YIP'S CHEMICAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00408  1991-08-22    
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
2026-04-02 0 2.240 2.240 2.250 2.200 2.250 54,000 120,080 2.2237 2.240 2.240 2.250 2.200 2.250 54,000 2.2237 -0.44%
2026-04-01 0 2.250 2.220 2.250 2.200 2.250 320,000 711,320 2.2229 2.250 2.220 2.250 2.200 2.250 320,000 2.2229 1.35%
2026-03-31 0 2.220 2.210 2.220 2.160 2.240 160,000 348,440 2.1778 2.220 2.210 2.220 2.160 2.240 160,000 2.1778 1.83%
2026-03-30 0 2.180 2.150 2.180 2.160 2.200 194,000 424,040 2.1858 2.180 2.150 2.180 2.160 2.200 194,000 2.1858 -2.68%
2026-03-27 0 2.240 2.180 2.240 2.110 2.280 296,000 650,980 2.1993 2.240 2.180 2.240 2.110 2.280 296,000 2.1993 5.16%
2026-03-26 0 2.130 2.110 2.130 2.060 2.140 214,400 452,186 2.1091 2.130 2.110 2.130 2.060 2.140 214,400 2.1091 0.95%
2026-03-25 0 2.110 2.100 2.150 2.080 2.140 278,000 588,340 2.1163 2.110 2.100 2.150 2.080 2.140 278,000 2.1163 0.00%
2026-03-24 0 2.110 2.100 2.150 2.100 2.150 208,000 441,740 2.1238 2.110 2.100 2.150 2.100 2.150 208,000 2.1238 -3.65%
2026-03-23 0 2.190 2.100 2.190 2.050 2.190 760,000 1,598,600 2.1034 2.190 2.100 2.190 2.050 2.190 760,000 2.1034 -0.45%
2026-03-20 0 2.200 2.160 2.200 2.160 2.220 260,000 570,260 2.1933 2.200 2.160 2.200 2.160 2.220 260,000 2.1933 -0.90%
2026-03-19 0 2.220 2.160 2.220 2.150 2.220 246,000 535,480 2.1767 2.220 2.160 2.220 2.150 2.220 246,000 2.1767 0.00%
2026-03-18 0 2.220 2.170 2.220 2.170 2.230 234,000 521,060 2.2268 2.220 2.170 2.220 2.170 2.230 234,000 2.2268 0.45%
2026-03-17 0 2.210 2.150 2.210 2.150 2.210 176,000 385,720 2.1916 2.210 2.150 2.210 2.150 2.210 176,000 2.1916 0.45%
2026-03-16 0 2.200 2.140 2.190 2.130 2.250 368,000 815,940 2.2172 2.200 2.140 2.190 2.130 2.250 368,000 2.2172 -2.22%
2026-03-13 0 2.250 2.240 2.250 2.150 2.350 1,844,000 4,178,440 2.2660 2.250 2.240 2.250 2.150 2.350 1,844,000 2.2660 5.63%
2026-03-12 0 2.130 2.110 2.130 2.020 2.150 768,000 1,611,520 2.0983 2.130 2.110 2.130 2.020 2.150 768,000 2.0983 4.41%
2026-03-11 0 2.040 2.000 2.040 1.970 2.040 232,000 464,000 2.0000 2.040 2.000 2.040 1.970 2.040 232,000 2.0000 2.00%
2026-03-10 0 2.000 1.990 2.000 1.970 2.030 472,000 948,720 2.0100 2.000 1.990 2.000 1.970 2.030 472,000 2.0100 1.52%
2026-03-09 0 1.970 1.940 1.970 1.920 1.990 276,000 545,260 1.9756 1.970 1.940 1.970 1.920 1.990 276,000 1.9756 -2.48%
2026-03-06 0 2.020 1.980 2.020 1.980 2.030 152,000 307,960 2.0261 2.020 1.980 2.020 1.980 2.030 152,000 2.0261 1.00%
2026-03-05 0 2.000 1.940 2.000 1.990 2.000 4,000 7,980 1.9950 2.000 1.940 2.000 1.990 2.000 4,000 1.9950 1.52%
