,079 2.0078 -0.77%
2004-12-30 0 12.95 12.85 13.00 12.80 13.30 316,000 4,091,000 12.946 2.019 2.003 2.026 1.995 2.073 2,027,188 2.0181 -2.26%
2004-12-29 0 13.25 13.20 13.35 12.70 13.50 684,000 9,028,200 13.199 2.065 2.058 2.081 1.980 2.104 4,387,964 2.0575 1.92%
2004-12-28 0 13.00 12.95 13.05 12.85 13.55 826,000 10,780,750 13.052 2.026 2.019 2.034 2.003 2.112 5,298,915 2.0345 -4.06%
2004-12-24 0 13.55 13.50 13.55 13.50 13.65 314,000 4,242,350 13.511 2.112 2.104 2.112 2.104 2.128 2,014,358 2.1061 -1.09%
2004-12-23 0 13.70 13.70 13.75 13.55 13.75 102,000 1,393,350 13.660 2.136 2.136 2.143 2.112 2.143 654,345 2.1294 -0.36%
2004-12-22 0 13.75 13.75 13.80 13.50 13.80 390,000 5,332,750 13.674 2.143 2.143 2.151 2.104 2.151 2,501,909 2.1315 -0.72%
2004-12-21 0 13.85 13.80 13.85 12.80 13.90 11,001,000 136,108,750 12.372 2.159 2.151 2.159 1.995 2.167 70,573,083 1.9286 7.36%
2004-12-20 0 12.90 12.85 12.90 12.60 12.95 612,168 7,802,933 12.746 2.011 2.003 2.011 1.964 2.019 3,927,151 1.9869 3.20%
2004-12-17 0 12.50 12.60 12.65 11.90 12.60 2,558,000 31,524,100 12.324 1.949 1.964 1.972 1.855 1.964 16,409,958 1.9210 -8.09%
2004-12-16 0 13.60 13.50 13.75 13.50 14.00 1,042,000 14,273,650 13.698 2.120 2.104 2.143 2.104 2.182 6,684,588 2.1353 0.00%
2004-12-15 0 13.60 13.60 13.70 13.45 13.80 424,000 5,775,900 13.622 2.120 2.120 2.136 2.097 2.151 2,720,024 2.1235 1.12%
2004-12-14 0 13.45 13.45 13.50 13.45 13.75 383,000 5,189,150 13.549 2.097 2.097 2.104 2.097 2.143 2,457,003 2.1120 -0.37%
2004-12-13 0 13.50 13.45 13.55 13.40 14.20 406,000 5,509,700 13.571 2.104 2.097 2.112 2.089 2.214 2,604,552 2.1154 -2.53%
2004-12-10 0 13.85 13.85 13.90 13.70 14.20 635,000 8,834,650 13.913 2.159 2.159 2.167 2.136 2.214 4,073,621 2.1687 -1.77%
2004-12-09 0 14.10 14.10 14.15 13.75 14.20 289,432 4,035,276 13.942 2.198 2.198 2.206 2.143 2.214 1,856,750 2.1733 2.55%
2004-12-08 0 13.75 13.75 13.80 13.60 14.00 626,000 8,611,100 13.756 2.143 2.143 2.151 2.120 2.182 4,015,885 2.1443 -1.79%
2004-12-07 0 14.00 13.90 14.00 13.75 14.15 614,000 8,589,350 13.989 2.182 2.167 2.182 2.143 2.206 3,938,903 2.1806 1.82%
2004-12-06 0 13.75 13.75 13.80 12.90 13.80 643,000 8,609,900 13.390 2.143 2.143 2.151 2.011 2.151 4,124,942 2.0873 6.18%
2004-12-03 0 12.95 12.90 12.95 12.90 13.00 185,000 2,389,550 12.916 2.019 2.011 2.019 2.011 2.026 1,186,803 2.0134 -0.38%
2004-12-02 0 13.00 12.90 13.05 12.70 13.15 316,000 4,083,300 12.922 2.026 2.011 2.034 1.980 2.050 2,027,188 2.0143 0.78%
2004-12-01 0 12.90 12.80 12.90 12.75 12.90 164,000 2,112,500 12.881 2.011 1.995 2.011 1.987 2.011 1,052,085 2.0079 -0.39%
2004-11-30 0 12.95 12.95 13.00 12.60 13.05 301,000 3,882,350 12.898 2.019 2.019 2.026 1.964 2.034 1,930,961 2.0106 1.97%
2004-11-29 0 12.70 12.70 12.90 12.70 12.95 175,000 2,246,000 12.834 1.980 1.980 2.011 1.980 2.019 1,122,652 2.0006 -1.55%
2004-11-26 0 12.90 12.90 12.95 12.80 13.00 203,000 2,620,150 12.907 2.011 2.011 2.019 1.995 2.026 1,302,276 2.0120 -0.77%
2004-11-25 0 13.00 12.90 13.00 12.90 13.20 436,000 5,681,600 13.031 2.026 2.011 2.026 2.011 2.058 2,797,006 2.0313 -0.38%
2004-11-24 0 13.05 13.00 13.10 12.90 13.25 335,000 4,376,500 13.064 2.034 2.026 2.042 2.011 2.065 2,149,076 2.0365 0.77%
2004-11-23 0 12.95 12.95 13.00 12.55 13.25 1,254,000 16,273,650 12.977 2.019 2.019 2.026 1.956 2.065 8,044,600 2.0229 4.86%
2004-11-22 0 12.35 12.40 12.50 12.10 12.50 176,000 2,172,000 12.341 1.925 1.933 1.949 1.886 1.949 1,129,067 1.9237 -0.40%
2004-11-19 0 12.40 12.30 12.40 12.15 12.45 151,000 1,853,300 12.274 1.933 1.917 1.933 1.894 1.941 968,688 1.9132 -0.40%
2004-11-18 0 12.45 12.40 12.50 12.10 12.50 487,000 6,010,700 12.342 1.941 1.933 1.949 1.886 1.949 3,124,179 1.9239 1.63%
2004-11-17 0 12.25 12.20 12.25 11.90 12.30 201,000 2,436,300 12.121 1.910 1.902 1.910 1.855 1.917 1,289,445 1.8894 2.94%
2004-11-16 0 11.90 11.90 11.95 11.80 12.20 262,000 3,143,400 11.998 1.855 1.855 1.863 1.839 1.902 1,680,770 1.8702 -2.46%
2004-11-15 0 12.20 12.05 12.20 12.00 12.40 350,000 4,248,100 12.137 1.902 1.878 1.902 1.871 1.933 2,245,303 1.8920 0.00%
2004-11-12 0 12.20 12.20 12.40 12.20 12.70 486,000 6,034,800 12.417 1.902 1.902 1.933 1.902 1.980 3,117,764 1.9356 -2.01%
2004-11-11 0 12.45 12.45 12.50 12.00 12.55 367,000 4,522,100 12.322 1.941 1.941 1.949 1.871 1.956 2,354,361 1.9207 4.18%
2004-11-10 0 11.95 11.90 11.95 11.85 12.30 688,772 8,280,587 12.022 1.863 1.855 1.863 1.847 1.917 4,418,577 1.8740 -2.05%
2004-11-09 0 12.20 12.20 12.25 12.15 12.60 669,000 8,254,650 12.339 1.902 1.902 1.910 1.894 1.964 4,291,736 1.9234 -0.41%
2004-11-08 0 12.25 12.15 12.25 11.50 12.80 4,777,000 58,379,650 12.221 1.910 1.894 1.910 1.793 1.995 30,645,179 1.9050 7.46%
2004-11-05 0 11.40 11.35 11.40 11.10 11.50 2,273,000 25,772,550 11.339 1.777 1.769 1.777 1.730 1.793 14,581,640 1.7675 4.59%
2004-11-04 0 10.90 10.90 10.95 10.00 10.95 2,945,000 30,913,600 10.497 1.699 1.699 1.707 1.559 1.707 18,892,622 1.6363 9.55%
2004-11-03 0 9.950 9.950 10.00 9.850 10.00 179,000 1,778,800 9.9374 1.551 1.551 1.559 1.535 1.559 1,148,312 1.5491 -1.49%
2004-11-02 0 10.10 10.05 10.10 9.750 10.20 645,000 6,395,450 9.9154 1.574 1.567 1.574 1.520 1.590 4,137,773 1.5456 3.06%
2004-11-01 0 9.800 9.750 9.850 9.800 9.950 135,000 1,328,350 9.8396 1.528 1.520 1.535 1.528 1.551 866,045 1.5338 -1.51%
2004-10-29 0 9.950 9.950 10.10 9.950 10.20 162,000 1,628,750 10.054 1.551 1.551 1.574 1.551 1.590 1,039,255 1.5672 -1.97%
2004-10-28 0 10.15 10.10 10.15 10.00 10.20 329,000 3,312,350 10.068 1.582 1.574 1.582 1.559 1.590 2,110,585 1.5694 1.50%
2004-10-27 0 10.00 9.950 10.10 9.850 10.15 347,000 3,459,350 9.9693 1.559 1.551 1.574 1.535 1.582 2,226,058 1.5540 0.00%
2004-10-26 0 10.00 9.950 10.05 9.800 10.00 142,000 1,404,400 9.8901 1.559 1.551 1.567 1.528 1.559 910,952 1.5417 1.01%
2004-10-25 0 9.900 9.850 10.00 9.900 10.25 495,000 4,949,750 9.9995 1.543 1.535 1.559 1.543 1.598 3,175,500 1.5587 -3.41%
2004-10-21 0 10.25 10.20 10.30 9.950 10.40 351,000 3,581,600 10.204 1.598 1.590 1.606 1.551 1.621 2,251,718 1.5906 0.49%
2004-10-20 0 10.20 10.20 10.30 10.20 10.45 552,000 5,700,200 10.326 1.590 1.590 1.606 1.590 1.629 3,541,164 1.6097 -3.32%
2004-10-19 0 10.55 10.50 10.55 10.25 10.60 544,000 5,680,550 10.442 1.645 1.637 1.645 1.598 1.652 3,489,842 1.6277 3.94%
2004-10-18 0 10.15 10.10 10.20 10.15 10.50 660,000 6,814,150 10.324 1.582 1.574 1.590 1.582 1.637 4,234,000 1.6094 -0.49%
2004-10-15 0 10.20 10.20 10.25 9.700 10.20 598,000 5,920,050 9.8997 1.590 1.590 1.598 1.512 1.590 3,836,261 1.5432 5.70%
2004-10-14 0 9.650 9.650 9.700 9.450 9.850 547,000 5,317,550 9.7213 1.504 1.504 1.512 1.473 1.535 3,509,088 1.5154 -2.03%
2004-10-13 0 9.850 9.850 9.900 9.750 10.50 1,718,772 17,291,063 10.060 1.535 1.535 1.543 1.520 1.637 11,026,183 1.5682 -5.29%
2004-10-12 0 10.40 10.40 10.50 10.40 10.75 692,000 7,310,400 10.564 1.621 1.621 1.637 1.621 1.676 4,439,285 1.6468 -3.26%
2004-10-11 0 10.75 10.80 10.85 10.45 11.05 1,090,000 11,824,350 10.848 1.676 1.684 1.691 1.629 1.722 6,992,515 1.6910 0.47%
2004-10-08 0 10.70 10.65 10.70 10.25 10.90 2,218,000 23,505,950 10.598 1.668 1.660 1.668 1.598 1.699 14,228,806 1.6520 3.38%
2004-10-07 0 10.35 10.30 10.35 9.750 10.50 2,059,000 20,960,450 10.180 1.613 1.606 1.613 1.520 1.637 13,208,797 1.5869 5.08%
2004-10-06 0 9.850 9.850 9.900 9.500 10.00 1,599,000 15,724,800 9.8341 1.535 1.535 1.543 1.481 1.559 10,257,827 1.5330 2.07%
2004-10-05 0 9.650 9.600 9.650 9.400 9.800 1,077,000 10,430,900 9.6851 1.504 1.496 1.504 1.465 1.528 6,909,118 1.5097 2.66%
2004-10-04 0 9.400 9.350 9.450 9.250 9.550 511,000 4,792,500 9.3787 1.465 1.457 1.473 1.442 1.489 3,278,142 1.4620 0.53%
2004-09-30 0 9.350 9.300 9.350 9.200 9.550 664,000 6,232,850 9.3868 1.457 1.450 1.457 1.434 1.489 4,259,661 1.4632 -0.53%
2004-09-28 0 9.400 9.350 9.400 9.300 9.600 1,005,000 9,487,250 9.4400 1.465 1.457 1.465 1.450 1.496 6,447,227 1.4715 -3.09%
2004-09-27 0 9.700 9.700 9.800 9.700 10.10 1,442,880 14,217,298 9.8534 1.512 1.512 1.528 1.512 1.574 9,256,294 1.5360 -2.51%
2004-09-24 0 9.950 9.900 9.950 9.450 9.950 7,487,200 70,856,580 9.4637 1.551 1.543 1.551 1.473 1.551 48,031,523 1.4752 6.42%
2004-09-23 0 9.350 9.300 9.350 9.100 9.600 1,075,000 10,114,850 9.4092 1.457 1.450 1.457 1.419 1.496 6,896,288 1.4667 2.75%
2004-09-22 0 9.100 9.100 9.150 9.000 9.350 1,177,792 10,864,368 9.2244 1.419 1.419 1.426 1.403 1.457 7,555,714 1.4379 -0.55%
2004-09-21 0 9.150 9.150 9.200 8.650 9.200 2,190,000 19,207,300 8.7705 1.426 1.426 1.434 1.348 1.434 14,049,182 1.3671 4.57%
2004-09-20 0 8.750 8.800 8.850 8.750 9.600 2,422,000 22,215,500 9.1724 1.364 1.372 1.380 1.364 1.496 15,537,497 1.4298 -2.23%
2004-09-17 0 8.950 8.900 8.950 8.300 9.200 2,399,072 21,294,619 8.8762 1.395 1.387 1.395 1.294 1.434 15,390,411 1.3836 5.92%
2004-09-16 0 8.450 8.450 8.500 7.600 8.600 1,802,000 14,967,800 8.3062 1.317 1.317 1.325 1.185 1.341 11,560,103 1.2948 11.92%
2004-09-15 0 7.550 7.500 7.600 7.550 7.600 84,000 636,450 7.5768 1.177 1.169 1.185 1.177 1.185 538,873 1.1811 -1.95%
2004-09-14 0 7.700 7.550 7.700 7.500 7.700 252,000 1,914,050 7.5954 1.200 1.177 1.200 1.169 1.200 1,616,618 1.1840 1.99%
2004-09-13 0 7.550 7.550 7.650 7.550 7.700 159,000 1,219,200 7.6679 1.177 1.177 1.192 1.177 1.200 1,020,009 1.1953 -0.66%
2004-09-10 0 7.600 7.600 7.650 7.600 7.700 95,000 728,800 7.6716 1.185 1.185 1.192 1.185 1.200 609,439 1.1959 -1.94%
2004-09-09 0 7.750 7.700 7.750 7.400 7.800 343,564 2,645,558 7.7003 1.208 1.200 1.208 1.154 1.216 2,204,015 1.2003 4.03%
2004-09-08 0 7.700 7.650 7.700 7.500 7.850 366,000 2,829,000 7.7295 1.161 1.154 1.161 1.131 1.184 2,426,736 1.1658 -1.28%
2004-09-07 0 7.800 7.750 7.800 7.750 7.850 174,000 1,356,700 7.7971 1.176 1.169 1.176 1.169 1.184 1,153,694 1.1760 -0.64%
2004-09-06 0 7.850 7.850 7.900 7.800 7.850 82,000 642,250 7.8323 1.184 1.184 1.191 1.176 1.184 543,695 1.1813 0.00%
2004-09-03 0 7.850 7.850 7.900 7.650 7.900 188,000 1,463,400 7.7840 1.184 1.184 1.191 1.154 1.191 1,246,520 1.1740 1.29%
2004-09-02 0 7.750 7.750 7.800 7.750 7.900 161,840 1,266,334 7.8246 1.169 1.169 1.176 1.169 1.191 1,073,068 1.1801 -1.27%
2004-09-01 0 7.850 7.800 7.850 7.600 8.100 334,000 2,641,100 7.9075 1.184 1.176 1.184 1.146 1.222 2,214,562 1.1926 1.29%
2004-08-31 0 7.750 7.550 7.750 7.550 7.800 78,000 593,250 7.6058 1.169 1.139 1.169 1.139 1.176 517,173 1.1471 -0.64%
2004-08-30 0 7.800 7.650 7.800 7.500 7.800 138,000 1,062,950 7.7025 1.176 1.154 1.176 1.131 1.176 914,999 1.1617 -1.27%
2004-08-27 0 7.900 7.900 7.950 7.900 8.000 149,100 1,185,470 7.9508 1.191 1.191 1.199 1.191 1.207 988,596 1.1991 -0.63%
2004-08-26 0 7.950 7.900 8.000 7.900 8.200 258,000 2,086,600 8.0876 1.199 1.191 1.207 1.191 1.237 1,710,650 1.2198 -1.85%
2004-08-25 0 8.100 8.000 8.150 8.000 8.150 266,000 2,153,500 8.0959 1.222 1.207 1.229 1.207 1.229 1,763,693 1.2210 1.25%
2004-08-24 0 8.000 7.900 8.000 7.800 8.000 207,000 1,634,700 7.8971 1.207 1.191 1.207 1.176 1.207 1,372,498 1.1910 1.27%
2004-08-23 0 7.900 7.850 7.950 7.800 8.000 149,000 1,174,300 7.8812 1.191 1.184 1.199 1.176 1.207 987,933 1.1886 -1.25%
2004-08-20 0 8.000 7.950 8.000 7.950 8.200 386,000 3,107,400 8.0503 1.207 1.199 1.207 1.199 1.237 2,559,344 1.2141 -3.03%
2004-08-19 0 8.250 8.200 8.300 8.100 8.350 884,000 7,264,300 8.2175 1.244 1.237 1.252 1.222 1.259 5,861,296 1.2394 1.23%
2004-08-18 0 8.150 8.150 8.200 7.900 8.300 760,000 6,165,250 8.1122 1.229 1.229 1.237 1.191 1.252 5,039,123 1.2235 2.52%
2004-08-17 0 7.950 7.900 8.000 7.850 8.400 402,000 3,315,950 8.2486 1.199 1.191 1.207 1.184 1.267 2,665,431 1.2441 -3.05%
2004-08-16 0 8.200 8.150 8.250 8.000 8.250 479,000 3,906,600 8.1557 1.237 1.229 1.244 1.207 1.244 3,175,974 1.2300 0.61%
2004-08-13 0 8.150 8.050 8.200 8.000 8.450 2,331,000 19,113,700 8.1998 1.229 1.214 1.237 1.207 1.274 15,455,521 1.2367 1.87%
2004-08-12 0 8.000 7.950 8.000 7.250 8.000 3,297,000 25,300,650 7.6738 1.207 1.199 1.207 1.093 1.207 21,860,512 1.1574 11.11%
2004-08-11 0 7.200 7.200 7.250 6.850 7.300 2,462,000 17,620,700 7.1571 1.086 1.086 1.093 1.033 1.101 16,324,107 1.0794 5.88%
2004-08-10 0 6.800 6.800 6.850 6.750 7.150 1,020,000 7,028,150 6.8903 1.026 1.026 1.033 1.018 1.078 6,763,034 1.0392 -0.73%
2004-08-09 0 6.850 6.800 6.850 6.750 7.400 1,514,000 10,671,750 7.0487 1.033 1.026 1.033 1.018 1.116 10,038,464 1.0631 -8.67%
2004-08-06 0 7.500 7.500 7.550 7.450 7.750 553,000 4,199,450 7.5939 1.131 1.131 1.139 1.124 1.169 3,666,625 1.1453 -2.60%
2004-08-05 0 7.700 7.700 7.750 7.650 8.100 1,848,000 14,545,600 7.8710 1.161 1.161 1.169 1.154 1.222 12,253,026 1.1871 -4.94%
2004-08-04 0 8.100 8.100 8.150 7.400 8.150 3,123,000 24,643,150 7.8909 1.222 1.222 1.229 1.116 1.229 20,706,818 1.1901 5.88%
2004-08-03 0 7.650 7.600 7.650 7.500 8.500 3,776,780 29,471,064 7.8032 1.154 1.146 1.154 1.131 1.282 25,041,657 1.1769 -6.71%
2004-08-02 0 8.200 8.150 8.200 8.200 9.400 1,992,904 17,118,870 8.5899 1.237 1.229 1.237 1.237 1.418 13,213,801 1.2955 -10.87%
2004-07-30 0 9.200 9.150 9.200 8.150 9.550 5,098,344 45,264,272 8.8782 1.388 1.380 1.388 1.229 1.440 33,804,188 1.3390 15.00%
2004-07-29 0 8.000 7.950 8.000 7.450 8.050 3,608,000 27,997,650 7.7599 1.207 1.199 1.207 1.124 1.214 23,922,574 1.1703 9.59%
2004-07-28 0 7.300 7.250 7.300 6.900 7.600 2,182,000 16,054,650 7.3578 1.101 1.093 1.101 1.041 1.146 14,467,588 1.1097 3.55%
2004-07-27 0 7.050 7.000 7.050 6.350 7.150 2,570,000 17,309,100 6.7351 1.063 1.056 1.063 0.958 1.078 17,040,193 1.0158 10.16%
2004-07-26 0 6.400 6.300 6.400 6.000 6.400 831,000 5,242,500 6.3087 0.965 0.950 0.965 0.905 0.965 5,509,883 0.9515 5.79%
2004-07-23 0 6.050 6.050 6.100 5.850 6.100 825,000 4,979,350 6.0356 0.912 0.912 0.920 0.882 0.920 5,470,101 0.9103 -0.82%
2004-07-22 0 6.100 6.050 6.150 5.450 6.200 2,112,000 12,514,700 5.9255 0.920 0.912 0.928 0.822 0.935 14,003,458 0.8937 7.96%
2004-07-21 0 5.650 5.600 5.650 5.400 5.700 1,302,000 7,255,850 5.5728 0.852 0.845 0.852 0.814 0.860 8,632,814 0.8405 2.73%
2004-07-20 0 5.500 5.500 5.550 4.950 5.550 2,247,000 11,863,100 5.2795 0.830 0.830 0.837 0.747 0.837 14,898,565 0.7963 1.85%
2004-07-19 0 5.400 5.350 5.400 5.150 5.400 407,000 2,156,500 5.2985 0.814 0.807 0.814 0.777 0.814 2,698,583 0.7991 4.85%
2004-07-16 0 5.150 5.100 5.200 5.100 5.300 128,000 662,550 5.1762 0.777 0.769 0.784 0.769 0.799 848,694 0.7807 0.00%
2004-07-15 0 5.150 5.100 5.150 5.100 5.150 36,000 184,900 5.1361 0.777 0.769 0.777 0.769 0.777 238,695 0.7746 -0.96%
2004-07-14 0 5.200 5.100 5.250 5.150 5.250 213,844 1,116,070 5.2191 0.784 0.769 0.792 0.777 0.792 1,417,877 0.7871 0.00%
2004-07-13 0 5.200 5.200 5.300 5.200 5.350 194,000 1,021,550 5.2657 0.784 0.784 0.799 0.784 0.807 1,286,302 0.7942 -2.80%
2004-07-12 0 5.350 5.250 5.350 5.250 5.400 92,000 488,950 5.3147 0.807 0.792 0.807 0.792 0.814 609,999 0.8016 1.90%
2004-07-09 0 5.250 5.150 5.250 5.200 5.300 180,000 942,100 5.2339 0.792 0.777 0.792 0.784 0.799 1,193,477 0.7894 0.00%
2004-07-08 0 5.250 5.250 5.300 5.250 5.450 435,000 2,330,450 5.3574 0.792 0.792 0.799 0.792 0.822 2,884,235 0.8080 1.94%
2004-07-07 0 5.150 5.100 5.150 4.900 5.150 280,000 1,404,875 5.0174 0.777 0.769 0.777 0.739 0.777 1,856,519 0.7567 7.29%
2004-07-06 0 4.800 4.800 4.925 4.800 5.000 215,000 1,050,150 4.8844 0.724 0.724 0.743 0.724 0.754 1,425,541 0.7367 -3.03%
2004-07-05 0 4.950 4.950 4.975 4.675 4.975 331,000 1,603,600 4.8447 0.747 0.747 0.750 0.705 0.750 2,194,671 0.7307 6.45%
2004-07-02 0 4.650 4.625 4.675 4.625 4.650 75,000 347,875 4.6383 0.701 0.698 0.705 0.698 0.701 497,282 0.6996 1.09%
2004-06-30 0 4.600 4.600 4.625 4.600 4.650 163,000 750,975 4.6072 0.694 0.694 0.698 0.694 0.701 1,080,759 0.6949 0.55%
2004-06-29 0 4.575 4.575 4.600 4.500 4.575 27,000 123,050 4.5574 0.690 0.690 0.694 0.679 0.690 179,021 0.6873 -0.54%
2004-06-28 0 4.600 4.575 4.600 4.550 4.625 63,000 288,850 4.5849 0.694 0.690 0.694 0.686 0.698 417,717 0.6915 2.22%
2004-06-25 0 4.500 4.500 4.550 4.350 4.500 73,000 325,250 4.4555 0.679 0.679 0.686 0.656 0.679 484,021 0.6720 2.27%
2004-06-24 0 4.400 4.400 4.475 4.350 4.400 45,000 196,000 4.3556 0.664 0.664 0.675 0.656 0.664 298,369 0.6569 1.15%
2004-06-23 0 4.350 4.350 4.375 4.350 4.350 10,000 43,500 4.3500 0.656 0.656 0.660 0.656 0.656 66,304 0.6561 0.00%
2004-06-21 0 4.350 4.350 4.400 4.350 4.375 139,000 605,850 4.3586 0.656 0.656 0.664 0.656 0.660 921,629 0.6574 -1.14%
2004-06-18 0 4.400 4.400 4.450 4.350 4.375 51,000 222,100 4.3549 0.664 0.664 0.671 0.656 0.660 338,152 0.6568 0.57%
2004-06-17 0 4.375 4.375 4.425 4.375 4.450 115,000 507,150 4.4100 0.660 0.660 0.667 0.660 0.671 762,499 0.6651 -0.57%
2004-06-16 0 4.400 4.375 4.400 4.375 4.450 330,000 1,453,450 4.4044 0.664 0.660 0.664 0.660 0.671 2,188,040 0.6643 0.00%
2004-06-15 0 4.400 4.400 4.500 4.400 4.525 35,000 157,000 4.4857 0.664 0.664 0.679 0.664 0.682 232,065 0.6765 -2.76%
2004-06-14 0 4.525 4.500 4.525 4.525 4.525 72,000 325,800 4.5250 0.682 0.679 0.682 0.682 0.682 477,391 0.6825 0.00%
2004-06-11 0 4.525 4.525 4.550 4.500 4.550 56,000 252,800 4.5143 0.682 0.682 0.686 0.679 0.686 371,304 0.6808 -1.09%
2004-06-10 0 4.575 4.550 4.575 4.550 4.575 17,000 77,725 4.5721 0.690 0.686 0.690 0.686 0.690 112,717 0.6896 0.00%
2004-06-09 0 4.575 4.550 4.575 4.550 4.575 62,000 283,350 4.5702 0.690 0.686 0.690 0.686 0.690 411,086 0.6893 0.55%
2004-06-08 0 4.550 4.500 4.600 - - 20,000 91,500 4.5750 0.686 0.679 0.694 - - 132,609 0.6900 0.00%
2004-06-07 0 4.550 4.550 4.575 4.550 4.550 5,000 22,750 4.5500 0.686 0.686 0.690 0.686 0.686 33,152 0.6862 0.00%
2004-06-04 0 4.550 4.550 4.575 4.550 4.550 74,000 336,700 4.5500 0.686 0.686 0.690 0.686 0.686 490,651 0.6862 -0.55%
2004-06-03 0 4.575 4.550 4.575 4.550 4.575 376,000 1,720,050 4.5746 0.690 0.686 0.690 0.686 0.690 2,493,040 0.6899 0.00%
2004-06-02 0 4.575 4.550 4.575 4.575 4.575 44,000 201,300 4.5750 0.690 0.686 0.690 0.690 0.690 291,739 0.6900 0.00%
2004-06-01 0 4.575 4.575 4.600 4.550 4.600 44,000 201,800 4.5864 0.690 0.690 0.694 0.686 0.694 291,739 0.6917 -0.54%
2004-05-31 0 4.600 4.575 4.600 4.600 4.600 85,000 391,000 4.6000 0.694 0.690 0.694 0.694 0.694 563,586 0.6938 0.00%
2004-05-28 0 4.600 4.600 4.625 4.575 4.600 57,000 261,800 4.5930 0.694 0.694 0.698 0.690 0.694 377,934 0.6927 0.55%
2004-05-27 0 4.575 4.550 4.575 4.500 4.575 114,000 516,400 4.5298 0.690 0.686 0.690 0.679 0.690 755,868 0.6832 1.67%
2004-05-25 0 4.500 4.500 4.575 4.500 4.575 24,000 108,950 4.5396 0.679 0.679 0.690 0.679 0.690 159,130 0.6847 -1.64%
2004-05-24 0 4.575 4.550 4.600 4.575 4.575 48,000 219,600 4.5750 0.690 0.686 0.694 0.690 0.690 318,260 0.6900 0.00%
2004-05-21 0 4.575 4.500 4.575 4.575 4.575 25,000 114,375 4.5750 0.690 0.679 0.690 0.690 0.690 165,761 0.6900 1.67%
2004-05-20 0 4.500 4.450 4.550 4.500 4.500 96,000 432,000 4.5000 0.679 0.671 0.686 0.679 0.679 636,521 0.6787 -1.64%
2004-05-19 0 4.575 4.550 4.600 4.575 4.575 60,000 274,500 4.5750 0.690 0.686 0.694 0.690 0.690 397,826 0.6900 0.00%
2004-05-18 0 4.575 4.575 4.600 4.400 4.675 287,000 1,305,350 4.5483 0.690 0.690 0.694 0.664 0.705 1,902,932 0.6860 5.17%
2004-05-17 0 4.350 4.350 4.500 4.350 4.425 25,000 109,350 4.3740 0.656 0.656 0.679 0.656 0.667 165,761 0.6597 -3.87%
2004-05-14 0 4.525 4.525 4.600 4.525 4.625 199,000 909,350 4.5696 0.682 0.682 0.694 0.682 0.698 1,319,455 0.6892 -1.63%
2004-05-13 0 4.600 4.525 4.600 4.600 4.600 20,000 92,000 4.6000 0.694 0.682 0.694 0.694 0.694 132,609 0.6938 -0.54%
2004-05-12 0 4.625 4.600 4.625 4.600 4.625 38,000 175,500 4.6184 0.698 0.694 0.698 0.694 0.698 251,956 0.6965 0.54%
2004-05-11 0 4.600 4.550 4.625 4.500 4.600 46,000 208,750 4.5380 0.694 0.686 0.698 0.679 0.694 305,000 0.6844 2.22%
2004-05-10 0 4.500 4.525 4.550 4.475 4.650 172,000 789,050 4.5875 0.679 0.682 0.686 0.675 0.701 1,140,433 0.6919 -2.70%
2004-05-07 0 4.625 4.600 4.650 4.625 4.650 40,000 185,750 4.6438 0.698 0.694 0.701 0.698 0.701 265,217 0.7004 -0.54%
2004-05-06 0 4.650 4.625 4.675 4.625 4.675 32,000 148,800 4.6500 0.701 0.698 0.705 0.698 0.705 212,174 0.7013 0.00%
2004-05-05 0 4.650 4.650 4.675 4.650 4.675 36,000 167,425 4.6507 0.701 0.701 0.705 0.701 0.705 238,695 0.7014 1.09%
2004-05-04 0 4.600 4.600 4.650 4.575 4.650 64,000 295,400 4.6156 0.694 0.694 0.701 0.690 0.701 424,347 0.6961 0.55%
2004-05-03 0 4.575 4.575 4.600 4.450 4.575 84,000 382,575 4.5545 0.690 0.690 0.694 0.671 0.690 556,956 0.6869 0.00%
2004-04-30 0 4.575 4.550 4.575 4.500 4.600 127,622 580,959 4.5522 0.690 0.686 0.690 0.679 0.694 846,188 0.6866 0.00%
2004-04-29 0 4.575 4.550 4.575 4.525 4.600 57,000 260,100 4.5632 0.690 0.686 0.690 0.682 0.694 377,934 0.6882 0.00%
2004-04-28 0 4.575 4.575 4.625 4.575 4.600 64,000 294,300 4.5984 0.690 0.690 0.698 0.690 0.694 424,347 0.6935 -0.54%
2004-04-27 0 4.600 4.600 4.625 4.600 4.600 131,000 602,600 4.6000 0.694 0.694 0.698 0.694 0.694 868,586 0.6938 0.00%
2004-04-26 0 4.600 4.600 4.625 4.550 4.675 209,866 958,885 4.5690 0.694 0.694 0.698 0.686 0.705 1,391,501 0.6891 -2.13%
2004-04-23 0 4.700 4.675 4.725 4.700 4.725 159,000 747,550 4.7016 0.709 0.705 0.713 0.709 0.713 1,054,238 0.7091 1.08%
2004-04-22 0 4.650 4.600 4.650 4.600 4.650 210,000 970,500 4.6214 0.701 0.694 0.701 0.694 0.701 1,392,389 0.6970 1.09%
2004-04-21 0 4.600 4.600 4.675 4.600 4.675 45,000 207,850 4.6189 0.694 0.694 0.705 0.694 0.705 298,369 0.6966 -2.13%
2004-04-20 0 4.700 4.625 4.700 4.600 4.725 449,000 2,100,900 4.6791 0.709 0.698 0.709 0.694 0.713 2,977,061 0.7057 1.62%
2004-04-19 0 4.625 4.600 4.625 4.550 4.625 65,000 298,275 4.5888 0.698 0.694 0.698 0.686 0.698 430,978 0.6921 1.65%
2004-04-16 0 4.550 4.550 4.600 4.550 4.600 78,000 356,650 4.5724 0.686 0.686 0.694 0.686 0.694 517,173 0.6896 -1.09%
2004-04-15 0 4.600 4.600 4.625 4.575 4.650 106,000 488,150 4.6052 0.694 0.694 0.698 0.690 0.701 702,825 0.6946 0.00%
2004-04-14 0 4.600 4.575 4.650 4.550 4.600 355,000 1,624,675 4.5765 0.694 0.690 0.701 0.686 0.694 2,353,801 0.6902 1.10%
2004-04-13 0 4.550 4.550 4.575 4.550 4.600 26,000 119,300 4.5885 0.686 0.686 0.690 0.686 0.694 172,391 0.6920 0.55%
2004-04-08 0 4.525 4.525 4.600 4.525 4.600 80,000 365,150 4.5644 0.682 0.682 0.694 0.682 0.694 530,434 0.6884 -0.55%
2004-04-07 0 4.550 4.550 4.600 4.550 4.600 15,000 68,500 4.5667 0.686 0.686 0.694 0.686 0.694 99,456 0.6887 -1.09%
2004-04-06 0 4.600 4.550 4.600 4.500 4.600 49,000 223,050 4.5520 0.694 0.686 0.694 0.679 0.694 324,891 0.6865 2.79%
2004-04-02 0 4.475 4.475 4.525 4.450 4.450 100,000 445,000 4.4500 0.675 0.675 0.682 0.671 0.671 663,043 0.6711 0.56%
2004-04-01 0 4.450 4.450 4.525 4.450 4.525 40,000 179,500 4.4875 0.671 0.671 0.682 0.671 0.682 265,217 0.6768 -0.56%
2004-03-31 0 4.475 4.475 4.525 4.475 4.475 130,000 581,750 4.4750 0.675 0.675 0.682 0.675 0.675 861,955 0.6749 -1.10%
2004-03-30 0 4.525 4.500 4.525 4.500 4.550 107,256 484,976 4.5217 0.682 0.679 0.682 0.679 0.686 711,153 0.6820 0.56%
2004-03-29 0 4.500 4.500 4.550 4.500 4.800 131,000 619,075 4.7258 0.679 0.679 0.686 0.679 0.724 868,586 0.7127 1.12%
2004-03-26 0 4.450 4.450 4.525 4.450 4.500 81,000 361,475 4.4627 0.671 0.671 0.682 0.671 0.679 537,064 0.6731 0.00%
2004-03-25 0 4.450 4.450 4.500 4.450 4.500 78,000 347,900 4.4603 0.671 0.671 0.679 0.671 0.679 517,173 0.6727 -1.66%
2004-03-24 0 4.525 4.525 4.575 4.500 4.550 86,000 389,150 4.5250 0.682 0.682 0.690 0.679 0.686 570,217 0.6825 1.12%
2004-03-23 0 4.475 4.475 4.550 4.450 4.550 102,000 457,350 4.4838 0.675 0.675 0.686 0.671 0.686 676,303 0.6762 0.00%
2004-03-22 0 4.475 4.450 4.550 4.425 4.475 18,000 80,125 4.4514 0.675 0.671 0.686 0.667 0.675 119,348 0.6714 0.56%
2004-03-19 0 4.450 4.450 4.550 4.450 4.550 102,924 460,842 4.4775 0.671 0.671 0.686 0.671 0.686 682,430 0.6753 -0.56%
2004-03-18 0 4.475 4.475 4.500 4.475 4.525 42,000 188,650 4.4917 0.675 0.675 0.679 0.675 0.682 278,478 0.6774 -1.10%
2004-03-17 0 4.525 4.525 4.575 - - 0 0 - 0.682 0.682 0.690 - - 0 - 0.00%
2004-03-16 0 4.525 4.525 4.550 4.500 4.525 51,000 229,900 4.5078 0.682 0.682 0.686 0.679 0.682 338,152 0.6799 -1.09%
2004-03-15 0 4.575 4.525 4.575 4.400 4.575 103,000 457,850 4.4451 0.690 0.682 0.690 0.664 0.690 682,934 0.6704 3.98%
2004-03-12 0 4.400 4.400 4.500 4.300 4.500 472,000 2,071,100 4.3879 0.664 0.664 0.679 0.649 0.679 3,129,561 0.6618 -3.30%
2004-03-11 0 4.550 4.500 4.550 4.500 4.600 470,000 2,135,550 4.5437 0.686 0.679 0.686 0.679 0.694 3,116,300 0.6853 -1.62%
2004-03-10 0 4.625 4.600 4.650 4.575 4.650 94,000 432,325 4.5992 0.698 0.694 0.701 0.690 0.701 623,260 0.6937 -1.60%
2004-03-09 0 4.700 4.675 4.700 4.700 4.725 97,682 460,037 4.7095 0.709 0.705 0.709 0.709 0.713 647,673 0.7103 -0.53%
2004-03-08 0 4.725 4.725 4.750 4.725 4.800 121,000 576,325 4.7630 0.713 0.713 0.716 0.713 0.724 802,281 0.7184 -1.56%
2004-03-05 0 4.800 4.775 4.800 4.800 4.800 25,000 120,000 4.8000 0.724 0.720 0.724 0.724 0.724 165,761 0.7239 0.00%
2004-03-04 0 4.800 4.775 4.825 4.775 4.900 321,000 1,548,700 4.8246 0.724 0.720 0.728 0.720 0.739 2,128,366 0.7276 -1.03%
2004-03-03 0 4.850 4.825 4.850 4.725 4.850 632,000 3,036,925 4.8053 0.731 0.728 0.731 0.713 0.731 4,190,429 0.7247 1.04%
2004-03-02 0 4.800 4.800 4.825 4.750 4.825 747,000 3,569,300 4.7782 0.724 0.724 0.728 0.716 0.728 4,952,928 0.7206 1.05%
2004-03-01 0 4.750 4.725 4.750 4.700 4.800 349,000 1,653,750 4.7385 0.716 0.713 0.716 0.709 0.724 2,314,018 0.7147 1.60%
2004-02-27 0 4.675 4.625 4.675 4.550 4.675 394,000 1,832,475 4.6510 0.705 0.698 0.705 0.686 0.705 2,612,388 0.7015 1.63%
2004-02-26 0 4.600 4.600 4.625 4.575 4.650 290,000 1,337,275 4.6113 0.694 0.694 0.698 0.690 0.701 1,922,823 0.6955 0.00%
2004-02-25 0 4.600 4.600 4.625 4.550 4.675 689,000 3,179,200 4.6142 0.694 0.694 0.698 0.686 0.705 4,568,363 0.6959 0.55%
2004-02-24 0 4.575 4.550 4.600 4.475 4.575 377,000 1,707,875 4.5302 0.690 0.686 0.694 0.675 0.690 2,499,670 0.6832 3.39%
2004-02-23 0 4.425 4.425 4.475 4.425 4.475 148,340 660,830 4.4548 0.667 0.667 0.675 0.667 0.675 983,557 0.6719 -1.12%
2004-02-20 0 4.475 4.475 4.500 4.450 4.500 167,000 746,750 4.4716 0.675 0.675 0.679 0.671 0.679 1,107,281 0.6744 1.70%
2004-02-19 0 4.400 4.375 4.400 4.400 4.425 197,000 868,675 4.4095 0.664 0.660 0.664 0.664 0.667 1,306,194 0.6650 -1.12%
2004-02-18 0 4.450 4.425 4.450 4.450 4.475 402,000 1,796,525 4.4690 0.671 0.667 0.671 0.671 0.675 2,665,431 0.6740 0.00%
2004-02-17 0 4.450 4.450 4.500 4.450 4.525 272,000 1,224,400 4.5015 0.671 0.671 0.679 0.671 0.682 1,803,476 0.6789 -1.11%
2004-02-16 0 4.500 4.475 4.525 4.450 4.500 603,000 2,710,250 4.4946 0.679 0.675 0.682 0.671 0.679 3,998,146 0.6779 1.69%
2004-02-13 0 4.425 4.425 4.450 4.400 4.450 766,000 3,395,300 4.4325 0.667 0.667 0.671 0.664 0.671 5,078,906 0.6685 0.00%
2004-02-12 0 4.425 4.400 4.450 4.375 4.425 539,000 2,375,175 4.4066 0.667 0.664 0.671 0.660 0.667 3,573,799 0.6646 2.31%
2004-02-11 0 4.325 4.325 4.350 4.325 4.350 103,000 446,650 4.3364 0.652 0.652 0.656 0.652 0.656 682,934 0.6540 -0.57%
2004-02-10 0 4.350 4.325 4.400 4.350 4.350 118,000 513,300 4.3500 0.656 0.652 0.664 0.656 0.656 782,390 0.6561 0.00%
2004-02-09 0 4.350 4.325 4.350 4.300 4.400 149,000 649,000 4.3557 0.656 0.652 0.656 0.649 0.664 987,933 0.6569 -0.57%
2004-02-06 0 4.375 4.375 4.400 4.375 4.425 190,000 834,600 4.3926 0.660 0.660 0.664 0.660 0.667 1,259,781 0.6625 -1.13%
2004-02-05 0 4.425 4.400 4.450 4.375 4.425 349,791 1,540,555 4.4042 0.667 0.664 0.671 0.660 0.667 2,319,263 0.6642 2.91%
2004-02-04 0 4.300 4.300 4.350 4.300 4.400 90,000 393,250 4.3694 0.649 0.649 0.656 0.649 0.664 596,738 0.6590 0.58%
2004-02-03 0 4.275 4.250 4.300 4.250 4.275 199,000 847,125 4.2569 0.645 0.641 0.649 0.641 0.645 1,319,455 0.6420 0.00%
2004-02-02 0 4.275 4.275 4.325 4.275 4.350 54,000 233,100 4.3167 0.645 0.645 0.652 0.645 0.656 358,043 0.6510 -1.72%
2004-01-30 0 4.350 4.325 4.450 4.350 4.375 12,000 52,075 4.3396 0.656 0.652 0.671 0.656 0.660 79,565 0.6545 1.75%
2004-01-29 0 4.275 4.250 4.275 4.275 4.325 249,000 1,071,150 4.3018 0.645 0.641 0.645 0.645 0.652 1,650,976 0.6488 -1.16%
2004-01-28 0 4.325 4.275 4.350 4.275 4.350 292,000 1,261,750 4.3211 0.652 0.645 0.656 0.645 0.656 1,936,084 0.6517 -1.70%
2004-01-27 0 4.400 4.350 4.400 4.350 4.450 251,000 1,109,450 4.4201 0.664 0.656 0.664 0.656 0.671 1,664,237 0.6666 -1.12%
2004-01-26 0 4.450 4.425 4.450 4.450 4.500 98,000 438,100 4.4704 0.671 0.667 0.671 0.671 0.679 649,782 0.6742 0.00%
2004-01-21 0 4.450 4.450 4.500 4.375 4.525 352,000 1,582,250 4.4950 0.671 0.671 0.679 0.660 0.682 2,333,910 0.6779 1.71%
2004-01-20 0 4.375 4.350 4.375 4.300 4.375 178,000 777,425 4.3676 0.660 0.656 0.660 0.649 0.660 1,180,216 0.6587 1.74%
2004-01-19 0 4.300 4.300 4.350 4.300 4.350 88,000 380,400 4.3227 0.649 0.649 0.656 0.649 0.656 583,477 0.6520 -0.58%
2004-01-16 0 4.325 4.325 4.350 4.300 4.350 203,000 880,200 4.3360 0.652 0.652 0.656 0.649 0.656 1,345,976 0.6539 -0.57%
2004-01-15 0 4.350 4.325 4.350 4.350 4.375 168,000 732,175 4.3582 0.656 0.652 0.656 0.656 0.660 1,113,911 0.6573 0.00%
2004-01-14 0 4.350 4.325 4.350 4.350 4.400 304,000 1,324,550 4.3571 0.656 0.652 0.656 0.656 0.664 2,015,649 0.6571 -0.57%
2004-01-13 0 4.375 4.350 4.400 4.350 4.400 294,000 1,285,775 4.3734 0.660 0.656 0.664 0.656 0.664 1,949,345 0.6596 -0.57%
2004-01-12 0 4.400 4.400 4.425 4.400 4.500 336,000 1,489,200 4.4321 0.664 0.664 0.667 0.664 0.679 2,227,823 0.6685 -2.22%
2004-01-09 0 4.500 4.425 4.500 4.400 4.550 179,000 802,700 4.4844 0.679 0.667 0.679 0.664 0.686 1,186,846 0.6763 2.27%
2004-01-08 0 4.400 4.375 4.450 4.375 4.450 80,000 352,750 4.4094 0.664 0.660 0.671 0.660 0.671 530,434 0.6650 -0.56%
2004-01-07 0 4.425 4.425 4.475 4.325 4.450 147,000 645,750 4.3929 0.667 0.667 0.675 0.652 0.671 974,672 0.6625 2.31%
2004-01-06 0 4.325 4.325 4.350 4.325 4.450 423,000 1,845,150 4.3621 0.652 0.652 0.656 0.652 0.671 2,804,670 0.6579 -2.26%
2004-01-05 0 4.425 4.400 4.450 4.400 4.500 463,000 2,041,800 4.4099 0.667 0.664 0.671 0.664 0.679 3,069,887 0.6651 -1.01%
2004-01-02 0 4.550 4.525 4.600 4.525 4.625 200,000 914,675 4.5734 0.674 0.670 0.682 0.670 0.685 1,349,818 0.6776 0.55%
2003-12-31 0 4.525 4.525 4.550 4.500 4.550 61,000 275,200 4.5115 0.670 0.670 0.674 0.667 0.674 411,695 0.6685 0.56%
2003-12-30 0 4.500 4.500 4.550 4.500 4.625 365,000 1,665,125 4.5620 0.667 0.667 0.674 0.667 0.685 2,463,418 0.6759 -2.17%
2003-12-29 0 4.600 4.575 4.600 4.600 4.650 154,000 708,700 4.6019 0.682 0.678 0.682 0.682 0.689 1,039,360 0.6819 -1.08%
2003-12-24 0 4.650 4.625 4.650 4.600 4.650 206,000 955,425 4.6380 0.689 0.685 0.689 0.682 0.689 1,390,313 0.6872 1.64%
2003-12-23 0 4.575 4.575 4.600 4.575 4.800 408,000 1,897,650 4.6511 0.678 0.678 0.682 0.678 0.711 2,753,629 0.6891 -4.69%
2003-12-22 0 4.800 4.775 4.800 4.750 4.875 1,882,000 9,050,350 4.8089 0.711 0.708 0.711 0.704 0.722 12,701,788 0.7125 2.13%
2003-12-19 0 4.700 4.700 4.725 4.525 4.825 1,841,000 8,696,450 4.7238 0.696 0.696 0.700 0.670 0.715 12,425,076 0.6999 3.30%
2003-12-18 0 4.550 4.550 4.575 4.525 4.550 49,000 222,700 4.5449 0.674 0.674 0.678 0.670 0.674 330,705 0.6734 0.00%
2003-12-17 0 4.550 4.525 4.575 4.550 4.700 214,000 992,400 4.6374 0.674 0.670 0.678 0.674 0.696 1,444,305 0.6871 -1.09%
2003-12-16 0 4.600 4.600 4.625 4.575 4.600 29,000 133,300 4.5966 0.682 0.682 0.685 0.678 0.682 195,724 0.6811 0.00%
2003-12-15 0 4.600 4.575 4.600 4.600 4.650 179,000 825,550 4.6120 0.682 0.678 0.682 0.682 0.689 1,208,087 0.6834 0.00%
2003-12-12 0 4.600 4.575 4.600 4.575 4.600 165,000 758,200 4.5952 0.682 0.678 0.682 0.678 0.682 1,113,600 0.6809 -0.54%
2003-12-11 0 4.625 4.600 4.650 4.575 4.625 85,000 391,575 4.6068 0.685 0.682 0.689 0.678 0.685 573,673 0.6826 0.54%
2003-12-10 0 4.600 4.575 4.650 4.600 4.750 165,000 772,450 4.6815 0.682 0.678 0.689 0.682 0.704 1,113,600 0.6937 -2.65%
2003-12-09 0 4.725 4.700 4.750 4.650 4.750 209,000 983,375 4.7051 0.700 0.696 0.704 0.689 0.704 1,410,560 0.6972 1.61%
2003-12-08 0 4.650 4.625 4.675 4.600 4.650 87,000 402,425 4.6256 0.689 0.685 0.693 0.682 0.689 587,171 0.6854 0.54%
2003-12-05 0 4.625 4.600 4.625 4.525 4.625 87,000 400,900 4.6080 0.685 0.682 0.685 0.670 0.685 587,171 0.6828 1.65%
2003-12-04 0 4.550 4.550 4.575 4.550 4.600 105,000 478,375 4.5560 0.674 0.674 0.678 0.674 0.682 708,655 0.6750 0.00%
2003-12-03 0 4.550 4.525 4.600 4.425 4.550 75,000 338,650 4.5153 0.674 0.670 0.682 0.656 0.674 506,182 0.6690 0.00%
2003-12-02 0 4.550 4.500 4.550 4.500 4.550 96,000 433,100 4.5115 0.674 0.667 0.674 0.667 0.674 647,913 0.6685 1.11%
2003-12-01 0 4.500 4.475 4.525 4.450 4.500 113,000 506,950 4.4863 0.667 0.663 0.670 0.659 0.667 762,647 0.6647 1.12%
2003-11-28 0 4.450 4.450 4.550 4.450 4.525 54,000 242,450 4.4898 0.659 0.659 0.674 0.659 0.670 364,451 0.6652 -0.56%
2003-11-27 0 4.475 4.425 4.500 4.400 4.500 126,000 561,325 4.4550 0.663 0.656 0.667 0.652 0.667 850,385 0.6601 1.70%
2003-11-26 0 4.400 4.400 4.500 4.400 4.400 48,400 212,900 4.3988 0.652 0.652 0.667 0.652 0.652 326,656 0.6518 -0.56%
2003-11-25 0 4.425 4.400 4.425 4.400 4.425 28,000 123,575 4.4134 0.656 0.652 0.656 0.652 0.656 188,975 0.6539 0.57%
2003-11-24 0 4.400 4.375 4.400 4.325 4.400 18,000 78,725 4.3736 0.652 0.648 0.652 0.641 0.652 121,484 0.6480 0.57%
2003-11-21 0 4.375 4.375 4.475 4.300 4.375 34,000 148,125 4.3566 0.648 0.648 0.663 0.637 0.648 229,469 0.6455 -0.57%
2003-11-20 0 4.400 4.400 4.500 4.400 4.425 24,000 105,725 4.4052 0.652 0.652 0.667 0.652 0.656 161,978 0.6527 -0.56%
2003-11-19 0 4.425 4.400 4.500 4.400 4.450 85,000 376,475 4.4291 0.656 0.652 0.667 0.652 0.659 573,673 0.6563 -0.56%
2003-11-18 0 4.450 4.450 4.475 4.450 4.475 100,000 446,050 4.4605 0.659 0.659 0.663 0.659 0.663 674,909 0.6609 0.00%
2003-11-17 0 4.450 4.450 4.500 4.450 4.500 204,000 913,750 4.4792 0.659 0.659 0.667 0.659 0.667 1,376,814 0.6637 0.00%
2003-11-14 0 4.450 4.425 4.450 4.400 4.500 67,000 299,625 4.4720 0.659 0.656 0.659 0.652 0.667 452,189 0.6626 1.14%
2003-11-13 0 4.400 4.400 4.475 4.400 4.400 20,000 88,000 4.4000 0.652 0.652 0.663 0.652 0.652 134,982 0.6519 0.00%
2003-11-12 0 4.400 4.400 4.500 4.400 4.400 15,000 66,000 4.4000 0.652 0.652 0.667 0.652 0.652 101,236 0.6519 0.00%