2026-03-04 0 1.970 1.920 1.970 1.900 1.990 386,000 745,460 1.9312 1.970 1.920 1.970 1.900 1.990 386,000 1.9312 -1.50%
2026-03-03 0 2.000 1.990 2.000 1.970 2.000 62,000 122,980 1.9835 2.000 1.990 2.000 1.970 2.000 62,000 1.9835 0.50%
2026-03-02 0 1.990 1.990 2.000 1.980 2.000 200,000 398,480 1.9924 1.990 1.990 2.000 1.980 2.000 200,000 1.9924 -1.00%
2026-02-27 0 2.010 2.000 2.010 1.980 2.040 86,000 173,140 2.0133 2.010 2.000 2.010 1.980 2.040 86,000 2.0133 -1.95%
2026-02-26 0 2.050 2.040 2.050 2.020 2.070 100,000 204,260 2.0426 2.050 2.040 2.050 2.020 2.070 100,000 2.0426 0.99%
2026-02-25 0 2.030 2.010 2.040 1.990 2.040 132,000 264,240 2.0018 2.030 2.010 2.040 1.990 2.040 132,000 2.0018 0.00%
2026-02-24 0 2.030 2.000 2.030 2.000 2.060 288,000 583,700 2.0267 2.030 2.000 2.030 2.000 2.060 288,000 2.0267 -0.49%
2026-02-23 0 2.040 2.040 2.050 1.930 2.030 334,000 668,200 2.0006 2.040 2.040 2.050 1.930 2.030 334,000 2.0006 3.03%
2026-02-20 0 1.980 1.970 1.980 1.970 1.980 140,000 276,080 1.9720 1.980 1.970 1.980 1.970 1.980 140,000 1.9720 1.02%
2026-02-16 0 1.960 1.910 1.960 1.960 1.970 10,000 19,680 1.9680 1.960 1.910 1.960 1.960 1.970 10,000 1.9680 -0.51%
2026-02-13 0 1.970 1.940 1.970 1.940 1.980 74,000 145,060 1.9603 1.970 1.940 1.970 1.940 1.980 74,000 1.9603 0.00%
2026-02-12 0 1.970 1.960 1.970 1.920 1.970 492,000 959,140 1.9495 1.970 1.960 1.970 1.920 1.970 492,000 1.9495 2.60%
2026-02-11 0 1.920 1.920 1.930 1.900 1.920 184,000 350,780 1.9064 1.920 1.920 1.930 1.900 1.920 184,000 1.9064 0.52%
2026-02-10 0 1.910 1.900 1.910 1.890 1.930 86,000 163,800 1.9047 1.910 1.900 1.910 1.890 1.930 86,000 1.9047 0.00%
2026-02-09 0 1.910 1.900 1.910 1.890 1.910 280,000 531,620 1.8986 1.910 1.900 1.910 1.890 1.910 280,000 1.8986 0.53%
2026-02-06 0 1.900 1.900 1.910 1.880 1.900 214,000 403,940 1.8876 1.900 1.900 1.910 1.880 1.900 214,000 1.8876 -1.04%
2026-02-05 0 1.920 1.910 1.920 1.890 1.920 124,000 235,720 1.9010 1.920 1.910 1.920 1.890 1.920 124,000 1.9010 0.52%
2026-02-04 0 1.910 1.890 1.910 1.880 1.910 176,000 333,700 1.8960 1.910 1.890 1.910 1.880 1.910 176,000 1.8960 0.00%
2026-02-03 0 1.910 1.880 1.910 1.880 1.910 34,000 64,080 1.8847 1.910 1.880 1.910 1.880 1.910 34,000 1.8847 0.00%
2026-02-02 0 1.910 1.880 1.910 1.880 1.910 128,000 242,360 1.8934 1.910 1.880 1.910 1.880 1.910 128,000 1.8934 -1.04%
2026-01-30 0 1.930 1.910 1.930 1.890 1.930 100,000 189,960 1.8996 1.930 1.910 1.930 1.890 1.930 100,000 1.8996 0.00%
2026-01-29 0 1.930 1.910 1.930 1.910 1.930 154,000 296,180 1.9232 1.930 1.910 1.930 1.910 1.930 154,000 1.9232 0.00%
2026-01-28 0 1.930 1.910 1.930 1.900 1.930 104,000 198,560 1.9092 1.930 1.910 1.930 1.900 1.930 104,000 1.9092 -0.52%
2026-01-27 0 1.940 1.890 1.940 1.850 1.960 624,000 1,186,480 1.9014 1.940 1.890 1.940 1.850 1.960 624,000 1.9014 0.52%
2026-01-26 0 1.930 1.930 1.950 1.920 1.940 188,000 363,320 1.9326 1.930 1.930 1.950 1.920 1.940 188,000 1.9326 -1.53%
2026-01-23 0 1.960 1.940 1.960 1.910 1.960 218,000 423,320 1.9418 1.960 1.940 1.960 1.910 1.960 218,000 1.9418 1.03%
2026-01-22 0 1.940 1.910 1.940 1.890 1.940 336,259 647,301 1.9250 1.940 1.910 1.940 1.890 1.940 336,259 1.9250 1.04%
2026-01-21 0 1.920 1.890 1.920 1.880 1.920 80,000 152,480 1.9060 1.920 1.890 1.920 1.880 1.920 80,000 1.9060 0.52%
2026-01-20 0 1.910 1.880 1.940 1.870 1.910 156,000 295,120 1.8918 1.910 1.880 1.940 1.870 1.910 156,000 1.8918 1.60%
2026-01-19 0 1.880 1.880 1.890 1.880 1.890 98,000 185,140 1.8892 1.880 1.880 1.890 1.880 1.890 98,000 1.8892 -1.57%
2026-01-16 0 1.910 1.900 1.920 1.880 1.910 100,000 190,740 1.9074 1.910 1.900 1.920 1.880 1.910 100,000 1.9074 0.00%
2026-01-15 0 1.910 1.880 1.910 1.880 1.910 52,000 99,200 1.9077 1.910 1.880 1.910 1.880 1.910 52,000 1.9077 0.00%
2026-01-14 0 1.910 1.910 1.920 1.910 1.940 48,000 92,400 1.9250 1.910 1.910 1.920 1.910 1.940 48,000 1.9250 0.00%
2026-01-13 0 1.910 1.910 1.920 1.880 1.940 162,000 311,440 1.9225 1.910 1.910 1.920 1.880 1.940 162,000 1.9225 1.60%
2026-01-12 0 1.880 1.880 1.920 1.880 1.900 22,000 41,440 1.8836 1.880 1.880 1.920 1.880 1.900 22,000 1.8836 -1.05%
2026-01-09 0 1.900 1.890 1.930 1.900 1.900 2,000 3,800 1.9000 1.900 1.890 1.930 1.900 1.900 2,000 1.9000 1.06%
2026-01-08 0 1.880 1.880 1.900 1.870 1.880 74,000 138,560 1.8724 1.880 1.880 1.900 1.870 1.880 74,000 1.8724 0.00%
2026-01-07 0 1.880 1.870 1.880 1.870 1.880 198,000 371,340 1.8755 1.880 1.870 1.880 1.870 1.880 198,000 1.8755 0.00%
2026-01-06 0 1.880 1.870 1.880 1.880 1.910 34,000 64,220 1.8888 1.880 1.870 1.880 1.880 1.910 34,000 1.8888 0.00%
2026-01-05 0 1.880 1.880 1.910 1.870 1.880 44,000 82,560 1.8764 1.880 1.880 1.910 1.870 1.880 44,000 1.8764 0.00%
2026-01-02 0 1.880 1.880 1.890 1.850 1.900 80,000 149,820 1.8728 1.880 1.880 1.890 1.850 1.900 80,000 1.8728 -1.57%
2025-12-31 0 1.910 1.910 1.920 1.880 1.900 304,000 574,700 1.8905 1.910 1.910 1.920 1.880 1.900 304,000 1.8905 1.06%
2025-12-30 0 1.890 1.890 1.930 1.870 1.890 56,000 105,120 1.8771 1.890 1.890 1.930 1.870 1.890 56,000 1.8771 0.00%
2025-12-29 0 1.890 1.890 1.900 1.890 1.900 32,000 60,640 1.8950 1.890 1.890 1.900 1.890 1.900 32,000 1.8950 -1.05%