2003-11-11 0 4.400 4.375 4.400 4.400 4.400 31,000 136,400 4.4000 0.652 0.648 0.652 0.652 0.652 209,222 0.6519 -2.22%
2003-11-10 0 4.500 4.425 4.500 - - 0 0 - 0.667 0.656 0.667 - - 0 - 0.00%
2003-11-07 0 4.500 4.425 4.500 4.425 4.500 40,000 178,000 4.4500 0.667 0.656 0.667 0.656 0.667 269,964 0.6593 2.27%
2003-11-06 0 4.400 4.400 4.425 4.400 4.450 55,000 243,700 4.4309 0.652 0.652 0.656 0.652 0.659 371,200 0.6565 -1.12%
2003-11-05 0 4.450 4.425 4.450 4.450 4.600 66,000 297,050 4.5008 0.659 0.656 0.659 0.659 0.682 445,440 0.6669 0.00%
2003-11-04 0 4.450 4.450 4.500 4.450 4.550 55,000 246,500 4.4818 0.659 0.659 0.667 0.659 0.674 371,200 0.6641 -0.56%
2003-11-03 0 4.475 4.475 4.525 4.425 4.475 58,000 258,150 4.4509 0.663 0.663 0.670 0.656 0.663 391,447 0.6595 1.13%
2003-10-31 0 4.425 4.425 4.500 4.425 4.450 61,000 270,700 4.4377 0.656 0.656 0.667 0.656 0.659 411,695 0.6575 -1.67%
2003-10-30 0 4.500 4.425 4.500 4.500 4.500 150,000 675,000 4.5000 0.667 0.656 0.667 0.667 0.667 1,012,364 0.6668 1.69%
2003-10-29 0 4.425 4.425 4.475 4.425 4.425 33,000 146,025 4.4250 0.656 0.656 0.663 0.656 0.656 222,720 0.6556 0.00%
2003-10-28 0 4.425 4.425 4.500 4.400 4.500 62,000 274,975 4.4351 0.656 0.656 0.667 0.652 0.667 418,444 0.6571 -0.56%
2003-10-27 0 4.450 4.400 4.450 4.400 4.525 64,000 285,350 4.4586 0.659 0.652 0.659 0.652 0.670 431,942 0.6606 0.56%
2003-10-24 0 4.425 4.350 4.425 4.350 4.450 94,000 413,650 4.4005 0.656 0.645 0.656 0.645 0.659 634,415 0.6520 0.57%
2003-10-23 0 4.400 4.375 4.400 4.375 4.500 124,000 551,500 4.4476 0.652 0.648 0.652 0.648 0.667 836,887 0.6590 -2.22%
2003-10-22 0 4.500 4.500 4.550 4.500 4.550 60,000 271,950 4.5325 0.667 0.667 0.674 0.667 0.674 404,945 0.6716 -1.10%
2003-10-21 0 4.550 4.525 4.600 4.550 4.675 194,000 893,125 4.6037 0.674 0.670 0.682 0.674 0.693 1,309,324 0.6821 -1.62%
2003-10-20 0 4.625 4.575 4.650 4.475 4.700 254,000 1,165,500 4.5886 0.685 0.678 0.689 0.663 0.696 1,714,269 0.6799 3.35%
2003-10-17 0 4.475 4.450 4.475 4.350 4.475 187,000 822,600 4.3989 0.663 0.659 0.663 0.645 0.663 1,262,080 0.6518 2.29%
2003-10-16 0 4.375 4.350 4.400 4.300 4.375 57,000 247,025 4.3338 0.648 0.645 0.652 0.637 0.648 384,698 0.6421 0.57%
2003-10-15 0 4.350 4.300 4.400 4.300 4.350 111,000 478,800 4.3135 0.645 0.637 0.652 0.637 0.645 749,149 0.6391 1.16%
2003-10-14 0 4.300 4.300 4.400 4.300 4.450 139,000 605,775 4.3581 0.637 0.637 0.652 0.637 0.659 938,124 0.6457 -1.15%
2003-10-13 0 4.350 4.350 4.400 4.300 4.400 244,000 1,059,000 4.3402 0.645 0.645 0.652 0.637 0.652 1,646,778 0.6431 0.00%
2003-10-10 0 4.350 4.325 4.350 4.325 4.400 156,000 680,125 4.3598 0.645 0.641 0.645 0.641 0.652 1,052,858 0.6460 0.00%
2003-10-09 0 4.350 4.350 4.400 4.350 4.400 65,000 284,600 4.3785 0.645 0.645 0.652 0.645 0.652 438,691 0.6487 1.16%
2003-10-08 0 4.300 4.300 4.350 4.300 4.400 87,000 378,975 4.3560 0.637 0.637 0.645 0.637 0.652 587,171 0.6454 -2.27%
2003-10-07 0 4.400 4.350 4.400 4.350 4.400 41,000 180,175 4.3945 0.652 0.645 0.652 0.645 0.652 276,713 0.6511 0.00%
2003-10-06 0 4.400 4.400 4.425 4.375 4.400 62,000 272,200 4.3903 0.652 0.652 0.656 0.648 0.652 418,444 0.6505 0.57%
2003-10-03 0 4.375 4.375 4.400 4.325 4.350 117,000 508,100 4.3427 0.648 0.648 0.652 0.641 0.645 789,644 0.6435 0.57%
2003-10-02 0 4.350 4.350 4.400 4.300 4.350 153,000 659,450 4.3101 0.645 0.645 0.652 0.637 0.645 1,032,611 0.6386 0.00%
2003-09-30 0 4.350 4.300 4.350 4.300 4.350 46,000 199,600 4.3391 0.645 0.637 0.645 0.637 0.645 310,458 0.6429 0.00%
2003-09-29 0 4.350 4.350 4.450 4.275 4.350 120,000 520,500 4.3375 0.645 0.645 0.659 0.633 0.645 809,891 0.6427 0.00%
2003-09-26 0 4.350 4.350 4.400 4.350 4.400 29,000 126,500 4.3621 0.645 0.645 0.652 0.645 0.652 195,724 0.6463 -1.14%
2003-09-25 0 4.400 4.400 4.500 4.275 4.450 182,000 806,725 4.4326 0.652 0.652 0.667 0.633 0.659 1,228,334 0.6568 -1.12%
2003-09-24 0 4.450 4.425 4.450 4.375 4.450 154,000 681,125 4.4229 0.659 0.656 0.659 0.648 0.659 1,039,360 0.6553 1.14%
2003-09-23 0 4.400 4.350 4.400 4.250 4.400 95,000 410,400 4.3200 0.652 0.645 0.652 0.630 0.652 641,164 0.6401 2.33%
2003-09-22 0 4.300 4.300 4.400 4.250 4.525 551,000 2,400,275 4.3562 0.637 0.637 0.652 0.630 0.670 3,718,749 0.6455 -4.97%
2003-09-19 0 4.525 4.525 4.550 4.525 4.600 102,000 465,075 4.5596 0.670 0.670 0.674 0.670 0.682 688,407 0.6756 -1.63%
2003-09-18 0 4.600 4.575 4.625 4.550 4.625 190,000 874,475 4.6025 0.682 0.678 0.685 0.674 0.685 1,282,327 0.6819 -0.54%
2003-09-17 0 4.625 4.625 4.675 4.525 4.625 225,000 1,032,425 4.5886 0.685 0.685 0.693 0.670 0.685 1,518,545 0.6799 1.65%
2003-09-16 0 4.550 4.525 4.600 4.475 4.600 327,000 1,471,375 4.4996 0.674 0.670 0.682 0.663 0.682 2,206,953 0.6667 0.00%
2003-09-15 0 4.550 4.525 4.600 4.500 4.550 153,000 691,875 4.5221 0.674 0.670 0.682 0.667 0.674 1,032,611 0.6700 1.11%
2003-09-11 0 4.500 4.475 4.500 4.325 4.550 180,000 798,675 4.4371 0.667 0.663 0.667 0.641 0.674 1,214,836 0.6574 4.05%
2003-09-10 0 4.325 4.325 4.350 4.300 4.500 340,000 1,478,250 4.3478 0.641 0.641 0.645 0.637 0.667 2,294,691 0.6442 -4.95%
2003-09-09 0 4.550 4.550 4.600 4.550 4.750 258,000 1,195,900 4.6353 0.674 0.674 0.682 0.674 0.704 1,741,265 0.6868 -4.21%
2003-09-08 0 4.750 4.725 4.750 4.750 4.850 244,000 1,166,425 4.7804 0.704 0.700 0.704 0.704 0.719 1,646,778 0.7083 -2.06%
2003-09-05 0 4.850 4.750 4.850 4.725 4.850 492,000 2,350,925 4.7783 0.719 0.704 0.719 0.700 0.719 3,320,553 0.7080 3.19%
2003-09-04 0 4.700 4.700 4.750 4.700 5.250 1,091,000 5,361,875 4.9146 0.696 0.696 0.704 0.696 0.778 7,363,258 0.7282 -4.08%
2003-09-03 0 4.900 4.850 4.900 4.300 4.950 3,027,000 14,289,525 4.7207 0.726 0.719 0.726 0.637 0.733 20,429,497 0.6995 16.67%
2003-09-02 0 4.200 4.175 4.200 4.175 4.325 1,019,000 4,317,775 4.2373 0.622 0.619 0.622 0.619 0.641 6,877,323 0.6278 -1.18%
2003-09-01 0 4.250 4.200 4.250 4.225 4.325 969,000 4,140,375 4.2728 0.630 0.622 0.630 0.626 0.641 6,539,869 0.6331 1.80%
2003-08-29 0 4.175 4.150 4.200 4.100 4.250 414,000 1,723,000 4.1618 0.619 0.615 0.622 0.607 0.630 2,794,123 0.6167 0.00%
2003-08-28 0 4.175 4.125 4.175 4.150 4.225 336,000 1,398,425 4.1620 0.619 0.611 0.619 0.615 0.626 2,267,694 0.6167 0.00%
2003-08-27 0 4.175 4.150 4.175 4.175 4.350 627,000 2,658,500 4.2400 0.619 0.615 0.619 0.619 0.645 4,231,680 0.6282 -2.91%
2003-08-26 0 4.300 4.300 4.325 4.250 4.350 231,000 994,500 4.3052 0.637 0.637 0.641 0.630 0.645 1,559,040 0.6379 -2.27%
2003-08-25 0 4.400 4.300 4.450 4.400 4.600 323,000 1,460,400 4.5214 0.652 0.637 0.659 0.652 0.682 2,179,956 0.6699 -3.30%
2003-08-22 0 4.550 4.550 4.600 4.550 4.850 346,000 1,620,925 4.6848 0.674 0.674 0.682 0.674 0.719 2,335,185 0.6941 -3.19%
2003-08-21 0 4.700 4.650 4.700 4.450 4.700 454,000 2,078,000 4.5771 0.696 0.689 0.696 0.659 0.696 3,064,087 0.6782 8.05%
2003-08-20 0 4.350 4.325 4.350 4.200 4.500 556,000 2,402,550 4.3211 0.645 0.641 0.645 0.622 0.667 3,752,494 0.6403 -2.25%
2003-08-19 0 4.450 4.450 4.550 4.425 4.800 434,000 1,982,375 4.5677 0.659 0.659 0.674 0.656 0.711 2,929,105 0.6768 -8.25%
2003-08-18 0 4.850 4.800 4.850 4.775 5.000 378,000 1,846,975 4.8862 0.719 0.711 0.719 0.708 0.741 2,551,156 0.7240 -3.96%
2003-08-15 0 5.050 5.000 5.100 5.050 5.250 176,000 910,100 5.1710 0.748 0.741 0.756 0.748 0.778 1,187,840 0.7662 -2.88%
2003-08-14 0 5.200 5.200 5.300 5.100 5.200 155,000 795,550 5.1326 0.770 0.770 0.785 0.756 0.770 1,046,109 0.7605 -3.70%
2003-08-13 0 6.350 6.350 6.400 6.250 6.600 1,775,000 11,420,600 6.4341 0.800 0.800 0.806 0.788 0.832 14,087,164 0.8107 2.42%
2003-08-12 0 6.200 6.200 6.300 6.200 6.300 856,000 5,342,000 6.2407 0.781 0.781 0.794 0.781 0.794 6,793,584 0.7863 0.00%
2003-08-11 0 6.200 6.150 6.200 6.150 6.300 531,000 3,295,300 6.2058 0.781 0.775 0.781 0.775 0.794 4,214,245 0.7819 0.81%
2003-08-08 0 6.150 6.200 6.250 6.150 6.300 575,000 3,574,250 6.2161 0.775 0.781 0.788 0.775 0.794 4,563,448 0.7832 -2.38%
2003-08-07 0 6.300 6.300 6.350 6.250 6.350 495,000 3,123,200 6.3095 0.794 0.794 0.800 0.788 0.800 3,928,533 0.7950 0.00%
2003-08-06 0 6.300 6.300 6.350 6.150 6.350 534,000 3,347,150 6.2681 0.794 0.794 0.800 0.775 0.800 4,238,054 0.7898 1.61%
2003-08-05 0 6.200 6.150 6.200 6.100 6.400 854,000 5,308,550 6.2161 0.781 0.775 0.781 0.769 0.806 6,777,712 0.7832 -2.36%
2003-08-04 0 6.350 6.300 6.350 6.050 6.350 986,000 6,157,450 6.2449 0.800 0.794 0.800 0.762 0.800 7,825,320 0.7869 4.10%
2003-08-01 0 6.100 6.100 6.150 5.950 7.100 4,218,000 26,249,600 6.2232 0.769 0.769 0.775 0.750 0.895 33,475,864 0.7841 -13.48%
2003-07-31 0 7.050 7.050 7.250 6.700 7.650 1,121,920 8,110,990 7.2296 0.888 0.888 0.914 0.844 0.964 8,904,040 0.9109 6.82%
2003-07-30 0 6.600 6.600 6.700 5.950 6.650 1,076,000 6,859,100 6.3746 0.832 0.832 0.844 0.750 0.838 8,539,599 0.8032 10.92%
2003-07-29 0 5.950 5.900 6.000 5.500 6.000 740,000 4,305,250 5.8179 0.750 0.743 0.756 0.693 0.756 5,872,959 0.7331 4.39%
2003-07-28 0 5.700 5.650 5.700 5.100 5.700 1,187,000 6,496,400 5.4730 0.718 0.712 0.718 0.643 0.718 9,420,543 0.6896 12.87%
2003-07-25 0 5.050 5.000 5.050 4.850 5.050 521,000 2,598,025 4.9866 0.636 0.630 0.636 0.611 0.636 4,134,880 0.6283 3.59%
2003-07-24 0 4.875 4.875 4.900 4.775 4.925 256,000 1,241,900 4.8512 0.614 0.614 0.617 0.602 0.621 2,031,726 0.6113 1.04%
2003-07-23 0 4.825 4.825 4.900 4.775 4.975 808,000 3,925,725 4.8586 0.608 0.608 0.617 0.602 0.627 6,412,636 0.6122 0.52%
2003-07-22 0 4.800 4.800 4.850 4.250 5.000 1,113,000 5,167,125 4.6425 0.605 0.605 0.611 0.536 0.630 8,833,247 0.5850 14.29%
2003-07-21 0 4.200 4.200 4.250 4.200 4.300 253,000 1,074,725 4.2479 0.529 0.529 0.536 0.529 0.542 2,007,917 0.5352 0.00%
2003-07-18 0 4.200 4.150 4.225 4.125 4.200 72,000 300,925 4.1795 0.529 0.523 0.532 0.520 0.529 571,423 0.5266 1.20%
2003-07-17 0 4.150 4.150 4.200 4.125 4.250 221,000 918,225 4.1549 0.523 0.523 0.529 0.520 0.536 1,753,951 0.5235 1.22%
2003-07-16 0 4.100 4.050 4.100 4.050 4.100 34,000 138,500 4.0735 0.517 0.510 0.517 0.510 0.517 269,839 0.5133 0.00%
2003-07-15 0 4.100 4.050 4.100 4.025 4.125 51,000 207,200 4.0627 0.517 0.510 0.517 0.507 0.520 404,758 0.5119 -0.61%
2003-07-14 0 4.125 4.125 4.150 3.975 4.250 181,000 739,125 4.0836 0.520 0.520 0.523 0.501 0.536 1,436,494 0.5145 3.77%
2003-07-11 0 3.975 3.950 4.000 3.975 4.000 135,000 539,375 3.9954 0.501 0.498 0.504 0.501 0.504 1,071,418 0.5034 -0.63%
2003-07-10 0 4.000 3.975 4.025 3.875 4.000 190,000 754,000 3.9684 0.504 0.501 0.507 0.488 0.504 1,507,922 0.5000 3.23%
2003-07-09 0 3.875 3.850 3.925 3.800 3.875 64,772 248,751 3.8404 0.488 0.485 0.495 0.479 0.488 514,058 0.4839 1.97%
2003-07-08 0 3.800 3.775 3.800 3.775 3.900 38,000 145,125 3.8191 0.479 0.476 0.479 0.476 0.491 301,584 0.4812 1.33%
2003-07-07 0 3.750 3.750 3.850 3.750 3.800 61,000 229,475 3.7619 0.473 0.473 0.485 0.473 0.479 484,122 0.4740 -2.60%
2003-07-04 0 3.850 3.825 3.875 3.850 3.850 29,000 111,650 3.8500 0.485 0.482 0.488 0.485 0.485 230,156 0.4851 -1.28%
2003-07-03 0 3.900 3.750 3.900 3.775 3.900 30,000 116,350 3.8783 0.491 0.473 0.491 0.476 0.491 238,093 0.4887 4.70%
2003-07-02 0 3.725 3.700 3.725 3.625 3.750 19,000 69,425 3.6539 0.469 0.466 0.469 0.457 0.473 150,792 0.4604 2.05%
2003-06-30 0 3.650 3.650 3.675 - - 320 1,120 3.5000 0.460 0.460 0.463 - - 2,540 0.4410 0.69%
2003-06-27 0 3.625 3.625 3.800 3.625 3.625 8,000 29,000 3.6250 0.457 0.457 0.479 0.457 0.457 63,491 0.4568 0.69%
2003-06-26 0 3.600 3.600 3.650 3.550 3.600 69,000 247,550 3.5877 0.454 0.454 0.460 0.447 0.454 547,614 0.4521 0.00%
2003-06-25 0 3.600 3.600 3.700 3.600 3.625 20,000 72,250 3.6125 0.454 0.454 0.466 0.454 0.457 158,729 0.4552 -0.69%
2003-06-24 0 3.625 3.600 3.650 3.575 3.625 39,000 140,650 3.6064 0.457 0.454 0.460 0.450 0.457 309,521 0.4544 -1.36%
2003-06-23 0 3.675 3.625 3.675 3.675 3.800 49,000 182,000 3.7143 0.463 0.457 0.463 0.463 0.479 388,885 0.4680 -2.00%
2003-06-20 0 3.750 3.725 3.800 3.700 3.750 46,000 172,350 3.7467 0.473 0.469 0.479 0.466 0.473 365,076 0.4721 -2.60%
2003-06-19 0 3.850 3.800 3.900 3.825 3.925 48,000 185,500 3.8646 0.485 0.479 0.491 0.482 0.495 380,949 0.4869 -3.14%
2003-06-18 0 3.975 3.800 4.000 3.875 4.000 40,000 157,750 3.9438 0.501 0.479 0.504 0.488 0.504 317,457 0.4969 -1.24%
2003-06-17 0 4.025 4.025 4.100 3.975 4.100 148,000 599,000 4.0473 0.507 0.507 0.517 0.501 0.517 1,174,592 0.5100 1.90%
2003-06-16 0 3.950 3.900 3.950 3.725 3.950 157,000 609,950 3.8850 0.498 0.491 0.498 0.469 0.498 1,246,020 0.4895 6.04%
2003-06-13 0 3.725 3.675 3.725 3.600 3.725 93,000 338,050 3.6349 0.469 0.463 0.469 0.454 0.469 738,088 0.4580 4.93%
2003-06-12 0 3.550 3.475 3.550 3.500 3.550 120,000 423,400 3.5283 0.447 0.438 0.447 0.441 0.447 952,372 0.4446 1.43%
2003-06-11 0 3.500 3.450 3.500 3.475 3.500 9,000 31,350 3.4833 0.441 0.435 0.441 0.438 0.441 71,428 0.4389 2.19%
2003-06-10 0 3.425 3.425 3.525 3.350 3.400 38,000 128,050 3.3697 0.432 0.432 0.444 0.422 0.428 301,584 0.4246 2.24%
2003-06-09 0 3.350 3.300 3.350 3.300 3.350 59,000 197,150 3.3415 0.422 0.416 0.422 0.416 0.422 468,249 0.4210 3.08%
2003-06-06 0 3.250 3.250 3.350 3.200 3.350 150,000 490,500 3.2700 0.410 0.410 0.422 0.403 0.422 1,190,465 0.4120 -2.99%
2003-06-05 0 3.350 3.350 3.400 3.350 3.350 32,000 107,200 3.3500 0.422 0.422 0.428 0.422 0.422 253,966 0.4221 -1.47%
2003-06-03 0 3.400 3.350 3.400 3.350 3.400 52,000 175,950 3.3837 0.428 0.422 0.428 0.422 0.428 412,694 0.4263 3.03%
2003-06-02 0 3.300 3.300 3.350 3.300 3.300 46,965 154,985 3.3000 0.416 0.416 0.422 0.416 0.416 372,734 0.4158 0.00%
2003-05-30 0 3.300 3.250 3.300 3.300 3.300 2,000 6,600 3.3000 0.416 0.410 0.416 0.416 0.416 15,873 0.4158 0.00%
2003-05-29 0 3.300 3.200 3.300 3.350 3.350 3,000 10,050 3.3500 0.416 0.403 0.416 0.422 0.422 23,809 0.4221 1.54%
2003-05-28 0 3.250 3.200 3.275 3.200 3.300 63,000 205,625 3.2639 0.410 0.403 0.413 0.403 0.416 499,995 0.4113 -1.52%
2003-05-27 0 3.300 3.300 3.350 3.300 3.350 71,000 236,850 3.3359 0.416 0.416 0.422 0.416 0.422 563,487 0.4203 -1.49%
2003-05-26 0 3.350 3.250 3.350 3.350 3.350 51,000 170,850 3.3500 0.422 0.410 0.422 0.422 0.422 404,758 0.4221 1.52%
2003-05-23 0 3.300 3.250 3.350 3.150 3.350 74,000 240,700 3.2527 0.416 0.410 0.422 0.397 0.422 587,296 0.4098 6.45%
2003-05-22 0 3.100 3.025 3.100 3.000 3.100 48,000 146,450 3.0510 0.391 0.381 0.391 0.378 0.391 380,949 0.3844 2.48%
2003-05-21 0 3.025 3.000 3.050 3.025 3.050 80,000 242,500 3.0313 0.381 0.378 0.384 0.381 0.384 634,914 0.3819 0.00%
2003-05-20 0 3.025 3.025 3.050 2.975 3.025 46,000 138,350 3.0076 0.381 0.381 0.384 0.375 0.381 365,076 0.3790 2.54%
2003-05-19 0 2.950 2.950 3.000 2.925 2.925 1,000 2,925 2.9250 0.372 0.372 0.378 0.369 0.369 7,936 0.3686 -0.84%
2003-05-16 0 2.975 2.900 2.975 2.875 2.975 41,000 121,375 2.9604 0.375 0.365 0.375 0.362 0.375 325,394 0.3730 2.59%
2003-05-15 0 2.900 2.900 3.000 2.850 2.850 10,000 28,500 2.8500 0.365 0.365 0.378 0.359 0.359 79,364 0.3591 -2.52%
2003-05-14 0 2.975 2.925 3.000 2.900 3.000 57,000 169,000 2.9649 0.375 0.369 0.378 0.365 0.378 452,377 0.3736 2.59%
2003-05-13 0 2.900 2.900 3.000 - - 0 0 - 0.365 0.365 0.378 - - 0 - 0.00%
2003-05-12 0 2.900 2.900 3.000 - - 0 0 - 0.365 0.365 0.378 - - 0 - 0.00%
2003-05-09 0 2.900 2.800 3.000 2.800 2.900 20,000 57,800 2.8900 0.365 0.353 0.378 0.353 0.365 158,729 0.3641 0.00%
2003-05-07 0 2.900 2.825 3.000 2.900 2.950 15,000 43,550 2.9033 0.365 0.356 0.378 0.365 0.372 119,046 0.3658 3.57%
2003-05-06 0 2.800 2.750 2.900 - - 0 0 - 0.353 0.347 0.365 - - 0 - 0.00%
2003-05-05 0 2.800 2.800 2.900 - - 0 0 - 0.353 0.353 0.365 - - 0 - 0.00%
2003-05-02 0 2.800 2.800 2.950 2.800 2.800 20,000 56,000 2.8000 0.353 0.353 0.372 0.353 0.353 158,729 0.3528 -1.75%
2003-04-30 0 2.850 2.800 2.950 2.800 2.850 14,000 39,750 2.8393 0.359 0.353 0.372 0.353 0.359 111,110 0.3578 3.64%
2003-04-29 0 2.750 2.750 2.850 - - 0 0 - 0.347 0.347 0.359 - - 0 - 0.00%
2003-04-28 0 2.750 2.750 2.850 2.750 2.750 4,000 11,000 2.7500 0.347 0.347 0.359 0.347 0.347 31,746 0.3465 -3.51%
2003-04-25 0 2.850 2.725 2.850 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2003-04-24 0 2.850 2.800 2.900 2.850 2.850 20,000 57,000 2.8500 0.359 0.353 0.365 0.359 0.359 158,729 0.3591 0.00%
2003-04-23 0 2.850 2.700 2.850 - - 0 0 - 0.359 0.340 0.359 - - 0 - -0.87%
2003-04-22 0 2.875 2.725 2.875 - - 0 0 - 0.362 0.343 0.362 - - 0 - -0.86%
2003-04-17 0 2.900 2.750 2.900 - - 0 0 - 0.365 0.347 0.365 - - 0 - 0.00%
2003-04-16 0 2.900 2.800 2.900 - - 0 0 - 0.365 0.353 0.365 - - 0 - 0.00%
2003-04-15 0 2.900 2.900 3.100 2.900 2.900 38,000 110,200 2.9000 0.365 0.365 0.391 0.365 0.365 301,584 0.3654 0.00%
2003-04-14 0 2.900 - 2.900 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2003-04-11 0 2.900 2.700 2.900 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2003-04-10 0 2.900 2.700 2.900 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2003-04-09 0 2.900 2.700 2.900 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2003-04-08 0 2.900 2.800 2.950 - - 0 0 - 0.365 0.353 0.372 - - 0 - 0.00%
2003-04-07 0 2.900 2.800 2.900 2.900 2.900 15,000 43,500 2.9000 0.365 0.353 0.365 0.365 0.365 119,046 0.3654 0.00%
2003-04-04 0 2.900 2.900 3.000 2.750 2.900 153,000 429,450 2.8069 0.365 0.365 0.378 0.347 0.365 1,214,274 0.3537 6.42%
2003-04-03 0 2.725 2.575 2.725 2.725 2.725 15,000 40,875 2.7250 0.343 0.324 0.343 0.343 0.343 119,046 0.3434 0.00%
2003-04-02 0 2.725 2.550 2.725 2.725 2.725 10,000 27,250 2.7250 0.343 0.321 0.343 0.343 0.343 79,364 0.3434 7.92%
2003-04-01 0 2.525 2.525 2.700 - - 0 0 - 0.318 0.318 0.340 - - 0 - 0.00%
2003-03-31 0 2.525 2.525 2.700 2.500 2.525 52,000 130,250 2.5048 0.318 0.318 0.340 0.315 0.318 412,694 0.3156 -6.48%
2003-03-28 0 2.700 2.700 2.850 2.700 2.800 116,000 321,000 2.7672 0.340 0.340 0.359 0.340 0.353 920,626 0.3487 -8.47%
2003-03-27 0 2.950 - 3.100 2.950 3.250 1,830,000 5,716,200 3.1236 0.372 - 0.391 0.372 0.410 14,523,668 0.3936 -5.60%
2003-03-26 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-25 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-24 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-21 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-20 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-19 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-18 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-17 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-14 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-13 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-12 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-11 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-10 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-07 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-06 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-05 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-04 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-03-03 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-02-28 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-02-27 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-02-26 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-02-25 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-02-24 1 3.125 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2003-02-21 0 3.125 3.125 3.175 3.100 3.100 3,000 9,300 3.1000 0.394 0.394 0.400 0.391 0.391 23,809 0.3906 0.81%
2003-02-20 0 3.100 3.075 3.200 3.075 3.100 31,000 95,625 3.0847 0.391 0.387 0.403 0.387 0.391 246,029 0.3887 0.00%
2003-02-19 0 3.100 3.075 3.150 3.100 3.100 15,000 46,500 3.1000 0.391 0.387 0.397 0.391 0.391 119,046 0.3906 0.00%
2003-02-18 0 3.100 3.075 3.125 3.050 3.175 84,000 261,675 3.1152 0.391 0.387 0.394 0.384 0.400 666,660 0.3925 -2.36%
2003-02-17 0 3.175 3.125 3.175 3.175 3.175 36,000 114,300 3.1750 0.400 0.394 0.400 0.400 0.400 285,711 0.4001 -0.78%
2003-02-14 0 3.200 3.150 3.200 3.175 3.200 55,000 175,475 3.1905 0.403 0.397 0.403 0.400 0.403 436,504 0.4020 0.00%
2003-02-13 0 3.200 3.175 3.275 3.200 3.200 10,000 32,000 3.2000 0.403 0.400 0.413 0.403 0.403 79,364 0.4032 0.00%
2003-02-12 0 3.200 3.200 3.275 - - 0 0 - 0.403 0.403 0.413 - - 0 - 0.79%
2003-02-11 0 3.175 3.175 3.250 3.175 3.175 35,000 111,125 3.1750 0.400 0.400 0.410 0.400 0.400 277,775 0.4001 0.00%
2003-02-10 0 3.175 3.175 3.275 3.175 3.175 10,276 32,606 3.1730 0.400 0.400 0.413 0.400 0.400 81,555 0.3998 0.00%
2003-02-07 0 3.175 3.175 3.250 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2003-02-06 0 3.175 3.175 3.275 - - 0 0 - 0.400 0.400 0.413 - - 0 - 0.00%
2003-02-05 0 3.175 3.175 3.300 - - 0 0 - 0.400 0.400 0.416 - - 0 - 0.00%
2003-02-04 0 3.175 3.150 3.300 3.175 3.200 20,000 63,750 3.1875 0.400 0.397 0.416 0.400 0.403 158,729 0.4016 -0.78%
2003-01-30 0 3.200 3.150 3.200 - - 0 0 - 0.403 0.397 0.403 - - 0 - 0.00%
2003-01-29 0 3.200 3.200 3.250 3.200 3.250 34,000 109,300 3.2147 0.403 0.403 0.410 0.403 0.410 269,839 0.4051 0.00%
2003-01-28 0 3.200 3.150 3.200 3.150 3.200 14,000 44,600 3.1857 0.403 0.397 0.403 0.397 0.403 111,110 0.4014 0.00%
2003-01-27 0 3.200 3.100 3.200 3.100 3.350 63,000 201,950 3.2056 0.403 0.391 0.403 0.391 0.422 499,995 0.4039 1.59%
2003-01-24 0 3.150 3.150 3.275 3.100 3.250 66,000 208,650 3.1614 0.397 0.397 0.413 0.391 0.410 523,804 0.3983 -4.55%
2003-01-23 0 3.300 3.200 3.300 3.300 3.300 13,000 42,900 3.3000 0.416 0.403 0.416 0.416 0.416 103,174 0.4158 0.00%
2003-01-22 0 3.300 3.200 3.300 3.225 3.300 154,000 503,150 3.2672 0.416 0.403 0.416 0.406 0.416 1,222,210 0.4117 1.54%
2003-01-21 0 3.250 3.200 3.250 3.200 3.250 18,000 57,750 3.2083 0.410 0.403 0.410 0.403 0.410 142,856 0.4043 2.36%
2003-01-20 0 3.175 3.100 3.250 - - 0 0 - 0.400 0.391 0.410 - - 0 - 0.00%
2003-01-17 0 3.175 3.150 3.200 3.150 3.200 65,000 206,050 3.1700 0.400 0.397 0.403 0.397 0.403 515,868 0.3994 0.79%
2003-01-16 0 3.150 3.150 3.200 3.100 3.150 40,000 125,500 3.1375 0.397 0.397 0.403 0.391 0.397 317,457 0.3953 -0.79%
2003-01-15 0 3.175 3.150 3.175 3.150 3.175 60,000 189,500 3.1583 0.400 0.397 0.400 0.397 0.400 476,186 0.3980 0.79%
2003-01-14 0 3.150 3.125 3.150 3.125 3.150 34,000 106,850 3.1426 0.397 0.394 0.397 0.394 0.397 269,839 0.3960 0.80%
2003-01-13 0 3.125 3.100 3.150 3.125 3.150 75,000 235,850 3.1447 0.394 0.391 0.397 0.394 0.397 595,232 0.3962 -0.79%
2003-01-10 0 3.150 3.150 3.200 3.125 3.200 100,000 319,025 3.1903 0.397 0.397 0.403 0.394 0.403 793,643 0.4020 -0.79%
2003-01-09 0 3.175 3.125 3.200 3.175 3.200 15,000 47,775 3.1850 0.400 0.394 0.403 0.400 0.403 119,046 0.4013 -0.78%
2003-01-08 0 3.200 3.200 3.250 3.200 3.250 58,000 187,400 3.2310 0.403 0.403 0.410 0.403 0.410 460,313 0.4071 1.59%
2003-01-07 0 3.150 3.125 3.200 3.125 3.150 78,000 244,300 3.1321 0.397 0.394 0.403 0.394 0.397 619,042 0.3946 -2.33%
2003-01-06 0 3.225 3.225 3.250 3.200 3.350 124,000 406,325 3.2768 0.406 0.406 0.410 0.403 0.422 984,117 0.4129 -5.15%
2003-01-03 0 3.400 3.275 3.400 3.250 3.450 168,000 557,025 3.3156 0.428 0.413 0.428 0.410 0.435 1,333,320 0.4178 1.49%
2003-01-02 0 3.350 3.325 3.375 3.025 3.350 189,000 616,900 3.2640 0.422 0.419 0.425 0.381 0.422 1,499,985 0.4113 1.52%
2002-12-31 0 5.200 5.150 5.200 5.150 5.250 125,000 649,750 5.1980 0.416 0.412 0.416 0.412 0.420 1,563,236 0.4156 0.00%
2002-12-30 0 5.200 5.150 5.200 5.100 5.250 184,000 953,900 5.1842 0.416 0.412 0.416 0.408 0.420 2,301,084 0.4145 0.00%
2002-12-27 0 5.200 5.200 5.250 5.150 5.250 325,000 1,687,150 5.1912 0.416 0.416 0.420 0.412 0.420 4,064,414 0.4151 1.96%
2002-12-24 0 5.100 5.100 5.200 5.000 5.100 289,000 1,459,200 5.0491 0.408 0.408 0.416 0.400 0.408 3,614,202 0.4037 2.00%
2002-12-23 0 5.000 5.000 5.050 4.700 5.400 651,000 3,277,000 5.0338 0.400 0.400 0.404 0.376 0.432 8,141,335 0.4025 3.09%
2002-12-20 1 4.850 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2002-12-19 1 4.850 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2002-12-18 1 4.850 4.825 4.875 4.850 4.850 8,000 38,800 4.8500 0.388 0.386 0.390 0.388 0.388 100,047 0.3878 -1.02%
2002-12-17 0 4.900 4.825 4.900 4.800 4.900 70,000 338,050 4.8293 0.392 0.386 0.392 0.384 0.392 875,412 0.3862 2.08%
2002-12-16 0 4.800 4.800 4.850 4.775 4.850 137,000 658,125 4.8038 0.384 0.384 0.388 0.382 0.388 1,713,307 0.3841 1.05%
2002-12-13 0 4.750 4.700 4.750 4.750 4.775 47,000 224,250 4.7713 0.380 0.376 0.380 0.380 0.382 587,777 0.3815 0.00%
2002-12-12 0 4.750 4.650 4.775 4.625 4.750 69,000 326,250 4.7283 0.380 0.372 0.382 0.370 0.380 862,906 0.3781 3.83%
2002-12-11 0 4.575 4.575 4.775 4.550 4.800 59,000 274,650 4.6551 0.366 0.366 0.382 0.364 0.384 737,848 0.3722 0.55%
2002-12-10 0 4.550 4.525 4.550 4.550 4.550 10,000 45,500 4.5500 0.364 0.362 0.364 0.364 0.364 125,059 0.3638 0.00%
2002-12-09 0 4.550 4.500 4.550 4.550 4.550 7,000 31,850 4.5500 0.364 0.360 0.364 0.364 0.364 87,541 0.3638 0.55%
2002-12-06 0 4.525 4.500 4.525 4.550 4.550 34,000 154,700 4.5500 0.362 0.360 0.362 0.364 0.364 425,200 0.3638 -0.55%
2002-12-05 0 4.550 4.525 4.550 4.525 4.550 17,000 77,125 4.5368 0.364 0.362 0.364 0.362 0.364 212,600 0.3628 -0.55%
2002-12-04 0 4.575 4.500 4.575 - - 0 0 - 0.366 0.360 0.366 - - 0 - 0.00%
2002-12-03 0 4.575 4.575 4.600 4.450 4.600 88,000 396,750 4.5085 0.366 0.366 0.368 0.356 0.368 1,100,518 0.3605 1.67%
2002-12-02 0 4.500 4.500 4.600 4.500 4.500 17,000 76,500 4.5000 0.360 0.360 0.368 0.360 0.360 212,600 0.3598 0.00%
2002-11-29 0 4.500 4.425 4.600 4.500 4.500 30,000 135,000 4.5000 0.360 0.354 0.368 0.360 0.360 375,177 0.3598 0.00%
2002-11-28 0 4.500 4.375 4.500 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2002-11-27 0 4.500 4.500 4.550 4.500 4.500 26,000 117,000 4.5000 0.360 0.360 0.364 0.360 0.360 325,153 0.3598 0.56%
2002-11-26 0 4.475 4.450 4.475 4.475 4.500 35,000 157,100 4.4886 0.358 0.356 0.358 0.358 0.360 437,706 0.3589 -0.56%
2002-11-25 0 4.500 4.425 4.500 4.500 4.500 5,000 22,500 4.5000 0.360 0.354 0.360 0.360 0.360 62,529 0.3598 0.00%
2002-11-22 0 4.500 4.500 4.525 4.500 4.500 8,000 36,000 4.5000 0.360 0.360 0.362 0.360 0.360 100,047 0.3598 -0.55%
2002-11-21 0 4.525 4.525 4.575 - - 0 0 - 0.362 0.362 0.366 - - 0 - 0.00%
2002-11-20 0 4.525 4.525 4.575 4.500 4.525 37,000 167,750 4.5338 0.362 0.362 0.366 0.360 0.362 462,718 0.3625 0.56%
2002-11-19 0 4.500 4.425 4.575 4.475 4.575 84,000 378,225 4.5027 0.360 0.354 0.366 0.358 0.366 1,050,495 0.3600 0.56%
2002-11-18 0 4.475 4.400 4.550 4.425 4.475 70,344 313,238 4.4529 0.358 0.352 0.364 0.354 0.358 879,714 0.3561 1.13%
2002-11-15 0 4.425 4.400 4.550 4.425 4.600 100,000 448,175 4.4818 0.354 0.352 0.364 0.354 0.368 1,250,589 0.3584 0.57%
2002-11-14 0 4.400 4.400 4.575 - - 0 0 - 0.352 0.352 0.366 - - 0 - 0.00%
2002-11-13 0 4.400 4.375 4.550 4.400 4.400 54,000 237,600 4.4000 0.352 0.350 0.364 0.352 0.352 675,318 0.3518 0.00%
2002-11-12 0 4.400 4.350 4.400 4.400 4.600 96,000 424,500 4.4219 0.352 0.348 0.352 0.352 0.368 1,200,565 0.3536 -0.56%
2002-11-11 0 4.425 4.425 4.450 4.425 4.425 10,000 44,250 4.4250 0.354 0.354 0.356 0.354 0.354 125,059 0.3538 -0.56%
2002-11-08 0 4.450 4.425 4.450 4.425 4.550 116,000 518,125 4.4666 0.356 0.354 0.356 0.354 0.364 1,450,683 0.3572 -0.56%
2002-11-07 0 4.475 4.625 4.650 4.450 4.475 95,000 423,000 4.4526 0.358 0.370 0.372 0.356 0.358 1,188,060 0.3560 0.56%
2002-11-06 0 4.450 4.450 4.600 4.450 4.500 125,000 556,925 4.4554 0.356 0.356 0.368 0.356 0.360 1,563,236 0.3563 0.00%
2002-11-05 0 4.450 4.450 4.650 4.450 4.500 80,000 356,500 4.4563 0.356 0.356 0.372 0.356 0.360 1,000,471 0.3563 0.00%
2002-11-04 0 4.450 4.425 4.450 4.450 4.500 75,000 335,700 4.4760 0.356 0.354 0.356 0.356 0.360 937,942 0.3579 -2.20%
2002-11-01 0 4.550 4.525 4.650 4.550 4.750 75,000 350,775 4.6770 0.364 0.362 0.372 0.364 0.380 937,942 0.3740 -5.21%
2002-10-31 0 4.800 4.775 4.800 4.800 4.850 37,000 178,900 4.8351 0.384 0.382 0.384 0.384 0.388 462,718 0.3866 -1.03%
2002-10-30 0 4.850 4.775 4.950 4.850 4.850 24,000 116,950 4.8729 0.388 0.382 0.396 0.388 0.388 300,141 0.3896 0.00%
2002-10-29 0 4.850 4.800 4.950 4.800 4.900 60,000 292,000 4.8667 0.388 0.384 0.396 0.384 0.392 750,353 0.3891 -0.51%
2002-10-28 0 4.875 4.800 4.900 4.850 4.900 63,000 307,550 4.8817 0.390 0.384 0.392 0.388 0.392 787,871 0.3904 -1.52%
2002-10-25 0 4.950 4.850 4.950 4.800 5.000 105,000 516,475 4.9188 0.396 0.388 0.396 0.384 0.400 1,313,118 0.3933 3.12%
2002-10-24 0 4.800 4.700 4.800 4.675 4.800 42,000 199,850 4.7583 0.384 0.376 0.384 0.374 0.384 525,247 0.3805 3.23%
2002-10-23 0 4.650 4.625 4.750 - - 0 0 - 0.372 0.370 0.380 - - 0 - 0.00%
2002-10-22 0 4.650 4.650 4.775 4.650 4.700 47,000 220,300 4.6872 0.372 0.372 0.382 0.372 0.376 587,777 0.3748 -0.53%
2002-10-21 0 4.675 4.625 4.675 4.675 4.675 20,000 93,500 4.6750 0.374 0.370 0.374 0.374 0.374 250,118 0.3738 -0.53%
2002-10-18 0 4.700 4.625 4.700 - - 0 0 - 0.376 0.370 0.376 - - 0 - 0.00%
2002-10-17 0 4.700 4.625 4.700 4.625 4.700 14,000 65,025 4.6446 0.376 0.370 0.376 0.370 0.376 175,082 0.3714 0.53%
2002-10-16 0 4.675 4.600 4.750 4.625 4.750 76,000 353,750 4.6546 0.374 0.368 0.380 0.370 0.380 950,448 0.3722 0.00%
2002-10-15 0 4.675 4.675 4.700 4.650 4.675 27,000 125,800 4.6593 0.374 0.374 0.376 0.372 0.374 337,659 0.3726 1.63%
2002-10-11 0 4.600 4.550 4.600 4.575 4.600 16,000 73,325 4.5828 0.368 0.364 0.368 0.366 0.368 200,094 0.3665 -2.13%
2002-10-10 0 4.700 4.550 4.700 4.550 4.700 53,000 243,850 4.6009 0.376 0.364 0.376 0.364 0.376 662,812 0.3679 3.30%
2002-10-09 0 4.550 4.525 4.550 4.500 4.575 19,000 86,050 4.5289 0.364 0.362 0.364 0.360 0.366 237,612 0.3621 -1.09%
2002-10-08 0 4.600 4.525 4.600 4.500 4.600 29,000 131,650 4.5397 0.368 0.362 0.368 0.360 0.368 362,671 0.3630 0.00%
2002-10-07 0 4.600 4.500 4.600 4.600 4.600 15,000 69,000 4.6000 0.368 0.360 0.368 0.368 0.368 187,588 0.3678 -0.54%
2002-10-04 0 4.625 4.500 4.625 4.625 4.625 6,000 27,750 4.6250 0.370 0.360 0.370 0.370 0.370 75,035 0.3698 -0.54%
2002-10-03 0 4.650 4.500 4.700 4.650 4.650 15,000 69,750 4.6500 0.372 0.360 0.376 0.372 0.372 187,588 0.3718 3.33%
2002-10-02 0 4.500 4.500 4.725 4.450 4.500 15,000 67,400 4.4933 0.360 0.360 0.378 0.356 0.360 187,588 0.3593 -1.10%
2002-09-30 0 4.550 4.450 4.650 4.450 4.550 11,000 49,950 4.5409 0.364 0.356 0.372 0.356 0.364 137,565 0.3631 1.68%
2002-09-27 0 4.475 4.450 - 4.475 4.475 10,000 44,750 4.4750 0.358 0.356 - 0.358 0.358 125,059 0.3578 1.70%
2002-09-26 0 4.400 4.400 4.500 4.400 4.450 7,000 31,050 4.4357 0.352 0.352 0.360 0.352 0.356 87,541 0.3547 1.15%
2002-09-25 0 4.350 4.300 4.450 4.350 4.350 18,000 78,300 4.3500 0.348 0.344 0.356 0.348 0.348 225,106 0.3478 2.35%
2002-09-24 0 4.250 4.150 4.450 - - 0 0 - 0.340 0.332 0.356 - - 0 - 0.00%
2002-09-23 0 4.250 4.200 4.450 4.250 4.250 30,000 127,500 4.2500 0.340 0.336 0.356 0.340 0.340 375,177 0.3398 -4.49%
2002-09-20 0 4.450 4.450 4.750 4.450 4.450 6,000 26,700 4.4500 0.356 0.356 0.380 0.356 0.356 75,035 0.3558 -2.20%
2002-09-19 0 4.550 4.550 4.700 4.550 4.550 5,000 22,750 4.5500 0.364 0.364 0.376 0.364 0.364 62,529 0.3638 0.00%
2002-09-18 0 4.550 4.350 4.750 - - 0 0 - 0.364 0.348 0.380 - - 0 - 0.00%
2002-09-17 0 4.550 4.400 4.800 - - 0 0 - 0.364 0.352 0.384 - - 0 - 0.00%
2002-09-16 0 4.550 4.550 4.800 4.350 4.350 1,000 4,350 4.3500 0.364 0.364 0.384 0.348 0.348 12,506 0.3478 0.00%
2002-09-13 0 4.550 4.350 4.700 - - 0 0 - 0.364 0.348 0.376 - - 0 - 0.00%
2002-09-12 0 4.550 4.350 4.800 4.550 4.800 7,000 33,100 4.7286 0.364 0.348 0.384 0.364 0.384 87,541 0.3781 0.44%
2002-09-11 0 4.850 4.750 5.000 - - 0 0 - 0.362 0.355 0.373 - - 0 - 0.00%
2002-09-10 0 4.850 4.850 4.900 4.850 4.850 20,000 97,000 4.8500 0.362 0.362 0.366 0.362 0.362 267,786 0.3622 0.00%
2002-09-09 0 4.850 4.850 4.875 4.850 4.900 43,000 208,600 4.8512 0.362 0.362 0.364 0.362 0.366 575,740 0.3623 0.00%
2002-09-06 0 4.850 4.850 4.900 4.850 4.850 30,000 145,500 4.8500 0.362 0.362 0.366 0.362 0.362 401,679 0.3622 -1.02%
2002-09-05 0 4.900 4.850 4.900 - - 0 0 - 0.366 0.362 0.366 - - 0 - 0.00%
2002-09-04 0 4.900 4.850 4.900 4.825 4.900 28,000 135,600 4.8429 0.366 0.362 0.366 0.360 0.366 374,901 0.3617 1.55%
2002-09-03 0 4.825 4.825 4.850 4.825 4.825 25,276 121,922 4.8236 0.360 0.360 0.362 0.360 0.360 338,428 0.3603 0.00%
2002-09-02 0 4.825 4.800 4.850 4.800 4.825 26,000 124,950 4.8058 0.360 0.358 0.362 0.358 0.360 348,122 0.3589 0.52%
2002-08-30 0 4.800 4.750 4.825 4.800 4.800 10,000 48,000 4.8000 0.358 0.355 0.360 0.358 0.358 133,893 0.3585 0.00%
2002-08-29 0 4.800 4.800 4.850 4.750 4.800 61,000 290,250 4.7582 0.358 0.358 0.362 0.355 0.358 816,748 0.3554 0.00%
2002-08-28 0 4.800 4.725 4.800 - - 0 0 - 0.358 0.353 0.358 - - 0 - 0.00%
2002-08-27 0 4.800 4.800 4.850 4.800 4.850 66,000 319,600 4.8424 0.358 0.358 0.362 0.358 0.362 883,694 0.3617 -1.03%
2002-08-26 0 4.850 4.750 4.850 4.850 4.850 10,049 44,332 4.4116 0.362 0.355 0.362 0.362 0.362 134,549 0.3295 1.04%
2002-08-23 0 4.800 4.700 4.800 4.825 4.850 66,049 315,057 4.7700 0.358 0.351 0.358 0.360 0.362 884,350 0.3563 -0.52%
2002-08-22 0 4.825 4.750 4.825 4.825 4.825 12,000 57,900 4.8250 0.360 0.355 0.360 0.360 0.360 160,672 0.3604 0.00%
2002-08-21 0 4.825 4.750 4.825 4.825 4.825 45,000 217,125 4.8250 0.360 0.355 0.360 0.360 0.360 602,519 0.3604 0.52%
2002-08-20 0 4.800 4.650 4.825 4.800 4.800 10,000 48,000 4.8000 0.358 0.347 0.360 0.358 0.358 133,893 0.3585 2.13%
2002-08-19 0 4.700 4.650 4.800 - - 0 0 - 0.351 0.347 0.358 - - 0 - 0.00%
2002-08-16 0 4.700 4.675 4.800 - - 0 0 - 0.351 0.349 0.358 - - 0 - 0.00%
2002-08-15 0 4.700 4.650 4.750 4.700 4.750 42,000 197,700 4.7071 0.351 0.347 0.355 0.351 0.355 562,351 0.3516 -1.05%
2002-08-14 0 4.750 4.725 4.775 4.750 4.750 26,000 123,500 4.7500 0.355 0.353 0.357 0.355 0.355 348,122 0.3548 -1.04%
2002-08-13 0 4.800 4.750 4.800 4.750 4.800 64,000 306,000 4.7813 0.358 0.355 0.358 0.355 0.358 856,916 0.3571 2.13%
2002-08-12 0 4.700 4.650 4.700 4.700 4.700 20,000 94,000 4.7000 0.351 0.347 0.351 0.351 0.351 267,786 0.3510 0.00%
2002-08-09 0 4.700 4.700 4.800 4.700 4.700 4,000 18,800 4.7000 0.351 0.351 0.358 0.351 0.351 53,557 0.3510 2.17%
2002-08-08 0 4.600 4.600 4.750 4.600 4.700 18,496 86,032 4.6514 0.344 0.344 0.355 0.344 0.351 247,649 0.3474 -1.08%
2002-08-07 0 4.650 4.600 4.650 4.675 4.675 4,000 18,700 4.6750 0.347 0.344 0.347 0.349 0.349 53,557 0.3492 1.09%
2002-08-06 0 4.600 4.600 4.675 4.525 4.600 19,000 87,100 4.5842 0.344 0.344 0.349 0.338 0.344 254,397 0.3424 1.10%
2002-08-05 0 4.550 4.525 4.600 4.550 4.600 58,000 264,900 4.5672 0.340 0.338 0.344 0.340 0.344 776,580 0.3411 -1.09%
2002-08-02 0 4.600 4.600 4.675 4.600 4.600 10,000 46,000 4.6000 0.344 0.344 0.349 0.344 0.344 133,893 0.3436 0.00%
2002-08-01 0 4.600 4.600 4.750 4.550 4.550 12,000 54,600 4.5500 0.344 0.344 0.355 0.340 0.340 160,672 0.3398 1.10%
2002-07-31 0 4.550 4.550 4.750 4.500 4.750 100,000 459,850 4.5985 0.340 0.340 0.355 0.336 0.355 1,338,931 0.3434 -3.19%
2002-07-30 0 4.700 4.650 4.700 4.700 4.700 81,000 380,700 4.7000 0.351 0.347 0.351 0.351 0.351 1,084,534 0.3510 1.08%
2002-07-29 0 4.650 4.575 4.800 4.650 4.650 30,000 139,500 4.6500 0.347 0.342 0.358 0.347 0.347 401,679 0.3473 0.54%
2002-07-26 0 4.625 4.625 4.700 4.575 4.625 175,000 831,375 4.7507 0.345 0.345 0.351 0.342 0.345 2,343,129 0.3548 0.00%
2002-07-25 0 4.625 4.625 4.675 4.600 4.675 25,000 115,625 4.6250 0.345 0.345 0.349 0.344 0.349 334,733 0.3454 0.54%
2002-07-24 0 4.600 4.600 4.650 - - 0 0 - 0.344 0.344 0.347 - - 0 - 0.00%
2002-07-23 0 4.600 4.600 4.700 4.500 4.550 17,000 77,000 4.5294 0.344 0.344 0.351 0.336 0.340 227,618 0.3383 1.10%
2002-07-22 0 4.550 4.550 4.600 4.525 4.525 5,000 22,625 4.5250 0.340 0.340 0.344 0.338 0.338 66,947 0.3380 -1.62%
2002-07-19 0 4.625 4.600 4.675 4.600 4.625 206,000 948,350 4.6036 0.345 0.344 0.349 0.344 0.345 2,758,198 0.3438 -1.07%
2002-07-18 0 4.675 4.650 4.675 4.675 4.750 110,000 517,775 4.7070 0.349 0.347 0.349 0.349 0.355 1,472,824 0.3516 -0.53%
2002-07-17 0 4.700 4.650 4.700 4.550 4.700 134,000 623,925 4.6562 0.351 0.347 0.351 0.340 0.351 1,794,167 0.3478 0.00%
2002-07-16 0 4.700 4.675 4.775 4.700 5.000 319,000 1,509,250 4.7312 0.351 0.349 0.357 0.351 0.373 4,271,189 0.3534 -2.08%
2002-07-15 0 4.800 4.775 4.825 4.750 5.200 555,000 2,749,125 4.9534 0.358 0.357 0.360 0.355 0.388 7,431,066 0.3700 -2.54%
2002-07-12 0 4.925 4.850 4.950 4.900 4.925 16,000 78,550 4.9094 0.368 0.362 0.370 0.366 0.368 214,229 0.3667 0.51%
2002-07-11 0 4.900 4.825 4.900 4.825 4.900 34,000 166,025 4.8831 0.366 0.360 0.366 0.360 0.366 455,236 0.3647 1.03%
2002-07-10 0 4.850 4.750 4.925 4.850 4.850 16,388 79,424 4.8465 0.362 0.355 0.368 0.362 0.362 219,424 0.3620 0.00%
2002-07-09 0 4.850 4.750 4.975 - - 0 0 - 0.362 0.355 0.372 - - 0 - 0.00%
2002-07-08 0 4.850 4.650 4.925 4.850 4.850 3,000 14,550 4.8500 0.362 0.347 0.368 0.362 0.362 40,168 0.3622 4.30%
2002-07-05 0 4.650 4.550 4.850 - - 0 0 - 0.347 0.340 0.362 - - 0 - 0.00%
2002-07-04 0 4.650 4.650 4.825 - - 0 0 - 0.347 0.347 0.360 - - 0 - 1.09%
2002-07-03 0 4.600 4.600 4.800 - - 0 0 - 0.344 0.344 0.358 - - 0 - 0.00%
2002-07-02 0 4.600 4.600 - - - 1,000 4,600 4.6000 0.344 0.344 - - - 13,389 0.3436 2.22%
2002-06-28 0 4.500 4.500 - - - 0 0 - 0.336 0.336 - - - 0 - 1.12%
2002-06-27 0 4.450 4.350 - - - 0 0 - 0.332 0.325 - - - 0 - 0.00%
2002-06-26 0 4.450 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2002-06-25 0 4.450 4.325 - - - 0 0 - 0.332 0.323 - - - 0 - 0.00%
2002-06-24 0 4.450 4.350 - - - 0 0 - 0.332 0.325 - - - 0 - 0.00%
2002-06-21 0 4.450 4.300 - - - 0 0 - 0.332 0.321 - - - 0 - 0.00%
2002-06-20 0 4.450 4.450 4.825 4.450 4.450 5,000 22,250 4.4500 0.332 0.332 0.360 0.332 0.332 66,947 0.3324 -3.78%
2002-06-19 0 4.625 4.625 4.750 4.625 4.625 9,000 41,625 4.6250 0.345 0.345 0.355 0.345 0.345 120,504 0.3454 0.00%
2002-06-18 0 4.625 4.500 4.675 4.625 4.650 58,000 268,825 4.6349 0.345 0.336 0.349 0.345 0.347 776,580 0.3462 -0.54%
2002-06-17 0 4.650 4.650 4.825 4.650 4.700 11,000 51,250 4.6591 0.347 0.347 0.360 0.347 0.351 147,282 0.3480 -3.63%
2002-06-14 0 4.825 4.650 4.825 4.825 4.850 8,000 38,700 4.8375 0.360 0.347 0.360 0.360 0.362 107,114 0.3613 3.76%
2002-06-13 0 4.650 4.650 4.800 - - 0 0 - 0.347 0.347 0.358 - - 0 - 0.00%
2002-06-12 0 4.650 4.625 4.775 - - 0 0 - 0.347 0.345 0.357 - - 0 - 0.00%
2002-06-11 0 4.650 4.600 4.775 - - 0 0 - 0.347 0.344 0.357 - - 0 - 0.00%
2002-06-10 0 4.650 4.600 4.800 - - 0 0 - 0.347 0.344 0.358 - - 0 - 0.00%
2002-06-07 0 4.650 4.600 4.650 4.650 4.650 20,000 93,000 4.6500 0.347 0.344 0.347 0.347 0.347 267,786 0.3473 0.00%
2002-06-06 0 4.650 4.600 4.700 4.650 4.650 113,000 525,450 4.6500 0.347 0.344 0.351 0.347 0.347 1,512,992 0.3473 -1.06%
2002-06-05 0 4.700 4.700 4.800 4.700 4.700 23,000 108,100 4.7000 0.351 0.351 0.358 0.351 0.351 307,954 0.3510 -2.08%
2002-06-04 0 4.800 4.700 4.800 4.700 4.800 19,000 89,500 4.7105 0.358 0.351 0.358 0.351 0.358 254,397 0.3518 0.00%
2002-06-03 0 4.800 4.800 4.875 4.800 4.850 30,000 145,000 4.8333 0.358 0.358 0.364 0.358 0.362 401,679 0.3610 -1.03%
2002-05-31 0 4.850 4.775 4.850 4.800 4.850 47,000 227,200 4.8340 0.362 0.357 0.362 0.358 0.362 629,298 0.3610 -0.51%
2002-05-30 0 4.875 4.875 4.950 4.875 4.950 11,000 54,375 4.9432 0.364 0.364 0.370 0.364 0.370 147,282 0.3692 -1.52%
2002-05-29 0 4.950 4.875 4.950 - - 0 0 - 0.370 0.364 0.370 - - 0 - 0.00%
2002-05-28 0 4.950 4.850 4.950 - - 0 0 - 0.370 0.362 0.370 - - 0 - -0.50%
2002-05-27 0 4.975 4.825 4.975 4.975 4.975 2,000 9,950 4.9750 0.372 0.360 0.372 0.372 0.372 26,779 0.3716 1.02%
2002-05-24 0 4.925 4.900 4.950 4.900 5.000 57,000 282,550 4.9570 0.368 0.366 0.370 0.366 0.373 763,191 0.3702 -1.50%
2002-05-23 0 5.000 4.900 5.000 5.000 5.000 2,000 10,000 5.0000 0.373 0.366 0.373 0.373 0.373 26,779 0.3734 -1.96%
2002-05-22 0 5.100 5.000 5.100 5.050 5.150 170,000 868,150 5.1068 0.381 0.373 0.381 0.377 0.385 2,276,182 0.3814 -0.97%
2002-05-21 0 5.150 5.100 5.150 5.100 5.250 174,000 898,450 5.1635 0.385 0.381 0.385 0.381 0.392 2,329,740 0.3856 4.04%
2002-05-17 0 4.950 4.850 5.000 4.800 4.950 90,000 442,250 4.9139 0.370 0.362 0.373 0.358 0.370 1,205,038 0.3670 4.76%
2002-05-16 0 4.725 4.700 4.800 4.700 4.725 73,000 344,175 4.7147 0.353 0.351 0.358 0.351 0.353 977,420 0.3521 0.00%
2002-05-15 0 4.725 4.625 4.800 4.650 4.750 131,000 616,200 4.7038 0.353 0.345 0.358 0.347 0.355 1,753,999 0.3513 5.00%
2002-05-14 0 4.500 4.500 4.625 4.500 4.500 30,000 135,000 4.5000 0.336 0.336 0.345 0.336 0.336 401,679 0.3361 1.12%
2002-05-13 0 4.450 4.450 4.525 - - 0 0 - 0.332 0.332 0.338 - - 0 - 1.14%
2002-05-10 0 4.400 4.400 4.500 4.400 4.425 25,000 110,125 4.4050 0.329 0.329 0.336 0.329 0.330 334,733 0.3290 -1.12%
2002-05-09 0 4.450 4.375 4.500 - - 0 0 - 0.332 0.327 0.336 - - 0 - 0.00%
2002-05-08 0 4.450 4.375 4.450 4.450 4.450 4,000 17,800 4.4500 0.332 0.327 0.332 0.332 0.332 53,557 0.3324 0.56%
2002-05-07 0 4.425 4.375 4.550 4.375 4.550 54,000 241,575 4.4736 0.330 0.327 0.340 0.327 0.340 723,023 0.3341 0.57%
2002-05-06 0 4.400 4.350 4.525 - - 0 0 - 0.329 0.325 0.338 - - 0 - 0.00%
2002-05-03 0 4.400 4.350 4.400 4.400 4.400 5,000 22,000 4.4000 0.329 0.325 0.329 0.329 0.329 66,947 0.3286 0.57%
2002-05-02 0 4.375 4.300 4.500 - - 0 0 - 0.327 0.321 0.336 - - 0 - 0.00%
2002-04-30 0 4.375 4.350 4.525 - - 0 0 - 0.327 0.325 0.338 - - 0 - 0.00%
2002-04-29 0 4.375 4.350 4.450 4.375 4.375 10,000 43,750 4.3750 0.327 0.325 0.332 0.327 0.327 133,893 0.3268 0.57%
2002-04-26 0 4.350 4.300 4.525 - - 0 0 - 0.325 0.321 0.338 - - 0 - 0.00%
2002-04-25 0 4.350 4.350 4.450 4.350 4.375 80,000 349,000 4.3625 0.325 0.325 0.332 0.325 0.327 1,071,145 0.3258 -1.14%
2002-04-24 0 4.400 4.375 4.500 - - 0 0 - 0.329 0.327 0.336 - - 0 - 0.00%
2002-04-23 0 4.400 4.400 4.550 - - 0 0 - 0.329 0.329 0.340 - - 0 - 0.57%
2002-04-22 0 4.375 4.375 4.550 4.375 4.375 29,000 126,875 4.3750 0.327 0.327 0.340 0.327 0.327 388,290 0.3268 -3.85%
2002-04-19 0 4.550 4.375 4.550 4.550 4.550 2,000 9,100 4.5500 0.340 0.327 0.340 0.340 0.340 26,779 0.3398 0.00%
2002-04-18 0 4.550 4.525 4.600 - - 0 0 - 0.340 0.338 0.344 - - 0 - 0.00%
2002-04-17 0 4.550 4.425 4.600 - - 0 0 - 0.340 0.330 0.344 - - 0 - 0.00%
2002-04-16 0 4.550 4.350 4.625 4.550 4.550 4,000 18,200 4.5500 0.340 0.325 0.345 0.340 0.340 53,557 0.3398 -0.55%
2002-04-15 0 4.575 4.475 4.575 4.575 4.575 6,000 27,450 4.5750 0.342 0.334 0.342 0.342 0.342 80,336 0.3417 0.55%
2002-04-12 0 4.550 4.400 4.550 - - 0 0 - 0.340 0.329 0.340 - - 0 - 0.00%
2002-04-11 0 4.550 4.525 4.550 - - 0 0 - 0.340 0.338 0.340 - - 0 - 0.00%
2002-04-10 0 4.550 4.550 4.650 4.525 4.550 70,000 317,750 4.5393 0.340 0.340 0.347 0.338 0.340 937,252 0.3390 0.00%
2002-04-09 0 4.550 4.550 4.650 4.550 4.550 4,000 18,200 4.5500 0.340 0.340 0.347 0.340 0.340 53,557 0.3398 -1.09%
2002-04-08 0 4.600 - 4.650 4.600 4.600 2,000 9,200 4.6000 0.344 - 0.347 0.344 0.344 26,779 0.3436 0.00%
2002-04-04 0 4.600 - 4.650 4.600 4.600 2,000 9,200 4.6000 0.344 - 0.347 0.344 0.344 26,779 0.3436 1.10%
2002-04-03 0 4.550 4.500 4.600 4.525 4.550 35,000 158,825 4.5379 0.340 0.336 0.344 0.338 0.340 468,626 0.3389 0.55%
2002-04-02 0 4.525 4.525 4.650 4.525 4.525 7,000 31,675 4.5250 0.338 0.338 0.347 0.338 0.338 93,725 0.3380 -2.69%
2002-03-28 0 4.650 4.475 4.700 4.650 4.650 5,000 23,250 4.6500 0.347 0.334 0.351 0.347 0.347 66,947 0.3473 1.09%
2002-03-27 0 4.600 4.600 4.650 - - 0 0 - 0.344 0.344 0.347 - - 0 - 0.00%
2002-03-26 0 4.600 4.500 4.650 - - 0 0 - 0.344 0.336 0.347 - - 0 - 0.00%
2002-03-25 0 4.600 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2002-03-22 0 4.600 4.600 4.750 - - 0 0 - 0.344 0.344 0.355 - - 0 - 0.00%
2002-03-21 0 4.600 4.600 4.650 4.600 4.600 7,000 32,200 4.6000 0.344 0.344 0.347 0.344 0.344 93,725 0.3436 -2.13%
2002-03-20 0 4.700 4.600 4.700 - - 0 0 - 0.351 0.344 0.351 - - 0 - 0.00%
2002-03-19 0 4.700 4.600 4.700 4.600 4.700 10,668 49,206 4.6125 0.351 0.344 0.351 0.344 0.351 142,837 0.3445 2.17%
2002-03-18 0 4.600 4.600 4.700 4.600 4.600 7,764 35,638 4.5902 0.344 0.344 0.351 0.344 0.344 103,955 0.3428 -2.13%
2002-03-15 0 4.700 4.600 4.700 - - 0 0 - 0.351 0.344 0.351 - - 0 - 0.00%
2002-03-14 0 4.700 4.550 4.725 4.700 4.700 8,000 37,600 4.7000 0.351 0.340 0.353 0.351 0.351 107,114 0.3510 2.17%
2002-03-13 0 4.600 4.550 4.650 4.550 4.600 15,000 68,750 4.5833 0.344 0.340 0.347 0.340 0.344 200,840 0.3423 1.10%
2002-03-12 0 4.550 4.350 4.550 4.550 4.550 1,000 4,550 4.5500 0.340 0.325 0.340 0.340 0.340 13,389 0.3398 4.60%
2002-03-11 0 4.350 4.350 4.600 4.300 4.550 24,000 106,700 4.4458 0.325 0.325 0.344 0.321 0.340 321,343 0.3320 0.00%
2002-03-08 0 4.350 4.350 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
2002-03-07 0 4.350 4.350 - - - 0 0 - 0.325 0.325 - - - 0 - 0.00%
2002-03-06 0 4.350 4.350 - - - 0 0 - 0.325 0.325 - - - 0 - 1.16%
2002-03-05 0 4.300 4.300 4.600 4.300 4.500 11,000 48,300 4.3909 0.321 0.321 0.344 0.321 0.336 147,282 0.3279 -2.27%
2002-03-04 0 4.400 4.300 4.600 4.400 4.400 1,000 4,400 4.4000 0.329 0.321 0.344 0.329 0.329 13,389 0.3286 0.57%
2002-03-01 0 4.375 4.325 - - - 0 0 - 0.327 0.323 - - - 0 - 0.00%
2002-02-28 0 4.375 4.325 - - - 0 0 - 0.327 0.323 - - - 0 - 0.00%
2002-02-27 0 4.375 4.325 - - - 0 0 - 0.327 0.323 - - - 0 - 0.00%
2002-02-26 0 4.375 4.325 4.400 - - 0 0 - 0.327 0.323 0.329 - - 0 - 0.00%
2002-02-25 0 4.375 4.300 - - - 0 0 - 0.327 0.321 - - - 0 - 0.00%
2002-02-22 0 4.375 4.300 4.450 - - 0 0 - 0.327 0.321 0.332 - - 0 - 0.00%
2002-02-21 0 4.375 4.375 4.450 - - 0 0 - 0.327 0.327 0.332 - - 0 - 0.57%
2002-02-20 0 4.350 4.300 4.450 4.350 4.375 14,000 61,025 4.3589 0.325 0.321 0.332 0.325 0.327 187,450 0.3256 -0.57%
2002-02-19 0 4.375 4.325 4.475 4.375 4.375 20,000 87,500 4.3750 0.327 0.323 0.334 0.327 0.327 267,786 0.3268 -1.69%
2002-02-18 0 4.450 4.375 4.450 4.500 4.500 1,000 4,500 4.5000 0.332 0.327 0.332 0.336 0.336 13,389 0.3361 0.56%
2002-02-15 0 4.425 4.375 4.500 - - 0 0 - 0.330 0.327 0.336 - - 0 - 0.00%
2002-02-11 0 4.425 4.425 4.600 4.400 4.600 20,000 88,575 4.4288 0.330 0.330 0.344 0.329 0.344 267,786 0.3308 0.00%
2002-02-08 0 4.425 4.375 4.425 - - 0 0 - 0.330 0.327 0.330 - - 0 - 0.00%
2002-02-07 0 4.425 4.375 4.525 - - 0 0 - 0.330 0.327 0.338 - - 0 - 0.00%
2002-02-06 0 4.425 4.325 4.600 - - 0 0 - 0.330 0.323 0.344 - - 0 - 0.00%
2002-02-05 0 4.425 - 4.600 4.425 4.425 31,000 137,175 4.4250 0.330 - 0.344 0.330 0.330 415,069 0.3305 -1.12%
2002-02-04 0 4.475 4.425 4.625 4.475 4.475 10,000 44,750 4.4750 0.334 0.330 0.345 0.334 0.334 133,893 0.3342 0.00%
2002-02-01 0 4.475 4.475 - - - 0 0 - 0.334 0.334 - - - 0 - 0.00%
2002-01-31 0 4.475 4.475 4.650 - - 0 0 - 0.334 0.334 0.347 - - 0 - 0.56%
2002-01-30 0 4.450 4.450 - 4.450 4.550 20,000 90,000 4.5000 0.332 0.332 - 0.332 0.340 267,786 0.3361 -1.11%
2002-01-29 0 4.500 4.500 4.650 4.500 4.500 20,000 90,000 4.5000 0.336 0.336 0.347 0.336 0.336 267,786 0.3361 -3.23%
2002-01-28 0 4.650 4.550 4.700 - - 0 0 - 0.347 0.340 0.351 - - 0 - 0.00%
2002-01-25 0 4.650 4.575 4.700 4.650 4.650 4,000 18,600 4.6500 0.347 0.342 0.351 0.347 0.347 53,557 0.3473 1.09%
2002-01-24 0 4.600 4.550 4.700 - - 0 0 - 0.344 0.340 0.351 - - 0 - 0.00%
2002-01-23 0 4.600 4.100 - - - 0 0 - 0.344 0.306 - - - 0 - 0.00%
2002-01-22 0 4.600 - - - - 0 0 - 0.344 - - - - 0 - 0.00%
2002-01-21 0 4.600 - 4.700 4.600 4.600 10,000 46,000 4.6000 0.344 - 0.351 0.344 0.344 133,893 0.3436 0.00%
2002-01-18 0 4.600 4.500 4.700 - - 0 0 - 0.344 0.336 0.351 - - 0 - 0.00%
2002-01-17 0 4.600 4.600 4.700 - - 0 0 - 0.344 0.344 0.351 - - 0 - 0.00%
2002-01-16 0 4.600 4.600 4.700 - - 0 0 - 0.344 0.344 0.351 - - 0 - 2.22%
2002-01-15 0 4.500 4.500 4.750 4.500 4.700 20,000 92,000 4.6000 0.336 0.336 0.355 0.336 0.351 267,786 0.3436 -5.26%
2002-01-14 0 4.750 4.600 4.750 4.700 4.750 37,000 174,150 4.7068 0.355 0.344 0.355 0.351 0.355 495,404 0.3515 2.15%
2002-01-11 0 4.650 4.600 4.700 4.600 4.650 20,000 92,500 4.6250 0.347 0.344 0.351 0.344 0.347 267,786 0.3454 4.49%
2002-01-10 0 4.450 4.450 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2002-01-09 0 4.450 4.450 - - - 0 0 - 0.332 0.332 - - - 0 - 0.00%
2002-01-08 0 4.450 4.400 4.600 4.450 4.450 10,000 44,500 4.4500 0.332 0.329 0.344 0.332 0.332 133,893 0.3324 0.00%
2002-01-07 0 4.450 4.425 4.600 - - 0 0 - 0.332 0.330 0.344 - - 0 - 0.00%
2002-01-04 0 4.450 4.450 4.575 4.450 4.450 5,000 22,250 4.4500 0.332 0.332 0.342 0.332 0.332 66,947 0.3324 -1.11%
2002-01-03 0 4.600 4.550 4.650 4.600 4.600 10,000 46,000 4.6000 0.336 0.332 0.340 0.336 0.336 136,868 0.3361 1.66%
2002-01-02 0 4.525 4.525 4.575 - - 0 0 - 0.331 0.331 0.334 - - 0 - 0.56%
2001-12-31 0 4.500 4.500 4.575 - - 0 0 - 0.329 0.329 0.334 - - 0 - 0.56%
2001-12-28 0 4.475 4.475 4.600 4.450 4.450 5,000 22,250 4.4500 0.327 0.327 0.336 0.325 0.325 68,434 0.3251 -0.56%
2001-12-27 0 4.500 4.400 - 4.500 4.500 15,000 67,500 4.5000 0.329 0.321 - 0.329 0.329 205,303 0.3288 2.27%
2001-12-24 0 4.400 4.325 - 4.400 4.400 8,000 35,200 4.4000 0.321 0.316 - 0.321 0.321 109,495 0.3215 0.00%
2001-12-21 0 4.400 4.350 - - - 0 0 - 0.321 0.318 - - - 0 - 0.00%
2001-12-20 0 4.400 4.400 4.600 4.400 4.400 50,000 220,000 4.4000 0.321 0.321 0.336 0.321 0.321 684,342 0.3215 -2.22%
2001-12-19 0 4.500 4.400 4.650 4.400 4.500 42,000 186,000 4.4286 0.329 0.321 0.340 0.321 0.329 574,848 0.3236 1.12%
2001-12-18 0 4.450 4.400 4.500 4.375 4.550 121,000 537,150 4.4393 0.325 0.321 0.329 0.320 0.332 1,656,109 0.3243 -6.32%
2001-12-17 0 4.750 4.400 4.750 4.600 5.000 103,000 497,975 4.8347 0.347 0.321 0.347 0.336 0.365 1,409,745 0.3532 -5.00%
2001-12-14 0 5.000 4.825 5.000 5.000 5.000 34,000 170,000 5.0000 0.365 0.353 0.365 0.365 0.365 465,353 0.3653 0.00%
2001-12-13 0 5.000 4.800 5.000 4.800 5.000 146,000 718,000 4.9178 0.365 0.351 0.365 0.351 0.365 1,998,280 0.3593 5.26%
2001-12-12 0 4.750 4.700 4.800 - - 0 0 - 0.347 0.343 0.351 - - 0 - 0.00%
2001-12-11 0 4.750 4.650 4.800 4.750 4.750 10,000 47,500 4.7500 0.347 0.340 0.351 0.347 0.347 136,868 0.3470 0.00%
2001-12-10 0 4.750 4.650 4.775 - - 0 0 - 0.347 0.340 0.349 - - 0 - 0.00%
2001-12-07 0 4.750 4.675 4.800 - - 0 0 - 0.347 0.342 0.351 - - 0 - 0.00%
2001-12-06 0 4.750 4.650 4.750 4.700 4.750 7,000 33,000 4.7143 0.347 0.340 0.347 0.343 0.347 95,808 0.3444 1.06%
2001-12-05 0 4.700 4.650 4.750 4.600 4.700 62,000 290,300 4.6823 0.343 0.340 0.347 0.336 0.343 848,585 0.3421 2.17%
2001-12-04 0 4.600 4.600 4.700 4.600 4.600 13,000 59,800 4.6000 0.336 0.336 0.343 0.336 0.336 177,929 0.3361 -1.08%
2001-12-03 0 4.650 4.600 4.650 - - 0 0 - 0.340 0.336 0.340 - - 0 - 0.00%
2001-11-30 0 4.650 4.550 4.700 - - 0 0 - 0.340 0.332 0.343 - - 0 - 0.00%
2001-11-29 0 4.650 4.550 4.650 4.650 4.650 3,000 13,950 4.6500 0.340 0.332 0.340 0.340 0.340 41,061 0.3397 1.09%
2001-11-28 0 4.600 4.500 4.650 - - 0 0 - 0.336 0.329 0.340 - - 0 - 0.00%
2001-11-27 0 4.600 4.550 4.650 - - 0 0 - 0.336 0.332 0.340 - - 0 - 0.00%
2001-11-26 0 4.600 4.450 4.700 4.600 4.650 207,000 952,700 4.6024 0.336 0.325 0.343 0.336 0.340 2,833,178 0.3363 2.22%
2001-11-23 0 4.500 4.400 4.600 4.500 4.500 25,000 112,500 4.5000 0.329 0.321 0.336 0.329 0.329 342,171 0.3288 2.27%
2001-11-22 0 4.400 4.400 4.500 4.400 4.500 16,000 70,500 4.4063 0.321 0.321 0.329 0.321 0.329 218,990 0.3219 -2.22%
2001-11-21 0 4.500 4.400 - 4.500 4.500 13,000 58,500 4.5000 0.329 0.321 - 0.329 0.329 177,929 0.3288 2.27%
2001-11-20 0 4.400 4.300 4.400 4.400 4.400 7,000 30,800 4.4000 0.321 0.314 0.321 0.321 0.321 95,808 0.3215 2.33%
2001-11-19 0 4.300 4.250 4.400 4.300 4.300 100,000 430,000 4.3000 0.314 0.311 0.321 0.314 0.314 1,368,685 0.3142 2.38%
2001-11-16 0 4.200 4.200 4.250 4.200 4.200 4,000 16,800 4.2000 0.307 0.307 0.311 0.307 0.307 54,747 0.3069 0.00%
2001-11-15 0 4.200 4.200 4.300 4.200 4.200 34,000 142,800 4.2000 0.307 0.307 0.314 0.307 0.307 465,353 0.3069 0.00%
2001-11-14 0 4.200 4.050 4.200 4.200 4.200 15,000 63,000 4.2000 0.307 0.296 0.307 0.307 0.307 205,303 0.3069 1.82%
2001-11-13 1 4.125 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-11-12 1 4.125 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2001-11-09 0 4.125 4.125 4.200 4.125 4.175 10,000 41,350 4.1350 0.301 0.301 0.307 0.301 0.305 136,868 0.3021 -1.79%
2001-11-08 0 4.200 4.125 4.200 4.200 4.200 1,000 4,200 4.2000 0.307 0.301 0.307 0.307 0.307 13,687 0.3069 0.00%
2001-11-07 0 4.200 4.100 4.200 4.200 4.200 45,000 189,000 4.2000 0.307 0.300 0.307 0.307 0.307 615,908 0.3069 0.00%
2001-11-06 0 4.200 4.125 4.200 4.200 4.200 5,000 21,000 4.2000 0.307 0.301 0.307 0.307 0.307 68,434 0.3069 1.20%
2001-11-05 0 4.150 4.100 4.200 - - 0 0 - 0.303 0.300 0.307 - - 0 - 0.00%
2001-11-02 0 4.150 3.975 4.200 - - 0 0 - 0.303 0.290 0.307 - - 0 - 0.00%
2001-11-01 0 4.150 4.050 4.150 4.100 4.150 22,000 91,200 4.1455 0.303 0.296 0.303 0.300 0.303 301,111 0.3029 -0.60%
2001-10-31 0 4.175 3.975 4.175 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2001-10-30 0 4.175 - 4.175 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2001-10-29 0 4.175 - 4.175 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2001-10-26 0 4.175 - 4.175 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2001-10-24 0 4.175 - 4.175 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2001-10-23 0 4.175 - 4.175 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2001-10-22 0 4.175 4.025 4.175 4.175 4.175 5,000 20,875 4.1750 0.305 0.294 0.305 0.305 0.305 68,434 0.3050 0.60%
2001-10-19 0 4.150 - 4.200 4.125 4.150 10,000 41,375 4.1375 0.303 - 0.307 0.301 0.303 136,868 0.3023 -0.60%
2001-10-18 0 4.175 - 4.200 - - 0 0 - 0.305 - 0.307 - - 0 - 0.00%
2001-10-17 0 4.175 - 4.175 - - 0 0 - 0.305 - 0.305 - - 0 - -0.60%
2001-10-16 0 4.200 - 4.200 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2001-10-15 0 4.200 - 4.200 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2001-10-12 0 4.200 - 4.200 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
2001-10-11 0 4.200 - 4.200 4.100 4.200 63,000 258,800 4.1079 0.307 - 0.307 0.300 0.307 862,271 0.3001 2.44%
2001-10-10 0 4.100 4.000 4.100 - - 0 0 - 0.300 0.292 0.300 - - 0 - 0.00%
2001-10-09 0 4.100 - 4.100 4.100 4.100 1,000 4,100 4.1000 0.300 - 0.300 0.300 0.300 13,687 0.2996 0.00%
2001-10-08 0 4.100 4.000 4.100 4.100 4.100 10,000 41,000 4.1000 0.300 0.292 0.300 0.300 0.300 136,868 0.2996 0.00%
2001-10-05 0 4.100 3.800 4.100 4.000 4.100 9,000 36,400 4.0444 0.300 0.278 0.300 0.292 0.300 123,182 0.2955 4.46%
2001-10-04 0 3.925 - 4.100 - - 0 0 - 0.287 - 0.300 - - 0 - 0.00%
2001-10-03 0 3.925 - 4.000 - - 0 0 - 0.287 - 0.292 - - 0 - 0.00%
2001-09-28 0 3.925 - 4.100 - - 0 0 - 0.287 - 0.300 - - 0 - 0.00%
2001-09-27 0 3.925 3.700 4.025 3.700 3.925 32,000 121,900 3.8094 0.287 0.270 0.294 0.270 0.287 437,979 0.2783 12.14%
2001-09-26 0 3.500 3.475 - - - 0 0 - 0.256 0.254 - - - 0 - 0.00%
2001-09-25 0 3.500 3.425 3.750 3.500 3.500 25,000 87,500 3.5000 0.256 0.250 0.274 0.256 0.256 342,171 0.2557 0.72%
2001-09-24 0 3.475 3.475 3.500 3.475 3.475 2,000 6,950 3.4750 0.254 0.254 0.256 0.254 0.254 27,374 0.2539 -0.71%
2001-09-21 0 3.500 3.300 3.500 - - 0 0 - 0.256 0.241 0.256 - - 0 - 0.00%
2001-09-20 0 3.500 3.475 3.650 3.500 3.625 25,000 88,125 3.5250 0.256 0.254 0.267 0.256 0.265 342,171 0.2575 -6.04%
2001-09-19 0 3.725 - 4.000 3.725 3.725 10,000 37,250 3.7250 0.272 - 0.292 0.272 0.272 136,868 0.2722 -5.10%
2001-09-18 0 3.925 - 4.000 - - 0 0 - 0.287 - 0.292 - - 0 - 0.00%
2001-09-17 0 3.925 - 3.925 - - 0 0 - 0.287 - 0.287 - - 0 - -0.76%
2001-09-14 0 3.955 - 4.050 - - 0 0 - 0.289 - 0.296 - - 0 - -0.00%
2001-09-13 0 4.275 4.275 4.375 4.250 4.275 12,000 51,250 4.2708 0.289 0.289 0.296 0.287 0.289 177,531 0.2887 -2.84%
2001-09-12 0 4.400 - 4.400 - - 0 0 - 0.297 - 0.297 - - 0 - -0.56%
2001-09-11 0 4.425 4.275 4.425 - - 0 0 - 0.299 0.289 0.299 - - 0 - 0.00%
2001-09-10 0 4.425 4.275 4.425 4.450 4.450 1,000 4,450 4.4500 0.299 0.289 0.299 0.301 0.301 14,794 0.3008 -0.56%
2001-09-07 0 4.450 4.300 4.450 4.325 4.450 30,000 131,525 4.3842 0.301 0.291 0.301 0.292 0.301 443,828 0.2963 3.49%
2001-09-06 0 4.300 4.300 4.350 - - 0 0 - 0.291 0.291 0.294 - - 0 - 0.00%
2001-09-05 0 4.300 4.275 4.375 4.300 4.300 10,000 43,000 4.3000 0.291 0.289 0.296 0.291 0.291 147,943 0.2907 0.58%
2001-09-04 0 4.275 4.275 4.325 4.275 4.300 20,000 85,650 4.2825 0.289 0.289 0.292 0.289 0.291 295,885 0.2895 -0.58%
2001-09-03 0 4.300 4.275 4.325 - - 0 0 - 0.291 0.289 0.292 - - 0 - 0.00%
2001-08-31 0 4.300 4.275 4.325 4.300 4.300 5,000 21,500 4.3000 0.291 0.289 0.292 0.291 0.291 73,971 0.2907 0.00%
2001-08-30 0 4.300 4.275 4.350 4.300 4.300 3,000 12,900 4.3000 0.291 0.289 0.294 0.291 0.291 44,383 0.2907 0.00%
2001-08-29 0 4.300 4.200 4.375 4.300 4.300 20,000 86,000 4.3000 0.291 0.284 0.296 0.291 0.291 295,885 0.2907 0.00%
2001-08-28 0 4.300 4.300 4.400 4.300 4.300 2,000 8,600 4.3000 0.291 0.291 0.297 0.291 0.291 29,589 0.2907 0.00%
2001-08-27 0 4.300 4.300 4.375 - - 0 0 - 0.291 0.291 0.296 - - 0 - 0.00%
2001-08-24 0 4.300 4.200 4.300 4.300 4.300 5,000 21,500 4.3000 0.291 0.284 0.291 0.291 0.291 73,971 0.2907 -0.58%
2001-08-23 0 4.325 4.300 4.400 - - 0 0 - 0.292 0.291 0.297 - - 0 - 0.00%
2001-08-22 0 4.325 4.250 4.325 4.325 4.325 2,000 8,650 4.3250 0.292 0.287 0.292 0.292 0.292 29,589 0.2923 0.58%
2001-08-21 0 4.300 4.250 4.400 - - 0 0 - 0.291 0.287 0.297 - - 0 - 0.00%
2001-08-20 0 4.300 4.300 4.450 4.300 4.450 16,656 73,405 4.4071 0.291 0.291 0.301 0.291 0.301 246,413 0.2979 -0.58%
2001-08-17 0 4.325 4.325 4.400 - - 0 0 - 0.292 0.292 0.297 - - 0 - 0.00%
2001-08-16 0 4.325 4.325 4.400 4.325 4.325 2,000 8,650 4.3250 0.292 0.292 0.297 0.292 0.292 29,589 0.2923 -1.70%
2001-08-15 0 4.400 4.350 4.450 - - 0 0 - 0.297 0.294 0.301 - - 0 - 0.00%
2001-08-14 0 4.400 4.375 4.500 4.400 4.400 10,000 44,000 4.4000 0.297 0.296 0.304 0.297 0.297 147,943 0.2974 0.00%
2001-08-13 0 4.400 4.325 4.500 - - 0 0 - 0.297 0.292 0.304 - - 0 - 0.00%
2001-08-10 0 4.400 4.300 4.500 4.400 4.400 12,000 52,800 4.4000 0.297 0.291 0.304 0.297 0.297 177,531 0.2974 2.33%
2001-08-09 0 4.300 4.300 4.375 4.300 4.300 12,000 51,600 4.3000 0.291 0.291 0.296 0.291 0.291 177,531 0.2907 -1.15%
2001-08-08 0 4.350 4.200 4.350 - - 0 0 - 0.294 0.284 0.294 - - 0 - 0.00%
2001-08-07 0 4.350 4.300 4.350 4.300 4.350 23,000 99,600 4.3304 0.294 0.291 0.294 0.291 0.294 340,268 0.2927 0.58%
2001-08-06 0 4.325 4.325 4.450 4.300 4.300 10,000 43,000 4.3000 0.292 0.292 0.301 0.291 0.291 147,943 0.2907 -3.35%
2001-08-03 0 4.475 4.300 4.475 4.475 4.475 10,000 44,750 4.4750 0.302 0.291 0.302 0.302 0.302 147,943 0.3025 0.00%
2001-08-02 0 4.475 4.275 4.500 - - 0 0 - 0.302 0.289 0.304 - - 0 - 0.00%
2001-08-01 0 4.475 4.400 4.475 4.475 4.500 22,000 98,925 4.4966 0.302 0.297 0.302 0.302 0.304 325,474 0.3039 1.70%
2001-07-31 0 4.400 4.400 4.475 4.200 4.400 56,000 243,300 4.3446 0.297 0.297 0.302 0.284 0.297 828,478 0.2937 6.02%
2001-07-30 0 4.150 4.275 4.300 4.150 4.600 90,000 379,975 4.2219 0.281 0.289 0.291 0.281 0.311 1,331,483 0.2854 -10.27%
2001-07-27 0 4.625 - 4.700 4.625 4.750 29,000 135,850 4.6845 0.313 - 0.318 0.313 0.321 429,033 0.3166 -3.65%
2001-07-26 0 4.800 4.750 4.800 4.800 4.825 37,000 177,850 4.8068 0.324 0.321 0.324 0.324 0.326 547,387 0.3249 -1.54%
2001-07-24 0 4.875 4.875 4.900 4.775 4.825 83,000 398,400 4.8000 0.330 0.330 0.331 0.323 0.326 1,227,923 0.3245 -1.52%
2001-07-23 0 4.950 4.875 4.975 4.950 4.950 5,000 24,750 4.9500 0.335 0.330 0.336 0.335 0.335 73,971 0.3346 3.12%
2001-07-20 0 4.800 4.775 4.850 4.800 4.800 8,000 38,400 4.8000 0.324 0.323 0.328 0.324 0.324 118,354 0.3245 1.05%
2001-07-19 0 4.750 4.750 4.850 4.600 4.750 27,000 127,250 4.7130 0.321 0.321 0.328 0.311 0.321 399,445 0.3186 -1.04%
2001-07-18 0 4.800 4.800 4.825 4.750 4.800 61,000 292,125 4.7889 0.324 0.324 0.326 0.321 0.324 902,450 0.3237 1.59%
2001-07-17 0 4.725 4.725 4.800 4.725 4.750 26,000 123,100 4.7346 0.319 0.319 0.324 0.319 0.321 384,651 0.3200 -0.53%
2001-07-16 0 4.750 4.750 4.800 4.600 4.750 20,000 93,600 4.6800 0.321 0.321 0.324 0.311 0.321 295,885 0.3163 3.26%
2001-07-13 0 4.600 4.600 4.650 4.500 4.550 85,000 385,750 4.5382 0.311 0.311 0.314 0.304 0.308 1,257,512 0.3068 3.37%
2001-07-12 0 4.450 4.275 4.500 - - 0 0 - 0.301 0.289 0.304 - - 0 - 0.00%
2001-07-11 0 4.450 4.375 4.450 - - 0 0 - 0.301 0.296 0.301 - - 0 - -1.11%
2001-07-10 0 4.500 4.375 4.500 4.350 4.500 35,000 155,250 4.4357 0.304 0.296 0.304 0.294 0.304 517,799 0.2998 3.45%
2001-07-09 0 4.350 4.250 4.350 - - 0 0 - 0.294 0.287 0.294 - - 0 - 0.00%
2001-07-05 0 4.350 4.350 4.600 4.200 4.350 59,000 255,900 4.3373 0.294 0.294 0.311 0.284 0.294 872,861 0.2932 2.96%
2001-07-04 0 4.225 4.225 4.400 4.225 4.225 60,000 253,500 4.2250 0.286 0.286 0.297 0.286 0.286 887,655 0.2856 0.00%
2001-07-03 0 4.225 4.200 4.400 4.225 4.225 4,000 16,900 4.2250 0.286 0.284 0.297 0.286 0.286 59,177 0.2856 -1.74%
2001-06-29 0 4.300 4.200 4.350 - - 0 0 - 0.291 0.284 0.294 - - 0 - 0.00%
2001-06-28 0 4.300 4.300 4.375 4.200 4.200 4,000 16,800 4.2000 0.291 0.291 0.296 0.284 0.284 59,177 0.2839 2.99%
2001-06-27 0 4.175 4.175 4.375 - - 0 0 - 0.282 0.282 0.296 - - 0 - 1.21%
2001-06-26 0 4.125 4.125 - 4.125 4.125 3,000 12,375 4.1250 0.279 0.279 - 0.279 0.279 44,383 0.2788 -2.94%
2001-06-22 0 4.250 4.250 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2001-06-21 0 4.250 4.250 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2001-06-20 0 4.250 4.250 4.350 4.250 4.250 97,280 413,398 4.2496 0.287 0.287 0.294 0.287 0.287 1,439,185 0.2872 0.00%
2001-06-19 0 4.250 4.150 4.275 - - 0 0 - 0.287 0.281 0.289 - - 0 - 0.00%
2001-06-18 0 4.250 4.225 4.250 4.250 4.250 8,000 34,000 4.2500 0.287 0.286 0.287 0.287 0.287 118,354 0.2873 0.00%
2001-06-15 0 4.250 4.175 4.275 4.250 4.250 14,000 59,500 4.2500 0.287 0.282 0.289 0.287 0.287 207,120 0.2873 -1.16%
2001-06-14 0 4.300 - 4.300 4.275 4.300 93,000 399,750 4.2984 0.291 - 0.291 0.289 0.291 1,375,866 0.2905 0.00%
2001-06-13 0 4.300 4.225 4.300 - - 0 0 - 0.291 0.286 0.291 - - 0 - 0.00%
2001-06-12 0 4.300 4.275 4.325 4.300 4.300 40,000 172,000 4.3000 0.291 0.289 0.292 0.291 0.291 591,770 0.2907 0.58%
2001-06-11 0 4.275 4.250 4.300 4.200 4.275 45,000 191,650 4.2589 0.289 0.287 0.291 0.284 0.289 665,741 0.2879 0.59%
2001-06-08 0 4.250 4.200 4.300 4.100 4.250 42,000 175,400 4.1762 0.287 0.284 0.291 0.277 0.287 621,359 0.2823 2.41%
2001-06-07 0 4.150 4.100 4.175 4.150 4.150 73,000 302,950 4.1500 0.281 0.277 0.282 0.281 0.281 1,079,981 0.2805 0.00%
2001-06-06 0 4.150 4.125 4.150 4.150 4.150 75,000 311,250 4.1500 0.281 0.279 0.281 0.281 0.281 1,109,569 0.2805 0.00%
2001-06-05 0 4.150 4.100 - 4.125 4.150 23,000 95,250 4.1413 0.281 0.277 - 0.279 0.281 340,268 0.2799 0.61%
2001-06-04 0 4.125 4.100 4.125 4.125 4.150 45,000 186,125 4.1361 0.279 0.277 0.279 0.279 0.281 665,741 0.2796 0.00%
2001-06-01 0 4.125 4.100 4.125 4.125 4.150 15,000 62,000 4.1333 0.279 0.277 0.279 0.279 0.281 221,914 0.2794 0.00%
2001-05-31 0 4.125 4.075 4.125 4.100 4.125 45,000 184,750 4.1056 0.279 0.275 0.279 0.277 0.279 665,741 0.2775 -0.60%
2001-05-30 0 4.150 4.125 4.150 4.150 4.150 20,000 83,000 4.1500 0.281 0.279 0.281 0.281 0.281 295,885 0.2805 -0.60%
2001-05-29 0 4.175 4.125 4.175 4.175 4.175 20,000 83,500 4.1750 0.282 0.279 0.282 0.282 0.282 295,885 0.2822 0.00%
2001-05-28 0 4.175 4.150 4.175 4.100 4.175 130,000 537,250 4.1327 0.282 0.281 0.282 0.277 0.282 1,923,253 0.2793 2.45%
2001-05-25 0 4.075 4.075 4.150 - - 0 0 - 0.275 0.275 0.281 - - 0 - 0.00%
2001-05-24 0 4.075 4.075 4.150 4.075 4.175 62,000 253,650 4.0911 0.275 0.275 0.281 0.275 0.282 917,244 0.2765 0.00%
2001-05-23 0 4.075 4.050 4.100 4.075 4.150 30,000 123,250 4.1083 0.275 0.274 0.277 0.275 0.281 443,828 0.2777 -1.81%
2001-05-22 0 4.150 4.050 4.175 4.100 4.150 63,000 259,700 4.1222 0.281 0.274 0.282 0.277 0.281 932,038 0.2786 1.22%
2001-05-21 0 4.100 4.050 4.150 4.100 4.100 10,000 41,000 4.1000 0.277 0.274 0.281 0.277 0.277 147,943 0.2771 -0.61%
2001-05-18 0 4.125 4.075 4.150 4.100 4.125 21,000 86,375 4.1131 0.279 0.275 0.281 0.277 0.279 310,679 0.2780 1.23%
2001-05-17 0 4.075 4.000 4.075 4.025 4.075 21,000 84,825 4.0393 0.275 0.270 0.275 0.272 0.275 310,679 0.2730 1.24%
2001-05-16 0 4.025 4.000 4.050 3.925 4.025 60,000 238,225 3.9704 0.272 0.270 0.274 0.265 0.272 887,655 0.2684 2.55%
2001-05-15 0 3.925 3.900 3.925 3.925 3.925 87,000 341,475 3.9250 0.265 0.264 0.265 0.265 0.265 1,287,100 0.2653 0.64%
2001-05-14 0 3.900 3.850 3.900 3.875 3.900 20,000 77,750 3.8875 0.264 0.260 0.264 0.262 0.264 295,885 0.2628 0.65%
2001-05-11 0 3.875 3.850 3.875 3.850 3.875 50,000 193,125 3.8625 0.262 0.260 0.262 0.260 0.262 739,713 0.2611 1.97%
2001-05-10 0 3.800 3.800 - - - 0 0 - 0.257 0.257 - - - 0 - 0.00%
2001-05-09 0 3.800 3.800 - - - 0 0 - 0.257 0.257 - - - 0 - 0.66%
2001-05-08 0 3.775 3.775 - - - 0 0 - 0.255 0.255 - - - 0 - 0.00%
2001-05-07 0 3.775 3.775 - 3.775 3.800 6,000 22,775 3.7958 0.255 0.255 - 0.255 0.257 88,766 0.2566 0.00%
2001-05-04 0 3.775 3.775 - 3.750 3.775 4,000 15,050 3.7625 0.255 0.255 - 0.253 0.255 59,177 0.2543 -0.66%
2001-05-03 0 3.800 3.800 - 3.800 3.800 4,000 15,200 3.8000 0.257 0.257 - 0.257 0.257 59,177 0.2569 0.00%
2001-05-02 0 3.800 3.800 3.875 - - 0 0 - 0.257 0.257 0.262 - - 0 - 0.66%
2001-04-27 0 3.775 3.750 3.850 3.775 3.775 10,000 37,750 3.7750 0.255 0.253 0.260 0.255 0.255 147,943 0.2552 -1.95%
2001-04-26 0 3.850 3.850 4.000 3.850 3.900 16,000 61,850 3.8656 0.260 0.260 0.270 0.260 0.264 236,708 0.2613 2.67%
2001-04-25 0 3.750 3.750 - 3.700 3.700 20,000 74,000 3.7000 0.253 0.253 - 0.250 0.250 295,885 0.2501 1.35%
2001-04-24 0 3.700 3.675 3.700 3.675 3.700 100,000 369,300 3.6930 0.250 0.248 0.250 0.248 0.250 1,479,426 0.2496 0.00%
2001-04-23 0 3.700 3.675 3.725 3.700 3.700 100,000 370,000 3.7000 0.250 0.248 0.252 0.250 0.250 1,479,426 0.2501 0.68%
2001-04-20 0 3.675 3.625 3.675 3.625 3.675 81,000 297,625 3.6744 0.248 0.245 0.248 0.245 0.248 1,198,335 0.2484 2.80%
2001-04-19 0 3.575 3.550 3.675 - - 0 0 - 0.242 0.240 0.248 - - 0 - 0.00%
2001-04-18 0 3.575 3.575 3.700 - - 0 0 - 0.242 0.242 0.250 - - 0 - 0.00%
2001-04-17 0 3.575 3.525 3.700 - - 0 0 - 0.242 0.238 0.250 - - 0 - 0.00%
2001-04-12 0 3.575 3.550 3.700 - - 0 0 - 0.242 0.240 0.250 - - 0 - 0.00%
2001-04-11 0 3.575 3.550 3.700 - - 0 0 - 0.242 0.240 0.250 - - 0 - 0.00%
2001-04-10 0 3.575 3.575 3.700 3.550 3.550 5,000 17,750 3.5500 0.242 0.242 0.250 0.240 0.240 73,971 0.2400 0.70%
2001-04-09 0 3.550 3.525 3.600 - - 0 0 - 0.240 0.238 0.243 - - 0 - 0.00%
2001-04-06 0 3.550 3.550 3.700 3.550 3.600 10,000 35,825 3.5825 0.240 0.240 0.250 0.240 0.243 147,943 0.2422 -1.39%
2001-04-04 0 3.600 3.625 3.700 3.600 3.600 6,000 21,600 3.6000 0.243 0.245 0.250 0.243 0.243 88,766 0.2433 -1.37%
2001-04-03 0 3.650 3.650 3.700 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2001-04-02 0 3.650 3.650 3.700 - - 0 0 - 0.247 0.247 0.250 - - 0 - 0.00%
2001-03-30 0 3.650 3.625 3.700 - - 0 0 - 0.247 0.245 0.250 - - 0 - 0.00%
2001-03-29 0 3.650 3.650 3.700 3.625 3.625 10,000 36,250 3.6250 0.247 0.247 0.250 0.245 0.245 147,943 0.2450 -0.68%
2001-03-28 0 3.675 3.650 3.700 3.675 3.675 100,000 367,500 3.6750 0.248 0.247 0.250 0.248 0.248 1,479,426 0.2484 0.00%
2001-03-27 0 3.675 3.650 3.700 - - 0 0 - 0.248 0.247 0.250 - - 0 - 0.00%
2001-03-26 0 3.675 3.650 3.700 3.675 3.675 10,000 36,750 3.6750 0.248 0.247 0.250 0.248 0.248 147,943 0.2484 0.00%
2001-03-23 0 3.675 3.675 3.700 3.675 3.675 10,000 36,750 3.6750 0.248 0.248 0.250 0.248 0.248 147,943 0.2484 0.68%
2001-03-22 0 3.650 3.650 3.700 3.650 3.650 10,000 36,500 3.6500 0.247 0.247 0.250 0.247 0.247 147,943 0.2467 -1.35%
2001-03-21 0 3.700 3.675 3.700 3.700 3.700 117,000 432,900 3.7000 0.250 0.248 0.250 0.250 0.250 1,730,928 0.2501 0.00%
2001-03-20 0 3.700 3.700 3.750 - - 0 0 - 0.250 0.250 0.253 - - 0 - 0.00%
2001-03-19 0 3.700 3.700 3.750 - - 0 0 - 0.250 0.250 0.253 - - 0 - 0.00%
2001-03-16 0 3.700 3.700 3.750 3.700 3.725 290,044 1,073,656 3.7017 0.250 0.250 0.253 0.250 0.252 4,290,985 0.2502 0.00%
2001-03-15 0 3.700 3.700 3.750 3.700 3.700 12,000 44,400 3.7000 0.250 0.250 0.253 0.250 0.250 177,531 0.2501 -1.33%
2001-03-14 0 3.750 3.725 3.750 3.750 3.750 106,000 397,500 3.7500 0.253 0.252 0.253 0.253 0.253 1,568,191 0.2535 0.67%
2001-03-13 0 3.725 3.725 3.750 3.725 3.725 5,000 18,625 3.7250 0.252 0.252 0.253 0.252 0.252 73,971 0.2518 0.00%
2001-03-12 0 3.725 3.725 3.825 3.725 3.825 100,268 375,665 3.7466 0.252 0.252 0.259 0.252 0.259 1,483,390 0.2532 0.00%