2025-12-24 0 1.910 1.910 1.930 1.880 1.970 112,075 213,740 1.9071 1.910 1.910 1.930 1.880 1.970 112,075 1.9071 2.14%
2025-12-23 0 1.870 1.870 1.880 1.870 1.880 54,000 101,180 1.8737 1.870 1.870 1.880 1.870 1.880 54,000 1.8737 -0.53%
2025-12-22 0 1.880 1.870 1.880 1.860 1.900 160,000 300,220 1.8764 1.880 1.870 1.880 1.860 1.900 160,000 1.8764 -1.05%
2025-12-19 0 1.900 1.880 1.900 1.880 1.900 34,000 64,440 1.8953 1.900 1.880 1.900 1.880 1.900 34,000 1.8953 0.00%
2025-12-18 0 1.900 1.900 1.920 1.890 1.900 20,000 37,960 1.8980 1.900 1.900 1.920 1.890 1.900 20,000 1.8980 0.53%
2025-12-17 0 1.890 1.860 1.920 1.890 1.890 10,000 18,900 1.8900 1.890 1.860 1.920 1.890 1.890 10,000 1.8900 0.00%
2025-12-16 0 1.890 1.880 1.910 1.850 1.930 176,000 332,720 1.8905 1.890 1.880 1.910 1.850 1.930 176,000 1.8905 -1.05%
2025-12-15 0 1.910 1.910 1.930 1.880 1.940 126,000 239,120 1.8978 1.910 1.910 1.930 1.880 1.940 126,000 1.8978 -1.55%
2025-12-12 0 1.940 1.910 1.940 1.910 1.940 8,000 15,460 1.9325 1.940 1.910 1.940 1.910 1.940 8,000 1.9325 0.00%
2025-12-11 0 1.940 1.910 1.940 1.930 1.940 40,000 77,360 1.9340 1.940 1.910 1.940 1.930 1.940 40,000 1.9340 0.00%
2025-12-10 0 1.940 1.910 1.940 1.900 1.940 84,000 160,100 1.9060 1.940 1.910 1.940 1.900 1.940 84,000 1.9060 0.00%
2025-12-09 0 1.940 1.940 1.970 - - 0 0 - 1.940 1.940 1.970 - - 0 - 0.00%
2025-12-08 0 1.940 1.940 1.950 1.910 1.950 86,000 167,200 1.9442 1.940 1.940 1.950 1.910 1.950 86,000 1.9442 0.52%
2025-12-05 0 1.930 1.910 1.950 1.910 1.950 120,000 232,080 1.9340 1.930 1.910 1.950 1.910 1.950 120,000 1.9340 1.05%
2025-12-04 0 1.910 1.910 1.920 1.900 1.920 50,000 95,400 1.9080 1.910 1.910 1.920 1.900 1.920 50,000 1.9080 0.00%
2025-12-03 0 1.910 1.870 1.910 1.880 1.930 56,000 106,500 1.9018 1.910 1.870 1.910 1.880 1.930 56,000 1.9018 0.00%
2025-12-02 0 1.910 1.900 1.910 1.880 1.910 68,000 129,560 1.9053 1.910 1.900 1.910 1.880 1.910 68,000 1.9053 1.60%
2025-12-01 0 1.880 1.880 1.910 1.880 1.920 102,000 195,480 1.9165 1.880 1.880 1.910 1.880 1.920 102,000 1.9165 -1.05%
2025-11-28 0 1.900 1.890 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.890 1.900 1.900 1.900 2,000 1.9000 1.06%
2025-11-27 0 1.880 1.880 1.900 1.870 1.880 54,000 101,100 1.8722 1.880 1.880 1.900 1.870 1.880 54,000 1.8722 -0.53%
2025-11-26 0 1.890 1.880 1.900 1.880 1.910 72,000 136,760 1.8994 1.890 1.880 1.900 1.880 1.910 72,000 1.8994 -1.05%
2025-11-25 0 1.910 1.870 1.910 1.850 1.920 68,000 129,180 1.8997 1.910 1.870 1.910 1.850 1.920 68,000 1.8997 0.53%
2025-11-24 0 1.900 1.860 1.900 1.850 1.900 88,000 164,100 1.8648 1.900 1.860 1.900 1.850 1.900 88,000 1.8648 1.06%