2001-03-09 0 3.725 3.725 3.775 3.725 3.725 10,000 37,250 3.7250 0.252 0.252 0.255 0.252 0.252 147,943 0.2518 -0.67%
2001-03-08 0 3.750 3.700 - - - 0 0 - 0.253 0.250 - - - 0 - 0.00%
2001-03-07 0 3.750 3.725 3.800 - - 0 0 - 0.253 0.252 0.257 - - 0 - 0.00%
2001-03-06 0 3.750 3.725 3.825 - - 0 0 - 0.253 0.252 0.259 - - 0 - 0.00%
2001-03-05 0 3.750 3.750 3.825 - - 0 0 - 0.253 0.253 0.259 - - 0 - 0.67%
2001-03-02 0 3.725 3.725 3.775 3.725 3.750 42,000 157,450 3.7488 0.252 0.252 0.255 0.252 0.253 621,359 0.2534 -0.67%
2001-03-01 0 3.750 3.750 3.850 3.750 3.750 2,000 7,500 3.7500 0.253 0.253 0.260 0.253 0.253 29,589 0.2535 0.00%
2001-02-28 0 3.750 3.750 3.800 3.725 3.725 2,000 7,450 3.7250 0.253 0.253 0.257 0.252 0.252 29,589 0.2518 -0.66%
2001-02-27 0 3.775 3.750 - 3.775 3.775 10,000 37,750 3.7750 0.255 0.253 - 0.255 0.255 147,943 0.2552 -1.31%
2001-02-26 0 3.825 3.800 3.825 3.825 3.825 30,000 114,750 3.8250 0.259 0.257 0.259 0.259 0.259 443,828 0.2585 0.66%
2001-02-23 0 3.800 3.800 3.850 3.800 3.825 15,000 57,250 3.8167 0.257 0.257 0.260 0.257 0.259 221,914 0.2580 -1.30%
2001-02-22 0 3.850 3.825 3.850 - - 0 0 - 0.260 0.259 0.260 - - 0 - 0.00%
2001-02-21 0 3.850 3.825 3.875 3.850 3.875 131,000 504,450 3.8508 0.260 0.259 0.262 0.260 0.262 1,938,047 0.2603 0.00%
2001-02-20 0 3.850 3.825 3.850 3.825 3.850 190,000 730,250 3.8434 0.260 0.259 0.260 0.259 0.260 2,810,908 0.2598 1.32%
2001-02-19 0 3.800 3.800 3.825 3.800 3.800 1,501,000 5,703,800 3.8000 0.257 0.257 0.259 0.257 0.257 22,206,177 0.2569 -0.65%
2001-02-16 0 3.825 3.800 3.825 3.800 3.825 22,000 84,075 3.8216 0.259 0.257 0.259 0.257 0.259 325,474 0.2583 0.66%
2001-02-15 0 3.800 3.800 3.825 - - 0 0 - 0.257 0.257 0.259 - - 0 - 0.00%
2001-02-14 0 3.800 3.800 3.825 3.800 3.800 16,000 60,800 3.8000 0.257 0.257 0.259 0.257 0.257 236,708 0.2569 0.00%
2001-02-13 0 3.800 3.800 3.825 3.800 3.800 21,000 79,800 3.8000 0.257 0.257 0.259 0.257 0.257 310,679 0.2569 -0.65%
2001-02-12 0 3.825 3.800 3.850 3.825 3.825 8,000 30,600 3.8250 0.259 0.257 0.260 0.259 0.259 118,354 0.2585 0.00%
2001-02-09 0 3.825 3.800 3.825 3.825 3.825 20,000 76,500 3.8250 0.259 0.257 0.259 0.259 0.259 295,885 0.2585 0.00%
2001-02-08 0 3.825 3.800 3.850 3.825 3.825 33,000 126,225 3.8250 0.259 0.257 0.260 0.259 0.259 488,210 0.2585 1.32%
2001-02-07 0 3.775 3.775 3.850 3.750 3.750 4,000 15,000 3.7500 0.255 0.255 0.260 0.253 0.253 59,177 0.2535 0.67%
2001-02-06 0 3.750 3.750 3.850 3.700 3.700 9,000 33,300 3.7000 0.253 0.253 0.260 0.250 0.250 133,148 0.2501 0.00%
2001-02-05 0 3.750 3.750 3.850 3.750 3.750 5,000 18,750 3.7500 0.253 0.253 0.260 0.253 0.253 73,971 0.2535 -2.60%
2001-02-02 0 3.850 3.800 3.850 3.850 3.850 8,000 30,800 3.8500 0.260 0.257 0.260 0.260 0.260 118,354 0.2602 0.00%
2001-02-01 0 3.850 3.800 3.900 - - 0 0 - 0.260 0.257 0.264 - - 0 - 0.00%
2001-01-31 0 3.850 3.750 3.850 3.850 3.850 17,000 65,450 3.8500 0.260 0.253 0.260 0.260 0.260 251,502 0.2602 0.00%
2001-01-30 0 3.850 3.800 3.850 3.850 3.850 15,000 57,750 3.8500 0.260 0.257 0.260 0.260 0.260 221,914 0.2602 1.32%
2001-01-29 0 3.800 3.750 3.850 3.750 3.800 176,000 668,500 3.7983 0.257 0.253 0.260 0.253 0.257 2,603,789 0.2567 1.33%
2001-01-23 0 3.750 3.750 3.800 3.750 3.750 21,000 78,750 3.7500 0.253 0.253 0.257 0.253 0.253 310,679 0.2535 -1.32%
2001-01-22 0 3.800 3.750 3.800 3.750 3.800 186,000 705,950 3.7954 0.257 0.253 0.257 0.253 0.257 2,751,731 0.2565 1.33%
2001-01-19 0 3.750 3.750 3.800 3.750 3.800 91,000 342,750 3.7665 0.253 0.253 0.257 0.253 0.257 1,346,277 0.2546 0.00%
2001-01-18 0 3.750 3.750 3.800 3.700 3.800 13,000 48,300 3.7154 0.253 0.253 0.257 0.250 0.257 192,325 0.2511 0.00%
2001-01-17 0 3.750 3.750 3.800 3.700 3.750 74,000 276,250 3.7331 0.253 0.253 0.257 0.250 0.253 1,094,775 0.2523 1.35%
2001-01-16 0 3.700 3.700 3.800 - - 0 0 - 0.250 0.250 0.257 - - 0 - 0.00%
2001-01-15 0 3.700 3.700 3.750 3.700 3.700 42,000 155,400 3.7000 0.250 0.250 0.253 0.250 0.250 621,359 0.2501 0.00%
2001-01-12 0 3.700 3.700 3.750 3.650 3.700 26,000 95,900 3.6885 0.250 0.250 0.253 0.247 0.250 384,651 0.2493 -1.33%
2001-01-11 0 3.750 3.725 3.750 3.700 3.750 10,000 37,300 3.7300 0.253 0.252 0.253 0.250 0.253 147,943 0.2521 -1.32%
2001-01-10 0 3.800 3.700 3.800 3.700 3.800 64,000 237,100 3.7047 0.257 0.250 0.257 0.250 0.257 946,832 0.2504 2.70%
2001-01-09 0 3.700 3.700 3.750 3.700 3.700 43,000 159,100 3.7000 0.250 0.250 0.253 0.250 0.250 636,153 0.2501 -1.33%
2001-01-08 0 3.750 3.750 3.800 3.750 3.750 35,000 131,250 3.7500 0.253 0.253 0.257 0.253 0.253 517,799 0.2535 0.00%
2001-01-05 0 3.750 3.700 3.750 3.700 3.900 79,000 296,300 3.7506 0.253 0.250 0.253 0.250 0.264 1,168,746 0.2535 1.90%
2001-01-04 0 5.300 5.200 5.300 5.200 5.300 276,000 1,448,850 5.2495 0.249 0.244 0.249 0.244 0.249 5,880,716 0.2464 1.92%
2001-01-03 0 5.200 5.200 5.250 5.200 5.300 118,000 614,500 5.2076 0.244 0.244 0.246 0.244 0.249 2,514,219 0.2444 -0.95%
2001-01-02 0 5.250 5.200 5.300 5.200 5.300 44,000 232,050 5.2739 0.246 0.244 0.249 0.244 0.249 937,506 0.2475 0.96%
2000-12-29 0 5.200 5.200 5.300 5.200 5.300 78,000 410,000 5.2564 0.244 0.244 0.249 0.244 0.249 1,661,942 0.2467 -1.89%
2000-12-28 0 5.300 5.250 5.300 5.200 5.300 23,000 121,300 5.2739 0.249 0.246 0.249 0.244 0.249 490,060 0.2475 0.95%
2000-12-27 0 5.250 5.200 5.350 5.200 5.250 34,000 177,000 5.2059 0.246 0.244 0.251 0.244 0.246 724,436 0.2443 1.94%
2000-12-22 0 5.150 5.150 5.200 5.150 5.250 309,000 1,608,000 5.2039 0.242 0.242 0.244 0.242 0.246 6,583,846 0.2442 -1.90%
2000-12-21 0 5.250 5.200 5.250 5.100 5.250 102,000 525,600 5.1529 0.246 0.244 0.246 0.239 0.246 2,173,308 0.2418 0.00%
2000-12-20 0 5.250 5.200 5.250 5.150 5.300 172,072 898,460 5.2214 0.246 0.244 0.246 0.242 0.249 3,666,328 0.2451 0.96%
2000-12-19 0 5.200 5.200 5.250 5.100 5.400 294,000 1,524,500 5.1854 0.244 0.244 0.246 0.239 0.253 6,264,241 0.2434 -0.95%
2000-12-18 0 5.250 5.250 5.300 4.800 5.300 485,000 2,476,900 5.1070 0.246 0.246 0.249 0.225 0.249 10,333,868 0.2397 17.98%
2000-12-15 0 4.450 4.625 4.650 4.175 4.550 903,000 3,897,950 4.3167 0.209 0.217 0.218 0.196 0.214 19,240,170 0.2026 6.59%
2000-12-14 0 4.175 4.100 4.175 4.175 4.175 5,000 20,875 4.1750 0.196 0.192 0.196 0.196 0.196 106,535 0.1959 0.00%
2000-12-13 0 4.175 4.100 4.175 - - 0 0 - 0.196 0.192 0.196 - - 0 - 0.00%
2000-12-12 0 4.175 4.100 4.175 4.175 4.175 3,200 13,325 4.1641 0.196 0.192 0.196 0.196 0.196 68,182 0.1954 0.00%
2000-12-11 0 4.175 - 4.175 4.175 4.175 10,000 41,750 4.1750 0.196 - 0.196 0.196 0.196 213,069 0.1959 0.00%
2000-12-08 0 4.175 - 4.175 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2000-12-07 0 4.175 4.075 4.175 - - 0 0 - 0.196 0.191 0.196 - - 0 - 0.00%
2000-12-06 0 4.175 - 4.175 4.175 4.200 105,000 439,450 4.1852 0.196 - 0.196 0.196 0.197 2,237,229 0.1964 0.00%
2000-12-05 0 4.175 4.075 4.200 - - 0 0 - 0.196 0.191 0.197 - - 0 - 0.00%
2000-12-04 0 4.175 - 4.200 - - 0 0 - 0.196 - 0.197 - - 0 - 0.00%
2000-12-01 0 4.175 - 4.200 - - 0 0 - 0.196 - 0.197 - - 0 - 0.00%
2000-11-30 0 4.175 - 4.200 - - 0 0 - 0.196 - 0.197 - - 0 - 0.00%
2000-11-29 0 4.175 4.075 4.200 - - 0 0 - 0.196 0.191 0.197 - - 0 - 0.00%
2000-11-28 0 4.175 4.075 4.200 - - 0 0 - 0.196 0.191 0.197 - - 0 - 0.00%
2000-11-27 0 4.175 4.075 4.200 - - 0 0 - 0.196 0.191 0.197 - - 0 - 0.00%
2000-11-24 0 4.175 - 4.200 - - 0 0 - 0.196 - 0.197 - - 0 - 0.00%
2000-11-23 0 4.175 4.100 4.200 4.175 4.175 10,000 41,750 4.1750 0.196 0.192 0.197 0.196 0.196 213,069 0.1959 1.83%
2000-11-22 0 4.100 4.100 4.200 4.100 4.100 39,000 159,900 4.1000 0.192 0.192 0.197 0.192 0.192 830,971 0.1924 -2.38%
2000-11-21 0 4.200 4.100 4.200 - - 0 0 - 0.197 0.192 0.197 - - 0 - 0.00%
2000-11-20 0 4.200 4.175 4.200 - - 0 0 - 0.197 0.196 0.197 - - 0 - 0.00%
2000-11-17 0 4.200 4.125 4.225 4.200 4.200 4,000 16,800 4.2000 0.197 0.194 0.198 0.197 0.197 85,228 0.1971 0.00%
2000-11-16 0 4.200 4.125 4.200 4.200 4.200 19,000 79,800 4.2000 0.197 0.194 0.197 0.197 0.197 404,832 0.1971 0.00%
2000-11-15 0 4.200 4.125 4.200 4.200 4.200 10,000 42,000 4.2000 0.197 0.194 0.197 0.197 0.197 213,069 0.1971 0.00%
2000-11-14 0 4.200 4.150 4.200 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2000-11-13 0 4.200 4.150 4.200 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2000-11-10 0 4.200 4.100 4.200 - - 0 0 - 0.197 0.192 0.197 - - 0 - -0.59%
2000-11-09 0 4.225 4.100 4.225 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2000-11-08 0 4.225 4.125 4.225 4.225 4.225 50,000 211,250 4.2250 0.198 0.194 0.198 0.198 0.198 1,065,347 0.1983 0.00%
2000-11-07 0 4.225 4.100 4.225 - - 0 0 - 0.198 0.192 0.198 - - 0 - 0.00%
2000-11-06 0 4.225 4.100 4.225 - - 0 0 - 0.198 0.192 0.198 - - 0 - -0.59%
2000-11-03 0 4.250 4.200 4.250 - - 0 0 - 0.199 0.197 0.199 - - 0 - 0.00%
2000-11-02 0 4.250 4.175 4.250 4.250 4.250 49,000 208,250 4.2500 0.199 0.196 0.199 0.199 0.199 1,044,040 0.1995 0.00%
2000-11-01 0 4.250 4.125 4.250 4.250 4.250 237,000 1,007,250 4.2500 0.199 0.194 0.199 0.199 0.199 5,049,746 0.1995 1.19%
2000-10-31 0 4.200 4.100 4.250 - - 0 0 - 0.197 0.192 0.199 - - 0 - 0.00%
2000-10-30 0 4.200 4.100 4.250 - - 0 0 - 0.197 0.192 0.199 - - 0 - 0.00%
2000-10-27 0 4.200 4.200 4.250 4.200 4.200 91,000 382,200 4.2000 0.197 0.197 0.199 0.197 0.197 1,938,932 0.1971 -1.18%
2000-10-26 0 4.250 4.175 4.250 - - 0 0 - 0.199 0.196 0.199 - - 0 - 0.00%
2000-10-25 0 4.250 4.125 4.250 - - 0 0 - 0.199 0.194 0.199 - - 0 - 0.00%
2000-10-24 0 4.250 4.125 4.250 - - 0 0 - 0.199 0.194 0.199 - - 0 - -0.58%
2000-10-23 0 4.275 4.225 4.275 4.250 4.275 132,000 561,800 4.2561 0.201 0.198 0.201 0.199 0.201 2,812,517 0.1997 0.00%
2000-10-20 0 4.275 4.200 4.275 4.250 4.275 200,000 851,250 4.2563 0.201 0.197 0.201 0.199 0.201 4,261,389 0.1998 1.18%
2000-10-19 0 4.225 4.200 4.250 4.225 4.250 42,000 178,375 4.2470 0.198 0.197 0.199 0.198 0.199 894,892 0.1993 -0.59%
2000-10-18 0 4.250 4.250 4.300 4.250 4.250 50,000 212,500 4.2500 0.199 0.199 0.202 0.199 0.199 1,065,347 0.1995 0.00%
2000-10-17 0 4.250 4.200 4.300 4.250 4.250 50,000 212,500 4.2500 0.199 0.197 0.202 0.199 0.199 1,065,347 0.1995 0.00%
2000-10-16 0 4.250 4.225 4.300 4.250 4.300 60,000 257,000 4.2833 0.199 0.198 0.202 0.199 0.202 1,278,417 0.2010 -0.58%
2000-10-13 0 4.275 4.225 4.300 4.200 4.275 45,000 191,625 4.2583 0.201 0.198 0.202 0.197 0.201 958,812 0.1999 0.00%
2000-10-12 0 4.275 4.250 4.325 4.250 4.325 93,000 398,950 4.2898 0.201 0.199 0.203 0.199 0.203 1,981,546 0.2013 0.59%
2000-10-11 0 4.250 4.150 4.275 4.200 4.250 35,000 148,000 4.2286 0.199 0.195 0.201 0.197 0.199 745,743 0.1985 1.19%
2000-10-10 0 4.200 4.150 4.200 4.200 4.200 30,568 128,272 4.1963 0.197 0.195 0.197 0.197 0.197 651,311 0.1969 1.20%
2000-10-09 0 4.150 4.150 4.200 4.100 4.200 80,000 331,350 4.1419 0.195 0.195 0.197 0.192 0.197 1,704,555 0.1944 0.00%
2000-10-05 0 4.150 4.150 4.200 - - 0 0 - 0.195 0.195 0.197 - - 0 - 0.00%
2000-10-04 0 4.150 4.150 4.200 4.150 4.150 20,000 83,000 4.1500 0.195 0.195 0.197 0.195 0.195 426,139 0.1948 0.00%
2000-10-03 0 4.150 4.100 4.150 4.150 4.150 20,000 83,000 4.1500 0.195 0.192 0.195 0.195 0.195 426,139 0.1948 -2.35%
2000-09-29 0 4.250 - 4.250 4.250 4.250 45,000 191,250 4.2500 0.199 - 0.199 0.199 0.199 958,812 0.1995 0.00%
2000-09-28 0 4.250 - 4.250 4.200 4.250 18,000 75,650 4.2028 0.199 - 0.199 0.197 0.199 383,525 0.1972 1.19%
2000-09-27 0 4.200 4.100 4.225 4.200 4.200 41,344 173,576 4.1983 0.197 0.192 0.198 0.197 0.197 880,914 0.1970 0.00%
2000-09-26 0 4.200 4.100 4.200 4.200 4.200 50,000 210,000 4.2000 0.197 0.192 0.197 0.197 0.197 1,065,347 0.1971 1.20%
2000-09-25 0 4.150 4.150 4.250 - - 0 0 - 0.195 0.195 0.199 - - 0 - 0.00%
2000-09-22 0 4.150 4.150 4.250 4.150 4.250 66,000 279,900 4.2409 0.195 0.195 0.199 0.195 0.199 1,406,258 0.1990 -2.35%
2000-09-21 0 4.250 - 4.250 4.250 4.250 170,000 722,500 4.2500 0.199 - 0.199 0.199 0.199 3,622,180 0.1995 0.00%
2000-09-20 0 4.250 - 4.250 4.250 4.300 198,000 846,850 4.2770 0.199 - 0.199 0.199 0.202 4,218,775 0.2007 -0.58%
2000-09-19 0 4.275 - 4.275 4.300 4.300 140,000 602,000 4.3000 0.201 - 0.201 0.202 0.202 2,982,972 0.2018 -0.58%
2000-09-18 0 4.300 4.300 4.350 4.000 4.325 1,042,700 4,275,125 4.1001 0.202 0.202 0.204 0.188 0.203 22,216,750 0.1924 7.50%
2000-09-15 0 4.000 4.000 4.100 3.700 4.000 354,000 1,395,675 3.9426 0.188 0.188 0.192 0.174 0.188 7,542,658 0.1850 9.59%
2000-09-14 0 3.650 3.500 3.700 3.500 3.650 524,268 1,769,384 3.3750 0.171 0.164 0.174 0.164 0.171 11,170,549 0.1584 4.29%
2000-09-12 0 3.500 3.500 3.600 3.500 3.600 22,000 79,000 3.5909 0.164 0.164 0.169 0.164 0.169 468,753 0.1685 -4.24%
2000-09-11 0 3.975 3.925 4.000 3.975 3.975 10,000 39,750 3.9750 0.172 0.169 0.173 0.172 0.172 231,724 0.1715 0.00%
2000-09-08 0 3.975 3.925 4.000 3.925 3.975 90,000 354,500 3.9389 0.172 0.169 0.173 0.169 0.172 2,085,515 0.1700 1.27%
2000-09-07 0 3.925 3.900 3.975 3.925 3.925 30,000 117,750 3.9250 0.169 0.168 0.172 0.169 0.169 695,172 0.1694 0.00%
2000-09-06 0 3.925 3.900 4.000 3.900 3.925 100,000 390,750 3.9075 0.169 0.168 0.173 0.168 0.169 2,317,239 0.1686 -2.48%
2000-09-05 0 4.025 3.925 4.025 - - 0 0 - 0.174 0.169 0.174 - - 0 - -0.62%
2000-09-04 0 4.050 - 4.050 4.050 4.050 15,000 60,750 4.0500 0.175 - 0.175 0.175 0.175 347,586 0.1748 -1.22%
2000-09-01 0 4.100 3.925 4.100 3.925 4.100 74,000 294,400 3.9784 0.177 0.169 0.177 0.169 0.177 1,714,757 0.1717 3.80%
2000-08-31 0 3.950 3.900 4.000 3.950 4.000 60,000 238,500 3.9750 0.170 0.168 0.173 0.170 0.173 1,390,344 0.1715 5.33%
2000-08-30 0 3.750 3.750 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
2000-08-29 0 3.750 3.725 - - - 0 0 - 0.162 0.161 - - - 0 - 0.00%
2000-08-28 0 3.750 3.625 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
2000-08-25 0 3.750 3.750 - 3.750 3.750 1,000 3,750 3.7500 0.162 0.162 - 0.162 0.162 23,172 0.1618 1.35%
2000-08-24 0 3.700 3.700 3.775 3.700 3.750 70,000 261,750 3.7393 0.160 0.160 0.163 0.160 0.162 1,622,068 0.1614 -0.67%
2000-08-23 0 3.725 3.725 3.750 3.700 3.850 202,000 759,450 3.7597 0.161 0.161 0.162 0.160 0.166 4,680,824 0.1622 -3.25%
2000-08-22 0 3.850 3.850 3.950 - - 1,912,000 7,361,200 3.8500 0.166 0.166 0.170 - - 44,305,618 0.1661 0.00%
2000-08-21 0 3.850 3.850 3.950 3.850 3.850 20,496 78,835 3.8464 0.166 0.166 0.170 0.166 0.166 474,941 0.1660 2.67%
2000-08-18 0 3.750 3.725 3.850 3.750 3.800 50,000 188,500 3.7700 0.162 0.161 0.166 0.162 0.164 1,158,620 0.1627 -1.32%
2000-08-17 0 3.800 3.725 3.800 3.750 3.850 120,000 455,500 3.7958 0.164 0.161 0.164 0.162 0.166 2,780,687 0.1638 -2.56%
2000-08-16 0 3.900 3.850 - 3.900 3.900 20,000 78,000 3.9000 0.168 0.166 - 0.168 0.168 463,448 0.1683 -2.50%
2000-08-15 0 4.000 - 4.000 4.000 4.175 169,000 687,750 4.0695 0.173 - 0.173 0.173 0.180 3,916,135 0.1756 -4.19%
2000-08-14 0 4.175 4.150 4.175 4.100 4.225 172,000 715,050 4.1573 0.180 0.179 0.180 0.177 0.182 3,985,652 0.1794 7.05%
2000-08-11 0 3.900 3.900 - 3.800 3.800 6,000 22,800 3.8000 0.168 0.168 - 0.164 0.164 139,034 0.1640 5.41%
2000-08-10 0 3.700 3.700 3.850 3.700 3.800 117,000 435,150 3.7192 0.160 0.160 0.166 0.160 0.164 2,711,170 0.1605 2.07%
2000-08-09 0 3.625 3.625 3.700 3.600 3.600 43,000 154,800 3.6000 0.156 0.156 0.160 0.155 0.155 996,413 0.1554 2.11%
2000-08-08 0 3.550 3.500 3.600 3.550 3.550 6,000 21,300 3.5500 0.153 0.151 0.155 0.153 0.153 139,034 0.1532 0.00%
2000-08-07 0 3.550 3.400 3.550 3.575 3.575 10,000 35,750 3.5750 0.153 0.147 0.153 0.154 0.154 231,724 0.1543 4.41%
2000-08-04 0 3.400 3.350 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2000-08-03 0 3.400 3.300 3.500 - - 0 0 - 0.147 0.142 0.151 - - 0 - 0.00%
2000-08-02 0 3.400 3.350 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2000-08-01 0 3.400 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-07-31 0 3.400 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2000-07-28 0 3.400 3.350 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2000-07-27 0 3.400 3.325 - - - 0 0 - 0.147 0.143 - - - 0 - 0.00%
2000-07-26 0 3.400 3.350 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2000-07-25 0 3.400 3.350 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2000-07-24 0 3.400 3.300 - - - 0 0 - 0.147 0.142 - - - 0 - 0.00%
2000-07-21 0 3.400 3.375 - - - 0 0 - 0.147 0.146 - - - 0 - 0.00%
2000-07-20 0 3.400 3.350 3.500 - - 0 0 - 0.147 0.145 0.151 - - 0 - 0.00%
2000-07-19 0 3.400 3.350 3.500 - - 0 0 - 0.147 0.145 0.151 - - 0 - 0.00%
2000-07-18 0 3.400 3.375 3.500 - - 0 0 - 0.147 0.146 0.151 - - 0 - 0.00%
2000-07-17 0 3.400 3.400 3.500 3.400 3.400 10,000 34,000 3.4000 0.147 0.147 0.151 0.147 0.147 231,724 0.1467 -0.73%
2000-07-14 0 3.425 3.400 3.525 - - 0 0 - 0.148 0.147 0.152 - - 0 - 0.00%
2000-07-13 0 3.425 3.425 3.525 - - 0 0 - 0.148 0.148 0.152 - - 0 - 0.00%
2000-07-12 0 3.425 3.425 3.550 3.425 3.450 20,000 68,600 3.4300 0.148 0.148 0.153 0.148 0.149 463,448 0.1480 -2.14%
2000-07-11 0 3.500 3.475 3.500 3.500 3.500 10,856 37,868 3.4882 0.151 0.150 0.151 0.151 0.151 251,560 0.1505 0.00%
2000-07-10 0 3.500 3.500 3.600 - - 0 0 - 0.151 0.151 0.155 - - 0 - 2.19%
2000-07-07 0 3.425 3.325 3.525 - - 0 0 - 0.148 0.143 0.152 - - 0 - 0.00%
2000-07-06 0 3.425 3.275 3.525 - - 0 0 - 0.148 0.141 0.152 - - 0 - 0.00%
2000-07-05 0 3.425 3.325 3.500 - - 0 0 - 0.148 0.143 0.151 - - 0 - 0.00%
2000-07-04 0 3.425 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
2000-07-03 0 3.425 3.325 3.500 - - 0 0 - 0.148 0.143 0.151 - - 0 - 0.00%
2000-06-30 0 3.425 - 3.450 - - 0 0 - 0.148 - 0.149 - - 0 - 0.00%
2000-06-29 0 3.425 3.275 3.500 3.425 3.425 2,000 6,850 3.4250 0.148 0.141 0.151 0.148 0.148 46,345 0.1478 3.01%
2000-06-28 0 3.325 3.325 3.500 - - 0 0 - 0.143 0.143 0.151 - - 0 - 0.76%
2000-06-27 0 3.300 3.300 3.450 - - 0 0 - 0.142 0.142 0.149 - - 0 - 2.33%
2000-06-26 0 3.225 3.200 - - - 0 0 - 0.139 0.138 - - - 0 - 0.00%
2000-06-23 0 3.225 3.225 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2000-06-22 0 3.225 3.225 3.500 3.225 3.300 36,000 117,600 3.2667 0.139 0.139 0.151 0.139 0.142 834,206 0.1410 -7.86%
2000-06-21 0 3.500 3.250 3.500 - - 0 0 - 0.151 0.140 0.151 - - 0 - -1.41%
2000-06-20 0 3.550 3.550 - - - 0 0 - 0.153 0.153 - - - 0 - 2.90%
2000-06-19 0 3.450 3.300 3.500 - - 0 0 - 0.149 0.142 0.151 - - 0 - 0.00%
2000-06-16 0 3.450 3.250 - - - 0 0 - 0.149 0.140 - - - 0 - 0.00%
2000-06-15 0 3.450 - 3.500 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
2000-06-14 0 3.450 3.450 - 3.250 3.250 2,000 6,500 3.2500 0.149 0.149 - 0.140 0.140 46,345 0.1403 6.15%
2000-06-13 0 3.250 3.250 - 3.250 3.400 122,000 412,150 3.3783 0.140 0.140 - 0.140 0.147 2,827,032 0.1458 -4.41%
2000-06-12 0 3.400 3.300 3.400 3.400 3.400 140,000 476,000 3.4000 0.147 0.142 0.147 0.147 0.147 3,244,135 0.1467 0.00%
2000-06-09 0 3.400 3.300 3.500 - - 0 0 - 0.147 0.142 0.151 - - 0 - 0.00%
2000-06-08 0 3.400 3.300 3.400 3.400 3.500 15,000 52,000 3.4667 0.147 0.142 0.147 0.147 0.151 347,586 0.1496 -5.56%
2000-06-07 0 3.600 3.500 3.600 - - 0 0 - 0.155 0.151 0.155 - - 0 - 0.00%
2000-06-05 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-06-02 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-06-01 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-05-31 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-05-30 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-05-29 0 3.600 3.450 3.600 - - 0 0 - 0.155 0.149 0.155 - - 0 - -5.26%
2000-05-26 0 3.800 3.500 3.800 - - 0 0 - 0.164 0.151 0.164 - - 0 - 0.00%
2000-05-25 0 3.800 - 3.800 - - 0 0 - 0.164 - 0.164 - - 0 - -1.30%
2000-05-24 0 3.850 3.600 3.850 - - 0 0 - 0.166 0.155 0.166 - - 0 - -3.75%
2000-05-23 0 4.000 - 4.100 4.000 4.000 1,000 4,000 4.0000 0.173 - 0.177 0.173 0.173 23,172 0.1726 11.11%
2000-05-22 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-05-19 0 3.600 3.350 3.600 - - 0 0 - 0.155 0.145 0.155 - - 0 - 0.00%
2000-05-18 0 3.600 - 3.650 - - 0 0 - 0.155 - 0.158 - - 0 - 0.00%
2000-05-17 0 3.600 - 3.700 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2000-05-16 0 3.600 - 3.700 3.600 3.700 21,000 76,600 3.6476 0.155 - 0.160 0.155 0.160 486,620 0.1574 -7.69%
2000-05-15 0 3.900 - 3.900 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2000-05-12 0 3.900 - 3.900 - - 0 0 - 0.168 - 0.168 - - 0 - -5.45%
2000-05-10 0 4.125 4.125 4.150 - - 0 0 - 0.178 0.178 0.179 - - 0 - 3.13%
2000-05-09 0 4.000 4.200 - - - 0 0 - 0.173 0.181 - - - 0 - 8.11%
2000-05-08 0 3.700 4.300 - - - 0 0 - 0.160 0.186 - - - 0 - 2.78%
2000-05-05 0 3.600 - 3.700 - - 0 0 - 0.155 - 0.160 - - 0 - 0.00%
2000-05-04 0 3.600 - 3.600 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
2000-05-03 0 3.600 3.400 3.600 - - 0 0 - 0.155 0.147 0.155 - - 0 - -2.70%
2000-05-02 0 3.700 - 3.800 3.700 3.900 84,043 325,761 3.8761 0.160 - 0.164 0.160 0.168 1,947,478 0.1673 -7.50%
2000-04-28 0 4.000 - 4.000 - - 0 0 - 0.173 - 0.173 - - 0 - -2.44%
2000-04-27 0 4.100 - 4.100 - - 0 0 - 0.177 - 0.177 - - 0 - -4.09%
2000-04-26 0 4.275 - 4.275 - - 0 0 - 0.184 - 0.184 - - 0 - -1.72%
2000-04-25 0 4.350 4.175 4.350 4.375 4.375 1,000 4,375 4.3750 0.188 0.180 0.188 0.189 0.189 23,172 0.1888 -0.57%
2000-04-20 0 4.375 - 4.375 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2000-04-19 0 4.375 - 4.375 4.400 4.400 59,964 263,697 4.3976 0.189 - 0.189 0.190 0.190 1,389,509 0.1898 -0.57%
2000-04-18 0 4.400 - 4.500 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
2000-04-17 0 4.400 - 4.400 - - 0 0 - 0.190 - 0.190 - - 0 - -2.22%
2000-04-14 0 4.500 - 4.500 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2000-04-13 0 4.500 - 4.500 - - 0 0 - 0.194 - 0.194 - - 0 - -0.55%
2000-04-12 0 4.525 4.525 4.550 - - 0 0 - 0.195 0.195 0.196 - - 0 - 1.12%
2000-04-11 0 4.475 4.475 - 4.275 4.275 20,000 85,500 4.2750 0.193 0.193 - 0.184 0.184 463,448 0.1845 4.68%
2000-04-10 0 4.275 4.275 4.375 - - 0 0 - 0.184 0.184 0.189 - - 0 - 2.40%
2000-04-07 0 4.175 4.175 4.200 4.050 4.100 136,000 557,100 4.0963 0.180 0.180 0.181 0.175 0.177 3,151,446 0.1768 1.83%
2000-04-06 0 4.100 4.125 4.150 4.100 4.100 30,000 123,000 4.1000 0.177 0.178 0.179 0.177 0.177 695,172 0.1769 0.00%
2000-04-05 0 4.100 4.225 4.250 4.100 4.250 52,000 215,950 4.1529 0.177 0.182 0.183 0.177 0.183 1,204,965 0.1792 0.00%
2000-04-03 0 4.100 - 4.100 - - 0 0 - 0.177 - 0.177 - - 0 - -2.38%
2000-03-31 0 4.200 - 4.200 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2000-03-30 0 4.200 - 4.200 - - 0 0 - 0.181 - 0.181 - - 0 - -2.89%
2000-03-29 0 4.325 - 4.350 - - 0 0 - 0.187 - 0.188 - - 0 - 0.00%
2000-03-28 0 4.325 4.325 4.350 4.200 4.250 48,000 203,100 4.2313 0.187 0.187 0.188 0.181 0.183 1,112,275 0.1826 2.98%
2000-03-27 0 4.200 4.000 4.200 3.700 4.200 37,000 149,400 4.0378 0.181 0.173 0.181 0.160 0.181 857,379 0.1743 10.53%
2000-03-24 0 3.800 3.975 4.000 3.800 3.800 30,000 114,000 3.8000 0.164 0.172 0.173 0.164 0.164 695,172 0.1640 0.00%
2000-03-23 0 3.800 3.500 - 3.500 3.800 51,000 189,450 3.7147 0.164 0.151 - 0.151 0.164 1,181,792 0.1603 8.57%
2000-03-22 0 3.500 - 3.600 - - 0 0 - 0.151 - 0.155 - - 0 - 0.00%
2000-03-21 0 3.500 - 3.500 - - 0 0 - 0.151 - 0.151 - - 0 - -1.41%
2000-03-20 0 3.550 3.550 3.600 - - 0 0 - 0.153 0.153 0.155 - - 0 - 2.90%
2000-03-17 0 3.450 3.525 3.550 3.450 3.450 20,000 69,000 3.4500 0.149 0.152 0.153 0.149 0.149 463,448 0.1489 0.00%
2000-03-16 0 3.450 3.025 3.550 3.050 3.450 144,000 477,400 3.3153 0.149 0.131 0.153 0.132 0.149 3,336,825 0.1431 6.15%
2000-03-15 0 3.250 3.250 3.275 3.000 3.000 59,000 177,000 3.0000 0.140 0.140 0.141 0.129 0.129 1,367,171 0.1295 0.78%
2000-03-14 0 3.225 3.025 3.225 - - 0 0 - 0.139 0.131 0.139 - - 0 - -1.53%
2000-03-13 0 3.275 3.050 3.325 - - 0 0 - 0.141 0.132 0.143 - - 0 - 0.00%
2000-03-10 0 3.275 3.275 3.300 3.200 3.200 10,000 32,000 3.2000 0.141 0.141 0.142 0.138 0.138 231,724 0.1381 5.65%
2000-03-09 0 3.100 3.100 - - - 162 462 2.8519 0.134 0.134 - - - 3,754 0.1231 3.33%
2000-03-08 0 3.000 3.125 3.150 3.000 3.050 393,000 1,180,000 3.0025 0.129 0.135 0.136 0.129 0.132 9,106,751 0.1296 0.84%
2000-03-07 0 2.975 2.975 3.000 2.900 3.000 32,000 93,800 2.9313 0.128 0.128 0.129 0.125 0.129 741,517 0.1265 -0.83%
2000-03-06 0 3.000 2.925 3.000 - - 227,000 681,000 3.0000 0.129 0.126 0.129 - - 5,260,133 0.1295 0.00%
2000-03-03 0 3.000 3.000 3.075 3.000 3.100 50,000 152,000 3.0400 0.129 0.129 0.133 0.129 0.134 1,158,620 0.1312 -2.44%
2000-03-02 0 3.075 3.075 3.100 3.050 3.050 30,000 91,500 3.0500 0.133 0.133 0.134 0.132 0.132 695,172 0.1316 2.50%
2000-03-01 0 3.000 3.000 3.050 2.925 3.000 58,000 171,525 2.9573 0.129 0.129 0.132 0.126 0.129 1,343,999 0.1276 3.45%
2000-02-29 0 2.900 2.900 3.025 2.900 2.900 8,000 23,200 2.9000 0.125 0.125 0.131 0.125 0.125 185,379 0.1251 -2.52%
2000-02-28 0 2.975 2.900 3.000 2.900 3.000 33,000 96,100 2.9121 0.128 0.125 0.129 0.125 0.129 764,689 0.1257 2.59%
2000-02-25 0 2.900 2.900 3.000 - - 0 0 - 0.125 0.125 0.129 - - 0 - 0.00%
2000-02-24 0 2.900 2.900 3.050 2.900 3.000 709,000 2,067,425 2.9160 0.125 0.125 0.132 0.125 0.129 16,429,228 0.1258 0.00%
2000-02-23 0 2.900 2.850 2.900 2.900 2.900 30,000 87,000 2.9000 0.125 0.123 0.125 0.125 0.125 695,172 0.1251 0.00%
2000-02-22 0 2.900 2.800 2.950 - - 0 0 - 0.125 0.121 0.127 - - 0 - 0.00%
2000-02-21 0 2.900 2.800 2.900 2.900 2.900 11,000 30,900 2.8091 0.125 0.121 0.125 0.125 0.125 254,896 0.1212 3.57%
2000-02-18 0 2.800 2.800 2.900 2.750 2.900 140,000 385,450 2.7532 0.121 0.121 0.125 0.119 0.125 3,244,135 0.1188 -1.75%
2000-02-17 0 2.850 2.850 2.900 2.850 2.875 30,000 85,625 2.8542 0.123 0.123 0.125 0.123 0.124 695,172 0.1232 -1.72%
2000-02-16 0 2.900 2.850 2.900 2.900 2.925 187,000 543,050 2.9040 0.125 0.123 0.125 0.125 0.126 4,333,238 0.1253 0.00%
2000-02-15 0 2.900 2.850 2.900 2.900 2.900 90,000 261,000 2.9000 0.125 0.123 0.125 0.125 0.125 2,085,515 0.1251 0.00%
2000-02-14 0 2.900 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2000-02-11 0 2.900 - 2.900 2.900 2.900 23,000 66,700 2.9000 0.125 - 0.125 0.125 0.125 532,965 0.1251 0.87%
2000-02-10 0 2.875 2.800 2.900 - - 0 0 - 0.124 0.121 0.125 - - 0 - 0.00%
2000-02-09 0 2.875 2.850 2.900 2.875 2.900 60,000 173,500 2.8917 0.124 0.123 0.125 0.124 0.125 1,390,344 0.1248 -0.86%
2000-02-08 0 2.900 2.850 2.900 - - 0 0 - 0.125 0.123 0.125 - - 0 - 0.00%
2000-02-03 0 2.900 2.900 2.925 2.900 2.900 20,000 58,000 2.9000 0.125 0.125 0.126 0.125 0.125 463,448 0.1251 -0.85%
2000-02-02 0 2.925 2.900 2.950 2.925 2.925 20,000 58,500 2.9250 0.126 0.125 0.127 0.126 0.126 463,448 0.1262 -0.85%
2000-02-01 0 2.950 2.800 2.950 2.975 2.975 40,000 119,000 2.9750 0.127 0.121 0.127 0.128 0.128 926,896 0.1284 1.72%
2000-01-31 0 2.900 2.875 2.925 2.900 2.900 60,000 174,000 2.9000 0.125 0.124 0.126 0.125 0.125 1,390,344 0.1251 -1.69%
2000-01-28 0 2.950 2.925 2.975 2.950 2.950 20,000 59,000 2.9500 0.127 0.126 0.128 0.127 0.127 463,448 0.1273 0.00%
2000-01-27 0 2.950 2.900 3.000 2.950 3.000 126,000 375,300 2.9786 0.127 0.125 0.129 0.127 0.129 2,919,722 0.1285 -2.48%
2000-01-26 0 3.025 3.000 3.025 3.000 3.025 60,000 180,875 3.0146 0.131 0.129 0.131 0.129 0.131 1,390,344 0.1301 -0.82%
2000-01-25 0 3.050 3.025 3.050 3.100 3.100 6,000 18,600 3.1000 0.132 0.131 0.132 0.134 0.134 139,034 0.1338 -3.17%
2000-01-24 0 3.150 - 3.200 - - 0 0 - 0.136 - 0.138 - - 0 - 0.00%
2000-01-21 0 3.150 3.025 3.200 - - 0 0 - 0.136 0.131 0.138 - - 0 - 0.00%
2000-01-20 0 3.150 3.050 3.225 3.150 3.250 70,000 221,500 3.1643 0.136 0.132 0.139 0.136 0.140 1,622,068 0.1366 0.00%
2000-01-19 0 3.150 3.125 3.225 3.150 3.150 10,000 31,500 3.1500 0.136 0.135 0.139 0.136 0.136 231,724 0.1359 -2.02%
2000-01-18 0 3.215 3.150 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
2000-01-17 0 3.215 3.150 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
2000-01-14 0 3.215 3.125 - - - 0 0 - 0.139 0.135 - - - 0 - 0.00%
2000-01-13 0 3.215 3.125 3.300 - - 0 0 - 0.139 0.135 0.142 - - 0 - 0.00%
2000-01-12 0 3.215 3.150 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
2000-01-11 0 3.215 - 3.275 - - 0 0 - 0.139 - 0.141 - - 0 - 0.00%
2000-01-10 0 3.215 - 3.275 - - 0 0 - 0.139 - 0.141 - - 0 - 0.00%
2000-01-07 0 3.215 - 3.300 - - 0 0 - 0.139 - 0.142 - - 0 - 0.00%
2000-01-06 0 3.215 3.100 3.350 - - 0 0 - 0.139 0.134 0.145 - - 0 - 0.00%
2000-01-05 0 3.215 - 3.350 - - 0 0 - 0.139 - 0.145 - - 0 - -0.00%
2000-01-04 0 3.325 3.275 3.325 3.300 3.325 20,000 66,250 3.3125 0.139 0.137 0.139 0.138 0.139 479,305 0.1382 0.76%
2000-01-03 0 3.300 3.275 3.425 3.300 3.300 20,000 66,000 3.3000 0.138 0.137 0.143 0.138 0.138 479,305 0.1377 -1.49%
1999-12-30 0 3.350 3.300 3.400 - - 0 0 - 0.140 0.138 0.142 - - 0 - 0.00%
1999-12-29 0 3.350 3.250 3.350 3.350 3.350 23,000 77,050 3.3500 0.140 0.136 0.140 0.140 0.140 551,200 0.1398 1.52%
1999-12-28 0 3.300 3.200 3.350 3.300 3.300 25,000 82,500 3.3000 0.138 0.134 0.140 0.138 0.138 599,131 0.1377 0.00%
1999-12-24 0 3.300 3.200 3.300 - - 0 0 - 0.138 0.134 0.138 - - 0 - 0.00%
1999-12-23 0 3.300 - 3.350 - - 0 0 - 0.138 - 0.140 - - 0 - 0.00%
1999-12-22 0 3.300 - 3.300 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1999-12-21 0 3.300 3.175 3.300 3.300 3.300 3,000 9,900 3.3000 0.138 0.132 0.138 0.138 0.138 71,896 0.1377 1.54%
1999-12-20 0 3.250 3.200 3.300 3.250 3.300 34,000 111,200 3.2706 0.136 0.134 0.138 0.136 0.138 814,818 0.1365 -1.52%
1999-12-17 0 3.300 3.200 3.400 3.300 3.400 100,000 332,500 3.3250 0.138 0.134 0.142 0.138 0.142 2,396,523 0.1387 -5.71%
1999-12-16 0 3.500 3.400 3.500 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
1999-12-15 0 3.500 3.450 3.500 - - 0 0 - 0.146 0.144 0.146 - - 0 - 0.00%
1999-12-14 0 3.500 3.450 3.500 3.500 3.500 968,000 3,346,700 3.4573 0.146 0.144 0.146 0.146 0.146 23,198,342 0.1443 0.00%
1999-12-13 0 3.500 3.400 3.550 - - 0 0 - 0.146 0.142 0.148 - - 0 - 0.00%
1999-12-10 0 3.500 3.450 3.550 - - 0 0 - 0.146 0.144 0.148 - - 0 - 0.00%
1999-12-09 0 3.500 3.450 3.525 3.500 3.525 45,000 158,125 3.5139 0.146 0.144 0.147 0.146 0.147 1,078,435 0.1466 2.19%
1999-12-08 0 3.425 3.425 - - - 0 0 - 0.143 0.143 - - - 0 - 0.74%
1999-12-07 0 3.400 3.400 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
1999-12-06 0 3.400 3.400 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
1999-12-03 0 3.400 3.400 - - - 0 0 - 0.142 0.142 - - - 0 - 0.74%
1999-12-02 0 3.375 3.350 - - - 0 0 - 0.141 0.140 - - - 0 - 0.00%
1999-12-01 0 3.375 3.325 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
1999-11-30 0 3.375 3.325 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
1999-11-29 0 3.375 3.325 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
1999-11-26 0 3.375 3.375 - 3.375 3.375 9,344 31,484 3.3694 0.141 0.141 - 0.141 0.141 223,931 0.1406 -5.59%
1999-11-25 0 3.575 - 3.600 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
1999-11-24 0 3.575 - - - - 351,000 1,254,825 3.5750 0.149 - - - - 8,411,795 0.1492 0.00%
1999-11-23 0 3.575 - 3.650 - - 0 0 - 0.149 - 0.152 - - 0 - 0.00%
1999-11-22 0 3.575 3.475 3.575 - - 0 0 - 0.149 0.145 0.149 - - 0 - 0.00%
1999-11-19 0 3.575 3.300 - 3.350 3.575 87,000 309,450 3.5569 0.149 0.138 - 0.140 0.149 2,084,975 0.1484 2.14%
1999-11-18 0 3.500 3.425 3.500 - - 0 0 - 0.146 0.143 0.146 - - 0 - -1.41%
1999-11-17 0 3.550 3.400 3.550 - - 0 0 - 0.148 0.142 0.148 - - 0 - -1.39%
1999-11-16 0 3.600 3.400 3.600 3.600 3.600 82,000 295,200 3.6000 0.150 0.142 0.150 0.150 0.150 1,965,149 0.1502 5.88%
1999-11-15 0 3.400 3.400 3.500 3.200 3.400 96,800 324,560 3.3529 0.142 0.142 0.146 0.134 0.142 2,319,834 0.1399 0.00%
1999-11-12 0 3.400 3.300 - 3.400 3.400 4,000 13,600 3.4000 0.142 0.138 - 0.142 0.142 95,861 0.1419 -2.86%
1999-11-11 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 0.146 0.144 0.146 0.146 0.146 239,652 0.1460 -1.41%
1999-11-10 0 3.550 3.500 3.650 - - 0 0 - 0.148 0.146 0.152 - - 0 - 0.00%
1999-11-09 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-11-08 0 3.550 3.500 3.650 - - 0 0 - 0.148 0.146 0.152 - - 0 - 0.00%
1999-11-05 0 3.550 3.500 3.600 - - 0 0 - 0.148 0.146 0.150 - - 0 - 0.00%
1999-11-04 0 3.550 - 3.600 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1999-11-03 0 3.550 - 3.650 - - 0 0 - 0.148 - 0.152 - - 0 - 0.00%
1999-11-02 0 3.550 3.475 3.625 - - 0 0 - 0.148 0.145 0.151 - - 0 - 0.00%
1999-11-01 0 3.550 - 3.625 - - 0 0 - 0.148 - 0.151 - - 0 - 0.00%
1999-10-29 0 3.550 3.500 3.650 - - 0 0 - 0.148 0.146 0.152 - - 0 - 0.00%
1999-10-28 0 3.550 - 3.650 - - 0 0 - 0.148 - 0.152 - - 0 - 0.00%
1999-10-27 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-26 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-25 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-22 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-21 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-20 0 3.550 - 3.625 - - 0 0 - 0.148 - 0.151 - - 0 - 0.00%
1999-10-19 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-15 0 3.550 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1999-10-14 0 3.550 - 3.600 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1999-10-13 0 3.550 - - 3.550 3.550 4,000 14,200 3.5500 0.148 - - 0.148 0.148 95,861 0.1481 5.97%
1999-10-12 0 3.350 3.350 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
1999-10-11 0 3.350 3.350 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
1999-10-08 0 3.350 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1999-10-07 0 3.350 3.250 3.400 - - 0 0 - 0.140 0.136 0.142 - - 0 - 0.00%
1999-10-06 0 3.350 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
1999-10-05 0 3.350 3.250 3.400 3.350 3.350 20,000 67,000 3.3500 0.140 0.136 0.142 0.140 0.140 479,305 0.1398 0.75%
1999-10-04 0 3.325 3.250 - - - 0 0 - 0.139 0.136 - - - 0 - 0.00%
1999-09-30 1 3.325 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-09-29 1 3.325 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-09-28 0 3.325 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1999-09-27 0 3.325 3.250 - 3.325 3.425 25,504 85,825 3.3652 0.139 0.136 - 0.139 0.143 611,209 0.1404 -5.67%
1999-09-24 0 3.525 3.450 3.650 - - 0 0 - 0.147 0.144 0.152 - - 0 - 0.00%
1999-09-23 0 3.525 3.425 - - - 0 0 - 0.147 0.143 - - - 0 - 0.00%
1999-09-22 0 3.525 3.450 3.625 - - 0 0 - 0.147 0.144 0.151 - - 0 - 0.00%
1999-09-21 0 3.525 3.425 3.525 3.525 3.525 6,000 21,150 3.5250 0.147 0.143 0.147 0.147 0.147 143,791 0.1471 0.00%
1999-09-20 0 3.525 3.525 3.625 - - 0 0 - 0.147 0.147 0.151 - - 0 - 0.00%
1999-09-17 0 3.525 3.450 3.525 3.575 3.575 1,000 3,575 3.5750 0.147 0.144 0.147 0.149 0.149 23,965 0.1492 0.00%
1999-09-15 0 3.525 3.525 3.600 3.500 3.600 25,000 88,025 3.5210 0.147 0.147 0.150 0.146 0.150 599,131 0.1469 -0.42%
1999-09-14 0 3.800 3.750 3.850 - - 0 0 - 0.148 0.146 0.150 - - 0 - 0.00%
1999-09-13 0 3.800 3.775 3.875 3.800 3.800 7,000 26,600 3.8000 0.148 0.147 0.151 0.148 0.148 180,078 0.1477 2.70%
1999-09-10 0 3.700 3.700 3.800 3.700 3.700 1,000 3,700 3.7000 0.144 0.144 0.148 0.144 0.144 25,725 0.1438 0.00%
1999-09-09 0 3.700 3.625 3.850 3.700 3.700 10,276 37,966 3.6946 0.144 0.141 0.150 0.144 0.144 264,354 0.1436 -2.63%
1999-09-08 0 3.800 3.700 3.850 - - 0 0 - 0.148 0.144 0.150 - - 0 - 0.00%
1999-09-07 0 3.800 3.700 3.850 3.800 3.800 3,000 11,400 3.8000 0.148 0.144 0.150 0.148 0.148 77,176 0.1477 0.00%
1999-09-06 0 3.800 - 3.850 - - 0 0 - 0.148 - 0.150 - - 0 - 0.00%
1999-09-03 0 3.800 - 3.800 3.800 3.800 3,000 11,400 3.8000 0.148 - 0.148 0.148 0.148 77,176 0.1477 2.70%
1999-09-02 0 3.700 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1999-09-01 0 3.700 3.675 3.800 - - 0 0 - 0.144 0.143 0.148 - - 0 - 0.00%
1999-08-31 0 3.700 3.675 3.800 3.675 3.700 25,000 92,250 3.6900 0.144 0.143 0.148 0.143 0.144 643,135 0.1434 0.00%
1999-08-30 0 3.700 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1999-08-27 0 3.700 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
1999-08-26 0 3.700 3.700 3.750 3.700 3.700 5,000 18,500 3.7000 0.144 0.144 0.146 0.144 0.144 128,627 0.1438 0.00%
1999-08-25 0 3.700 3.600 3.700 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
1999-08-24 0 3.700 3.625 3.700 - - 0 0 - 0.144 0.141 0.144 - - 0 - 0.00%
1999-08-23 0 3.700 3.650 3.700 - - 0 0 - 0.144 0.142 0.144 - - 0 - 0.00%
1999-08-20 0 3.700 3.700 3.750 3.700 3.700 8,000 29,600 3.7000 0.144 0.144 0.146 0.144 0.144 205,803 0.1438 0.68%
1999-08-19 0 3.675 3.675 3.725 3.675 3.700 20,000 73,550 3.6775 0.143 0.143 0.145 0.143 0.144 514,508 0.1430 -0.68%
1999-08-18 0 3.700 3.625 3.700 3.700 3.700 10,000 37,000 3.7000 0.144 0.141 0.144 0.144 0.144 257,254 0.1438 -2.63%
1999-08-17 0 3.800 3.675 3.800 3.800 3.800 3,000 11,400 3.8000 0.148 0.143 0.148 0.148 0.148 77,176 0.1477 0.66%
1999-08-16 0 3.775 3.675 3.850 - - 0 0 - 0.147 0.143 0.150 - - 0 - 0.00%
1999-08-13 0 3.775 - 3.800 - - 0 0 - 0.147 - 0.148 - - 0 - 0.00%
1999-08-12 0 3.775 3.700 3.800 - - 0 0 - 0.147 0.144 0.148 - - 0 - 0.00%
1999-08-11 0 3.775 - 3.800 3.675 3.800 80,000 299,000 3.7375 0.147 - 0.148 0.143 0.148 2,058,031 0.1453 3.42%
1999-08-10 0 3.650 3.450 3.700 3.650 3.650 10,000 36,500 3.6500 0.142 0.134 0.144 0.142 0.142 257,254 0.1419 -0.68%
1999-08-09 0 3.675 3.650 3.800 3.675 3.675 20,000 73,500 3.6750 0.143 0.142 0.148 0.143 0.143 514,508 0.1429 -0.68%
1999-08-06 0 3.700 3.700 - 3.600 4.000 1,041,000 4,060,700 3.9008 0.144 0.144 - 0.140 0.155 26,780,128 0.1516 -7.50%
1999-08-05 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-08-04 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-08-03 0 4.000 3.825 4.000 - - 0 0 - 0.155 0.149 0.155 - - 0 - 0.00%
1999-08-02 0 4.000 - 4.000 4.000 4.000 10,000 40,000 4.0000 0.155 - 0.155 0.155 0.155 257,254 0.1555 0.00%
1999-07-30 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-07-29 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-07-28 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-07-27 0 4.000 - - - - 0 0 - 0.155 - - - - 0 - 0.00%
1999-07-26 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1999-07-23 0 4.000 - 4.000 - - 0 0 - 0.155 - 0.155 - - 0 - -2.44%
1999-07-22 0 4.100 4.000 - - - 0 0 - 0.159 0.155 - - - 0 - 0.00%
1999-07-21 0 4.100 - 4.100 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1999-07-20 0 4.100 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1999-07-19 0 4.100 - 4.100 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1999-07-16 0 4.100 - 4.100 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1999-07-15 0 4.100 3.900 4.100 - - 0 0 - 0.159 0.152 0.159 - - 0 - 0.00%
1999-07-14 0 4.100 - 4.200 - - 0 0 - 0.159 - 0.163 - - 0 - 0.00%
1999-07-13 0 4.100 - 4.100 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1999-07-12 0 4.100 3.975 4.100 - - 0 0 - 0.159 0.155 0.159 - - 0 - 0.00%
1999-07-09 0 4.100 - 4.100 4.100 4.100 20,000 82,000 4.1000 0.159 - 0.159 0.159 0.159 514,508 0.1594 -1.20%
1999-07-08 0 4.150 - 4.150 - - 0 0 - 0.161 - 0.161 - - 0 - -0.60%
1999-07-07 0 4.175 - 4.175 4.200 4.200 4,000 16,800 4.2000 0.162 - 0.162 0.163 0.163 102,902 0.1633 -0.60%
1999-07-06 0 4.200 - 4.200 4.200 4.200 20,000 84,000 4.2000 0.163 - 0.163 0.163 0.163 514,508 0.1633 -3.45%
1999-07-05 0 4.350 - 4.350 - - 0 0 - 0.169 - 0.169 - - 0 - -1.14%
1999-07-02 0 4.400 - 4.400 4.400 4.400 135,000 594,000 4.4000 0.171 - 0.171 0.171 0.171 3,472,927 0.1710 -1.12%
1999-06-30 0 4.450 - 4.450 4.450 4.450 10,000 44,500 4.4500 0.173 - 0.173 0.173 0.173 257,254 0.1730 -3.26%
1999-06-29 0 4.600 - 4.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1999-06-28 0 4.600 - 4.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1999-06-25 0 4.600 - 4.600 4.600 4.600 10,000 46,000 4.6000 0.179 - 0.179 0.179 0.179 257,254 0.1788 0.00%
1999-06-24 0 4.600 - 4.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1999-06-23 0 4.600 - 4.600 - - 0 0 - 0.179 - 0.179 - - 0 - -1.08%
1999-06-22 0 4.650 - 4.650 - - 0 0 - 0.181 - 0.181 - - 0 - -1.06%
1999-06-21 0 4.700 - 4.700 - - 0 0 - 0.183 - 0.183 - - 0 - -2.08%
1999-06-17 0 4.800 - 4.800 - - 0 0 - 0.187 - 0.187 - - 0 - -0.52%
1999-06-16 0 4.825 - 4.825 - - 0 0 - 0.188 - 0.188 - - 0 - -0.52%
1999-06-15 0 4.850 - 4.875 4.850 4.850 100,356 486,638 4.8491 0.189 - 0.190 0.189 0.189 2,581,697 0.1885 0.00%
1999-06-14 0 4.850 - 4.900 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
1999-06-11 0 4.850 - 4.900 4.850 4.850 120,000 582,000 4.8500 0.189 - 0.190 0.189 0.189 3,087,046 0.1885 1.04%
1999-06-10 0 4.800 4.800 4.900 4.800 4.800 40,000 192,000 4.8000 0.187 0.187 0.190 0.187 0.187 1,029,015 0.1866 1.05%
1999-06-09 0 4.750 4.600 4.800 4.700 4.750 40,000 189,000 4.7250 0.185 0.179 0.187 0.183 0.185 1,029,015 0.1837 1.06%
1999-06-08 0 4.700 - - 4.700 4.700 20,000 94,000 4.7000 0.183 - - 0.183 0.183 514,508 0.1827 0.00%
1999-06-07 0 4.700 - 4.700 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1999-06-04 0 4.700 4.600 4.700 - - 0 0 - 0.183 0.179 0.183 - - 0 - 0.00%
1999-06-03 0 4.700 4.500 4.850 4.700 4.750 105,000 495,500 4.7190 0.183 0.175 0.189 0.183 0.185 2,701,166 0.1834 0.00%
1999-06-02 0 4.700 4.700 4.800 4.300 4.700 55,000 248,125 4.5114 0.183 0.183 0.187 0.167 0.183 1,414,896 0.1754 11.90%
1999-06-01 0 4.200 4.200 4.300 - - 0 0 - 0.163 0.163 0.167 - - 0 - 2.44%
1999-05-31 0 4.100 4.100 4.150 - - 0 0 - 0.159 0.159 0.161 - - 0 - 1.23%
1999-05-28 0 4.050 - - - - 100,000 400,000 4.0000 0.157 - - - - 2,572,539 0.1555 0.00%
1999-05-27 0 4.050 - 4.050 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1999-05-26 0 4.050 - 4.050 - - 0 0 - 0.157 - 0.157 - - 0 - -1.22%
1999-05-25 0 4.100 - 4.100 - - 0 0 - 0.159 - 0.159 - - 0 - -0.61%
1999-05-24 0 4.125 - 4.150 - - 0 0 - 0.160 - 0.161 - - 0 - 0.00%
1999-05-21 0 4.125 4.075 - - - 420,000 1,638,000 3.9000 0.160 0.158 - - - 10,804,663 0.1516 0.00%
1999-05-20 0 4.125 4.100 - 4.125 4.125 1,344 5,484 4.0804 0.160 0.159 - 0.160 0.160 34,575 0.1586 3.13%
1999-05-19 0 4.000 4.000 4.200 - - 0 0 - 0.155 0.155 0.163 - - 0 - 0.00%
1999-05-18 0 4.000 4.000 4.100 - - 0 0 - 0.155 0.155 0.159 - - 0 - 0.00%
1999-05-17 0 4.000 3.950 4.100 4.000 4.000 63,788 254,916 3.9963 0.155 0.154 0.159 0.155 0.155 1,640,971 0.1553 0.00%
1999-05-14 0 4.000 3.950 4.000 4.000 4.000 200,000 800,000 4.0000 0.155 0.154 0.155 0.155 0.155 5,145,077 0.1555 2.56%
1999-05-13 0 3.900 3.900 3.950 - - 0 0 - 0.152 0.152 0.154 - - 0 - 0.00%
1999-05-12 0 3.900 3.900 - 3.900 3.900 27,000 105,300 3.9000 0.152 0.152 - 0.152 0.152 694,585 0.1516 -2.50%
1999-05-11 0 4.000 4.000 4.100 3.950 3.950 10,000 39,500 3.9500 0.155 0.155 0.159 0.154 0.154 257,254 0.1535 2.56%
1999-05-10 0 3.900 3.850 3.950 - - 0 0 - 0.152 0.150 0.154 - - 0 - 0.00%
1999-05-07 0 3.900 3.900 4.000 3.900 3.900 10,000 39,000 3.9000 0.152 0.152 0.155 0.152 0.152 257,254 0.1516 1.30%
1999-05-06 0 3.850 3.850 - 3.850 3.850 314,193 1,209,614 3.8499 0.150 0.150 - 0.150 0.150 8,082,736 0.1497 0.00%
1999-05-05 0 3.850 3.850 - - - 0 0 - 0.150 0.150 - - - 0 - 1.32%
1999-05-04 0 3.800 3.800 3.900 3.700 3.800 15,000 56,500 3.7667 0.148 0.148 0.152 0.144 0.148 385,881 0.1464 11.76%
1999-05-03 0 3.400 3.400 - - - 0 0 - 0.132 0.132 - - - 0 - 6.25%
1999-04-30 0 3.200 - 3.200 - - 0 0 - 0.124 - 0.124 - - 0 - -3.03%
1999-04-29 0 3.300 - 3.300 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-04-28 0 3.300 - 3.300 - - 0 0 - 0.128 - 0.128 - - 0 - -1.49%
1999-04-27 0 3.350 3.250 3.350 - - 1,884,000 6,782,400 3.6000 0.130 0.126 0.130 - - 48,466,629 0.1399 0.00%
1999-04-26 0 3.350 - 3.400 3.350 3.400 15,000 50,750 3.3833 0.130 - 0.132 0.130 0.132 385,881 0.1315 -2.90%
1999-04-23 0 3.450 3.400 3.500 - - 0 0 - 0.134 0.132 0.136 - - 0 - 0.00%
1999-04-22 0 3.450 3.400 3.500 - - 0 0 - 0.134 0.132 0.136 - - 0 - 0.00%
1999-04-21 0 3.450 - 3.500 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
1999-04-20 0 3.450 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1999-04-19 0 3.450 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1999-04-16 0 3.450 3.450 - 3.450 3.500 30,000 104,200 3.4733 0.134 0.134 - 0.134 0.136 771,762 0.1350 -1.43%
1999-04-15 0 3.500 3.500 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
1999-04-14 0 3.500 3.500 - - - 0 0 - 0.136 0.136 - - - 0 - 1.45%
1999-04-13 0 3.450 3.450 3.500 - - 400,000 1,360,000 3.4000 0.134 0.134 0.136 - - 10,290,155 0.1322 0.00%
1999-04-12 0 3.450 3.450 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
1999-04-09 0 3.450 3.450 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
1999-04-08 0 3.450 3.450 3.500 - - 0 0 - 0.134 0.134 0.136 - - 0 - 0.00%
1999-04-07 0 3.450 3.450 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
1999-04-01 0 3.450 3.450 - 3.450 3.450 10,000 34,500 3.4500 0.134 0.134 - 0.134 0.134 257,254 0.1341 0.00%
1999-03-31 0 3.450 3.250 - 3.450 3.500 16,000 55,600 3.4750 0.134 0.126 - 0.134 0.136 411,606 0.1351 2.99%
1999-03-30 0 3.350 3.250 - - - 0 0 - 0.130 0.126 - - - 0 - 0.00%
1999-03-29 0 3.350 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-03-26 0 3.350 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-03-25 0 3.350 - 3.350 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1999-03-24 0 3.350 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
1999-03-23 0 3.350 - 3.400 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
1999-03-22 0 3.350 - 3.400 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
1999-03-19 0 3.350 - 3.350 - - 0 0 - 0.130 - 0.130 - - 0 - 0.00%
1999-03-18 0 3.350 - 3.350 - - 0 0 - 0.130 - 0.130 - - 0 - -1.47%
1999-03-17 0 3.400 - 3.400 - - 0 0 - 0.132 - 0.132 - - 0 - -1.45%
1999-03-16 0 3.450 - 3.500 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
1999-03-15 0 3.450 - 3.550 3.450 3.450 10,000 34,500 3.4500 0.134 - 0.138 0.134 0.134 257,254 0.1341 1.47%
1999-03-12 0 3.400 3.300 3.450 3.400 3.400 10,000 34,000 3.4000 0.132 0.128 0.134 0.132 0.132 257,254 0.1322 6.25%
1999-03-11 0 3.200 3.100 - 3.200 3.200 20,000 64,000 3.2000 0.124 0.121 - 0.124 0.124 514,508 0.1244 10.34%
1999-03-10 0 2.900 2.900 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
1999-03-09 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-08 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-05 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-04 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-03 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-02 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-03-01 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-26 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-25 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-24 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-23 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-22 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-19 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-15 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-12 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-11 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-10 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-09 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-08 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-05 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-04 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-03 0 2.900 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1999-02-02 0 2.900 2.900 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
1999-02-01 0 2.900 2.900 - 2.900 2.900 166,000 481,400 2.9000 0.113 0.113 - 0.113 0.113 4,270,414 0.1127 0.00%
1999-01-29 0 2.900 - 3.000 - - 0 0 - 0.113 - 0.117 - - 0 - 0.00%
1999-01-28 0 2.900 - 3.100 - - 0 0 - 0.113 - 0.121 - - 0 - 0.00%
1999-01-27 0 2.900 - 3.100 - - 0 0 - 0.113 - 0.121 - - 0 - 0.00%
1999-01-26 0 3.000 - 3.200 - - 0 0 - 0.113 - 0.120 - - 0 - 0.00%
1999-01-25 0 3.000 - 3.200 - - 0 0 - 0.113 - 0.120 - - 0 - 0.00%
1999-01-22 0 3.000 3.000 3.200 3.000 3.000 24,000 72,000 3.0000 0.113 0.113 0.120 0.113 0.113 638,699 0.1127 -9.09%
1999-01-21 0 3.300 - 3.300 - - 0 0 - 0.124 - 0.124 - - 0 - -2.94%
1999-01-20 0 3.400 - 3.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-19 0 3.400 - 3.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-18 0 3.400 - 3.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-15 0 3.400 - 3.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-14 0 3.400 - 3.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-13 0 3.400 - 3.400 - - 0 0 - 0.128 - 0.128 - - 0 - 0.00%
1999-01-12 0 3.400 3.300 3.450 - - 0 0 - 0.128 0.124 0.130 - - 0 - 0.00%
1999-01-11 0 3.400 - 3.400 3.500 3.500 656,000 2,236,400 3.4091 0.128 - 0.128 0.132 0.132 17,457,780 0.1281 -7.48%
1999-01-08 0 3.675 - 3.675 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1999-01-07 0 3.675 - 3.675 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1999-01-06 0 3.675 - 3.675 - - 0 0 - 0.138 - 0.138 - - 0 - -0.68%
1999-01-05 0 3.700 - 3.700 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1999-01-04 0 3.700 - 3.700 - - 0 0 - 0.139 - 0.139 - - 0 - 0.00%
1998-12-31 0 3.700 3.600 3.700 - - 0 0 - 0.139 0.135 0.139 - - 0 - -0.67%
1998-12-30 0 3.725 3.600 3.725 - - 0 0 - 0.140 0.135 0.140 - - 0 - -1.32%
1998-12-29 0 3.775 - 3.850 - - 0 0 - 0.142 - 0.145 - - 0 - 0.00%
1998-12-28 0 3.775 - 3.850 - - 0 0 - 0.142 - 0.145 - - 0 - 0.00%
1998-12-24 0 3.775 - 3.850 - - 0 0 - 0.142 - 0.145 - - 0 - 0.00%
1998-12-23 0 3.775 3.600 3.800 - - 0 0 - 0.142 0.135 0.143 - - 0 - 0.00%
1998-12-22 0 3.775 3.600 3.775 - - 0 0 - 0.142 0.135 0.142 - - 0 - -0.66%
1998-12-21 0 3.800 3.600 3.800 - - 0 0 - 0.143 0.135 0.143 - - 0 - 0.00%
1998-12-18 0 3.800 - 3.800 - - 556 2,141 3.8507 0.143 - 0.143 - - 14,797 0.1447 -1.30%
1998-12-17 0 3.850 3.600 3.850 - - 0 0 - 0.145 0.135 0.145 - - 0 - -0.65%
1998-12-16 0 3.875 - 3.875 - - 0 0 - 0.146 - 0.146 - - 0 - -1.90%
1998-12-15 0 3.950 - 3.950 - - 0 0 - 0.148 - 0.148 - - 0 - -0.63%
1998-12-14 0 3.975 - 3.975 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-12-11 0 3.975 3.975 4.100 3.975 4.000 94,000 375,925 3.9992 0.149 0.149 0.154 0.149 0.150 2,501,572 0.1503 -0.63%
1998-12-10 0 4.000 4.000 - 4.000 4.000 50,000 200,000 4.0000 0.150 0.150 - 0.150 0.150 1,330,623 0.1503 2.56%
1998-12-09 0 3.900 3.900 - 3.900 3.900 16,028 62,505 3.8997 0.147 0.147 - 0.147 0.147 426,545 0.1465 2.63%
1998-12-08 0 3.800 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1998-12-07 0 3.800 3.800 - - - 0 0 - 0.143 0.143 - - - 0 - 1.33%
1998-12-04 0 3.750 3.750 3.775 3.750 3.750 14,000 52,500 3.7500 0.141 0.141 0.142 0.141 0.141 372,575 0.1409 -1.32%
1998-12-03 0 3.800 3.700 3.800 - - 0 0 - 0.143 0.139 0.143 - - 0 - 0.00%
1998-12-02 0 3.800 3.750 3.850 - - 0 0 - 0.143 0.141 0.145 - - 0 - 0.00%
1998-12-01 0 3.800 3.700 3.850 3.650 3.800 66,000 249,550 3.7811 0.143 0.139 0.145 0.137 0.143 1,756,423 0.1421 4.11%
1998-11-30 0 3.650 3.600 - 3.650 3.650 30,000 109,500 3.6500 0.137 0.135 - 0.137 0.137 798,374 0.1372 2.82%
1998-11-27 0 3.550 3.500 - - - 0 0 - 0.133 0.132 - - - 0 - 0.00%
1998-11-26 0 3.550 3.550 - - - 0 0 - 0.133 0.133 - - - 0 - 1.43%
1998-11-25 0 3.500 3.500 - - - 0 0 - 0.132 0.132 - - - 0 - 0.00%
1998-11-24 0 3.500 3.500 - 3.500 3.500 10,000 35,000 3.5000 0.132 0.132 - 0.132 0.132 266,125 0.1315 -1.41%
1998-11-23 0 3.550 3.500 - - - 0 0 - 0.133 0.132 - - - 0 - 0.00%
1998-11-20 0 3.550 3.550 - 3.550 3.650 2,000 7,200 3.6000 0.133 0.133 - 0.133 0.137 53,225 0.1353 1.43%
1998-11-19 0 3.500 3.500 3.575 3.475 3.500 3,000 10,475 3.4917 0.132 0.132 0.134 0.131 0.132 79,837 0.1312 0.72%
1998-11-18 0 3.475 3.475 3.575 - - 0 0 - 0.131 0.131 0.134 - - 0 - 0.00%
1998-11-17 0 3.475 3.475 - - - 0 0 - 0.131 0.131 - - - 0 - 0.00%
1998-11-16 0 3.475 3.475 3.550 - - 0 0 - 0.131 0.131 0.133 - - 0 - 0.00%
1998-11-13 0 3.475 3.475 3.550 - - 0 0 - 0.131 0.131 0.133 - - 0 - 0.72%
1998-11-12 0 3.450 3.450 3.550 3.450 3.450 182,000 627,900 3.4500 0.130 0.130 0.133 0.130 0.130 4,843,469 0.1296 -1.43%
1998-11-11 0 3.500 3.450 3.600 - - 0 0 - 0.132 0.130 0.135 - - 0 - 0.00%
1998-11-10 0 3.500 3.400 3.550 3.400 3.500 70,000 240,000 3.4286 0.132 0.128 0.133 0.128 0.132 1,862,873 0.1288 1.45%
1998-11-09 0 3.450 3.450 3.550 3.200 3.450 40,000 132,100 3.3025 0.130 0.130 0.133 0.120 0.130 1,064,499 0.1241 13.11%
1998-11-06 0 3.050 3.050 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
1998-11-05 0 3.050 3.050 - - - 0 0 - 0.115 0.115 - - - 0 - 5.17%
1998-11-04 0 2.900 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-11-03 0 2.900 2.800 - - - 574,000 1,664,600 2.9000 0.109 0.105 - - - 15,275,557 0.1090 0.00%
1998-11-02 0 2.900 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-30 0 2.900 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-29 0 2.900 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-27 0 2.900 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-26 0 2.900 - - - - 0 0 - 0.109 - - - - 0 - 0.00%
1998-10-23 0 2.900 2.900 - - - 0 0 - 0.109 0.109 - - - 0 - 3.57%
1998-10-22 0 2.800 2.775 2.900 2.800 2.800 10,000 28,000 2.8000 0.105 0.104 0.109 0.105 0.105 266,125 0.1052 2.75%
1998-10-21 0 2.725 2.650 - 2.725 2.725 10,000 27,250 2.7250 0.102 0.100 - 0.102 0.102 266,125 0.1024 2.83%
1998-10-20 0 2.650 2.650 2.700 - - 0 0 - 0.100 0.100 0.101 - - 0 - 0.95%
1998-10-19 0 2.625 2.600 2.700 - - 0 0 - 0.099 0.098 0.101 - - 0 - 0.00%
1998-10-16 0 2.625 2.625 2.700 - - 0 0 - 0.099 0.099 0.101 - - 0 - 0.96%
1998-10-15 0 2.600 2.600 2.650 - - 0 0 - 0.098 0.098 0.100 - - 0 - 0.00%
1998-10-14 0 2.600 2.600 2.700 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
1998-10-13 0 2.600 2.600 2.650 2.600 2.600 50,000 130,000 2.6000 0.098 0.098 0.100 0.098 0.098 1,330,623 0.0977 1.96%
1998-10-12 0 2.550 2.550 - 2.525 2.550 54,000 136,950 2.5361 0.096 0.096 - 0.095 0.096 1,437,073 0.0953 0.99%
1998-10-09 0 2.525 2.525 2.600 2.500 2.500 51,048 127,463 2.4969 0.095 0.095 0.098 0.094 0.094 1,358,513 0.0938 1.00%
1998-10-08 0 2.500 - - - - 0 0 - 0.094 - - - - 0 - 0.00%
1998-10-07 0 2.500 - 2.500 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
1998-10-05 0 2.500 - 2.550 - - 0 0 - 0.094 - 0.096 - - 0 - 0.00%
1998-09-30 0 2.500 - 2.500 - - 0 0 - 0.094 - 0.094 - - 0 - -0.79%
1998-09-29 0 2.520 - 2.550 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-09-28 0 2.520 - 2.550 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-09-25 0 2.520 - 2.550 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-09-24 0 2.520 - 2.550 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-09-23 0 2.520 - 2.550 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-09-22 0 2.520 - 2.550 - - 0 0 - 0.095 - 0.096 - - 0 - 0.00%
1998-09-21 0 2.520 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1998-09-18 0 2.520 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1998-09-17 0 2.520 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1998-09-16 0 2.800 - 2.900 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
1998-09-15 0 2.800 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1998-09-14 0 2.800 - - 2.800 2.800 38,000 106,400 2.8000 0.095 - - 0.095 0.095 1,123,638 0.0947 0.00%
1998-09-11 0 2.800 - - - - 0 0 - 0.095 - - - - 0 - 0.00%
1998-09-10 0 2.800 - 2.850 2.800 2.800 50,000 140,000 2.8000 0.095 - 0.096 0.095 0.095 1,478,471 0.0947 0.00%
1998-09-09 0 2.800 - 2.800 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1998-09-08 0 2.800 2.700 2.850 2.700 2.800 135,000 375,000 2.7778 0.095 0.091 0.096 0.091 0.095 3,991,870 0.0939 7.69%
1998-09-07 0 2.600 2.500 2.600 2.400 2.600 90,000 227,500 2.5278 0.088 0.085 0.088 0.081 0.088 2,661,247 0.0855 23.81%
1998-09-04 0 2.100 2.025 - - - 0 0 - 0.071 0.068 - - - 0 - 0.00%
1998-09-03 0 2.100 2.075 - 2.100 2.250 100,000 217,000 2.1700 0.071 0.070 - 0.071 0.076 2,956,941 0.0734 -6.67%
1998-09-02 0 2.250 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-09-01 0 2.250 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-08-31 0 2.250 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
1998-08-28 0 2.250 2.250 - - - 0 0 - 0.076 0.076 - - - 0 - 0.00%
1998-08-27 0 2.250 2.225 - 2.250 2.250 69,000 155,250 2.2500 0.076 0.075 - 0.076 0.076 2,040,289 0.0761 0.00%
1998-08-26 0 2.250 2.150 2.350 2.250 2.250 24,000 54,000 2.2500 0.076 0.073 0.079 0.076 0.076 709,666 0.0761 -2.17%
1998-08-25 0 2.300 2.250 2.350 - - 0 0 - 0.078 0.076 0.079 - - 0 - 0.00%
1998-08-24 0 2.300 2.250 2.400 2.300 2.300 386,000 896,950 2.3237 0.078 0.076 0.081 0.078 0.078 11,413,792 0.0786 -1.08%
1998-08-21 0 2.325 2.300 2.375 - - 0 0 - 0.079 0.078 0.080 - - 0 - 0.00%
1998-08-20 0 2.325 2.250 2.450 2.325 2.350 40,000 93,500 2.3375 0.079 0.076 0.083 0.079 0.079 1,182,776 0.0791 -5.10%
1998-08-19 0 2.450 2.375 2.450 2.450 2.450 10,000 24,500 2.4500 0.083 0.080 0.083 0.083 0.083 295,694 0.0829 0.00%
1998-08-18 0 2.450 2.425 2.500 2.400 2.450 70,000 170,250 2.4321 0.083 0.082 0.085 0.081 0.083 2,069,859 0.0823 0.00%
1998-08-14 0 2.450 2.450 2.650 2.450 2.550 20,000 50,000 2.5000 0.083 0.083 0.090 0.083 0.086 591,388 0.0845 -7.55%
1998-08-13 0 2.650 2.550 2.650 2.650 2.650 30,000 79,500 2.6500 0.090 0.086 0.090 0.090 0.090 887,082 0.0896 -1.85%
1998-08-12 0 2.700 - 2.700 - - 0 0 - 0.091 - 0.091 - - 0 - -3.57%
1998-08-11 0 2.800 - 2.800 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1998-08-10 0 2.800 - 2.800 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1998-08-07 0 2.800 - 2.800 2.750 2.800 299,000 828,450 2.7707 0.095 - 0.095 0.093 0.095 8,841,254 0.0937 0.00%
1998-08-06 0 2.800 2.775 2.900 2.775 2.800 203,000 567,700 2.7966 0.095 0.094 0.098 0.094 0.095 6,002,590 0.0946 0.00%
1998-08-05 0 2.800 2.775 3.100 2.800 2.800 100,000 280,000 2.8000 0.095 0.094 0.105 0.095 0.095 2,956,941 0.0947 -6.67%
1998-08-04 0 3.000 - 3.100 - - 0 0 - 0.101 - 0.105 - - 0 - 0.00%
1998-08-03 0 3.000 - 3.100 - - 0 0 - 0.101 - 0.105 - - 0 - 0.00%
1998-07-31 0 3.000 - - - - 413,000 1,177,050 2.8500 0.101 - - - - 12,212,166 0.0964 0.00%
1998-07-30 0 3.000 - 3.100 - - 0 0 - 0.101 - 0.105 - - 0 - 0.00%
1998-07-29 0 3.000 - 3.000 - - 0 0 - 0.101 - 0.101 - - 0 - -4.76%
1998-07-28 0 3.150 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1998-07-27 0 3.150 - 3.200 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1998-07-24 0 3.150 - 3.200 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1998-07-23 0 3.150 - 3.200 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1998-07-22 0 3.150 - 3.200 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
1998-07-21 0 3.150 - 3.150 3.150 3.150 1,000 3,150 3.1500 0.107 - 0.107 0.107 0.107 29,569 0.1065 0.00%
1998-07-20 0 3.150 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
1998-07-17 0 3.150 - 3.200 3.150 3.150 1,000 3,150 3.1500 0.107 - 0.108 0.107 0.107 29,569 0.1065 5.00%
1998-07-16 0 3.000 2.900 3.000 3.000 3.000 5,000 15,000 3.0000 0.101 0.098 0.101 0.101 0.101 147,847 0.1015 20.00%
1998-07-15 0 2.500 2.500 - - - 69,000 158,700 2.3000 0.085 0.085 - - - 2,040,289 0.0778 2.04%
1998-07-14 0 2.450 2.300 - 2.450 2.450 2,000 4,900 2.4500 0.083 0.078 - 0.083 0.083 59,139 0.0829 2.08%
1998-07-13 0 2.400 - 2.300 - - 0 0 - 0.081 - 0.078 - - 0 - 0.00%
1998-07-10 0 2.400 2.350 2.400 - - 0 0 - 0.081 0.079 0.081 - - 0 - -2.04%
1998-07-09 0 2.450 2.400 2.500 2.450 2.550 103,000 257,650 2.5015 0.083 0.081 0.085 0.083 0.086 3,045,649 0.0846 -3.92%
1998-07-08 0 2.550 2.500 2.550 - - 0 0 - 0.086 0.085 0.086 - - 0 - -1.92%
1998-07-07 0 2.600 2.500 2.600 2.600 2.650 20,000 52,500 2.6250 0.088 0.085 0.088 0.088 0.090 591,388 0.0888 -3.70%
1998-07-06 0 2.700 - 2.700 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1998-07-03 0 2.700 - 2.700 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1998-07-02 0 2.700 2.600 2.900 2.700 2.700 4,000 10,800 2.7000 0.091 0.088 0.098 0.091 0.091 118,278 0.0913 -3.57%
1998-06-30 0 2.800 2.700 2.900 - - 0 0 - 0.095 0.091 0.098 - - 0 - 0.00%
1998-06-29 0 2.800 - 2.900 - - 0 0 - 0.095 - 0.098 - - 0 - 0.00%
1998-06-26 0 2.800 2.700 2.900 - - 0 0 - 0.095 0.091 0.098 - - 0 - 0.00%
1998-06-25 0 2.800 2.700 2.900 - - 0 0 - 0.095 0.091 0.098 - - 0 - 0.00%
1998-06-24 0 2.800 2.700 2.900 - - 0 0 - 0.095 0.091 0.098 - - 0 - 0.00%
1998-06-23 0 2.800 2.800 2.900 2.800 3.075 95,000 277,200 2.9179 0.095 0.095 0.098 0.095 0.104 2,809,094 0.0987 -13.18%
1998-06-22 0 3.225 3.125 3.325 3.225 3.325 5,000 16,225 3.2450 0.109 0.106 0.112 0.109 0.112 147,847 0.1097 -3.01%
1998-06-19 0 3.325 - 3.325 3.375 3.375 50,000 168,750 3.3750 0.112 - 0.112 0.114 0.114 1,478,471 0.1141 -1.48%
1998-06-18 0 3.375 - 3.375 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1998-06-17 0 3.375 - 3.375 - - 0 0 - 0.114 - 0.114 - - 0 - -0.74%
1998-06-16 0 3.400 3.300 3.400 - - 0 0 - 0.115 0.112 0.115 - - 0 - -1.45%
1998-06-15 0 3.450 - 3.450 - - 0 0 - 0.117 - 0.117 - - 0 - -1.43%
1998-06-12 0 3.500 - 3.500 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
1998-06-11 0 3.500 - 3.500 - - 0 0 - 0.118 - 0.118 - - 0 - -2.78%
1998-06-10 0 3.600 - 3.600 - - 0 0 - 0.122 - 0.122 - - 0 - -1.37%
1998-06-09 0 3.650 - 3.650 - - 0 0 - 0.123 - 0.123 - - 0 - -0.68%
1998-06-08 0 3.675 - 3.675 - - 0 0 - 0.124 - 0.124 - - 0 - -0.68%
1998-06-05 0 3.700 - 3.700 - - 0 0 - 0.125 - 0.125 - - 0 - -2.63%
1998-06-04 0 3.800 - 3.800 - - 0 0 - 0.129 - 0.129 - - 0 - -2.56%
1998-06-03 0 3.900 - 3.900 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-06-02 0 3.900 - 3.900 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-06-01 0 3.900 - 3.900 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-05-29 0 3.900 - 3.900 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-05-28 0 3.900 - - 3.900 3.900 7,000 27,300 3.9000 0.132 - - 0.132 0.132 206,986 0.1319 2.63%
1998-05-27 0 3.800 3.800 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
1998-05-26 0 3.800 3.800 4.000 3.700 3.700 2,000 7,400 3.7000 0.129 0.129 0.135 0.125 0.125 59,139 0.1251 0.00%
1998-05-25 0 3.800 - 3.800 - - 0 0 - 0.129 - 0.129 - - 0 - -5.00%
1998-05-22 0 4.000 - 4.000 - - 0 0 - 0.135 - 0.135 - - 0 - -2.44%
1998-05-21 0 4.100 - 4.100 - - 0 0 - 0.139 - 0.139 - - 0 - -2.38%
1998-05-20 0 4.200 - 4.200 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
1998-05-19 0 4.200 - 4.200 - - 0 0 - 0.142 - 0.142 - - 0 - -2.33%
1998-05-18 0 4.300 - 4.300 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1998-05-15 0 4.300 - 4.300 - - 0 0 - 0.145 - 0.145 - - 0 - -2.27%
1998-05-14 0 4.400 - 4.400 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-05-13 0 4.400 - 4.400 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-05-12 0 4.400 - 4.400 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-05-11 0 4.400 - 4.400 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-05-08 0 4.400 - 4.400 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1998-05-07 0 4.400 - 4.400 4.450 4.450 13,000 57,850 4.4500 0.149 - 0.149 0.150 0.150 384,402 0.1505 -2.22%
1998-05-06 0 4.500 - 4.500 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1998-05-05 0 4.500 - 4.500 - - 0 0 - 0.152 - 0.152 - - 0 - -1.10%
1998-05-04 0 4.550 - 4.550 4.550 4.550 420,000 1,911,000 4.5500 0.154 - 0.154 0.154 0.154 12,419,152 0.1539 2.25%
1998-05-01 0 4.450 - 4.600 - - 0 0 - 0.150 - 0.156 - - 0 - 0.00%
1998-04-30 0 4.450 4.450 4.500 4.450 4.500 30,000 134,500 4.4833 0.150 0.150 0.152 0.150 0.152 887,082 0.1516 -1.11%
1998-04-29 0 4.500 4.500 4.600 4.400 4.400 6,000 26,400 4.4000 0.152 0.152 0.156 0.149 0.149 177,416 0.1488 2.27%
1998-04-28 0 4.400 4.300 4.500 4.400 4.400 10,000 44,000 4.4000 0.149 0.145 0.152 0.149 0.149 295,694 0.1488 -2.22%
1998-04-27 0 4.500 4.500 4.600 - - 0 0 - 0.152 0.152 0.156 - - 0 - 0.00%
1998-04-24 0 4.500 4.500 4.600 4.500 4.550 20,000 90,500 4.5250 0.152 0.152 0.156 0.152 0.154 591,388 0.1530 -3.23%
1998-04-23 0 4.650 - 4.650 - - 0 0 - 0.157 - 0.157 - - 0 - -1.06%
1998-04-22 0 4.700 - 4.700 4.650 4.750 106,000 499,200 4.7094 0.159 - 0.159 0.157 0.161 3,134,357 0.1593 -1.05%
1998-04-21 0 4.750 - 4.800 - - 0 0 - 0.161 - 0.162 - - 0 - 0.00%
1998-04-20 0 4.750 - 4.800 - - 0 0 - 0.161 - 0.162 - - 0 - 0.00%
1998-04-17 0 4.750 4.700 4.750 4.750 4.750 50,000 237,500 4.7500 0.161 0.159 0.161 0.161 0.161 1,478,471 0.1606 0.00%
1998-04-16 0 4.750 4.750 4.850 4.750 4.750 46,000 218,500 4.7500 0.161 0.161 0.164 0.161 0.161 1,360,193 0.1606 0.00%
1998-04-15 0 4.750 4.750 - 4.750 4.750 50,000 237,500 4.7500 0.161 0.161 - 0.161 0.161 1,478,471 0.1606 1.06%
1998-04-14 0 4.700 4.700 - - - 0 0 - 0.159 0.159 - - - 0 - 0.53%
1998-04-09 0 4.675 - 4.700 4.675 4.675 2,000 9,350 4.6750 0.158 - 0.159 0.158 0.158 59,139 0.1581 -0.53%
1998-04-08 0 4.700 - 4.700 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-04-07 0 4.700 - 4.700 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-04-03 0 4.700 - 4.700 - - 1,374,000 6,183,000 4.5000 0.159 - 0.159 - - 40,628,370 0.1522 0.00%
1998-04-02 0 4.700 - 4.700 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1998-04-01 0 4.700 - 4.750 - - 0 0 - 0.159 - 0.161 - - 0 - 0.00%
1998-03-31 0 4.700 4.700 4.750 4.700 4.700 4,000 18,800 4.7000 0.159 0.159 0.161 0.159 0.159 118,278 0.1589 -1.05%
1998-03-30 0 4.750 4.700 4.750 4.750 4.750 40,000 190,000 4.7500 0.161 0.159 0.161 0.161 0.161 1,182,776 0.1606 -1.04%
1998-03-27 0 4.800 4.800 - 4.800 4.800 44,584 213,945 4.7987 0.162 0.162 - 0.162 0.162 1,318,323 0.1623 0.00%
1998-03-26 0 4.800 4.800 - 4.800 4.800 22,000 105,600 4.8000 0.162 0.162 - 0.162 0.162 650,527 0.1623 0.00%
1998-03-25 0 4.800 4.800 4.900 - - 0 0 - 0.162 0.162 0.166 - - 0 - 0.00%
1998-03-24 0 4.800 4.700 4.900 4.800 4.800 229,000 1,099,200 4.8000 0.162 0.159 0.166 0.162 0.162 6,771,395 0.1623 0.00%
1998-03-23 0 4.800 4.600 4.900 4.600 4.800 40,000 189,000 4.7250 0.162 0.156 0.166 0.156 0.162 1,182,776 0.1598 6.67%
1998-03-20 0 4.500 4.400 4.600 4.500 4.500 20,000 90,000 4.5000 0.152 0.149 0.156 0.152 0.152 591,388 0.1522 -1.10%
1998-03-19 0 4.550 4.500 4.600 - - 0 0 - 0.154 0.152 0.156 - - 0 - 0.00%
1998-03-18 0 4.550 4.550 4.600 4.550 4.600 20,000 91,500 4.5750 0.154 0.154 0.156 0.154 0.156 591,388 0.1547 0.00%
1998-03-17 0 4.550 4.550 4.600 - - 0 0 - 0.154 0.154 0.156 - - 0 - 1.11%
1998-03-16 0 4.500 4.500 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
1998-03-13 0 4.500 4.500 4.600 4.500 4.600 52,000 235,000 4.5192 0.152 0.152 0.156 0.152 0.156 1,537,609 0.1528 0.00%
1998-03-12 0 4.500 4.500 - 4.500 4.500 40,000 180,000 4.5000 0.152 0.152 - 0.152 0.152 1,182,776 0.1522 0.00%
1998-03-11 0 4.500 4.450 4.600 4.500 4.500 40,000 180,000 4.5000 0.152 0.150 0.156 0.152 0.152 1,182,776 0.1522 0.00%
1998-03-10 0 4.500 4.500 - 4.500 4.500 40,000 180,000 4.5000 0.152 0.152 - 0.152 0.152 1,182,776 0.1522 0.00%
1998-03-09 0 4.500 4.475 4.500 4.500 4.500 30,001 135,005 4.5000 0.152 0.151 0.152 0.152 0.152 887,112 0.1522 0.00%
1998-03-06 0 4.500 4.500 - 4.500 4.500 60,000 270,000 4.5000 0.152 0.152 - 0.152 0.152 1,774,165 0.1522 0.00%
1998-03-05 0 4.500 4.500 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
1998-03-04 0 4.500 4.500 - 4.500 4.500 50,000 225,000 4.5000 0.152 0.152 - 0.152 0.152 1,478,471 0.1522 -1.10%
1998-03-03 0 4.550 4.500 - 4.500 4.550 50,000 226,100 4.5220 0.154 0.152 - 0.152 0.154 1,478,471 0.1529 1.11%
1998-03-02 0 4.500 4.500 - 4.500 4.550 68,000 307,400 4.5206 0.152 0.152 - 0.152 0.154 2,010,720 0.1529 0.00%
1998-02-27 0 4.500 4.500 - 4.500 4.600 60,000 271,000 4.5167 0.152 0.152 - 0.152 0.156 1,774,165 0.1527 2.27%
1998-02-26 0 4.400 4.200 - 4.300 4.400 871,000 3,809,800 4.3741 0.149 0.142 - 0.145 0.149 25,754,956 0.1479 2.33%
1998-02-25 0 4.300 4.250 4.300 4.300 4.300 10,000 43,000 4.3000 0.145 0.144 0.145 0.145 0.145 295,694 0.1454 2.38%
1998-02-24 0 4.200 4.200 4.300 4.200 4.200 25,000 105,000 4.2000 0.142 0.142 0.145 0.142 0.142 739,235 0.1420 0.00%
1998-02-23 0 4.200 4.200 4.300 4.200 4.200 60,000 252,000 4.2000 0.142 0.142 0.145 0.142 0.142 1,774,165 0.1420 0.00%
1998-02-20 0 4.200 4.200 4.275 4.200 4.200 80,000 336,000 4.2000 0.142 0.142 0.145 0.142 0.142 2,365,553 0.1420 2.44%
1998-02-19 0 4.100 4.100 4.300 4.000 4.100 80,000 321,000 4.0125 0.139 0.139 0.145 0.135 0.139 2,365,553 0.1357 5.13%
1998-02-18 0 3.900 3.900 4.000 - - 0 0 - 0.132 0.132 0.135 - - 0 - 0.00%
1998-02-17 0 3.900 3.900 3.975 3.850 3.900 100,000 389,500 3.8950 0.132 0.132 0.134 0.130 0.132 2,956,941 0.1317 0.00%
1998-02-16 0 3.900 3.900 4.000 3.900 3.900 253,000 982,000 3.8814 0.132 0.132 0.135 0.132 0.132 7,481,061 0.1313 2.63%
1998-02-13 0 3.800 - 3.900 3.700 4.100 135,000 523,375 3.8769 0.129 - 0.132 0.125 0.139 3,991,870 0.1311 -7.32%
1998-02-12 0 4.100 4.050 4.200 4.100 4.200 44,000 181,800 4.1318 0.139 0.137 0.142 0.139 0.142 1,301,054 0.1397 -5.75%
1998-02-11 0 4.350 4.250 4.400 4.350 4.350 48,000 208,296 4.3395 0.147 0.144 0.149 0.147 0.147 1,419,332 0.1468 0.00%
1998-02-10 0 4.350 4.300 4.350 4.300 4.350 217,000 939,700 4.3304 0.147 0.145 0.147 0.145 0.147 6,416,562 0.1464 0.00%
1998-02-09 0 4.350 4.350 4.400 4.350 4.350 78,052 341,018 4.3691 0.147 0.147 0.149 0.147 0.147 2,307,952 0.1478 0.00%
1998-02-06 0 4.350 4.350 4.400 4.300 4.350 40,000 173,000 4.3250 0.147 0.147 0.149 0.145 0.147 1,182,776 0.1463 1.16%
1998-02-05 0 4.300 4.250 4.350 4.250 4.325 200,000 860,000 4.3000 0.145 0.144 0.147 0.144 0.146 5,913,882 0.1454 1.18%
1998-02-04 0 4.250 4.200 4.300 4.000 4.250 120,000 500,000 4.1667 0.144 0.142 0.145 0.135 0.144 3,548,329 0.1409 7.59%
1998-02-03 0 3.950 3.925 4.000 3.900 4.000 90,000 355,500 3.9500 0.134 0.133 0.135 0.132 0.135 2,661,247 0.1336 3.95%
1998-02-02 0 3.800 3.725 3.900 3.400 3.800 110,000 393,000 3.5727 0.129 0.126 0.132 0.115 0.129 3,252,635 0.1208 11.76%
1998-01-27 0 3.400 3.400 3.475 3.400 3.500 166,000 578,450 3.4846 0.115 0.115 0.118 0.115 0.118 4,908,522 0.1178 -2.86%
1998-01-26 0 3.500 3.500 3.525 3.475 3.500 187,000 654,250 3.4987 0.118 0.118 0.119 0.118 0.118 5,529,480 0.1183 0.00%
1998-01-23 0 3.500 3.500 3.550 3.500 3.550 108,000 379,200 3.5111 0.118 0.118 0.120 0.118 0.120 3,193,496 0.1187 -1.41%
1998-01-22 0 3.550 3.550 3.700 3.500 3.600 115,000 409,750 3.5630 0.120 0.120 0.125 0.118 0.122 3,400,482 0.1205 -2.74%
1998-01-21 0 3.650 - 3.775 3.650 3.900 120,000 462,000 3.8500 0.123 - 0.128 0.123 0.132 3,548,329 0.1302 -5.19%
1998-01-20 0 3.850 - 3.950 3.850 4.000 160,000 633,500 3.9594 0.130 - 0.134 0.130 0.135 4,731,106 0.1339 -2.53%
1998-01-19 0 3.950 - 4.000 3.925 3.950 64,000 252,075 3.9387 0.134 - 0.135 0.133 0.134 1,892,442 0.1332 -0.63%
1998-01-16 0 3.975 - 3.975 - - 0 0 - 0.134 - 0.134 - - 0 - -5.36%
1998-01-15 0 4.200 - 4.200 - - 0 0 - 0.142 - 0.142 - - 0 - -4.55%
1998-01-14 0 4.400 - 4.400 - - 0 0 - 0.149 - 0.149 - - 0 - -1.12%
1998-01-13 0 4.450 - 4.500 4.425 4.450 16,000 71,050 4.4406 0.150 - 0.152 0.150 0.150 473,111 0.1502 0.00%
1998-01-12 0 4.450 - 4.450 - - 0 0 - 0.150 - 0.150 - - 0 - -5.82%
1998-01-09 0 4.725 - 4.725 - - 0 0 - 0.160 - 0.160 - - 0 - -1.36%
1998-01-08 0 4.790 - 4.800 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-01-07 0 4.790 - 4.800 - - 0 0 - 0.162 - 0.162 - - 0 - -0.00%
1998-01-06 0 4.900 - 4.900 4.900 4.900 20,000 98,000 4.9000 0.162 - 0.162 0.162 0.162 604,969 0.1620 -0.51%
1998-01-05 0 4.925 - 4.925 - - 0 0 - 0.163 - 0.163 - - 0 - -1.01%
1998-01-02 0 4.975 - 4.975 - - 0 0 - 0.164 - 0.164 - - 0 - -1.49%
1997-12-31 0 5.050 - 5.050 5.000 5.200 20,000 102,000 5.1000 0.167 - 0.167 0.165 0.172 604,969 0.1686 3.06%
1997-12-30 0 4.900 4.800 4.900 4.900 4.900 96,000 470,400 4.9000 0.162 0.159 0.162 0.162 0.162 2,903,852 0.1620 4.26%
1997-12-29 0 4.700 4.700 4.800 4.450 4.700 70,000 317,250 4.5321 0.155 0.155 0.159 0.147 0.155 2,117,392 0.1498 9.30%
1997-12-24 0 4.300 4.200 - - - 0 0 - 0.142 0.139 - - - 0 - 0.00%
1997-12-23 0 4.300 4.200 4.400 4.300 4.300 30,000 129,000 4.3000 0.142 0.139 0.145 0.142 0.142 907,454 0.1422 -2.27%
1997-12-22 0 4.400 - 4.400 4.400 4.400 10,000 44,000 4.4000 0.145 - 0.145 0.145 0.145 302,485 0.1455 -3.83%
1997-12-19 0 4.575 - 4.575 - - 0 0 - 0.151 - 0.151 - - 0 - -3.17%
1997-12-18 0 4.725 - 4.725 - - 0 0 - 0.156 - 0.156 - - 0 - -1.56%
1997-12-17 0 4.800 - 4.800 4.700 4.800 24,000 113,200 4.7167 0.159 - 0.159 0.155 0.159 725,963 0.1559 -2.04%
1997-12-16 0 4.900 4.800 5.000 4.750 4.900 5,000 24,000 4.8000 0.162 0.159 0.165 0.157 0.162 151,242 0.1587 7.69%
1997-12-15 0 4.550 4.500 4.525 4.500 4.600 205,000 926,100 4.5176 0.150 0.149 0.150 0.149 0.152 6,200,934 0.1493 1.11%
1997-12-12 0 4.500 4.500 4.600 4.500 4.600 25,000 114,150 4.5660 0.149 0.149 0.152 0.149 0.152 756,211 0.1509 -2.17%
1997-12-11 0 4.600 4.500 4.625 4.600 4.700 86,000 398,200 4.6302 0.152 0.149 0.153 0.152 0.155 2,601,367 0.1531 -4.17%
1997-12-10 0 4.800 4.750 4.850 4.800 4.800 16,000 76,800 4.8000 0.159 0.157 0.160 0.159 0.159 483,975 0.1587 -2.04%
1997-12-09 0 4.900 - 4.900 4.900 4.900 10,000 49,000 4.9000 0.162 - 0.162 0.162 0.162 302,485 0.1620 0.00%
1997-12-08 0 4.900 4.900 - - - 0 0 - 0.162 0.162 - - - 0 - 0.00%
1997-12-05 0 4.900 4.900 - 4.900 4.900 38,000 186,200 4.9000 0.162 0.162 - 0.162 0.162 1,149,441 0.1620 0.00%
1997-12-04 0 4.900 4.800 4.900 4.750 4.900 114,000 556,100 4.8781 0.162 0.159 0.162 0.157 0.162 3,448,324 0.1613 3.70%
1997-12-03 0 4.725 4.725 - 4.725 4.725 44,000 207,900 4.7250 0.156 0.156 - 0.156 0.156 1,330,932 0.1562 -1.56%
1997-12-02 0 4.800 4.750 4.800 4.800 4.800 10,000 48,000 4.8000 0.159 0.157 0.159 0.159 0.159 302,485 0.1587 -2.04%
1997-12-01 0 4.900 4.750 4.900 4.850 4.900 40,000 195,000 4.8750 0.162 0.157 0.162 0.160 0.162 1,209,938 0.1612 1.03%
1997-11-28 0 4.850 4.800 - 4.850 4.850 23,000 111,550 4.8500 0.160 0.159 - 0.160 0.160 695,715 0.1603 -2.02%
1997-11-27 0 4.950 4.850 4.950 4.950 5.100 30,000 150,000 5.0000 0.164 0.160 0.164 0.164 0.169 907,454 0.1653 -2.94%
1997-11-26 0 5.100 4.950 5.200 5.100 5.200 52,000 266,800 5.1308 0.169 0.164 0.172 0.169 0.172 1,572,920 0.1696 -3.77%
1997-11-25 0 5.300 5.100 5.400 5.300 5.300 26,000 137,800 5.3000 0.175 0.169 0.179 0.175 0.175 786,460 0.1752 -5.36%
1997-11-24 0 5.600 5.600 5.650 5.600 5.650 180,000 1,016,500 5.6472 0.185 0.185 0.187 0.185 0.187 5,444,722 0.1867 -1.75%
1997-11-21 0 5.700 5.600 - 5.700 5.700 23,000 131,100 5.7000 0.188 0.185 - 0.188 0.188 695,715 0.1884 0.00%
1997-11-20 0 5.700 5.600 - - - 0 0 - 0.188 0.185 - - - 0 - 0.00%
1997-11-19 0 5.700 5.600 5.900 5.700 5.700 30,000 171,000 5.7000 0.188 0.185 0.195 0.188 0.188 907,454 0.1884 1.79%
1997-11-18 0 5.600 5.600 5.700 - - 0 0 - 0.185 0.185 0.188 - - 0 - 0.00%
1997-11-17 0 5.600 5.600 - - - 0 0 - 0.185 0.185 - - - 0 - 1.82%
1997-11-14 0 5.500 5.500 5.950 5.500 5.500 10,000 55,000 5.5000 0.182 0.182 0.197 0.182 0.182 302,485 0.1818 -0.90%
1997-11-13 0 5.550 5.450 - 5.500 5.600 125,000 693,750 5.5500 0.183 0.180 - 0.182 0.185 3,781,057 0.1835 0.00%
1997-11-12 0 5.550 5.500 5.800 5.550 5.600 55,000 306,500 5.5727 0.183 0.182 0.192 0.183 0.185 1,663,665 0.1842 -0.89%
1997-11-11 0 5.600 5.500 5.700 5.600 5.600 10,000 56,000 5.6000 0.185 0.182 0.188 0.185 0.185 302,485 0.1851 1.82%
1997-11-10 0 5.500 5.500 5.750 5.500 5.800 189,000 1,048,800 5.5492 0.182 0.182 0.190 0.182 0.192 5,716,958 0.1835 1.85%
1997-11-07 0 5.400 5.200 - - - 0 0 - 0.179 0.172 - - - 0 - 0.00%
1997-11-06 0 5.400 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1997-11-05 0 5.400 5.300 - - - 0 0 - 0.179 0.175 - - - 0 - 0.00%
1997-11-04 0 5.400 5.400 - 5.150 5.400 784,000 4,189,650 5.3439 0.179 0.179 - 0.170 0.179 23,714,790 0.1767 3.85%
1997-11-03 0 5.200 5.200 5.600 5.200 5.600 161,000 876,400 5.4435 0.172 0.172 0.185 0.172 0.185 4,870,002 0.1800 -7.14%
1997-10-31 0 5.600 5.400 5.600 5.600 6.000 40,000 233,000 5.8250 0.185 0.179 0.185 0.185 0.198 1,209,938 0.1926 -9.68%
1997-10-30 0 6.200 - 6.200 7.000 7.000 136,000 952,000 7.0000 0.205 - 0.205 0.231 0.231 4,113,790 0.2314 -3.13%
1997-10-29 0 6.400 6.200 6.600 6.400 6.600 6,000 38,600 6.4333 0.212 0.205 0.218 0.212 0.218 181,491 0.2127 -5.88%
1997-10-28 0 6.800 - 6.800 - - 0 0 - 0.225 - 0.225 - - 0 - -2.86%
1997-10-27 0 7.000 - 7.000 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
1997-10-24 0 7.000 - 7.000 7.100 7.100 78,000 553,800 7.1000 0.231 - 0.231 0.235 0.235 2,359,380 0.2347 0.00%
1997-10-23 0 7.000 - 7.200 7.000 7.000 20,000 140,000 7.0000 0.231 - 0.238 0.231 0.231 604,969 0.2314 -5.41%
1997-10-22 0 7.400 7.400 8.000 7.400 7.800 54,000 413,400 7.6556 0.245 0.245 0.264 0.245 0.258 1,633,417 0.2531 -8.64%
1997-10-21 0 8.100 - 8.100 - - 0 0 - 0.268 - 0.268 - - 0 - -1.22%
1997-10-20 0 8.200 7.850 8.400 8.200 8.200 10,000 82,000 8.2000 0.271 0.260 0.278 0.271 0.271 302,485 0.2711 2.50%
1997-10-17 0 8.000 7.900 8.300 8.000 8.000 25,000 200,000 8.0000 0.264 0.261 0.274 0.264 0.264 756,211 0.2645 -2.44%
1997-10-16 0 8.200 8.050 8.300 8.100 8.200 30,000 244,500 8.1500 0.271 0.266 0.274 0.268 0.271 907,454 0.2694 0.00%
1997-10-15 0 8.200 8.000 8.200 8.200 8.200 20,000 164,000 8.2000 0.271 0.264 0.271 0.271 0.271 604,969 0.2711 -2.38%
1997-10-14 0 8.400 8.200 8.600 8.400 8.400 10,000 84,000 8.4000 0.278 0.271 0.284 0.278 0.278 302,485 0.2777 -1.18%
1997-10-13 0 8.500 8.300 8.550 - - 0 0 - 0.281 0.274 0.283 - - 0 - 0.00%
1997-10-09 0 8.500 8.400 8.700 8.500 8.500 10,000 85,000 8.5000 0.281 0.278 0.288 0.281 0.281 302,485 0.2810 -3.41%
1997-10-08 0 8.800 8.600 8.900 - - 0 0 - 0.291 0.284 0.294 - - 0 - 0.00%
1997-10-07 0 8.800 - 8.800 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1997-10-06 0 8.800 8.600 9.000 - - 0 0 - 0.291 0.284 0.298 - - 0 - 0.00%
1997-10-03 0 8.800 - 8.800 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1997-09-30 0 8.800 - 8.800 8.800 8.800 20,000 176,000 8.8000 0.291 - 0.291 0.291 0.291 604,969 0.2909 0.00%
1997-09-29 0 8.800 - 8.800 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1997-09-26 0 8.800 8.600 8.800 8.800 8.800 66,000 580,800 8.8000 0.291 0.284 0.291 0.291 0.291 1,996,398 0.2909 0.00%
1997-09-25 0 8.800 8.800 8.900 8.700 8.800 31,000 272,700 8.7968 0.291 0.291 0.294 0.288 0.291 937,702 0.2908 0.00%
1997-09-24 0 8.800 8.500 8.800 8.800 8.800 30,000 264,000 8.8000 0.291 0.281 0.291 0.291 0.291 907,454 0.2909 1.15%
1997-09-23 0 8.700 8.700 8.850 8.700 9.000 14,000 122,900 8.7786 0.288 0.288 0.293 0.288 0.298 423,478 0.2902 -3.33%
1997-09-22 0 9.000 - 9.000 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
1997-09-19 0 9.000 9.000 - 8.800 9.000 30,000 267,000 8.9000 0.298 0.298 - 0.291 0.298 907,454 0.2942 8.43%
1997-09-18 0 8.300 8.300 - 8.300 8.300 10,276 85,153 8.2866 0.274 0.274 - 0.274 0.274 310,833 0.2740 -1.19%
1997-09-16 0 8.750 8.550 9.100 - - 0 0 - 0.278 0.271 0.289 - - 0 - 0.00%
1997-09-15 0 8.750 8.400 8.950 8.750 8.750 4,000 35,000 8.7500 0.278 0.267 0.284 0.278 0.278 126,035 0.2777 2.34%
1997-09-12 0 8.550 8.400 8.600 8.400 8.550 45,000 381,000 8.4667 0.271 0.267 0.273 0.267 0.271 1,417,896 0.2687 1.79%
1997-09-11 0 8.400 8.300 8.800 8.400 8.600 90,000 768,000 8.5333 0.267 0.263 0.279 0.267 0.273 2,835,793 0.2708 -4.55%
1997-09-10 0 8.800 8.600 9.000 8.800 8.800 5,000 44,000 8.8000 0.279 0.273 0.286 0.279 0.279 157,544 0.2793 -4.35%
1997-09-09 0 9.200 - 9.200 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
1997-09-08 0 9.200 - 9.200 9.400 9.400 1,000 9,400 9.4000 0.292 - 0.292 0.298 0.298 31,509 0.2983 6.98%
1997-09-05 0 8.600 8.500 8.700 8.600 8.900 25,000 219,000 8.7600 0.273 0.270 0.276 0.273 0.282 787,720 0.2780 -5.49%
1997-09-04 0 9.100 - 9.100 - - 0 0 - 0.289 - 0.289 - - 0 - -1.09%
1997-09-03 0 9.200 - 9.200 9.300 9.300 2,000 18,600 9.3000 0.292 - 0.292 0.295 0.295 63,018 0.2952 9.52%
1997-09-02 0 8.400 8.200 9.000 8.400 9.000 140,000 1,223,000 8.7357 0.267 0.260 0.286 0.267 0.286 4,411,233 0.2772 -8.70%
1997-09-01 0 9.200 - 9.200 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
1997-08-29 0 9.200 - 9.200 - - 0 0 - 0.292 - 0.292 - - 0 - -4.17%
1997-08-28 0 9.600 - 9.600 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1997-08-27 0 9.600 - 9.600 - - 0 0 - 0.305 - 0.305 - - 0 - -2.04%
1997-08-26 0 9.800 - 9.800 10.00 10.00 8,000 80,000 10.000 0.311 - 0.311 0.317 0.317 252,070 0.3174 -2.00%
1997-08-25 0 10.00 - 10.00 10.20 10.20 1,000 10,200 10.200 0.317 - 0.317 0.324 0.324 31,509 0.3237 4.17%
1997-08-22 0 9.600 - 9.600 9.600 9.600 1,000 9,600 9.6000 0.305 - 0.305 0.305 0.305 31,509 0.3047 2.13%
1997-08-21 0 9.400 9.300 9.400 9.400 9.400 1,000 9,400 9.4000 0.298 0.295 0.298 0.298 0.298 31,509 0.2983 4.44%
1997-08-20 0 9.000 9.000 - 8.800 8.850 224,000 1,973,700 8.8112 0.286 0.286 - 0.279 0.281 7,057,973 0.2796 2.27%
1997-08-19 0 8.800 - 8.900 8.800 9.000 377,000 3,351,300 8.8894 0.279 - 0.282 0.279 0.286 11,878,821 0.2821 -3.30%
1997-08-15 0 9.100 9.100 9.150 9.100 9.400 275,000 2,520,900 9.1669 0.289 0.289 0.290 0.289 0.298 8,664,923 0.2909 -1.09%
1997-08-14 0 9.200 9.200 - 9.200 9.200 5,000 46,000 9.2000 0.292 0.292 - 0.292 0.292 157,544 0.2920 -1.08%
1997-08-13 0 9.300 9.200 9.300 9.200 9.300 22,000 202,600 9.2091 0.295 0.292 0.295 0.292 0.295 693,194 0.2923 1.09%
1997-08-12 0 9.200 9.200 9.250 9.200 9.200 185,000 1,702,000 9.2000 0.292 0.292 0.294 0.292 0.292 5,829,130 0.2920 0.00%
1997-08-11 0 9.200 9.200 9.250 9.200 9.300 79,000 728,800 9.2253 0.292 0.292 0.294 0.292 0.295 2,489,196 0.2928 -2.13%
1997-08-08 0 9.400 9.200 9.400 9.400 9.400 30,000 282,000 9.4000 0.298 0.292 0.298 0.298 0.298 945,264 0.2983 -2.08%
1997-08-07 0 9.600 - 9.600 - - 144 1,296 9.0000 0.305 - 0.305 - - 4,537 0.2856 -2.54%
1997-08-06 0 9.850 9.500 9.850 - - 0 0 - 0.313 0.302 0.313 - - 0 - -0.51%
1997-08-05 0 9.900 9.400 10.00 - - 0 0 - 0.314 0.298 0.317 - - 0 - 0.00%
1997-08-04 0 9.900 - 9.900 - - 0 0 - 0.314 - 0.314 - - 0 - -1.00%
1997-08-01 0 10.00 - 10.00 10.00 10.20 191,000 1,919,600 10.050 0.317 - 0.317 0.317 0.324 6,018,183 0.3190 0.00%
1997-07-31 0 10.00 9.750 10.00 9.600 10.00 301,000 2,961,600 9.8392 0.317 0.309 0.317 0.305 0.317 9,484,152 0.3123 4.17%
1997-07-30 0 9.600 9.450 - 9.200 9.600 69,000 650,900 9.4333 0.305 0.300 - 0.292 0.305 2,174,108 0.2994 4.35%
1997-07-29 0 9.200 9.200 9.300 9.200 9.200 80,000 736,000 9.2000 0.292 0.292 0.295 0.292 0.292 2,520,705 0.2920 0.00%
1997-07-28 0 9.200 9.200 9.300 9.200 9.300 40,000 369,500 9.2375 0.292 0.292 0.295 0.292 0.295 1,260,352 0.2932 0.00%
1997-07-25 0 9.200 9.200 9.300 9.200 9.200 7,000 64,400 9.2000 0.292 0.292 0.295 0.292 0.292 220,562 0.2920 0.00%
1997-07-24 0 9.200 9.200 9.300 9.200 9.200 45,000 414,000 9.2000 0.292 0.292 0.295 0.292 0.292 1,417,896 0.2920 0.00%
1997-07-23 0 9.200 9.200 - 9.200 9.200 115,000 1,058,000 9.2000 0.292 0.292 - 0.292 0.292 3,623,513 0.2920 0.00%
1997-07-22 0 9.200 - 9.200 9.200 9.300 35,000 324,500 9.2714 0.292 - 0.292 0.292 0.295 1,102,808 0.2942 -1.08%
1997-07-21 0 9.300 9.300 - 9.300 9.300 25,000 232,500 9.3000 0.295 0.295 - 0.295 0.295 787,720 0.2952 1.09%
1997-07-18 0 9.200 9.200 9.400 9.200 9.300 308,000 2,838,400 9.2156 0.292 0.292 0.298 0.292 0.295 9,704,713 0.2925 0.00%
1997-07-17 0 9.200 9.200 9.300 9.200 9.300 130,000 1,201,000 9.2385 0.292 0.292 0.295 0.292 0.295 4,096,145 0.2932 -1.08%
1997-07-16 0 9.300 9.300 9.350 9.300 9.300 135,000 1,255,500 9.3000 0.295 0.295 0.297 0.295 0.295 4,253,689 0.2952 0.00%
1997-07-15 0 9.300 9.300 9.400 9.300 9.300 60,000 558,000 9.3000 0.295 0.295 0.298 0.295 0.295 1,890,529 0.2952 0.00%
1997-07-14 0 9.300 9.300 9.400 9.300 9.400 60,000 558,700 9.3117 0.295 0.295 0.298 0.295 0.298 1,890,529 0.2955 -1.06%
1997-07-11 0 9.400 9.400 9.500 9.400 9.400 8,000 75,200 9.4000 0.298 0.298 0.302 0.298 0.298 252,070 0.2983 0.00%
1997-07-10 0 9.400 9.400 9.500 9.300 9.400 35,000 326,000 9.3143 0.298 0.298 0.302 0.295 0.298 1,102,808 0.2956 0.00%
1997-07-09 0 9.400 - 9.600 9.400 9.400 10,000 94,000 9.4000 0.298 - 0.305 0.298 0.298 315,088 0.2983 0.00%
1997-07-08 0 9.400 9.400 9.500 9.400 9.400 21,000 197,400 9.4000 0.298 0.298 0.302 0.298 0.298 661,685 0.2983 0.00%
1997-07-07 0 9.400 9.400 9.500 9.400 9.400 33,000 310,200 9.4000 0.298 0.298 0.302 0.298 0.298 1,039,791 0.2983 -1.05%
1997-07-04 0 9.500 9.400 9.500 9.300 9.500 120,000 1,121,600 9.3467 0.302 0.298 0.302 0.295 0.302 3,781,057 0.2966 1.06%
1997-07-03 0 9.400 9.400 9.600 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
1997-06-27 0 9.400 9.400 - 9.300 9.400 204,000 1,899,400 9.3108 0.298 0.298 - 0.295 0.298 6,427,797 0.2955 1.08%
1997-06-26 0 9.300 - 9.350 9.300 9.300 120,000 1,116,000 9.3000 0.295 - 0.297 0.295 0.295 3,781,057 0.2952 0.00%
1997-06-25 0 9.300 9.300 9.350 9.100 9.300 50,000 462,000 9.2400 0.295 0.295 0.297 0.289 0.295 1,575,440 0.2933 0.00%
1997-06-24 0 9.300 9.300 9.450 9.250 9.300 54,000 501,800 9.2926 0.295 0.295 0.300 0.294 0.295 1,701,476 0.2949 0.00%
1997-06-23 0 9.300 - 9.300 9.300 9.350 20,000 186,800 9.3400 0.295 - 0.295 0.295 0.297 630,176 0.2964 -0.53%
1997-06-20 0 9.350 - 9.400 9.350 9.350 5,000 46,750 9.3500 0.297 - 0.298 0.297 0.297 157,544 0.2967 0.54%
1997-06-19 0 9.300 9.300 9.500 9.300 9.400 6,000 56,100 9.3500 0.295 0.295 0.302 0.295 0.298 189,053 0.2967 0.00%
1997-06-18 0 9.300 9.300 9.400 9.300 9.400 3,000 28,100 9.3667 0.295 0.295 0.298 0.295 0.298 94,526 0.2973 -1.06%
1997-06-17 0 9.400 - 9.600 - - 0 0 - 0.298 - 0.305 - - 0 - 0.00%
1997-06-16 0 9.400 9.000 9.600 9.200 9.400 60,000 553,500 9.2250 0.298 0.286 0.305 0.292 0.298 1,890,529 0.2928 2.17%
1997-06-13 0 9.200 9.000 9.200 9.000 9.200 65,000 592,000 9.1077 0.292 0.286 0.292 0.286 0.292 2,048,073 0.2891 0.00%
1997-06-12 0 9.200 - 9.200 8.800 9.200 100,000 909,000 9.0900 0.292 - 0.292 0.279 0.292 3,150,881 0.2885 5.75%
1997-06-11 0 8.700 8.700 8.800 8.500 8.800 55,000 476,100 8.6564 0.276 0.276 0.279 0.270 0.279 1,732,985 0.2747 2.35%
1997-06-10 0 8.500 8.500 8.900 8.500 8.500 10,000 85,000 8.5000 0.270 0.270 0.282 0.270 0.270 315,088 0.2698 0.00%
1997-06-06 0 8.500 8.300 8.700 8.500 8.500 4,000 34,000 8.5000 0.270 0.263 0.276 0.270 0.270 126,035 0.2698 4.94%
1997-06-05 0 8.100 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
1997-06-04 0 8.100 8.100 - - - 0 0 - 0.257 0.257 - - - 0 - 1.25%
1997-06-03 0 8.000 8.000 - 8.000 8.000 3,000 24,000 8.0000 0.254 0.254 - 0.254 0.254 94,526 0.2539 -0.62%
1997-06-02 0 8.050 8.000 - - - 0 0 - 0.255 0.254 - - - 0 - 0.00%
1997-05-30 0 8.050 8.050 - - - 0 0 - 0.255 0.255 - - - 0 - 0.63%
1997-05-29 0 8.000 8.000 - 8.000 8.100 10,000 80,400 8.0400 0.254 0.254 - 0.254 0.257 315,088 0.2552 -3.61%
1997-05-28 0 8.300 - 8.300 8.500 8.600 55,000 469,000 8.5273 0.263 - 0.263 0.270 0.273 1,732,985 0.2706 -2.35%
1997-05-27 0 8.500 - 8.500 8.500 8.500 22,000 187,000 8.5000 0.270 - 0.270 0.270 0.270 693,194 0.2698 0.00%
1997-05-26 0 8.500 - 8.500 8.500 8.500 249,000 2,116,500 8.5000 0.270 - 0.270 0.270 0.270 7,845,694 0.2698 0.00%
1997-05-23 0 8.500 8.500 - 8.500 8.500 5,000 42,500 8.5000 0.270 0.270 - 0.270 0.270 157,544 0.2698 0.00%
1997-05-22 0 8.500 8.500 - 8.500 8.500 132,000 1,122,000 8.5000 0.270 0.270 - 0.270 0.270 4,159,163 0.2698 0.00%
1997-05-21 0 8.500 - 8.500 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1997-05-20 0 8.500 8.500 8.550 8.500 8.500 79,000 671,500 8.5000 0.270 0.270 0.271 0.270 0.270 2,489,196 0.2698 0.00%
1997-05-19 0 8.500 8.300 8.500 8.500 8.600 102,000 868,000 8.5098 0.270 0.263 0.270 0.270 0.273 3,213,899 0.2701 0.00%
1997-05-16 0 8.500 8.250 - - - 19,000 156,750 8.2500 0.270 0.262 - - - 598,667 0.2618 0.00%
1997-05-15 0 8.500 8.200 - - - 0 0 - 0.270 0.260 - - - 0 - 0.00%
1997-05-14 0 8.500 8.300 8.500 8.600 8.600 10,000 86,000 8.6000 0.270 0.263 0.270 0.273 0.273 315,088 0.2729 -3.41%
1997-05-13 0 8.800 8.600 8.800 8.800 8.800 10,000 88,000 8.8000 0.279 0.273 0.279 0.279 0.279 315,088 0.2793 -2.22%
1997-05-12 0 9.000 8.800 9.000 - - 0 0 - 0.286 0.279 0.286 - - 0 - 0.00%
1997-05-09 0 9.000 - - - - 400 3,480 8.7000 0.286 - - - - 12,604 0.2761 0.00%
1997-05-08 0 9.000 9.000 9.200 8.700 9.000 142,000 1,262,100 8.8880 0.286 0.286 0.292 0.276 0.286 4,474,251 0.2821 4.65%
1997-05-07 0 8.600 8.600 8.700 8.300 8.600 154,000 1,294,400 8.4052 0.273 0.273 0.276 0.263 0.273 4,852,357 0.2668 3.61%
1997-05-06 0 8.300 8.300 8.400 8.200 8.300 167,000 1,378,100 8.2521 0.263 0.263 0.267 0.260 0.263 5,261,971 0.2619 0.00%
1997-05-05 0 8.300 8.300 - 8.100 8.300 166,000 1,360,800 8.1976 0.263 0.263 - 0.257 0.263 5,230,462 0.2602 3.75%
1997-05-02 0 8.000 8.000 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
1997-05-01 0 8.000 8.000 - - - 40,000 326,000 8.1500 0.254 0.254 - - - 1,260,352 0.2587 0.00%
1997-04-30 0 8.000 8.000 - 7.900 8.000 533,000 4,255,600 7.9842 0.254 0.254 - 0.251 0.254 16,794,196 0.2534 1.27%
1997-04-29 0 7.900 7.850 7.900 7.900 7.900 10,000 79,000 7.9000 0.251 0.249 0.251 0.251 0.251 315,088 0.2507 -1.25%
1997-04-28 0 8.000 7.850 - - - 0 0 - 0.254 0.249 - - - 0 - 0.00%
1997-04-25 0 8.000 7.850 8.000 - - 0 0 - 0.254 0.249 0.254 - - 0 - -1.23%
1997-04-24 0 8.100 8.000 8.100 8.100 8.100 172,000 1,393,200 8.1000 0.257 0.254 0.257 0.257 0.257 5,419,515 0.2571 0.62%
1997-04-23 0 8.050 8.100 - 8.000 8.300 880,000 7,086,750 8.0531 0.255 0.257 - 0.254 0.263 27,727,752 0.2556 -3.01%
1997-04-22 0 8.300 - 8.300 8.300 8.500 42,000 340,800 8.1143 0.263 - 0.263 0.263 0.270 1,323,370 0.2575 0.00%
1997-04-21 0 8.300 - 8.300 8.300 8.300 1,000 8,300 8.3000 0.263 - 0.263 0.263 0.263 31,509 0.2634 0.00%
1997-04-18 0 8.300 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
1997-04-17 0 8.300 - 8.300 8.300 8.300 1,000 8,300 8.3000 0.263 - 0.263 0.263 0.263 31,509 0.2634 0.00%
1997-04-16 0 8.300 8.200 8.300 8.300 8.400 21,000 175,400 8.3524 0.263 0.260 0.263 0.263 0.267 661,685 0.2651 -1.19%
1997-04-15 0 8.400 8.400 9.000 8.400 8.400 220,000 1,848,000 8.4000 0.267 0.267 0.286 0.267 0.267 6,931,938 0.2666 0.00%
1997-04-14 0 8.400 8.300 8.400 8.400 8.400 50,100 420,810 8.3994 0.267 0.263 0.267 0.267 0.267 1,578,591 0.2666 0.00%
1997-04-11 0 8.400 8.400 8.600 8.400 8.400 20,000 168,000 8.4000 0.267 0.267 0.273 0.267 0.267 630,176 0.2666 0.00%
1997-04-10 0 8.400 8.400 8.500 8.400 8.400 10,000 84,000 8.4000 0.267 0.267 0.270 0.267 0.267 315,088 0.2666 0.00%
1997-04-09 0 8.400 8.400 8.500 8.400 8.400 190,000 1,614,000 8.4947 0.267 0.267 0.270 0.267 0.267 5,986,674 0.2696 -1.18%
1997-04-08 0 8.500 - 8.500 8.550 8.600 48,000 411,900 8.5813 0.270 - 0.270 0.271 0.273 1,512,423 0.2723 -2.86%
1997-04-07 0 8.750 - 8.750 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1997-04-04 0 8.750 - 8.750 8.750 8.750 1,000 8,750 8.7500 0.278 - 0.278 0.278 0.278 31,509 0.2777 1.16%
1997-04-03 0 8.650 8.250 - - - 0 0 - 0.275 0.262 - - - 0 - 0.00%
1997-04-02 0 8.650 - 8.700 8.650 8.650 10,000 86,500 8.6500 0.275 - 0.276 0.275 0.275 315,088 0.2745 -1.14%
1997-04-01 0 8.750 - 8.750 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1997-03-27 0 8.750 8.600 8.800 - - 0 0 - 0.278 0.273 0.279 - - 0 - 0.00%
1997-03-26 0 8.750 - 8.800 - - 150,000 1,312,500 8.7500 0.278 - 0.279 - - 4,726,321 0.2777 0.00%
1997-03-25 0 8.750 8.600 8.750 - - 48,000 420,000 8.7500 0.278 0.273 0.278 - - 1,512,423 0.2777 0.00%
1997-03-24 0 8.750 8.750 - - - 0 0 - 0.278 0.278 - - - 0 - 0.00%
1997-03-21 0 8.750 8.750 8.900 8.750 8.850 4,000 35,300 8.8250 0.278 0.278 0.282 0.278 0.281 126,035 0.2801 -1.69%
1997-03-20 0 8.900 8.750 8.900 - - 0 0 - 0.282 0.278 0.282 - - 0 - 0.00%
1997-03-19 0 8.900 8.800 - 8.750 8.900 50,000 443,500 8.8700 0.282 0.279 - 0.278 0.282 1,575,440 0.2815 1.71%
1997-03-18 0 8.750 8.750 - - - 0 0 - 0.278 0.278 - - - 0 - 0.00%
1997-03-17 0 8.750 8.750 - 8.750 8.750 55,000 481,250 8.7500 0.278 0.278 - 0.278 0.278 1,732,985 0.2777 0.00%
1997-03-14 0 8.750 8.750 - 8.700 8.750 14,000 122,000 8.7143 0.278 0.278 - 0.276 0.278 441,123 0.2766 0.00%
1997-03-13 0 8.750 8.700 8.800 8.750 8.750 124,000 1,085,000 8.7500 0.278 0.276 0.279 0.278 0.278 3,907,092 0.2777 0.00%
1997-03-12 0 8.750 8.750 8.800 8.750 8.750 5,000 43,750 8.7500 0.278 0.278 0.279 0.278 0.278 157,544 0.2777 0.00%
1997-03-11 0 8.750 8.750 8.800 8.700 8.750 28,000 244,850 8.7446 0.278 0.278 0.279 0.276 0.278 882,247 0.2775 0.00%
1997-03-10 0 8.750 8.600 8.800 8.750 8.800 436,000 3,835,300 8.7966 0.278 0.273 0.279 0.278 0.279 13,737,841 0.2792 -0.57%
1997-03-07 0 8.800 8.800 9.000 8.800 8.800 20,000 176,000 8.8000 0.279 0.279 0.286 0.279 0.279 630,176 0.2793 -2.22%
1997-03-06 0 9.000 8.800 9.000 - - 0 0 - 0.286 0.279 0.286 - - 0 - 0.00%
1997-03-05 0 9.000 8.800 - - - 0 0 - 0.286 0.279 - - - 0 - 0.00%
1997-03-04 0 9.000 8.800 9.000 - - 0 0 - 0.286 0.279 0.286 - - 0 - 0.00%
1997-03-03 0 9.000 8.800 9.000 9.000 9.000 10,000 90,000 9.0000 0.286 0.279 0.286 0.286 0.286 315,088 0.2856 0.00%
1997-02-28 0 9.000 8.850 9.200 - - 0 0 - 0.286 0.281 0.292 - - 0 - 0.00%
1997-02-27 0 9.000 - 9.000 - - 120,000 1,056,000 8.8000 0.286 - 0.286 - - 3,781,057 0.2793 0.00%
1997-02-26 0 9.000 9.000 9.100 - - 0 0 - 0.286 0.286 0.289 - - 0 - 0.00%
1997-02-25 0 9.000 8.800 9.000 9.000 9.000 10,000 90,000 9.0000 0.286 0.279 0.286 0.286 0.286 315,088 0.2856 0.00%
1997-02-24 0 9.000 8.800 - 8.950 9.000 15,000 134,750 8.9833 0.286 0.279 - 0.284 0.286 472,632 0.2851 2.27%
1997-02-21 0 8.800 8.800 8.850 8.800 8.800 30,000 264,000 8.8000 0.279 0.279 0.281 0.279 0.279 945,264 0.2793 0.00%
1997-02-20 0 8.800 8.800 8.900 - - 0 0 - 0.279 0.279 0.282 - - 0 - 0.00%
1997-02-19 0 8.800 8.750 9.000 - - 0 0 - 0.279 0.278 0.286 - - 0 - 0.00%
1997-02-18 0 8.800 8.800 9.000 8.800 8.900 30,000 265,500 8.8500 0.279 0.279 0.286 0.279 0.282 945,264 0.2809 -1.68%
1997-02-17 0 8.950 8.900 9.000 8.950 8.950 20,000 179,000 8.9500 0.284 0.282 0.286 0.284 0.284 630,176 0.2840 -0.56%
1997-02-14 0 9.000 9.000 9.200 9.000 9.000 30,000 270,000 9.0000 0.286 0.286 0.292 0.286 0.286 945,264 0.2856 0.00%
1997-02-13 0 9.000 9.000 9.200 9.000 9.000 29,000 261,000 9.0000 0.286 0.286 0.292 0.286 0.286 913,755 0.2856 -2.17%
1997-02-12 0 9.200 9.000 9.300 9.200 9.300 100,000 926,500 9.2650 0.292 0.286 0.295 0.292 0.295 3,150,881 0.2940 -2.13%
1997-02-11 0 9.400 - 9.400 9.350 9.400 4,000 37,500 9.3750 0.298 - 0.298 0.297 0.298 126,035 0.2975 0.00%
1997-02-10 0 9.400 - 9.400 9.400 9.400 5,000 47,000 9.4000 0.298 - 0.298 0.298 0.298 157,544 0.2983 1.08%
1997-02-05 0 9.300 9.100 - - - 0 0 - 0.295 0.289 - - - 0 - 0.00%
1997-02-04 0 9.300 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1997-02-03 0 9.300 9.100 9.400 - - 0 0 - 0.295 0.289 0.298 - - 0 - 0.00%
1997-01-31 0 9.300 9.300 9.400 9.200 9.300 11,000 102,200 9.2909 0.295 0.295 0.298 0.292 0.295 346,597 0.2949 -1.06%
1997-01-30 0 9.400 9.350 9.450 9.400 9.450 15,000 141,250 9.4167 0.298 0.297 0.300 0.298 0.300 472,632 0.2989 -2.08%
1997-01-29 0 9.600 9.500 9.600 9.500 9.600 40,000 381,000 9.5250 0.305 0.302 0.305 0.302 0.305 1,260,352 0.3023 0.00%
1997-01-28 0 9.600 9.500 9.650 9.600 9.600 20,000 192,000 9.6000 0.305 0.302 0.306 0.305 0.305 630,176 0.3047 -0.52%
1997-01-27 0 9.650 9.400 9.650 9.650 9.650 70,000 675,500 9.6500 0.306 0.298 0.306 0.306 0.306 2,205,617 0.3063 -0.52%
1997-01-24 0 9.700 9.300 9.700 9.700 9.700 30,000 291,000 9.7000 0.308 0.295 0.308 0.308 0.308 945,264 0.3079 -1.02%
1997-01-23 0 9.800 - 9.800 - - 0 0 - 0.311 - 0.311 - - 0 - -1.51%
1997-01-22 0 9.950 9.500 9.950 9.500 9.950 374,000 3,707,400 9.9128 0.316 0.302 0.316 0.302 0.316 11,784,295 0.3146 0.00%
1997-01-21 0 9.950 - 9.950 10.00 10.05 2,020,000 20,161,000 9.9807 0.316 - 0.316 0.317 0.319 63,647,796 0.3168 -0.50%
1997-01-20 0 10.00 10.00 10.10 9.850 10.00 244,000 2,427,850 9.9502 0.317 0.317 0.321 0.313 0.317 7,688,150 0.3158 0.50%
1997-01-17 0 9.950 9.950 10.00 9.800 10.00 472,276 4,713,672 9.9808 0.316 0.316 0.317 0.311 0.317 14,880,855 0.3168 1.53%
1997-01-16 0 9.800 9.800 9.900 9.700 9.800 64,000 623,350 9.7398 0.311 0.311 0.314 0.308 0.311 2,016,564 0.3091 2.19%
1997-01-15 0 9.700 9.700 9.800 9.600 9.700 334,000 3,238,100 9.6949 0.304 0.304 0.307 0.301 0.304 10,644,655 0.3042 1.57%
1997-01-14 0 9.550 9.450 9.600 9.450 9.550 431,000 4,109,500 9.5348 0.300 0.297 0.301 0.297 0.300 13,736,067 0.2992 2.14%
1997-01-13 0 9.350 9.350 9.450 9.200 9.400 126,000 1,177,100 9.3421 0.293 0.293 0.297 0.289 0.295 4,015,648 0.2931 2.19%
1997-01-10 0 9.150 9.150 9.200 9.050 9.150 177,000 1,609,300 9.0921 0.287 0.287 0.289 0.284 0.287 5,641,030 0.2853 1.67%
1997-01-09 0 9.000 - 9.100 9.000 9.200 16,000 145,800 9.1125 0.282 - 0.286 0.282 0.289 509,924 0.2859 -1.64%
1997-01-08 0 9.150 9.150 9.200 9.100 9.200 55,000 503,000 9.1455 0.287 0.287 0.289 0.286 0.289 1,752,862 0.2870 0.55%
1997-01-07 0 9.100 9.100 9.200 9.050 9.300 55,000 501,100 9.1109 0.286 0.286 0.289 0.284 0.292 1,752,862 0.2859 0.00%
1997-01-06 0 9.100 9.050 9.350 9.100 9.500 128,000 1,193,750 9.3262 0.286 0.284 0.293 0.286 0.298 4,079,389 0.2926 0.00%
1997-01-03 0 9.100 8.800 9.300 8.500 9.100 103,000 900,950 8.7471 0.286 0.276 0.292 0.267 0.286 3,282,633 0.2745 7.06%
1997-01-02 0 8.500 8.200 8.500 8.100 8.500 14,000 116,100 8.2929 0.267 0.257 0.267 0.254 0.267 446,183 0.2602 7.59%
1996-12-31 0 7.900 7.900 - 7.900 8.050 206,900 1,649,425 7.9721 0.248 0.248 - 0.248 0.253 6,593,949 0.2501 -1.25%
1996-12-30 0 8.000 7.950 8.050 7.950 8.400 424,000 3,413,500 8.0507 0.251 0.249 0.253 0.249 0.264 13,512,975 0.2526 -4.19%
1996-12-27 0 8.350 8.250 8.350 8.300 8.600 139,000 1,164,650 8.3788 0.262 0.259 0.262 0.260 0.270 4,429,961 0.2629 -7.22%
1996-12-24 0 9.000 - 9.000 - - 0 0 - 0.282 - 0.282 - - 0 - 0.00%
1996-12-23 0 9.000 8.800 9.000 9.000 9.300 255,000 2,370,000 9.2941 0.282 0.276 0.282 0.282 0.292 8,126,907 0.2916 -3.23%
1996-12-20 0 9.300 9.100 9.300 9.300 9.400 196,000 1,837,550 9.3753 0.292 0.286 0.292 0.292 0.295 6,246,564 0.2942 -1.06%
1996-12-19 0 9.400 9.000 9.450 9.000 9.800 59,000 555,200 9.4102 0.295 0.282 0.297 0.282 0.307 1,880,343 0.2953 -5.05%
1996-12-18 0 9.900 9.900 10.00 9.900 10.10 29,000 290,300 10.010 0.311 0.311 0.314 0.311 0.317 924,237 0.3141 -1.00%
1996-12-17 0 10.00 10.00 - 9.600 9.800 82,000 794,800 9.6927 0.314 0.314 - 0.301 0.307 2,613,358 0.3041 0.00%
1996-12-16 0 10.00 9.800 10.00 10.00 10.00 5,000 50,000 10.000 0.314 0.307 0.314 0.314 0.314 159,351 0.3138 2.04%
1996-12-13 0 9.800 9.950 10.00 9.800 9.800 9,000 88,200 9.8000 0.307 0.312 0.314 0.307 0.307 286,832 0.3075 -2.00%
1996-12-12 0 10.00 - - 9.800 9.800 2,000 19,600 9.8000 0.314 - - 0.307 0.307 63,740 0.3075 2.04%
1996-12-11 0 9.800 9.800 10.00 9.800 10.25 30,000 298,600 9.9533 0.307 0.307 0.314 0.307 0.322 956,107 0.3123 -3.92%
1996-12-10 0 10.20 10.20 10.30 10.10 10.30 39,000 397,600 10.195 0.320 0.320 0.323 0.317 0.323 1,242,939 0.3199 -0.97%
1996-12-09 0 10.30 9.900 10.30 10.25 10.30 10,000 102,750 10.275 0.323 0.311 0.323 0.322 0.323 318,702 0.3224 0.00%
1996-12-06 0 10.30 - 10.30 10.30 10.90 312,000 3,275,500 10.498 0.323 - 0.323 0.323 0.342 9,943,510 0.3294 -1.90%
1996-12-05 0 10.50 10.45 10.55 10.50 10.60 84,276 886,355 10.517 0.329 0.328 0.331 0.329 0.333 2,685,895 0.3300 -0.94%
1996-12-04 0 10.60 10.50 10.60 10.50 10.60 67,000 708,700 10.578 0.333 0.329 0.333 0.329 0.333 2,135,305 0.3319 0.95%
1996-12-03 0 10.50 - 10.55 10.45 10.55 112,000 1,176,200 10.502 0.329 - 0.331 0.328 0.331 3,569,465 0.3295 0.00%
1996-12-02 0 10.50 10.40 - 10.10 10.50 178,000 1,833,650 10.301 0.329 0.326 - 0.317 0.329 5,672,900 0.3232 3.96%
1996-11-29 0 10.10 9.900 10.10 9.900 10.10 180,000 1,801,600 10.009 0.317 0.311 0.317 0.311 0.317 5,736,640 0.3141 1.00%
1996-11-28 0 10.00 9.850 10.00 9.850 10.00 193,000 1,908,050 9.8863 0.314 0.309 0.314 0.309 0.314 6,150,953 0.3102 2.04%
1996-11-27 0 9.800 9.750 9.800 9.750 9.800 53,000 518,900 9.7906 0.307 0.306 0.307 0.306 0.307 1,689,122 0.3072 0.00%
1996-11-26 0 9.800 9.700 9.900 9.700 9.800 20,000 195,000 9.7500 0.307 0.304 0.311 0.304 0.307 637,404 0.3059 1.03%
1996-11-25 0 9.700 9.700 9.900 9.700 9.700 70,000 679,000 9.7000 0.304 0.304 0.311 0.304 0.304 2,230,916 0.3044 0.00%
1996-11-22 0 9.700 9.700 9.800 9.650 9.700 40,000 387,650 9.6913 0.304 0.304 0.307 0.303 0.304 1,274,809 0.3041 -1.02%
1996-11-21 0 9.800 9.700 9.800 9.750 9.800 39,000 380,400 9.7538 0.307 0.304 0.307 0.306 0.307 1,242,939 0.3060 0.51%
1996-11-20 0 9.750 9.750 9.900 9.750 9.800 14,680 143,562 9.7794 0.306 0.306 0.311 0.306 0.307 467,855 0.3069 -0.51%
1996-11-19 0 9.800 9.750 9.800 9.800 10.00 35,000 344,000 9.8286 0.307 0.306 0.307 0.307 0.314 1,115,458 0.3084 1.03%
1996-11-18 0 9.700 9.700 9.900 9.700 9.700 5,000 48,500 9.7000 0.304 0.304 0.311 0.304 0.304 159,351 0.3044 -1.52%
1996-11-15 0 9.850 9.700 9.900 9.700 9.850 76,000 738,700 9.7197 0.309 0.304 0.311 0.304 0.309 2,422,137 0.3050 1.55%
1996-11-14 0 9.700 9.700 9.950 9.700 9.750 276,000 2,678,200 9.7036 0.304 0.304 0.312 0.304 0.306 8,796,182 0.3045 0.00%
1996-11-13 0 9.700 9.700 9.900 9.700 9.700 20,000 194,000 9.7000 0.304 0.304 0.311 0.304 0.304 637,404 0.3044 -2.02%
1996-11-12 0 9.900 9.700 9.900 9.900 10.00 135,000 1,347,700 9.9830 0.311 0.304 0.311 0.311 0.314 4,302,480 0.3132 0.00%
1996-11-11 0 9.900 - 9.900 9.900 9.900 11,932 117,847 9.8766 0.311 - 0.311 0.311 0.311 380,276 0.3099 0.51%
1996-11-08 0 9.850 9.750 9.850 9.750 10.00 100,000 991,900 9.9190 0.309 0.306 0.309 0.306 0.314 3,187,022 0.3112 -1.50%
1996-11-07 0 10.00 9.900 10.00 9.950 10.00 160,000 1,597,750 9.9859 0.314 0.311 0.314 0.312 0.314 5,099,236 0.3133 0.00%
1996-11-06 0 10.00 9.900 10.00 9.950 10.00 151,000 1,508,600 9.9907 0.314 0.311 0.314 0.312 0.314 4,812,404 0.3135 1.52%
1996-11-05 0 9.850 9.700 9.900 9.600 9.900 147,000 1,433,100 9.7490 0.309 0.304 0.311 0.301 0.311 4,684,923 0.3059 4.79%
1996-11-04 0 9.400 9.400 9.700 9.400 9.400 2,000 18,800 9.4000 0.295 0.295 0.304 0.295 0.295 63,740 0.2949 -3.09%
1996-11-01 0 9.700 9.500 9.850 9.700 9.900 21,000 207,500 9.8810 0.304 0.298 0.309 0.304 0.311 669,275 0.3100 -2.51%
1996-10-31 0 9.950 9.950 10.00 9.950 9.950 21,000 208,950 9.9500 0.312 0.312 0.314 0.312 0.312 669,275 0.3122 -0.50%
1996-10-30 0 10.00 9.950 10.00 9.950 10.00 193,000 1,928,800 9.9938 0.314 0.312 0.314 0.312 0.314 6,150,953 0.3136 0.00%
1996-10-29 0 10.00 10.00 10.20 10.00 10.50 133,216 1,394,017 10.464 0.314 0.314 0.320 0.314 0.329 4,245,624 0.3283 -3.85%
1996-10-28 0 10.40 10.20 10.40 9.700 10.40 1,087,000 10,791,550 9.9278 0.326 0.320 0.326 0.304 0.326 34,642,934 0.3115 7.77%
1996-10-25 0 9.650 9.600 9.650 9.600 9.850 92,000 895,050 9.7288 0.303 0.301 0.303 0.301 0.309 2,932,061 0.3053 1.58%
1996-10-24 0 9.500 9.500 9.550 8.950 9.500 768,000 7,088,950 9.2304 0.298 0.298 0.300 0.281 0.298 24,476,332 0.2896 6.74%
1996-10-23 0 8.900 8.650 8.950 8.800 9.000 55,000 490,100 8.9109 0.279 0.271 0.281 0.276 0.282 1,752,862 0.2796 2.30%
1996-10-22 0 8.700 8.650 9.000 8.700 8.700 10,000 87,000 8.7000 0.273 0.271 0.282 0.273 0.273 318,702 0.2730 -1.14%
1996-10-18 0 8.800 8.750 8.900 8.800 8.800 6,000 52,800 8.8000 0.276 0.275 0.279 0.276 0.276 191,221 0.2761 0.57%
1996-10-17 0 8.750 8.750 8.800 8.750 8.950 175,276 1,549,401 8.8398 0.275 0.275 0.276 0.275 0.281 5,586,085 0.2774 -2.23%
1996-10-16 0 8.950 8.950 9.050 8.950 9.000 57,000 512,150 8.9851 0.281 0.281 0.284 0.281 0.282 1,816,603 0.2819 0.00%
1996-10-15 0 8.950 8.850 9.000 - - 0 0 - 0.281 0.278 0.282 - - 0 - 0.00%
1996-10-14 0 8.950 8.950 9.050 8.900 9.000 35,700 320,520 8.9782 0.281 0.281 0.284 0.279 0.282 1,137,767 0.2817 -0.56%
1996-10-11 0 9.000 8.850 9.000 8.800 9.000 60,000 533,500 8.8917 0.282 0.278 0.282 0.276 0.282 1,912,213 0.2790 1.69%
1996-10-10 0 8.850 8.800 8.850 8.800 9.000 55,000 486,150 8.8391 0.278 0.276 0.278 0.276 0.282 1,752,862 0.2773 -1.12%
1996-10-09 0 8.950 8.900 8.950 8.900 9.000 2,125,000 18,416,000 8.6664 0.281 0.279 0.281 0.279 0.282 67,724,227 0.2719 1.13%
1996-10-08 0 8.850 8.800 8.850 8.800 8.850 164,000 1,448,550 8.8326 0.278 0.276 0.278 0.276 0.278 5,226,717 0.2771 0.00%
1996-10-07 0 8.850 8.550 8.850 8.800 9.000 134,000 1,191,200 8.8896 0.278 0.268 0.278 0.276 0.282 4,270,610 0.2789 2.91%
1996-10-04 0 8.600 8.550 8.650 8.600 8.600 75,000 645,000 8.6000 0.270 0.268 0.271 0.270 0.270 2,390,267 0.2698 -1.15%
1996-10-03 0 8.700 8.600 8.850 8.700 8.700 24,000 208,800 8.7000 0.273 0.270 0.278 0.273 0.273 764,885 0.2730 0.58%
1996-10-02 0 8.650 8.650 8.850 8.650 8.700 56,000 486,800 8.6929 0.271 0.271 0.278 0.271 0.273 1,784,733 0.2728 -0.57%
1996-10-01 0 8.700 8.650 8.750 8.700 8.750 60,000 524,000 8.7333 0.273 0.271 0.275 0.273 0.275 1,912,213 0.2740 -1.14%
1996-09-30 0 8.800 8.750 8.850 8.750 8.800 20,000 175,500 8.7750 0.276 0.275 0.278 0.275 0.276 637,404 0.2753 1.15%
1996-09-27 0 8.700 8.700 8.750 8.700 8.750 60,000 524,000 8.7333 0.273 0.273 0.275 0.273 0.275 1,912,213 0.2740 -0.57%
1996-09-26 0 8.750 8.750 8.900 8.750 8.850 110,000 967,050 8.7914 0.275 0.275 0.279 0.275 0.278 3,505,725 0.2758 -1.13%
1996-09-25 0 8.850 8.800 8.900 8.700 8.850 37,001 324,159 8.7608 0.278 0.276 0.279 0.273 0.278 1,179,230 0.2749 1.72%
1996-09-24 0 8.700 8.700 8.850 8.700 8.900 10,000 88,000 8.8000 0.273 0.273 0.278 0.273 0.279 318,702 0.2761 -2.79%
1996-09-23 0 8.950 8.750 8.950 - - 0 0 - 0.281 0.275 0.281 - - 0 - 0.00%
1996-09-20 0 8.950 8.800 9.000 8.900 8.950 15,000 134,000 8.9333 0.281 0.276 0.282 0.279 0.281 478,053 0.2803 0.56%
1996-09-19 0 8.900 8.700 8.900 8.800 8.900 690,000 6,072,800 8.8012 0.279 0.273 0.279 0.276 0.279 21,990,455 0.2762 2.30%
1996-09-18 0 8.700 8.650 8.800 8.650 8.700 4,000 34,750 8.6875 0.273 0.271 0.276 0.271 0.273 127,481 0.2726 0.58%
1996-09-17 0 8.650 8.650 8.700 8.650 8.700 26,300 227,905 8.6656 0.271 0.271 0.273 0.271 0.273 838,187 0.2719 -1.70%
1996-09-16 0 8.800 8.700 9.200 8.700 8.800 30,648 268,143 8.7491 0.276 0.273 0.289 0.273 0.276 976,759 0.2745 0.00%
1996-09-13 0 8.800 8.650 8.900 - - 0 0 - 0.276 0.271 0.279 - - 0 - -0.00%
1996-09-12 0 9.100 9.050 9.100 9.050 9.100 50,000 454,050 9.0810 0.276 0.275 0.276 0.275 0.276 1,647,835 0.2755 1.11%
1996-09-11 0 9.000 9.000 9.100 8.900 8.900 27,000 240,300 8.9000 0.273 0.273 0.276 0.270 0.270 889,831 0.2701 -1.10%
1996-09-10 0 9.100 8.800 9.100 - - 0 0 - 0.276 0.267 0.276 - - 0 - -1.09%
1996-09-09 0 9.200 8.900 9.200 - - 10,000 92,000 9.2000 0.279 0.270 0.279 - - 329,567 0.2792 0.00%
1996-09-06 0 9.200 9.200 9.300 9.000 9.200 90,000 819,500 9.1056 0.279 0.279 0.282 0.273 0.279 2,966,104 0.2763 1.10%
1996-09-05 0 9.100 9.100 9.200 8.800 9.100 176,512 1,577,180 8.9353 0.276 0.276 0.279 0.267 0.276 5,817,255 0.2711 3.41%
1996-09-04 0 8.800 8.500 8.800 8.950 8.950 20,000 179,000 8.9500 0.267 0.258 0.267 0.272 0.272 659,134 0.2716 -1.68%
1996-09-03 0 8.950 8.550 9.050 - - 0 0 - 0.272 0.259 0.275 - - 0 - 0.00%
1996-09-02 0 8.950 8.650 9.100 - - 0 0 - 0.272 0.262 0.276 - - 0 - 0.00%
1996-08-30 0 8.950 8.750 9.000 - - 0 0 - 0.272 0.265 0.273 - - 0 - 0.00%
1996-08-29 0 8.950 8.800 9.000 - - 7,000 63,000 9.0000 0.272 0.267 0.273 - - 230,697 0.2731 0.00%
1996-08-28 0 8.950 8.950 9.000 8.950 9.000 14,000 125,350 8.9536 0.272 0.272 0.273 0.272 0.273 461,394 0.2717 0.00%
1996-08-27 0 8.950 8.950 9.150 - - 0 0 - 0.272 0.272 0.278 - - 0 - 0.56%
1996-08-23 0 8.900 8.900 9.150 - - 0 0 - 0.270 0.270 0.278 - - 0 - 1.71%
1996-08-22 0 8.750 8.750 9.200 8.600 8.800 14,000 121,900 8.7071 0.265 0.265 0.279 0.261 0.267 461,394 0.2642 -4.89%
1996-08-21 0 9.200 8.750 9.200 9.200 9.200 121,000 1,089,200 9.0017 0.279 0.265 0.279 0.279 0.279 3,987,762 0.2731 3.37%
1996-08-20 0 8.900 8.900 9.200 - - 0 0 - 0.270 0.270 0.279 - - 0 - 0.00%
1996-08-19 0 8.900 8.900 9.100 - - 0 0 - 0.270 0.270 0.276 - - 0 - 0.00%
1996-08-16 0 8.900 8.900 9.200 8.900 8.900 10,000 89,000 8.9000 0.270 0.270 0.279 0.270 0.270 329,567 0.2701 -0.56%
1996-08-15 0 8.950 8.950 9.300 8.900 9.000 22,000 196,800 8.9455 0.272 0.272 0.282 0.270 0.273 725,048 0.2714 -5.79%
1996-08-14 0 9.500 9.200 9.500 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
1996-08-13 0 9.500 9.300 9.600 - - 0 0 - 0.288 0.282 0.291 - - 0 - 0.00%
1996-08-12 0 9.500 9.500 9.550 9.500 9.600 31,000 296,500 9.5645 0.288 0.288 0.290 0.288 0.291 1,021,658 0.2902 -0.52%
1996-08-09 0 9.550 9.500 9.600 9.400 9.600 68,000 646,300 9.5044 0.290 0.288 0.291 0.285 0.291 2,241,056 0.2884 2.69%
1996-08-08 0 9.300 9.300 9.400 9.200 9.300 58,000 536,000 9.2414 0.282 0.282 0.285 0.279 0.282 1,911,489 0.2804 1.09%
1996-08-07 0 9.200 9.200 9.300 9.200 9.200 50,000 460,000 9.2000 0.279 0.279 0.282 0.279 0.279 1,647,835 0.2792 0.00%
1996-08-06 0 9.200 8.850 9.300 9.200 9.200 9,000 82,800 9.2000 0.279 0.269 0.282 0.279 0.279 296,610 0.2792 2.22%
1996-08-05 0 9.000 9.000 9.100 8.900 8.950 15,772 140,639 8.9170 0.273 0.273 0.276 0.270 0.272 519,793 0.2706 0.00%
1996-08-02 0 9.000 8.800 - 8.850 9.000 6,000 53,400 8.9000 0.273 0.267 - 0.269 0.273 197,740 0.2701 1.69%
1996-08-01 0 8.850 8.650 8.850 8.600 8.900 122,024 1,041,997 8.5393 0.269 0.262 0.269 0.261 0.270 4,021,510 0.2591 4.73%
1996-07-31 0 8.450 8.450 - - - 0 0 - 0.256 0.256 - - - 0 - 0.60%
1996-07-30 0 8.400 8.400 8.500 8.400 8.550 119,000 1,000,350 8.4063 0.255 0.255 0.258 0.255 0.259 3,921,848 0.2551 -1.75%
1996-07-29 0 8.550 8.450 8.700 8.550 9.000 146,000 1,277,350 8.7490 0.259 0.256 0.264 0.259 0.273 4,811,680 0.2655 -5.52%
1996-07-26 0 9.050 9.000 9.050 8.950 9.200 260,000 2,353,350 9.0513 0.275 0.273 0.275 0.272 0.279 8,568,744 0.2746 -1.63%
1996-07-25 0 9.200 9.100 9.200 9.150 9.600 298,000 2,760,750 9.2643 0.279 0.276 0.279 0.278 0.291 9,821,099 0.2811 -5.15%
1996-07-24 0 9.700 9.700 10.30 9.700 10.50 53,000 540,950 10.207 0.294 0.294 0.313 0.294 0.319 1,746,706 0.3097 -6.73%
1996-07-23 0 10.40 10.10 10.70 10.40 10.40 23,364 242,804 10.392 0.316 0.306 0.325 0.316 0.316 770,001 0.3153 -0.95%
1996-07-22 0 10.50 10.40 10.60 10.35 10.50 101,000 1,053,550 10.431 0.319 0.316 0.322 0.314 0.319 3,328,628 0.3165 2.44%
1996-07-19 0 10.25 10.10 10.25 10.25 10.40 75,000 775,800 10.344 0.311 0.306 0.311 0.311 0.316 2,471,753 0.3139 -2.38%
1996-07-18 0 10.50 10.40 10.50 10.50 10.55 47,000 494,050 10.512 0.319 0.316 0.319 0.319 0.320 1,548,965 0.3190 0.00%
1996-07-17 0 10.50 10.50 10.60 10.25 10.60 374,380 3,924,576 10.483 0.319 0.319 0.322 0.311 0.322 12,338,333 0.3181 2.44%
1996-07-16 0 10.25 10.25 10.50 10.20 10.25 121,000 1,238,450 10.235 0.311 0.311 0.319 0.309 0.311 3,987,762 0.3106 0.00%
1996-07-15 0 10.25 10.25 10.35 10.00 10.60 176,000 1,823,450 10.361 0.311 0.311 0.314 0.303 0.322 5,800,381 0.3144 -3.30%
1996-07-12 0 10.60 10.50 10.60 10.50 11.10 1,058,259 11,584,087 10.946 0.322 0.319 0.322 0.319 0.337 34,876,734 0.3321 0.47%
1996-07-11 0 10.55 10.35 10.55 10.40 10.55 73,000 763,600 10.460 0.320 0.314 0.320 0.316 0.320 2,405,840 0.3174 3.43%
1996-07-10 0 10.20 10.20 10.40 9.950 10.50 245,000 2,498,350 10.197 0.309 0.309 0.316 0.302 0.319 8,074,394 0.3094 4.62%
1996-07-09 0 9.750 9.700 9.750 9.750 9.750 175,000 1,708,750 9.7643 0.296 0.294 0.296 0.296 0.296 5,767,424 0.2963 0.00%
1996-07-08 0 9.750 9.750 9.800 9.600 9.850 174,320 1,705,240 9.7822 0.296 0.296 0.297 0.291 0.299 5,745,014 0.2968 0.52%
1996-07-05 0 9.700 9.600 9.800 9.200 9.700 200,000 1,893,500 9.4675 0.294 0.291 0.297 0.279 0.294 6,591,342 0.2873 6.59%
1996-07-04 0 9.100 9.050 9.100 8.950 9.100 86,680 779,266 8.9901 0.276 0.275 0.276 0.272 0.276 2,856,688 0.2728 2.25%
1996-07-03 0 8.900 8.850 8.900 8.900 9.050 126,068 1,134,335 8.9978 0.270 0.269 0.270 0.270 0.275 4,154,786 0.2730 0.00%
1996-07-02 0 8.900 8.850 8.900 8.300 8.900 764,112 6,589,507 8.6237 0.270 0.269 0.270 0.252 0.270 25,182,617 0.2617 7.88%
1996-07-01 0 8.250 8.200 8.250 8.200 8.250 134,000 1,100,050 8.2093 0.250 0.249 0.250 0.249 0.250 4,416,199 0.2491 0.00%
1996-06-28 0 8.250 8.200 8.250 8.200 8.250 155,882 1,279,556 8.2085 0.250 0.249 0.250 0.249 0.250 5,137,358 0.2491 1.23%
1996-06-27 0 8.150 8.150 8.200 8.000 8.200 85,112 687,824 8.0814 0.247 0.247 0.249 0.243 0.249 2,805,011 0.2452 1.87%
1996-06-26 0 8.000 7.900 8.000 8.000 8.000 10,000 80,000 8.0000 0.243 0.240 0.243 0.243 0.243 329,567 0.2427 0.00%
1996-06-25 0 8.000 7.900 8.150 8.000 8.000 10,000 80,000 8.0000 0.243 0.240 0.247 0.243 0.243 329,567 0.2427 -1.84%
1996-06-24 0 8.150 8.100 8.200 8.150 8.150 691,900 5,670,130 8.1950 0.247 0.246 0.249 0.247 0.247 22,802,747 0.2487 0.62%
1996-06-21 0 8.100 7.800 8.100 - - 0 0 - 0.246 0.237 0.246 - - 0 - 0.00%
1996-06-19 0 8.100 7.850 8.100 8.100 8.100 1,000 8,100 8.1000 0.246 0.238 0.246 0.246 0.246 32,957 0.2458 1.25%
1996-06-18 0 8.000 7.850 8.100 - - 0 0 - 0.243 0.238 0.246 - - 0 - 0.00%
1996-06-14 0 8.000 8.000 8.200 8.000 8.150 110,000 896,050 8.1459 0.243 0.243 0.249 0.243 0.247 3,625,238 0.2472 -1.84%
1996-06-13 0 8.150 8.150 8.200 8.100 8.150 238,000 1,935,000 8.1303 0.247 0.247 0.249 0.246 0.247 7,843,697 0.2467 -0.61%
1996-06-12 0 8.200 8.100 8.200 8.100 8.200 204,000 1,662,500 8.1495 0.249 0.246 0.249 0.246 0.249 6,723,169 0.2473 0.61%
1996-06-11 0 8.150 8.150 8.200 8.100 8.200 134,428 1,092,560 8.1275 0.247 0.247 0.249 0.246 0.249 4,430,305 0.2466 -1.81%
1996-06-10 0 8.300 8.200 8.350 8.200 8.300 369,000 3,052,300 8.2718 0.252 0.249 0.253 0.249 0.252 12,161,026 0.2510 1.22%
1996-06-07 0 8.200 8.200 8.250 8.200 8.200 105,000 861,000 8.2000 0.249 0.249 0.250 0.249 0.249 3,460,454 0.2488 -1.20%
1996-06-06 0 8.300 8.250 8.300 8.300 8.450 167,880 1,408,790 8.3916 0.252 0.250 0.252 0.252 0.256 5,532,772 0.2546 0.00%
1996-06-05 0 8.300 8.250 8.300 8.100 8.300 208,000 1,695,850 8.1531 0.252 0.250 0.252 0.246 0.252 6,854,996 0.2474 2.47%
1996-06-04 0 8.100 8.050 8.100 8.050 8.100 104,000 837,400 8.0519 0.246 0.244 0.246 0.244 0.246 3,427,498 0.2443 0.62%
1996-06-03 0 8.050 8.050 8.100 8.000 8.050 73,000 585,850 8.0253 0.244 0.244 0.246 0.243 0.244 2,405,840 0.2435 0.00%
1996-05-31 0 8.050 8.050 8.100 7.950 8.050 169,276 1,357,275 8.0181 0.244 0.244 0.246 0.241 0.244 5,578,780 0.2433 1.26%
1996-05-30 0 7.950 7.750 7.950 7.800 8.000 175,000 1,389,350 7.9391 0.241 0.235 0.241 0.237 0.243 5,767,424 0.2409 -0.63%
1996-05-29 0 8.000 8.000 8.050 7.900 8.100 351,000 2,818,700 8.0305 0.243 0.243 0.244 0.240 0.246 11,567,805 0.2437 0.63%
1996-05-28 0 7.950 7.900 8.000 7.750 8.000 264,400 2,086,290 7.8907 0.241 0.240 0.243 0.235 0.243 8,713,754 0.2394 -0.63%
1996-05-27 0 8.000 8.000 8.100 8.000 8.200 247,000 2,002,150 8.1059 0.243 0.243 0.246 0.243 0.249 8,140,307 0.2460 -2.44%
1996-05-24 0 8.200 8.100 8.200 7.550 8.250 451,446 3,609,692 7.9958 0.249 0.246 0.249 0.229 0.250 14,878,175 0.2426 8.61%
1996-05-23 0 7.550 7.550 7.600 6.800 7.600 495,928 3,583,496 7.2258 0.229 0.229 0.231 0.206 0.231 16,344,155 0.2193 11.85%
1996-05-22 0 6.750 6.700 6.800 6.750 6.800 22,000 148,600 6.7545 0.205 0.203 0.206 0.205 0.206 725,048 0.2050 1.50%
1996-05-21 0 6.650 6.600 6.750 6.650 6.800 236,000 1,579,500 6.6928 0.202 0.200 0.205 0.202 0.206 7,777,783 0.2031 0.76%
1996-05-20 0 6.600 6.550 6.800 6.600 6.800 196,668 1,315,925 6.6911 0.200 0.199 0.206 0.200 0.206 6,481,530 0.2030 0.76%
1996-05-17 0 6.550 6.500 6.750 6.550 6.800 640,364 4,232,043 6.6088 0.199 0.197 0.205 0.199 0.206 21,104,290 0.2005 -0.76%
1996-05-16 0 6.600 6.500 6.900 6.600 6.700 70,000 465,000 6.6429 0.200 0.197 0.209 0.200 0.203 2,306,970 0.2016 -2.94%
1996-05-15 0 6.800 6.800 6.900 6.750 7.000 30,000 207,500 6.9167 0.206 0.206 0.209 0.205 0.212 988,701 0.2099 0.00%
1996-05-14 0 6.800 6.800 7.000 6.800 7.000 21,412 148,028 6.9133 0.206 0.206 0.212 0.206 0.212 705,669 0.2098 -3.55%
1996-05-13 0 7.050 6.900 7.050 7.050 7.150 8,545,324 59,847,921 7.0036 0.214 0.209 0.214 0.214 0.217 281,625,761 0.2125 2.17%
1996-05-10 1 6.900 6.800 7.000 - - 0 0 - 0.209 0.206 0.212 - - 0 - 0.00%
1996-05-09 0 6.900 6.900 7.000 6.900 6.950 54,000 374,550 6.9361 0.209 0.209 0.212 0.209 0.211 1,779,662 0.2105 1.47%
1996-05-08 0 6.800 6.800 7.000 6.800 6.900 67,000 459,800 6.8627 0.206 0.206 0.212 0.206 0.209 2,208,100 0.2082 -2.16%
1996-05-07 0 6.950 6.950 7.000 6.950 7.000 35,548 248,394 6.9876 0.211 0.211 0.212 0.211 0.212 1,171,545 0.2120 0.00%
1996-05-06 0 6.950 6.950 7.000 6.800 6.950 110,000 755,150 6.8650 0.211 0.211 0.212 0.206 0.211 3,625,238 0.2083 2.21%
1996-05-03 0 6.800 6.750 6.800 - - 0 0 - 0.206 0.205 0.206 - - 0 - 0.00%
1996-05-02 0 6.800 6.800 6.850 6.750 6.800 32,032 217,706 6.7965 0.206 0.206 0.208 0.205 0.206 1,055,669 0.2062 0.74%
1996-05-01 0 6.750 6.700 6.800 6.600 6.750 77,000 516,650 6.7097 0.205 0.203 0.206 0.200 0.205 2,537,667 0.2036 3.85%
1996-04-30 0 6.500 6.500 6.600 - - 0 0 - 0.197 0.197 0.200 - - 0 - 0.00%
1996-04-29 0 6.500 6.500 6.800 6.500 6.600 25,000 164,600 6.5840 0.197 0.197 0.206 0.197 0.200 823,918 0.1998 -2.26%
1996-04-26 0 6.650 6.600 6.650 6.650 6.650 15,000 99,750 6.6500 0.202 0.200 0.202 0.202 0.202 494,351 0.2018 -0.75%
1996-04-25 0 6.700 6.600 6.700 6.700 6.700 37,000 247,900 6.7000 0.203 0.200 0.203 0.203 0.203 1,219,398 0.2033 -1.47%
1996-04-24 0 6.800 6.700 6.850 - - 0 0 - 0.206 0.203 0.208 - - 0 - 0.00%
1996-04-23 0 6.800 6.750 6.800 6.750 6.800 8,000 54,200 6.7750 0.206 0.205 0.206 0.205 0.206 263,654 0.2056 0.00%
1996-04-22 0 6.800 6.800 6.900 6.700 6.700 1,000 6,700 6.7000 0.206 0.206 0.209 0.203 0.203 32,957 0.2033 0.00%
1996-04-19 0 6.800 6.700 6.800 6.800 6.800 8,000 53,900 6.7375 0.206 0.203 0.206 0.206 0.206 263,654 0.2044 0.00%
1996-04-18 0 6.800 6.800 6.900 - - 0 0 - 0.206 0.206 0.209 - - 0 - 0.74%
1996-04-17 0 6.750 6.750 6.800 6.750 6.750 2,000 13,500 6.7500 0.205 0.205 0.206 0.205 0.205 65,913 0.2048 0.00%
1996-04-16 0 6.750 6.600 6.900 6.750 6.750 19,000 128,250 6.7500 0.205 0.200 0.209 0.205 0.205 626,177 0.2048 2.27%
1996-04-15 0 6.600 6.600 6.750 6.600 6.600 35,000 231,000 6.6000 0.200 0.200 0.205 0.200 0.200 1,153,485 0.2003 0.00%
1996-04-12 0 6.600 6.500 6.700 - - 0 0 - 0.200 0.197 0.203 - - 0 - 0.00%
1996-04-11 0 6.600 6.500 6.700 - - 0 0 - 0.200 0.197 0.203 - - 0 - 0.00%
1996-04-10 0 6.600 6.600 6.650 6.600 6.600 6,000 39,600 6.6000 0.200 0.200 0.202 0.200 0.200 197,740 0.2003 3.12%
1996-04-09 0 6.400 6.400 6.700 6.300 6.300 20,000 126,000 6.3000 0.194 0.194 0.203 0.191 0.191 659,134 0.1912 -1.54%
1996-04-03 0 6.500 6.500 6.700 - - 507,944 3,301,636 6.5000 0.197 0.197 0.203 - - 16,740,163 0.1972 0.00%
1996-04-02 0 6.500 6.300 6.700 6.500 6.500 51,000 331,500 6.5000 0.197 0.191 0.203 0.197 0.197 1,680,792 0.1972 0.00%
1996-04-01 0 6.500 6.300 6.700 6.400 6.500 12,648 80,953 6.4005 0.197 0.191 0.203 0.194 0.197 416,836 0.1942 -2.99%
1996-03-29 0 6.700 - 6.750 - - 0 0 - 0.203 - 0.205 - - 0 - 0.00%
1996-03-28 0 6.700 6.550 - 6.700 6.700 10,000 67,000 6.7000 0.203 0.199 - 0.203 0.203 329,567 0.2033 0.00%
1996-03-27 0 6.700 - - - - 465,000 2,976,000 6.4000 0.203 - - - - 15,324,870 0.1942 0.00%
1996-03-26 0 6.700 6.500 - - - 0 0 - 0.203 0.197 - - - 0 - 0.00%
1996-03-25 0 6.700 6.700 - 6.600 6.700 68,000 453,600 6.6706 0.203 0.203 - 0.200 0.203 2,241,056 0.2024 1.52%
1996-03-22 0 6.600 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1996-03-21 0 6.600 6.500 - 6.450 6.600 50,000 326,400 6.5280 0.200 0.197 - 0.196 0.200 1,647,835 0.1981 1.54%
1996-03-20 0 6.500 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
1996-03-19 0 6.500 6.400 6.700 6.400 6.500 16,000 102,800 6.4250 0.197 0.194 0.203 0.194 0.197 527,307 0.1950 1.56%
1996-03-18 0 6.400 6.250 6.400 - - 0 0 - 0.194 0.190 0.194 - - 0 - 0.00%
1996-03-15 0 6.400 6.400 6.600 - - 0 0 - 0.194 0.194 0.200 - - 0 - 0.00%
1996-03-14 0 6.400 6.400 6.800 6.400 6.400 7,000 44,800 6.4000 0.194 0.194 0.206 0.194 0.194 230,697 0.1942 -3.03%
1996-03-13 0 6.600 6.400 7.000 - - 0 0 - 0.200 0.194 0.212 - - 0 - 0.00%
1996-03-12 0 6.600 6.500 - 6.400 6.650 148,000 966,400 6.5297 0.200 0.197 - 0.194 0.202 4,877,593 0.1981 0.00%
1996-03-11 0 6.600 - 6.600 - - 0 0 - 0.200 - 0.200 - - 0 - -2.94%
1996-03-08 0 6.800 6.800 7.050 6.800 6.800 29,640 201,360 6.7935 0.206 0.206 0.214 0.206 0.206 976,837 0.2061 -1.45%
1996-03-07 0 6.900 6.900 7.100 6.900 6.900 10,000 69,000 6.9000 0.209 0.209 0.215 0.209 0.209 329,567 0.2094 -1.43%
1996-03-06 0 7.000 6.850 7.150 6.500 7.100 181,000 1,225,400 6.7702 0.212 0.208 0.217 0.197 0.215 5,965,164 0.2054 7.69%
1996-03-05 0 6.500 6.500 6.700 6.000 6.500 87,000 554,800 6.3770 0.197 0.197 0.203 0.182 0.197 2,867,234 0.1935 8.33%
1996-03-04 0 6.000 5.950 6.200 6.000 6.300 363,540 2,226,320 6.1240 0.182 0.181 0.188 0.182 0.191 11,981,082 0.1858 -3.23%
1996-03-01 0 6.200 6.000 6.250 5.800 6.200 242,000 1,456,600 6.0190 0.188 0.182 0.190 0.176 0.188 7,975,524 0.1826 10.71%
1996-02-29 0 5.600 5.450 - - - 0 0 - 0.170 0.165 - - - 0 - 0.00%
1996-02-28 0 5.600 5.600 5.800 5.600 5.600 13,724 76,710 5.5895 0.170 0.170 0.176 0.170 0.170 452,298 0.1696 -2.61%
1996-02-27 0 5.750 - 5.800 5.750 5.750 39,276 225,754 5.7479 0.174 - 0.176 0.174 0.174 1,294,408 0.1744 -0.86%
1996-02-26 0 5.800 - 5.850 - - 0 0 - 0.176 - 0.178 - - 0 - 0.00%
1996-02-23 0 5.800 5.600 5.800 - - 0 0 - 0.176 0.170 0.176 - - 0 - 0.00%
1996-02-22 0 5.800 5.500 5.900 5.600 5.800 70,000 399,500 5.7071 0.176 0.167 0.179 0.170 0.176 2,306,970 0.1732 6.42%
1996-02-16 0 5.450 5.250 5.500 5.350 5.450 50,924 275,120 5.4026 0.165 0.159 0.167 0.162 0.165 1,678,287 0.1639 2.83%
1996-02-15 0 5.300 5.250 5.400 5.250 5.300 30,596 160,965 5.2610 0.161 0.159 0.164 0.159 0.161 1,008,343 0.1596 1.92%
1996-02-14 0 5.200 5.200 5.300 - - 0 0 - 0.158 0.158 0.161 - - 0 - 0.00%
1996-02-13 0 5.200 5.200 5.250 5.200 5.300 20,276 106,352 5.2452 0.158 0.158 0.159 0.158 0.161 668,230 0.1592 -1.89%
1996-02-12 0 5.300 5.300 5.400 5.200 5.250 100,000 523,000 5.2300 0.161 0.161 0.164 0.158 0.159 3,295,671 0.1587 0.95%
1996-02-09 0 5.250 5.250 5.400 5.250 5.300 20,000 105,500 5.2750 0.159 0.159 0.164 0.159 0.161 659,134 0.1601 0.00%
1996-02-08 0 5.250 5.250 5.400 5.250 5.300 68,168 358,373 5.2572 0.159 0.159 0.164 0.159 0.161 2,246,593 0.1595 0.00%
1996-02-07 0 5.250 5.100 5.400 5.050 5.250 16,988 88,391 5.2031 0.159 0.155 0.164 0.153 0.159 559,869 0.1579 3.96%
1996-02-06 0 5.050 5.000 - 4.975 5.050 80,856 406,152 5.0232 0.153 0.152 - 0.151 0.153 2,664,748 0.1524 1.51%
1996-02-05 0 4.975 4.950 - 4.975 4.975 30,000 149,250 4.9750 0.151 0.150 - 0.151 0.151 988,701 0.1510 1.53%
1996-02-02 0 4.900 4.900 4.975 4.900 4.900 1,000 4,900 4.9000 0.149 0.149 0.151 0.149 0.149 32,957 0.1487 0.00%
1996-02-01 0 4.900 4.900 5.000 4.900 4.950 52,880 261,480 4.9448 0.149 0.149 0.152 0.149 0.150 1,742,751 0.1500 -1.01%
1996-01-31 0 4.950 4.950 5.000 4.950 4.950 20,000 99,000 4.9500 0.150 0.150 0.152 0.150 0.150 659,134 0.1502 0.00%
1996-01-30 0 4.950 - 5.000 4.950 5.000 40,000 199,000 4.9750 0.150 - 0.152 0.150 0.152 1,318,268 0.1510 -1.00%
1996-01-29 0 5.000 5.000 5.200 5.000 5.000 20,000 100,000 5.0000 0.152 0.152 0.158 0.152 0.152 659,134 0.1517 0.00%
1996-01-26 0 5.000 5.000 5.200 5.000 5.000 20,000 100,000 5.0000 0.152 0.152 0.158 0.152 0.152 659,134 0.1517 0.00%
1996-01-25 0 5.000 4.950 5.000 - - 0 0 - 0.152 0.150 0.152 - - 0 - -0.99%
1996-01-24 0 5.050 4.925 5.050 - - 0 0 - 0.153 0.149 0.153 - - 0 - -0.98%
1996-01-23 0 5.100 - 5.150 - - 0 0 - 0.155 - 0.156 - - 0 - 0.00%
1996-01-22 0 5.100 5.050 5.150 5.100 5.150 40,000 204,500 5.1125 0.155 0.153 0.156 0.155 0.156 1,318,268 0.1551 -0.97%
1996-01-19 0 5.150 - 5.150 5.200 5.200 48,000 249,600 5.2000 0.156 - 0.156 0.158 0.158 1,581,922 0.1578 0.98%
1996-01-18 0 5.200 5.150 5.250 5.200 5.250 30,000 157,000 5.2333 0.155 0.153 0.156 0.155 0.156 1,008,088 0.1557 -0.95%
1996-01-17 0 5.250 5.200 5.250 5.300 5.300 10,000 53,000 5.3000 0.156 0.155 0.156 0.158 0.158 336,029 0.1577 0.96%
1996-01-16 0 5.200 - 5.250 5.200 5.200 100,000 520,000 5.2000 0.155 - 0.156 0.155 0.155 3,360,292 0.1547 1.96%
1996-01-15 0 5.100 5.100 5.200 5.100 5.100 14,000 71,400 5.1000 0.152 0.152 0.155 0.152 0.152 470,441 0.1518 0.00%
1996-01-12 0 5.100 5.100 5.250 5.100 5.100 20,000 102,000 5.1000 0.152 0.152 0.156 0.152 0.152 672,058 0.1518 -1.92%
1996-01-11 0 5.200 5.100 5.250 5.200 5.200 22,000 114,400 5.2000 0.155 0.152 0.156 0.155 0.155 739,264 0.1547 0.00%
1996-01-10 0 5.200 5.100 5.200 5.200 5.200 10,000 52,000 5.2000 0.155 0.152 0.155 0.155 0.155 336,029 0.1547 0.00%
1996-01-09 0 5.200 5.100 5.300 - - 0 0 - 0.155 0.152 0.158 - - 0 - 0.00%
1996-01-08 0 5.200 5.100 5.400 5.150 5.200 112,000 579,900 5.1777 0.155 0.152 0.161 0.153 0.155 3,763,527 0.1541 1.96%
1996-01-05 0 5.100 5.100 5.300 5.100 5.100 62,000 316,200 5.1000 0.152 0.152 0.158 0.152 0.152 2,083,381 0.1518 4.08%
1996-01-04 0 4.900 - 5.100 4.900 5.100 61,000 308,400 5.0557 0.146 - 0.152 0.146 0.152 2,049,778 0.1505 -2.00%
1996-01-03 0 5.000 4.950 5.200 4.950 5.000 170,000 845,000 4.9706 0.149 0.147 0.155 0.147 0.149 5,712,496 0.1479 0.50%
1996-01-02 0 4.975 4.900 5.000 4.900 4.975 18,000 88,950 4.9417 0.148 0.146 0.149 0.146 0.148 604,853 0.1471 5.85%
1995-12-29 0 4.700 4.700 4.975 4.700 4.700 8,000 37,600 4.7000 0.140 0.140 0.148 0.140 0.140 268,823 0.1399 -2.08%
1995-12-28 0 4.800 - 4.800 - - 0 0 - 0.143 - 0.143 - - 0 - -1.54%
1995-12-27 0 4.875 4.850 4.900 4.875 4.950 32,000 156,150 4.8797 0.145 0.144 0.146 0.145 0.147 1,075,293 0.1452 -2.01%
1995-12-22 0 4.975 4.700 4.975 4.800 4.975 60,000 296,150 4.9358 0.148 0.140 0.148 0.143 0.148 2,016,175 0.1469 0.51%
1995-12-21 0 4.950 - 4.975 4.925 4.975 95,000 470,975 4.9576 0.147 - 0.148 0.147 0.148 3,192,277 0.1475 0.00%
1995-12-20 0 4.950 4.900 4.950 4.900 4.950 39,540 193,742 4.8999 0.147 0.146 0.147 0.146 0.147 1,328,659 0.1458 1.02%
1995-12-19 0 4.900 - 4.900 - - 0 0 - 0.146 - 0.146 - - 0 - -2.00%
1995-12-18 0 5.000 - 5.050 4.900 5.000 101,232 501,393 4.9529 0.149 - 0.150 0.146 0.149 3,401,691 0.1474 0.00%
1995-12-15 0 5.000 5.000 5.100 4.500 5.000 202,000 988,700 4.8946 0.149 0.149 0.152 0.134 0.149 6,787,790 0.1457 19.05%
1995-12-14 0 4.200 4.100 4.200 - - 0 0 - 0.125 0.122 0.125 - - 0 - -3.45%
1995-12-13 0 4.350 4.200 4.350 4.350 4.350 5,000 21,750 4.3500 0.129 0.125 0.129 0.129 0.129 168,015 0.1295 2.35%
1995-12-12 0 4.250 4.250 4.350 4.050 4.300 91,112 380,704 4.1784 0.126 0.126 0.129 0.121 0.128 3,061,629 0.1243 4.94%
1995-12-11 0 4.050 4.000 4.050 4.025 4.250 44,000 184,600 4.1955 0.121 0.119 0.121 0.120 0.126 1,478,528 0.1249 0.00%
1995-12-08 0 4.050 4.000 4.050 4.150 4.150 33,124 137,240 4.1432 0.121 0.119 0.121 0.124 0.124 1,113,063 0.1233 -1.22%
1995-12-07 0 4.100 4.000 4.150 4.100 4.100 10,000 41,000 4.1000 0.122 0.119 0.124 0.122 0.122 336,029 0.1220 1.23%
1995-12-06 0 4.050 - 4.150 - - 0 0 - 0.121 - 0.124 - - 0 - 0.00%
1995-12-05 0 4.050 3.950 4.150 - - 0 0 - 0.121 0.118 0.124 - - 0 - 0.00%
1995-12-04 0 4.050 3.950 4.100 4.000 4.050 29,000 116,950 4.0328 0.121 0.118 0.122 0.119 0.121 974,485 0.1200 3.85%
1995-12-01 0 3.900 3.900 3.925 - - 0 0 - 0.116 0.116 0.117 - - 0 - 0.00%
1995-11-30 0 3.900 3.900 3.950 3.900 3.900 10,000 39,000 3.9000 0.116 0.116 0.118 0.116 0.116 336,029 0.1161 0.65%
1995-11-29 0 3.875 3.875 3.975 - - 0 0 - 0.115 0.115 0.118 - - 0 - 0.00%
1995-11-28 0 3.875 3.875 3.925 3.875 3.875 30,000 116,250 3.8750 0.115 0.115 0.117 0.115 0.115 1,008,088 0.1153 0.00%
1995-11-27 0 3.875 3.875 3.975 3.825 3.825 9,912 37,822 3.8158 0.115 0.115 0.118 0.114 0.114 333,072 0.1136 1.31%
1995-11-24 0 3.825 3.800 - - - 0 0 - 0.114 0.113 - - - 0 - 0.00%
1995-11-23 0 3.825 3.825 - - - 0 0 - 0.114 0.114 - - - 0 - 0.66%
1995-11-22 0 3.800 3.800 - - - 0 0 - 0.113 0.113 - - - 0 - 0.00%
1995-11-21 0 3.800 3.800 - 3.800 3.800 4,000 15,200 3.8000 0.113 0.113 - 0.113 0.113 134,412 0.1131 -1.30%
1995-11-20 0 3.850 3.850 3.950 3.850 3.850 10,000 38,500 3.8500 0.115 0.115 0.118 0.115 0.115 336,029 0.1146 -1.28%
1995-11-17 0 3.900 3.800 3.950 - - 0 0 - 0.116 0.113 0.118 - - 0 - 0.00%
1995-11-16 0 3.900 3.850 3.900 3.900 3.900 15,000 58,500 3.9000 0.116 0.115 0.116 0.116 0.116 504,044 0.1161 0.00%
1995-11-15 0 3.900 3.900 3.975 3.900 3.900 7,000 27,300 3.9000 0.116 0.116 0.118 0.116 0.116 235,220 0.1161 -1.89%
1995-11-14 0 3.975 3.900 3.975 - - 0 0 - 0.118 0.116 0.118 - - 0 - -0.63%
1995-11-13 0 4.000 3.900 4.000 - - 0 0 - 0.119 0.116 0.119 - - 0 - 0.00%
1995-11-10 0 4.000 3.900 4.000 4.000 4.000 40,000 160,000 4.0000 0.119 0.116 0.119 0.119 0.119 1,344,117 0.1190 2.56%
1995-11-09 0 3.900 3.900 - - - 0 0 - 0.116 0.116 - - - 0 - 0.00%
1995-11-08 0 3.900 3.900 4.000 - - 0 0 - 0.116 0.116 0.119 - - 0 - 0.00%
1995-11-07 0 3.900 3.900 4.000 - - 40,000 156,000 3.9000 0.116 0.116 0.119 - - 1,344,117 0.1161 0.00%
1995-11-06 0 3.900 3.900 4.000 3.900 3.900 40,000 156,000 3.9000 0.116 0.116 0.119 0.116 0.116 1,344,117 0.1161 -0.64%
1995-11-03 0 3.925 3.900 4.000 - - 0 0 - 0.117 0.116 0.119 - - 0 - 0.00%
1995-11-02 0 3.925 3.850 4.000 - - 0 0 - 0.117 0.115 0.119 - - 0 - 0.00%
1995-10-31 0 3.925 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1995-10-30 0 3.925 3.900 - - - 0 0 - 0.117 0.116 - - - 0 - 0.00%
1995-10-27 0 3.925 3.925 - 3.925 3.925 10,000 39,250 3.9250 0.117 0.117 - 0.117 0.117 336,029 0.1168 0.00%
1995-10-26 0 3.925 3.925 4.000 3.925 3.925 20,000 78,500 3.9250 0.117 0.117 0.119 0.117 0.117 672,058 0.1168 0.00%
1995-10-25 0 3.925 3.925 4.000 3.925 4.000 14,000 55,700 3.9786 0.117 0.117 0.119 0.117 0.119 470,441 0.1184 -1.88%
1995-10-24 0 4.000 3.975 4.000 3.975 4.000 45,824 183,027 3.9941 0.119 0.118 0.119 0.118 0.119 1,539,820 0.1189 1.27%
1995-10-23 0 3.950 3.925 3.975 - - 0 0 - 0.118 0.117 0.118 - - 0 - 0.00%
1995-10-20 0 3.950 3.925 3.975 - - 0 0 - 0.118 0.117 0.118 - - 0 - 0.00%
1995-10-19 0 3.950 3.925 4.000 - - 0 0 - 0.118 0.117 0.119 - - 0 - 0.00%
1995-10-18 0 3.950 3.900 4.000 3.950 3.950 6,300 24,840 3.9429 0.118 0.116 0.119 0.118 0.118 211,698 0.1173 -1.25%
1995-10-17 0 4.000 3.950 4.100 4.000 4.000 12,000 48,000 4.0000 0.119 0.118 0.122 0.119 0.119 403,235 0.1190 2.56%
1995-10-16 0 3.900 3.800 - - - 0 0 - 0.116 0.113 - - - 0 - 0.00%
1995-10-13 0 3.900 3.900 3.925 3.900 3.900 14,000 54,600 3.9000 0.116 0.116 0.117 0.116 0.116 470,441 0.1161 0.00%
1995-10-12 0 3.900 3.900 3.950 3.900 3.900 5,000 19,500 3.9000 0.116 0.116 0.118 0.116 0.116 168,015 0.1161 0.00%
1995-10-11 0 3.900 3.900 3.950 3.900 3.900 5,000 19,500 3.9000 0.116 0.116 0.118 0.116 0.116 168,015 0.1161 0.00%
1995-10-10 0 3.900 3.900 3.975 3.900 3.900 20,000 78,000 3.9000 0.116 0.116 0.118 0.116 0.116 672,058 0.1161 0.00%
1995-10-09 0 3.900 3.900 4.000 - - 0 0 - 0.116 0.116 0.119 - - 0 - 0.00%
1995-10-06 0 3.900 3.800 4.000 - - 0 0 - 0.116 0.113 0.119 - - 0 - 0.00%
1995-10-05 0 3.900 3.800 3.950 3.900 3.900 24,000 93,600 3.9000 0.116 0.113 0.118 0.116 0.116 806,470 0.1161 2.63%
1995-10-04 0 3.800 3.800 - 3.800 3.800 39,568 150,273 3.7978 0.113 0.113 - 0.113 0.113 1,329,600 0.1130 0.00%
1995-10-03 0 3.800 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
1995-10-02 0 3.800 3.800 3.900 3.800 3.800 15,000 57,000 3.8000 0.113 0.113 0.116 0.113 0.113 504,044 0.1131 0.00%
1995-09-29 0 3.800 3.700 - - - 0 0 - 0.113 0.110 - - - 0 - 0.00%
1995-09-28 0 3.800 3.700 - - - 0 0 - 0.113 0.110 - - - 0 - 0.00%
1995-09-27 0 3.800 3.750 - - - 0 0 - 0.113 0.112 - - - 0 - 0.00%
1995-09-26 0 3.800 3.800 3.900 3.800 3.850 4,368 16,512 3.7802 0.113 0.113 0.116 0.113 0.115 146,778 0.1125 -2.56%
1995-09-25 0 3.900 - 3.925 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
1995-09-22 0 3.900 - 3.925 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
1995-09-21 0 3.900 - 3.900 - - 0 0 - 0.116 - 0.116 - - 0 - -0.26%
1995-09-20 0 3.910 - 3.925 - - 0 0 - 0.116 - 0.117 - - 0 - 0.00%
1995-09-19 0 4.200 - 4.200 - - 0 0 - 0.116 - 0.116 - - 0 - -0.59%
1995-09-18 0 4.225 - 4.300 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
1995-09-15 0 4.225 - 4.225 4.200 4.250 66,000 278,225 4.2155 0.117 - 0.117 0.116 0.118 2,382,284 0.1168 1.81%
1995-09-14 0 4.150 4.050 4.200 4.150 4.150 10,000 41,500 4.1500 0.115 0.112 0.116 0.115 0.115 360,952 0.1150 3.11%
1995-09-13 0 4.025 4.025 - 4.025 4.025 10,000 40,250 4.0250 0.112 0.112 - 0.112 0.112 360,952 0.1115 0.63%
1995-09-12 0 4.000 3.950 - 4.000 4.000 10,880 43,344 3.9838 0.111 0.109 - 0.111 0.111 392,716 0.1104 1.27%
1995-09-11 0 3.950 3.950 4.000 3.950 3.950 4,336 17,077 3.9384 0.109 0.109 0.111 0.109 0.109 156,509 0.1091 0.00%
1995-09-08 0 3.950 3.900 4.000 - - 0 0 - 0.109 0.108 0.111 - - 0 - 0.00%
1995-09-07 0 3.950 3.925 4.000 3.950 3.950 10,000 39,500 3.9500 0.109 0.109 0.111 0.109 0.109 360,952 0.1094 0.00%
1995-09-06 0 3.950 3.900 4.000 - - 0 0 - 0.109 0.108 0.111 - - 0 - 0.00%
1995-09-05 0 3.950 3.900 4.050 - - 0 0 - 0.109 0.108 0.112 - - 0 - 0.00%
1995-09-04 0 3.950 3.950 - 3.950 3.950 8,212 32,406 3.9462 0.109 0.109 - 0.109 0.109 296,414 0.1093 -2.47%
1995-09-01 0 4.050 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
1995-08-31 0 4.050 - - - - 280 1,092 3.9000 0.112 - - - - 10,107 0.1080 0.00%
1995-08-30 0 4.050 - 4.050 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1995-08-29 0 4.050 - 4.100 - - 0 0 - 0.112 - 0.114 - - 0 - 0.00%
1995-08-25 0 4.050 4.000 4.100 - - 0 0 - 0.112 0.111 0.114 - - 0 - 0.00%
1995-08-24 0 4.050 - 4.100 - - 0 0 - 0.112 - 0.114 - - 0 - 0.00%
1995-08-23 0 4.050 4.000 4.100 - - 40,000 162,000 4.0500 0.112 0.111 0.114 - - 1,443,808 0.1122 0.00%
1995-08-22 0 4.050 - 4.050 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
1995-08-21 0 4.050 3.950 4.050 4.050 4.075 16,000 64,950 4.0594 0.112 0.109 0.112 0.112 0.113 577,523 0.1125 1.89%
1995-08-18 0 3.975 3.975 - - - 0 0 - 0.110 0.110 - - - 0 - 0.63%
1995-08-17 0 3.950 3.950 - 3.950 3.950 38,000 150,100 3.9500 0.109 0.109 - 0.109 0.109 1,371,618 0.1094 0.00%
1995-08-16 0 3.950 - 4.100 3.950 4.000 31,000 123,000 3.9677 0.109 - 0.114 0.109 0.111 1,118,951 0.1099 -1.25%
1995-08-15 0 4.000 3.950 - - - 0 0 - 0.111 0.109 - - - 0 - 0.00%
1995-08-14 0 4.000 4.000 4.200 4.000 4.050 31,000 124,500 4.0161 0.111 0.111 0.116 0.111 0.112 1,118,951 0.1113 -2.44%
1995-08-11 0 4.100 4.050 4.200 - - 0 0 - 0.114 0.112 0.116 - - 0 - 0.00%
1995-08-10 0 4.100 4.050 4.100 4.100 4.100 30,000 123,000 4.1000 0.114 0.112 0.114 0.114 0.114 1,082,856 0.1136 0.00%
1995-08-09 0 4.100 4.100 4.250 4.100 4.100 10,000 41,000 4.1000 0.114 0.114 0.118 0.114 0.114 360,952 0.1136 -2.38%
1995-08-08 0 4.200 4.100 4.250 - - 0 0 - 0.116 0.114 0.118 - - 0 - 0.00%
1995-08-07 0 4.200 4.200 4.225 4.200 4.200 22,000 92,400 4.2000 0.116 0.116 0.117 0.116 0.116 794,095 0.1164 -2.89%
1995-08-04 0 4.325 - 4.325 - - 0 0 - 0.120 - 0.120 - - 0 - -0.57%
1995-08-03 0 4.350 - 4.400 4.325 4.350 15,000 65,125 4.3417 0.121 - 0.122 0.120 0.121 541,428 0.1203 1.75%
1995-08-02 0 4.275 4.275 4.300 4.050 4.275 175,000 720,350 4.1163 0.118 0.118 0.119 0.112 0.118 6,316,661 0.1140 0.59%
1995-08-01 0 4.250 4.050 4.250 4.150 4.250 21,000 87,600 4.1714 0.118 0.112 0.118 0.115 0.118 757,999 0.1156 3.66%
1995-07-31 0 4.100 4.025 4.150 4.100 4.250 21,000 86,250 4.1071 0.114 0.112 0.115 0.114 0.118 757,999 0.1138 0.00%
1995-07-28 0 4.100 4.050 4.100 4.050 4.100 58,000 235,500 4.0603 0.114 0.112 0.114 0.112 0.114 2,093,522 0.1125 1.23%
1995-07-27 0 4.050 - 4.050 4.050 4.050 20,000 81,000 4.0500 0.112 - 0.112 0.112 0.112 721,904 0.1122 1.25%
1995-07-26 0 4.000 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1995-07-25 0 4.000 - 4.000 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1995-07-24 0 4.000 - 4.050 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
1995-07-21 0 4.000 - 4.000 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1995-07-20 0 4.000 - 4.000 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1995-07-19 0 4.000 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1995-07-18 0 4.000 3.900 4.100 3.900 4.100 30,000 118,200 3.9400 0.111 0.108 0.114 0.108 0.114 1,082,856 0.1092 5.26%
1995-07-17 0 3.800 3.800 - 3.800 3.800 12,000 45,600 3.8000 0.105 0.105 - 0.105 0.105 433,142 0.1053 0.00%
1995-07-14 0 3.800 3.775 3.800 3.800 3.800 28,000 106,400 3.8000 0.105 0.105 0.105 0.105 0.105 1,010,666 0.1053 -0.65%
1995-07-13 0 3.825 3.800 3.825 - - 0 0 - 0.106 0.105 0.106 - - 0 - 0.00%
1995-07-12 0 3.825 3.825 3.850 3.800 3.850 7,252 27,770 3.8293 0.106 0.106 0.107 0.105 0.107 261,762 0.1061 -0.65%
1995-07-11 0 3.850 3.825 3.850 3.825 3.850 20,000 76,825 3.8413 0.107 0.106 0.107 0.106 0.107 721,904 0.1064 0.00%
1995-07-10 0 3.850 3.825 3.850 3.850 3.850 3,000 11,550 3.8500 0.107 0.106 0.107 0.107 0.107 108,286 0.1067 0.00%
1995-07-07 0 3.850 3.850 3.875 - - 0 0 - 0.107 0.107 0.107 - - 0 - 0.00%
1995-07-06 0 3.850 3.825 3.850 3.850 3.850 10,000 38,500 3.8500 0.107 0.106 0.107 0.107 0.107 360,952 0.1067 0.00%
1995-07-05 0 3.850 3.850 3.875 - - 0 0 - 0.107 0.107 0.107 - - 0 - 0.00%
1995-07-04 0 3.850 3.800 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1995-07-03 0 3.850 3.800 - 3.850 3.850 20,000 77,000 3.8500 0.107 0.105 - 0.107 0.107 721,904 0.1067 0.00%
1995-06-30 0 3.850 - - - - 20,000 76,500 3.8250 0.107 - - - - 721,904 0.1060 0.00%
1995-06-29 0 3.850 3.800 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1995-06-28 0 3.850 3.800 3.850 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
1995-06-27 0 3.850 3.800 3.900 3.850 3.850 30,000 115,500 3.8500 0.107 0.105 0.108 0.107 0.107 1,082,856 0.1067 0.00%
1995-06-26 0 3.850 3.825 3.850 3.850 3.850 20,000 77,000 3.8500 0.107 0.106 0.107 0.107 0.107 721,904 0.1067 0.00%
1995-06-23 0 3.850 3.825 3.850 3.850 3.850 20,000 77,000 3.8500 0.107 0.106 0.107 0.107 0.107 721,904 0.1067 0.00%
1995-06-22 0 3.850 3.800 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1995-06-21 0 3.850 3.850 3.900 3.850 3.850 30,560 117,572 3.8473 0.107 0.107 0.108 0.107 0.107 1,103,070 0.1066 0.00%
1995-06-20 0 3.850 3.800 3.900 - - 0 0 - 0.107 0.105 0.108 - - 0 - 0.00%
1995-06-16 0 3.850 3.825 - - - 0 0 - 0.107 0.106 - - - 0 - 0.00%
1995-06-15 0 3.850 3.800 3.950 - - 0 0 - 0.107 0.105 0.109 - - 0 - 0.00%
1995-06-14 0 3.850 3.850 - 3.850 3.850 5,000 19,250 3.8500 0.107 0.107 - 0.107 0.107 180,476 0.1067 0.00%
1995-06-13 0 3.850 3.775 3.900 - - 0 0 - 0.107 0.105 0.108 - - 0 - 0.00%
1995-06-12 0 3.850 3.800 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1995-06-09 0 3.850 3.800 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1995-06-08 0 3.850 3.800 - 3.850 3.850 20,000 77,000 3.8500 0.107 0.105 - 0.107 0.107 721,904 0.1067 0.00%
1995-06-07 0 3.850 3.800 3.850 3.850 3.850 40,000 154,000 3.8500 0.107 0.105 0.107 0.107 0.107 1,443,808 0.1067 0.00%
1995-06-06 0 3.850 3.850 3.900 - - 0 0 - 0.107 0.107 0.108 - - 0 - 0.00%
1995-06-05 0 3.850 3.850 3.900 3.850 3.900 20,000 77,500 3.8750 0.107 0.107 0.108 0.107 0.108 721,904 0.1074 -2.53%
1995-06-01 0 3.950 3.900 4.000 - - 0 0 - 0.109 0.108 0.111 - - 0 - 0.00%
1995-05-31 0 3.950 3.900 3.975 - - 0 0 - 0.109 0.108 0.110 - - 0 - 0.00%
1995-05-30 0 3.950 3.900 3.975 - - 0 0 - 0.109 0.108 0.110 - - 0 - 0.00%
1995-05-29 0 3.950 3.900 3.950 3.975 3.975 21,000 83,475 3.9750 0.109 0.108 0.109 0.110 0.110 757,999 0.1101 -0.63%
1995-05-26 0 3.975 3.900 4.000 3.975 3.975 40,000 159,000 3.9750 0.110 0.108 0.111 0.110 0.110 1,443,808 0.1101 0.00%
1995-05-25 0 3.975 3.900 4.000 3.975 3.975 20,000 79,500 3.9750 0.110 0.108 0.111 0.110 0.110 721,904 0.1101 0.63%
1995-05-24 0 3.950 3.900 3.975 3.950 3.950 19,000 75,050 3.9500 0.109 0.108 0.110 0.109 0.109 685,809 0.1094 1.28%
1995-05-23 0 3.900 3.850 3.950 - - 0 0 - 0.108 0.107 0.109 - - 0 - 0.00%
1995-05-22 0 3.900 3.850 3.950 - - 0 0 - 0.108 0.107 0.109 - - 0 - 0.00%
1995-05-19 0 3.900 3.900 3.950 3.900 3.900 30,000 117,000 3.9000 0.108 0.108 0.109 0.108 0.108 1,082,856 0.1080 0.00%
1995-05-18 0 3.900 3.900 4.000 - - 0 0 - 0.108 0.108 0.111 - - 0 - 0.00%
1995-05-17 0 3.900 3.900 4.000 3.900 3.900 20,000 78,000 3.9000 0.108 0.108 0.111 0.108 0.108 721,904 0.1080 0.00%
1995-05-16 0 3.900 3.850 4.000 3.900 3.900 17,000 66,300 3.9000 0.108 0.107 0.111 0.108 0.108 613,619 0.1080 1.30%
1995-05-15 0 3.850 3.850 4.000 - - 0 0 - 0.107 0.107 0.111 - - 0 - 0.00%
1995-05-12 0 3.850 3.850 - 3.850 3.850 34,000 130,900 3.8500 0.107 0.107 - 0.107 0.107 1,227,237 0.1067 0.00%
1995-05-11 0 3.850 3.850 3.900 3.850 3.850 15,000 57,750 3.8500 0.107 0.107 0.108 0.107 0.107 541,428 0.1067 0.00%
1995-05-10 0 3.850 3.800 - - - 0 0 - 0.107 0.105 - - - 0 - 0.00%
1995-05-09 0 3.850 3.800 3.850 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
1995-05-08 0 3.850 - 3.900 3.850 3.900 20,000 77,500 3.8750 0.107 - 0.108 0.107 0.108 721,904 0.1074 -1.28%
1995-05-05 0 3.900 3.850 3.950 3.900 3.900 20,000 78,000 3.9000 0.108 0.107 0.109 0.108 0.108 721,904 0.1080 0.00%
1995-05-04 0 3.900 3.850 3.950 3.900 3.900 5,000 19,500 3.9000 0.108 0.107 0.109 0.108 0.108 180,476 0.1080 -2.50%
1995-05-03 0 4.000 - 4.075 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
1995-05-02 0 4.000 - 4.075 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
1995-05-01 0 4.000 - 4.100 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
1995-04-28 0 4.000 - 4.050 - - 0 0 - 0.111 - 0.112 - - 0 - 0.00%
1995-04-27 0 4.000 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
1995-04-26 0 4.000 - - 4.000 4.000 145,000 580,000 4.0000 0.111 - - 0.111 0.111 5,233,805 0.1108 0.00%
1995-04-25 0 4.000 4.000 4.100 4.000 4.000 52,276 209,063 3.9992 0.111 0.111 0.114 0.111 0.111 1,886,913 0.1108 0.00%
1995-04-24 0 4.000 4.000 4.200 4.000 4.000 51,916 207,527 3.9974 0.111 0.111 0.116 0.111 0.111 1,873,919 0.1107 0.00%
1995-04-21 0 4.000 3.925 4.000 4.000 4.000 20,000 80,000 4.0000 0.111 0.109 0.111 0.111 0.111 721,904 0.1108 0.00%
1995-04-20 0 4.000 - 4.100 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
1995-04-19 0 4.000 3.975 4.050 4.000 4.050 16,000 64,050 4.0031 0.111 0.110 0.112 0.111 0.112 577,523 0.1109 -1.23%
1995-04-18 0 4.050 4.000 - - - 0 0 - 0.112 0.111 - - - 0 - 0.00%
1995-04-13 0 4.050 4.025 4.050 - - 0 0 - 0.112 0.112 0.112 - - 0 - 0.00%
1995-04-12 0 4.050 4.000 4.050 - - 0 0 - 0.112 0.111 0.112 - - 0 - 0.00%
1995-04-11 0 4.050 - 4.100 4.050 4.100 40,000 163,000 4.0750 0.112 - 0.114 0.112 0.114 1,443,808 0.1129 -1.82%
1995-04-10 0 4.125 4.075 4.150 4.125 4.125 10,000 41,250 4.1250 0.114 0.113 0.115 0.114 0.114 360,952 0.1143 -1.20%
1995-04-07 0 4.175 4.150 4.175 - - 0 0 - 0.116 0.115 0.116 - - 0 - 0.00%
1995-04-06 0 4.175 4.150 4.175 4.200 4.200 10,000 42,000 4.2000 0.116 0.115 0.116 0.116 0.116 360,952 0.1164 -1.18%
1995-04-04 0 4.225 4.200 4.225 - - 0 0 - 0.117 0.116 0.117 - - 0 - -0.59%
1995-04-03 0 4.250 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1995-03-31 0 4.250 4.200 - 4.200 4.250 11,000 46,700 4.2455 0.118 0.116 - 0.116 0.118 397,047 0.1176 -1.16%
1995-03-30 0 4.300 4.200 4.300 - - 0 0 - 0.119 0.116 0.119 - - 0 - 0.00%
1995-03-29 0 4.300 4.200 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
1995-03-28 0 4.300 4.200 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
1995-03-27 0 4.300 4.200 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
1995-03-24 0 4.300 4.200 4.300 4.300 4.300 66,000 257,800 3.9061 0.119 0.116 0.119 0.119 0.119 2,382,284 0.1082 0.00%
1995-03-23 0 4.300 4.300 4.400 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.00%
1995-03-22 0 4.300 4.300 4.400 4.300 4.300 4,000 17,200 4.3000 0.119 0.119 0.122 0.119 0.119 144,381 0.1191 1.18%
1995-03-21 0 4.250 4.250 4.350 - - 0 0 - 0.118 0.118 0.121 - - 0 - 0.00%
1995-03-20 0 4.250 4.250 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
1995-03-17 0 4.250 4.250 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
1995-03-16 0 4.250 4.225 4.300 4.250 4.250 80,000 340,000 4.2500 0.118 0.117 0.119 0.118 0.118 2,887,617 0.1177 0.00%
1995-03-15 0 4.250 4.250 4.400 4.250 4.250 9,344 39,652 4.2436 0.118 0.118 0.122 0.118 0.118 337,274 0.1176 -1.16%
1995-03-14 0 4.300 4.200 4.400 - - 0 0 - 0.119 0.116 0.122 - - 0 - 0.00%
1995-03-13 0 4.300 4.250 - 4.250 4.300 19,000 81,250 4.2763 0.119 0.118 - 0.118 0.119 685,809 0.1185 0.00%
1995-03-10 0 4.300 4.225 4.350 - - 0 0 - 0.119 0.117 0.121 - - 0 - 0.00%
1995-03-09 0 4.300 4.200 4.350 - - 0 0 - 0.119 0.116 0.121 - - 0 - 0.00%
1995-03-08 0 4.300 4.200 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
1995-03-07 0 4.300 4.200 - - - 0 0 - 0.119 0.116 - - - 0 - 0.00%
1995-03-06 0 4.300 4.300 - 4.250 4.250 13,000 55,250 4.2500 0.119 0.119 - 0.118 0.118 469,238 0.1177 0.00%
1995-03-03 0 4.300 4.275 - - - 0 0 - 0.119 0.118 - - - 0 - 0.00%
1995-03-02 0 4.300 4.300 - - - 0 0 - 0.119 0.119 - - - 0 - 0.00%
1995-03-01 0 4.300 4.250 - - - 0 0 - 0.119 0.118 - - - 0 - 0.00%
1995-02-28 0 4.300 4.300 4.400 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.00%
1995-02-27 0 4.300 - 4.400 - - 0 0 - 0.119 - 0.122 - - 0 - 0.00%
1995-02-24 0 4.300 4.300 4.400 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.00%
1995-02-23 0 4.300 4.300 4.400 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.00%
1995-02-22 0 4.300 4.275 4.400 4.300 4.300 9,000 38,700 4.3000 0.119 0.118 0.122 0.119 0.119 324,857 0.1191 0.00%
1995-02-21 0 4.300 4.200 4.300 - - 0 0 - 0.119 0.116 0.119 - - 0 - 0.00%
1995-02-20 0 4.300 - 4.300 4.300 4.300 6,000 25,800 4.3000 0.119 - 0.119 0.119 0.119 216,571 0.1191 -1.15%
1995-02-17 0 4.350 4.350 4.400 4.325 4.325 4,000 17,300 4.3250 0.121 0.121 0.122 0.120 0.120 144,381 0.1198 0.00%
1995-02-16 0 4.350 4.350 4.400 4.350 4.350 6,000 26,100 4.3500 0.121 0.121 0.122 0.121 0.121 216,571 0.1205 0.00%
1995-02-15 0 4.350 4.300 4.400 4.350 4.350 10,000 43,500 4.3500 0.121 0.119 0.122 0.121 0.121 360,952 0.1205 1.16%
1995-02-14 0 4.300 - - - - 0 0 - 0.119 - - - - 0 - 0.00%
1995-02-13 0 4.300 4.300 4.400 4.250 4.250 1,860 7,776 4.1806 0.119 0.119 0.122 0.118 0.118 67,137 0.1158 -1.15%
1995-02-10 0 4.350 4.300 4.350 4.300 4.350 55,000 238,250 4.3318 0.121 0.119 0.121 0.119 0.121 1,985,236 0.1200 0.00%
1995-02-09 0 4.350 4.300 4.400 4.350 4.400 36,000 157,400 4.3722 0.121 0.119 0.122 0.121 0.122 1,299,427 0.1211 1.16%
1995-02-08 0 4.300 4.275 4.350 4.300 4.300 20,000 86,000 4.3000 0.119 0.118 0.121 0.119 0.119 721,904 0.1191 0.00%
1995-02-07 0 4.300 4.150 4.400 4.300 4.300 80,000 344,000 4.3000 0.119 0.115 0.122 0.119 0.119 2,887,617 0.1191 1.18%
1995-02-06 0 4.250 4.150 4.300 - - 0 0 - 0.118 0.115 0.119 - - 0 - 0.00%
1995-02-03 0 4.250 4.150 4.350 - - 0 0 - 0.118 0.115 0.121 - - 0 - 0.00%
1995-01-30 0 4.250 - 4.300 - - 0 0 - 0.118 - 0.119 - - 0 - 0.00%
1995-01-27 0 4.250 4.100 4.300 4.200 4.250 20,000 84,550 4.2275 0.118 0.114 0.119 0.116 0.118 721,904 0.1171 1.19%
1995-01-26 0 4.200 4.175 4.250 4.175 4.200 40,000 167,250 4.1813 0.116 0.116 0.118 0.116 0.116 1,443,808 0.1158 2.44%
1995-01-25 0 4.100 4.100 4.250 4.075 4.075 30,000 122,250 4.0750 0.114 0.114 0.118 0.113 0.113 1,082,856 0.1129 1.23%
1995-01-24 0 4.050 4.050 - - - 0 0 - 0.112 0.112 - - - 0 - 0.00%
1995-01-23 0 4.050 4.050 4.175 4.050 4.050 20,000 81,000 4.0500 0.112 0.112 0.116 0.112 0.112 721,904 0.1122 -4.71%
1995-01-20 0 4.250 4.250 - 4.250 4.275 19,000 80,875 4.2566 0.118 0.118 - 0.118 0.118 685,809 0.1179 -1.16%
1995-01-19 0 4.300 4.250 - 4.300 4.300 5,856 25,052 4.2780 0.119 0.118 - 0.119 0.119 211,374 0.1185 -1.15%
1995-01-18 0 4.350 4.300 4.450 - - 0 0 - 0.121 0.119 0.123 - - 0 - 0.00%
1995-01-17 0 4.350 4.250 - - - 0 0 - 0.121 0.118 - - - 0 - 0.00%
1995-01-16 0 4.350 4.300 4.400 4.275 4.350 42,000 181,550 4.3226 0.121 0.119 0.122 0.118 0.121 1,515,999 0.1198 0.58%
1995-01-13 0 4.325 4.300 4.325 4.250 4.350 70,000 302,250 4.3179 0.120 0.119 0.120 0.118 0.121 2,526,665 0.1196 -1.70%
1995-01-12 0 4.400 4.350 4.425 4.400 4.450 71,000 313,450 4.4148 0.122 0.121 0.123 0.122 0.123 2,562,760 0.1223 0.57%
1995-01-11 0 4.375 4.350 4.400 4.350 4.400 53,000 232,550 4.3877 0.121 0.121 0.122 0.121 0.122 1,913,046 0.1216 -0.57%
1995-01-10 0 4.400 4.375 4.475 4.400 4.400 10,000 44,000 4.4000 0.122 0.121 0.124 0.122 0.122 360,952 0.1219 -1.12%
1995-01-09 0 4.450 4.350 4.550 4.450 4.450 30,000 133,500 4.4500 0.123 0.121 0.126 0.123 0.123 1,082,856 0.1233 -1.33%
1995-01-06 0 4.600 4.600 4.650 4.600 4.650 90,000 415,000 4.6111 0.125 0.125 0.126 0.125 0.126 3,313,396 0.1252 -1.08%
1995-01-05 0 4.650 4.625 4.650 4.650 4.675 48,000 223,700 4.6604 0.126 0.126 0.126 0.126 0.127 1,767,145 0.1266 0.54%
1995-01-04 0 4.625 4.550 4.650 4.575 4.625 60,000 276,000 4.6000 0.126 0.124 0.126 0.124 0.126 2,208,931 0.1249 1.09%
1995-01-03 0 4.575 4.550 4.575 4.550 4.600 90,568 413,949 4.5706 0.124 0.124 0.124 0.124 0.125 3,334,307 0.1241 0.00%
1994-12-30 0 4.575 4.550 4.600 4.550 4.575 46,000 209,800 4.5609 0.124 0.124 0.125 0.124 0.124 1,693,514 0.1239 1.67%
1994-12-29 0 4.500 4.500 4.550 4.500 4.500 26,000 117,000 4.5000 0.122 0.122 0.124 0.122 0.122 957,203 0.1222 -1.10%
1994-12-28 0 4.550 4.525 4.550 - - 0 0 - 0.124 0.123 0.124 - - 0 - 0.00%
1994-12-23 0 4.550 4.550 4.575 4.550 4.600 40,000 183,000 4.5750 0.124 0.124 0.124 0.124 0.125 1,472,620 0.1243 0.00%
1994-12-22 0 4.550 4.550 4.600 4.550 4.575 14,000 63,950 4.5679 0.124 0.124 0.125 0.124 0.124 515,417 0.1241 0.55%
1994-12-21 0 4.525 4.525 4.575 4.525 4.550 50,000 226,875 4.5375 0.123 0.123 0.124 0.123 0.124 1,840,776 0.1232 0.56%
1994-12-20 0 4.500 4.500 4.650 4.500 4.550 106,000 480,800 4.5358 0.122 0.122 0.126 0.122 0.124 3,902,444 0.1232 -3.23%
1994-12-19 0 4.650 4.450 4.650 4.500 4.700 96,000 438,900 4.5719 0.126 0.121 0.126 0.122 0.128 3,534,289 0.1242 4.49%
1994-12-16 0 4.450 4.450 4.500 4.200 4.450 27,000 114,900 4.2556 0.121 0.121 0.122 0.114 0.121 994,019 0.1156 7.23%
1994-12-15 0 4.150 - 4.150 - - 6,000 24,600 4.1000 0.113 - 0.113 - - 220,893 0.1114 -1.19%
1994-12-14 0 4.200 - 4.200 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1994-12-13 0 4.200 - 4.200 4.200 4.200 2,000 8,400 4.2000 0.114 - 0.114 0.114 0.114 73,631 0.1141 0.00%
1994-12-12 0 4.200 - 4.200 - - 0 0 - 0.114 - 0.114 - - 0 - -1.18%
1994-12-09 0 4.250 - 4.250 - - 0 0 - 0.115 - 0.115 - - 0 - -1.16%
1994-12-08 0 4.300 - 4.300 - - 0 0 - 0.117 - 0.117 - - 0 - 0.00%
1994-12-07 0 4.300 4.200 4.300 - - 0 0 - 0.117 0.114 0.117 - - 0 - 0.00%
1994-12-06 0 4.300 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
1994-12-05 0 4.300 4.250 - 4.300 4.300 10,000 43,000 4.3000 0.117 0.115 - 0.117 0.117 368,155 0.1168 -1.15%
1994-12-02 0 4.350 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1994-12-01 0 4.350 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1994-11-30 0 4.350 4.350 4.450 4.350 4.350 6,000 26,100 4.3500 0.118 0.118 0.121 0.118 0.118 220,893 0.1182 -2.25%
1994-11-29 0 4.450 - 4.450 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
1994-11-28 0 4.450 - 4.500 - - 0 0 - 0.121 - 0.122 - - 0 - 0.00%
1994-11-25 0 4.450 - 4.450 - - 0 0 - 0.121 - 0.121 - - 0 - -0.56%
1994-11-24 0 4.475 - 4.475 4.500 4.500 20,000 90,000 4.5000 0.122 - 0.122 0.122 0.122 736,310 0.1222 -0.56%
1994-11-23 0 4.500 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-11-22 0 4.500 - 4.500 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
1994-11-21 0 4.500 4.350 4.500 - - 0 0 - 0.122 0.118 0.122 - - 0 - 0.00%
1994-11-18 0 4.500 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
1994-11-17 0 4.500 4.450 4.600 4.500 4.500 24,000 108,000 4.5000 0.122 0.121 0.125 0.122 0.122 883,572 0.1222 -1.10%
1994-11-16 0 4.550 4.500 4.575 4.550 4.600 22,000 100,800 4.5818 0.124 0.122 0.124 0.124 0.125 809,941 0.1245 -2.15%
1994-11-15 0 4.650 4.600 4.650 4.650 4.650 36,000 167,400 4.6500 0.126 0.125 0.126 0.126 0.126 1,325,358 0.1263 -2.11%
1994-11-14 0 4.750 - 4.800 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
1994-11-11 0 4.750 - 4.750 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1994-11-10 0 4.750 - 4.750 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1994-11-09 0 4.750 - 4.800 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
1994-11-08 0 4.750 - 4.800 - - 0 0 - 0.129 - 0.130 - - 0 - 0.00%
1994-11-07 0 4.750 - 4.750 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
1994-11-04 0 4.750 4.725 4.800 4.750 4.750 25,000 118,750 4.7500 0.129 0.128 0.130 0.129 0.129 920,388 0.1290 -1.04%
1994-11-03 0 4.800 4.725 4.800 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
1994-11-02 0 4.800 4.700 4.800 - - 0 0 - 0.130 0.128 0.130 - - 0 - 0.00%
1994-11-01 0 4.800 - 4.825 4.800 4.825 12,000 57,650 4.8042 0.130 - 0.131 0.130 0.131 441,786 0.1305 -1.03%
1994-10-31 0 4.850 4.700 4.850 4.800 4.850 28,000 134,925 4.8188 0.132 0.128 0.132 0.130 0.132 1,030,834 0.1309 0.52%
1994-10-28 0 4.825 4.775 4.825 4.750 4.825 38,884 186,591 4.7987 0.131 0.130 0.131 0.129 0.131 1,431,534 0.1303 -0.52%
1994-10-27 0 4.850 4.800 4.900 - - 0 0 - 0.132 0.130 0.133 - - 0 - 0.00%
1994-10-26 0 4.850 4.800 4.850 4.800 4.850 42,000 201,700 4.8024 0.132 0.130 0.132 0.130 0.132 1,546,251 0.1304 -1.02%
1994-10-25 0 4.900 4.800 4.950 - - 0 0 - 0.133 0.130 0.134 - - 0 - 0.00%
1994-10-24 0 4.900 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
1994-10-21 0 4.900 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
1994-10-20 0 4.900 - 4.950 - - 0 0 - 0.133 - 0.134 - - 0 - 0.00%
1994-10-19 0 4.900 4.800 4.900 - - 0 0 - 0.133 0.130 0.133 - - 0 - 0.00%
1994-10-18 0 4.900 - 4.900 4.850 4.925 7,000 34,100 4.8714 0.133 - 0.133 0.132 0.134 257,709 0.1323 -0.51%
1994-10-17 0 4.925 4.850 4.925 4.950 4.950 10,000 49,500 4.9500 0.134 0.132 0.134 0.134 0.134 368,155 0.1345 0.51%
1994-10-14 0 4.900 4.850 4.950 - - 0 0 - 0.133 0.132 0.134 - - 0 - 0.00%
1994-10-12 0 4.900 4.850 4.925 - - 0 0 - 0.133 0.132 0.134 - - 0 - 0.00%
1994-10-11 0 4.900 4.850 4.925 - - 0 0 - 0.133 0.132 0.134 - - 0 - 0.00%
1994-10-10 0 4.900 4.850 4.900 - - 0 0 - 0.133 0.132 0.133 - - 0 - -0.51%
1994-10-07 0 4.925 4.900 4.925 4.925 4.925 10,000 49,250 4.9250 0.134 0.133 0.134 0.134 0.134 368,155 0.1338 -0.51%
1994-10-06 0 4.950 4.875 4.950 4.925 4.950 61,000 300,950 4.9336 0.134 0.132 0.134 0.134 0.134 2,245,746 0.1340 0.00%
1994-10-05 0 4.950 4.950 5.000 4.950 4.950 82,000 405,900 4.9500 0.134 0.134 0.136 0.134 0.134 3,018,872 0.1345 -1.00%
1994-10-04 0 5.000 5.000 5.050 4.975 5.000 38,000 189,750 4.9934 0.136 0.136 0.137 0.135 0.136 1,398,989 0.1356 0.00%
1994-10-03 0 5.000 5.000 5.050 4.950 5.050 120,000 597,225 4.9769 0.136 0.136 0.137 0.134 0.137 4,417,861 0.1352 0.20%
1994-09-30 0 4.990 4.950 4.990 4.950 4.990 205,000 1,017,200 4.9620 0.136 0.134 0.136 0.134 0.136 7,547,180 0.1348 -0.20%
1994-09-29 0 5.000 5.000 5.025 5.000 5.000 217,916 1,089,443 4.9994 0.136 0.136 0.136 0.136 0.136 8,022,689 0.1358 0.60%
1994-09-28 0 4.970 4.970 5.000 4.950 4.970 25,172 124,776 4.9569 0.135 0.135 0.136 0.134 0.135 926,720 0.1346 -0.60%
1994-09-27 0 5.000 4.980 5.025 4.990 5.025 272,000 1,360,150 5.0006 0.136 0.135 0.136 0.136 0.136 10,013,819 0.1358 0.00%
1994-09-26 0 5.000 4.990 5.000 4.990 5.025 198,000 990,460 5.0023 0.136 0.136 0.136 0.136 0.136 7,289,471 0.1359 0.00%
1994-09-23 0 5.000 5.000 5.025 5.000 5.000 36,000 180,000 5.0000 0.136 0.136 0.136 0.136 0.136 1,325,358 0.1358 0.00%
1994-09-22 0 5.000 5.000 5.025 5.000 5.000 20,000 100,000 5.0000 0.136 0.136 0.136 0.136 0.136 736,310 0.1358 -0.50%
1994-09-20 0 5.025 5.025 5.100 5.025 5.025 50,000 251,250 5.0250 0.136 0.136 0.139 0.136 0.136 1,840,776 0.1365 0.50%
1994-09-19 0 5.000 5.000 5.075 5.000 5.000 216,000 1,080,000 5.0000 0.136 0.136 0.138 0.136 0.136 7,952,150 0.1358 0.20%
1994-09-16 0 5.250 5.225 5.350 5.050 5.250 269,000 1,386,650 5.1548 0.136 0.135 0.138 0.130 0.136 10,419,380 0.1331 3.96%
1994-09-15 0 5.050 5.050 5.075 5.050 5.050 153,800 776,530 5.0490 0.130 0.130 0.131 0.130 0.130 5,957,251 0.1304 0.00%
1994-09-14 0 5.050 5.000 5.075 4.990 5.050 267,644 1,339,873 5.0062 0.130 0.129 0.131 0.129 0.130 10,366,857 0.1292 1.00%
1994-09-13 0 5.000 4.950 5.100 4.840 5.100 174,320 866,287 4.9695 0.129 0.128 0.132 0.125 0.132 6,752,068 0.1283 4.17%
1994-09-12 0 4.800 4.800 4.830 4.750 4.850 248,920 1,183,352 4.7539 0.124 0.124 0.125 0.123 0.125 9,641,606 0.1227 0.21%
1994-09-09 0 4.790 4.750 4.830 4.600 4.790 248,044 1,167,800 4.7080 0.124 0.123 0.125 0.119 0.124 9,607,675 0.1215 4.59%
1994-09-08 0 4.580 4.450 4.580 4.300 4.580 160,000 708,760 4.4298 0.118 0.115 0.118 0.111 0.118 6,197,401 0.1144 6.02%
1994-09-07 0 4.320 4.240 4.320 4.040 4.320 184,140 762,016 4.1382 0.112 0.109 0.112 0.104 0.112 7,132,433 0.1068 6.93%
1994-09-06 0 4.040 4.000 4.080 3.900 4.040 134,188 532,074 3.9651 0.104 0.103 0.105 0.101 0.104 5,197,605 0.1024 3.59%
1994-09-05 0 3.900 3.900 3.930 3.790 3.940 135,764 525,905 3.8737 0.101 0.101 0.101 0.098 0.102 5,258,649 0.1000 5.41%
1994-09-02 0 3.700 3.700 3.740 3.660 3.660 50,000 183,000 3.6600 0.096 0.096 0.097 0.094 0.094 1,936,688 0.0945 0.00%
1994-09-01 0 3.700 - 3.700 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1994-08-31 0 3.700 - 3.740 3.550 3.740 50,000 181,620 3.6324 0.096 - 0.097 0.092 0.097 1,936,688 0.0938 4.23%
1994-08-30 0 3.550 3.540 3.620 3.550 3.550 20,000 71,000 3.5500 0.092 0.091 0.093 0.092 0.092 774,675 0.0917 0.00%
1994-08-26 0 3.550 3.550 3.580 3.500 3.550 30,000 106,000 3.5333 0.092 0.092 0.092 0.090 0.092 1,162,013 0.0912 1.43%
1994-08-25 0 3.500 3.500 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1994-08-24 0 3.500 3.500 3.550 3.460 3.500 308,000 1,077,920 3.4997 0.090 0.090 0.092 0.089 0.090 11,929,996 0.0904 0.00%
1994-08-23 0 3.500 3.470 - 3.500 3.500 22,320 78,072 3.4978 0.090 0.090 - 0.090 0.090 864,537 0.0903 -1.69%
1994-08-22 0 3.560 - 3.560 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1994-08-19 0 3.560 3.520 3.600 3.560 3.560 50,000 178,000 3.5600 0.092 0.091 0.093 0.092 0.092 1,936,688 0.0919 0.00%
1994-08-18 0 3.560 3.530 3.560 3.560 3.560 30,000 106,800 3.5600 0.092 0.091 0.092 0.092 0.092 1,162,013 0.0919 0.56%
1994-08-17 0 3.540 3.540 3.560 3.520 3.560 40,000 141,860 3.5465 0.091 0.091 0.092 0.091 0.092 1,549,350 0.0916 -0.56%
1994-08-16 0 3.560 3.500 3.560 3.500 3.560 44,000 156,040 3.5464 0.092 0.090 0.092 0.090 0.092 1,704,285 0.0916 0.00%
1994-08-15 0 3.560 3.520 3.560 - - 0 0 - 0.092 0.091 0.092 - - 0 - 0.00%
1994-08-12 0 3.560 - 3.560 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1994-08-11 0 3.560 3.500 3.580 3.560 3.560 20,000 71,200 3.5600 0.092 0.090 0.092 0.092 0.092 774,675 0.0919 0.00%
1994-08-10 0 3.560 3.500 3.560 3.560 3.560 26,000 92,560 3.5600 0.092 0.090 0.092 0.092 0.092 1,007,078 0.0919 -0.56%
1994-08-09 0 3.580 3.550 3.580 3.580 3.680 78,000 281,100 3.6038 0.092 0.092 0.092 0.092 0.095 3,021,233 0.0930 2.29%
1994-08-08 0 3.500 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1994-08-05 0 3.500 - 3.500 - - 0 0 - 0.090 - 0.090 - - 0 - -0.28%
1994-08-04 0 3.510 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
1994-08-03 0 3.510 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
1994-08-02 0 3.510 3.510 - 3.510 3.510 10,000 35,100 3.5100 0.091 0.091 - 0.091 0.091 387,338 0.0906 3.24%
1994-08-01 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-29 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-28 0 3.400 - - 3.400 3.400 10,000 34,000 3.4000 0.088 - - 0.088 0.088 387,338 0.0878 0.00%
1994-07-27 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-26 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-25 0 3.400 3.380 - - - 0 0 - 0.088 0.087 - - - 0 - 0.00%
1994-07-22 0 3.400 - - 3.400 3.400 54,000 183,600 3.4000 0.088 - - 0.088 0.088 2,091,623 0.0878 0.00%
1994-07-21 0 3.400 3.400 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
1994-07-20 0 3.400 3.400 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
1994-07-19 0 3.400 3.400 3.480 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
1994-07-18 0 3.400 3.400 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
1994-07-15 0 3.400 3.400 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
1994-07-14 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-13 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-12 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-11 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-08 0 3.400 3.360 3.440 - - 0 0 - 0.088 0.087 0.089 - - 0 - 0.00%
1994-07-07 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-06 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-05 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-04 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-07-01 0 3.400 - - 3.400 3.400 50,000 170,000 3.4000 0.088 - - 0.088 0.088 1,936,688 0.0878 0.00%
1994-06-30 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-06-29 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-06-28 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-06-27 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-06-24 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-06-23 0 3.400 3.325 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1994-06-22 0 3.400 3.325 3.400 - - 0 0 - 0.088 0.086 0.088 - - 0 - -0.73%
1994-06-21 0 3.425 3.325 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
1994-06-20 0 3.425 3.375 - - - 0 0 - 0.088 0.087 - - - 0 - 0.00%
1994-06-17 0 3.425 3.400 3.450 - - 0 0 - 0.088 0.088 0.089 - - 0 - 0.00%
1994-06-16 0 3.425 3.425 3.500 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
1994-06-15 0 3.425 3.425 3.500 3.425 3.425 15,000 51,375 3.4250 0.088 0.088 0.090 0.088 0.088 581,006 0.0884 -0.72%
1994-06-10 0 3.450 3.450 3.500 3.425 3.450 20,000 68,800 3.4400 0.089 0.089 0.090 0.088 0.089 774,675 0.0888 0.00%
1994-06-09 0 3.450 3.450 3.475 3.450 3.450 83,052 286,522 3.4499 0.089 0.089 0.090 0.089 0.089 3,216,916 0.0891 0.00%
1994-06-08 0 3.450 3.425 3.500 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
1994-06-07 0 3.450 3.425 3.500 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
1994-06-06 0 3.450 3.400 3.500 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
1994-06-03 0 3.450 3.400 3.500 - - 0 0 - 0.089 0.088 0.090 - - 0 - 0.00%
1994-06-02 0 3.450 - 3.500 3.450 3.450 30,000 103,500 3.4500 0.089 - 0.090 0.089 0.089 1,162,013 0.0891 0.00%
1994-06-01 0 3.450 3.450 3.475 3.450 3.550 2,000 7,000 3.5000 0.089 0.089 0.090 0.089 0.092 77,468 0.0904 0.00%
1994-05-31 0 3.450 3.450 3.500 3.450 3.450 10,440 35,952 3.4437 0.089 0.089 0.090 0.089 0.089 404,380 0.0889 0.00%
1994-05-30 0 3.450 3.400 3.450 - - 0 0 - 0.089 0.088 0.089 - - 0 - 0.00%
1994-05-27 0 3.450 3.450 3.500 3.425 3.450 43,400 148,705 3.4264 0.089 0.089 0.090 0.088 0.089 1,681,045 0.0885 1.47%
1994-05-26 0 3.400 3.325 3.450 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1994-05-25 0 3.400 3.325 3.575 - - 0 0 - 0.088 0.086 0.092 - - 0 - 0.00%
1994-05-24 0 3.400 - 3.575 3.400 3.400 20,000 68,000 3.4000 0.088 - 0.092 0.088 0.088 774,675 0.0878 -2.86%
1994-05-23 0 3.500 3.400 3.600 - - 0 0 - 0.090 0.088 0.093 - - 0 - 0.00%
1994-05-20 0 3.500 - 3.575 3.500 3.500 80,000 280,000 3.5000 0.090 - 0.092 0.090 0.090 3,098,700 0.0904 0.00%
1994-05-19 0 3.500 - 3.550 - - 0 0 - 0.090 - 0.092 - - 0 - 0.00%
1994-05-18 0 3.500 3.500 3.575 3.500 3.500 29,540 103,082 3.4896 0.090 0.090 0.092 0.090 0.090 1,144,195 0.0901 1.45%
1994-05-17 0 3.450 3.250 3.500 3.400 3.450 20,000 68,500 3.4250 0.089 0.084 0.090 0.088 0.089 774,675 0.0884 4.55%
1994-05-16 0 3.300 3.300 3.350 3.200 3.300 12,000 39,200 3.2667 0.085 0.085 0.086 0.083 0.085 464,805 0.0843 3.12%
1994-05-13 0 3.200 3.150 - - - 0 0 - 0.083 0.081 - - - 0 - 0.00%
1994-05-12 0 3.200 3.100 - 3.200 3.200 8,000 25,600 3.2000 0.083 0.080 - 0.083 0.083 309,870 0.0826 3.23%
1994-05-11 0 3.100 3.100 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
1994-05-10 0 3.100 3.100 3.200 3.075 3.100 55,000 170,225 3.0950 0.080 0.080 0.083 0.079 0.080 2,130,356 0.0799 -6.06%
1994-05-09 0 3.300 - 3.300 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1994-05-06 0 3.300 - 3.300 - - 0 0 - 0.085 - 0.085 - - 0 - -1.49%
1994-05-05 0 3.350 - 3.350 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1994-05-04 0 3.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-05-03 0 3.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-05-02 0 3.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-29 0 3.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-28 0 3.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-27 0 3.350 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-26 0 3.350 3.350 3.450 - - 0 0 - 0.086 0.086 0.089 - - 0 - 0.75%
1994-04-25 0 3.325 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-22 0 3.325 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-21 0 3.325 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-20 0 3.325 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1994-04-19 0 3.325 3.250 3.400 - - 0 0 - 0.086 0.084 0.088 - - 0 - 0.00%
1994-04-18 0 3.325 3.300 3.400 - - 0 0 - 0.086 0.085 0.088 - - 0 - 0.00%
1994-04-15 0 3.325 3.325 3.400 3.300 3.300 1,692 5,480 3.2388 0.086 0.086 0.088 0.085 0.085 65,538 0.0836 0.00%
1994-04-14 0 3.325 3.300 3.400 - - 0 0 - 0.086 0.085 0.088 - - 0 - 0.00%
1994-04-13 0 3.325 3.325 3.400 - - 0 0 - 0.086 0.086 0.088 - - 0 - 0.76%
1994-04-12 0 3.300 3.300 3.400 3.275 3.275 8,000 26,200 3.2750 0.085 0.085 0.088 0.085 0.085 309,870 0.0846 0.00%
1994-04-11 0 3.300 3.275 3.400 3.300 3.300 16,000 52,800 3.3000 0.085 0.085 0.088 0.085 0.085 619,740 0.0852 0.00%
1994-04-08 0 3.300 3.300 - 3.300 3.325 52,000 171,800 3.3038 0.085 0.085 - 0.085 0.086 2,014,155 0.0853 -2.94%
1994-04-07 0 3.400 3.325 3.500 - - 0 0 - 0.088 0.086 0.090 - - 0 - 0.00%
1994-04-06 0 3.400 3.325 3.450 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
1994-03-31 0 3.400 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-03-30 0 3.400 3.300 - - - 0 0 - 0.088 0.085 - - - 0 - 0.00%
1994-03-29 0 3.400 3.350 3.400 - - 0 0 - 0.088 0.086 0.088 - - 0 - 0.00%
1994-03-28 0 3.400 3.375 3.500 3.400 3.400 28,000 95,200 3.4000 0.088 0.087 0.090 0.088 0.088 1,084,545 0.0878 0.00%
1994-03-25 0 3.400 3.375 3.500 3.400 3.400 8,000 27,200 3.4000 0.088 0.087 0.090 0.088 0.088 309,870 0.0878 0.00%
1994-03-24 0 3.400 3.400 3.500 3.400 3.400 10,120 34,390 3.3982 0.088 0.088 0.090 0.088 0.088 391,986 0.0877 -2.86%
1994-03-23 0 3.500 3.425 3.500 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
1994-03-22 0 3.500 - 3.500 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-03-21 0 3.500 - - - - 0 0 - 0.090 - - - - 0 - 0.00%
1994-03-18 0 3.500 - 3.500 - - 0 0 - 0.090 - 0.090 - - 0 - 0.00%
1994-03-17 0 3.500 3.375 3.500 - - 0 0 - 0.090 0.087 0.090 - - 0 - 0.00%
1994-03-16 0 3.500 3.450 3.500 - - 0 0 - 0.090 0.089 0.090 - - 0 - 0.00%
1994-03-15 0 3.500 3.500 3.650 - - 0 0 - 0.090 0.090 0.094 - - 0 - 1.45%
1994-03-14 0 3.450 3.450 3.550 3.450 3.450 72,000 248,400 3.4500 0.089 0.089 0.092 0.089 0.089 2,788,830 0.0891 -2.13%
1994-03-11 0 3.525 3.500 - - - 0 0 - 0.091 0.090 - - - 0 - 0.00%
1994-03-10 0 3.525 3.525 - 3.500 3.525 14,932 52,222 3.4973 0.091 0.091 - 0.090 0.091 578,372 0.0903 -2.08%
1994-03-09 0 3.600 - 3.650 - - 0 0 - 0.093 - 0.094 - - 0 - 0.00%
1994-03-08 0 3.600 3.500 3.600 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
1994-03-07 0 3.600 3.550 3.600 - - 0 0 - 0.093 0.092 0.093 - - 0 - 0.00%
1994-03-04 0 3.600 3.525 3.625 - - 0 0 - 0.093 0.091 0.094 - - 0 - 0.00%
1994-03-03 0 3.600 - 3.675 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
1994-03-02 0 3.600 - 3.700 - - 0 0 - 0.093 - 0.096 - - 0 - 0.00%
1994-03-01 0 3.600 - 3.675 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
1994-02-28 0 3.600 - 3.675 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
1994-02-25 0 3.600 - 3.600 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1994-02-24 0 3.600 3.575 3.700 3.600 3.600 20,000 72,000 3.6000 0.093 0.092 0.096 0.093 0.093 774,675 0.0929 -2.04%
1994-02-23 0 3.675 3.625 3.675 3.650 3.650 20,000 73,000 3.6500 0.095 0.094 0.095 0.094 0.094 774,675 0.0942 -0.68%
1994-02-22 0 3.700 3.625 3.700 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
1994-02-21 0 3.700 - 3.750 - - 0 0 - 0.096 - 0.097 - - 0 - 0.00%
1994-02-18 0 3.700 3.625 3.750 3.700 3.700 10,000 37,000 3.7000 0.096 0.094 0.097 0.096 0.096 387,338 0.0955 0.00%
1994-02-17 0 3.700 - - 3.700 3.700 20,000 74,000 3.7000 0.096 - - 0.096 0.096 774,675 0.0955 0.00%
1994-02-16 0 3.700 - 3.700 3.675 3.700 50,000 184,500 3.6900 0.096 - 0.096 0.095 0.096 1,936,688 0.0953 0.68%
1994-02-15 0 3.675 3.675 3.700 - - 0 0 - 0.095 0.095 0.096 - - 0 - 0.68%
1994-02-14 0 3.650 3.550 3.750 3.650 3.800 40,000 149,000 3.7250 0.094 0.092 0.097 0.094 0.098 1,549,350 0.0962 -3.95%
1994-02-09 0 3.800 3.600 3.800 3.750 3.800 40,000 151,000 3.7750 0.098 0.093 0.098 0.097 0.098 1,549,350 0.0975 2.70%
1994-02-08 0 3.700 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1994-02-07 1 3.700 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
1994-02-04 0 3.700 3.550 3.700 3.625 3.700 30,000 110,250 3.6750 0.096 0.092 0.096 0.094 0.096 1,162,013 0.0949 5.71%
1994-02-03 0 3.500 3.500 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1994-02-02 0 3.500 3.500 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
1994-02-01 0 3.500 3.500 3.600 3.500 3.500 4,000 14,000 3.5000 0.090 0.090 0.093 0.090 0.090 154,935 0.0904 0.00%
1994-01-31 0 3.500 3.500 - 3.500 3.525 20,000 70,200 3.5100 0.090 0.090 - 0.090 0.091 774,675 0.0906 0.00%
1994-01-28 0 3.500 3.500 3.600 3.500 3.500 28,000 98,000 3.5000 0.090 0.090 0.093 0.090 0.090 1,084,545 0.0904 0.00%
1994-01-27 0 3.500 3.500 3.550 - - 0 0 - 0.090 0.090 0.092 - - 0 - 1.45%
1994-01-26 0 3.450 3.450 3.500 - - 1,240 4,092 3.3000 0.089 0.089 0.090 - - 48,030 0.0852 0.00%
1994-01-25 0 3.450 3.450 3.500 3.450 3.450 20,000 69,000 3.4500 0.089 0.089 0.090 0.089 0.089 774,675 0.0891 1.47%
1994-01-24 0 3.400 3.400 - - - 0 0 - 0.088 0.088 - - - 0 - 0.00%
1994-01-21 0 3.400 3.400 3.500 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.74%
1994-01-20 0 3.375 3.375 - 3.375 3.375 7,084 23,896 3.3732 0.087 0.087 - 0.087 0.087 274,390 0.0871 -0.44%
1994-01-19 0 3.450 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
1994-01-18 0 3.450 3.450 - 3.450 3.450 8,496 29,237 3.4413 0.088 0.088 - 0.088 0.088 334,906 0.0873 0.73%
1994-01-17 0 3.425 3.400 - 3.425 3.425 370,000 1,195,250 3.2304 0.087 0.086 - 0.087 0.087 14,585,144 0.0819 0.00%
1994-01-14 0 3.425 3.425 3.500 3.425 3.425 36,000 123,300 3.4250 0.087 0.087 0.089 0.087 0.087 1,419,095 0.0869 0.00%
1994-01-13 0 3.425 - 3.425 3.425 3.425 8,000 27,400 3.4250 0.087 - 0.087 0.087 0.087 315,354 0.0869 -0.72%
1994-01-12 0 3.450 3.450 3.500 3.450 3.450 6,000 20,700 3.4500 0.088 0.088 0.089 0.088 0.088 236,516 0.0875 -1.43%
1994-01-11 0 3.500 3.500 3.550 3.500 3.500 13,344 46,652 3.4961 0.089 0.089 0.090 0.089 0.089 526,011 0.0887 -1.41%
1994-01-10 0 3.550 3.500 3.600 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
1994-01-07 0 3.550 3.500 3.600 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
1994-01-06 0 3.550 3.500 3.600 3.500 3.500 12,000 42,000 3.5000 0.090 0.089 0.091 0.089 0.089 473,032 0.0888 0.00%
1994-01-05 0 3.550 3.500 3.600 - - 0 0 - 0.090 0.089 0.091 - - 0 - 0.00%
1994-01-04 0 3.550 3.550 3.600 - - 0 0 - 0.090 0.090 0.091 - - 0 - 0.00%
1994-01-03 0 3.550 3.550 - 3.500 3.600 28,000 99,400 3.5500 0.090 0.090 - 0.089 0.091 1,103,741 0.0901

Copyright & disclaimer, Privacy policy

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

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

Back to top