2025-11-21 0 1.880 1.870 1.880 1.880 1.920 362,000 688,200 1.9011 1.880 1.870 1.880 1.880 1.920 362,000 1.9011 -3.09%
2025-11-20 0 1.940 1.920 1.940 1.920 1.940 186,000 359,540 1.9330 1.940 1.920 1.940 1.920 1.940 186,000 1.9330 -0.51%
2025-11-19 0 1.950 1.940 1.990 1.940 1.980 32,000 63,040 1.9700 1.950 1.940 1.990 1.940 1.980 32,000 1.9700 -1.52%
2025-11-18 0 1.980 1.950 1.990 1.950 1.980 38,000 74,660 1.9647 1.980 1.950 1.990 1.950 1.980 38,000 1.9647 -0.50%
2025-11-17 0 1.990 1.960 2.000 1.980 1.990 38,000 75,420 1.9847 1.990 1.960 2.000 1.980 1.990 38,000 1.9847 -1.00%
2025-11-14 0 2.010 1.980 2.010 1.950 2.010 130,000 257,480 1.9806 2.010 1.980 2.010 1.950 2.010 130,000 1.9806 2.55%
2025-11-13 0 1.960 1.960 1.970 1.930 1.970 110,000 213,580 1.9416 1.960 1.960 1.970 1.930 1.970 110,000 1.9416 0.00%
2025-11-12 0 1.960 1.960 1.980 1.960 2.000 174,000 343,380 1.9734 1.960 1.960 1.980 1.960 2.000 174,000 1.9734 -1.01%
2025-11-11 0 1.980 1.970 1.980 1.980 1.990 48,000 95,080 1.9808 1.980 1.970 1.980 1.980 1.990 48,000 1.9808 -1.49%
2025-11-10 0 2.010 1.980 2.010 1.960 2.010 74,000 146,720 1.9827 2.010 1.980 2.010 1.960 2.010 74,000 1.9827 1.52%
2025-11-07 0 1.980 1.970 1.980 1.970 2.010 68,000 135,000 1.9853 1.980 1.970 1.980 1.970 2.010 68,000 1.9853 0.00%
2025-11-06 0 1.980 1.970 1.990 1.970 2.010 138,000 273,800 1.9841 1.980 1.970 1.990 1.970 2.010 138,000 1.9841 -1.00%
2025-11-05 0 2.000 1.980 2.000 1.950 2.000 138,000 271,260 1.9657 2.000 1.980 2.000 1.950 2.000 138,000 1.9657 0.00%
2025-11-04 0 2.000 1.990 2.000 1.970 2.030 278,000 554,100 1.9932 2.000 1.990 2.000 1.970 2.030 278,000 1.9932 -1.96%
2025-11-03 0 2.040 2.010 2.050 1.930 2.050 350,000 699,480 1.9985 2.040 2.010 2.050 1.930 2.050 350,000 1.9985 2.00%
2025-10-31 0 2.000 2.000 2.010 1.990 2.060 234,000 472,340 2.0185 2.000 2.000 2.010 1.990 2.060 234,000 2.0185 -3.38%
2025-10-30 0 2.070 2.060 2.070 2.020 2.100 740,000 1,532,240 2.0706 2.070 2.060 2.070 2.020 2.100 740,000 2.0706 2.48%
2025-10-28 0 2.020 2.010 2.020 1.940 2.030 392,000 785,220 2.0031 2.020 2.010 2.020 1.940 2.030 392,000 2.0031 2.54%
2025-10-27 0 1.970 1.960 1.980 1.940 2.000 292,000 577,100 1.9764 1.970 1.960 1.980 1.940 2.000 292,000 1.9764 0.00%
2025-10-24 0 1.970 1.960 1.970 1.860 1.970 1,136,000 2,185,340 1.9237 1.970 1.960 1.970 1.860 1.970 1,136,000 1.9237 7.07%
2025-10-23 0 1.840 1.820 1.840 1.820 1.850 70,000 129,320 1.8474 1.840 1.820 1.840 1.820 1.850 70,000 1.8474 -0.54%
2025-10-22 0 1.850 1.830 1.850 1.820 1.850 30,000 54,920 1.8307 1.850 1.830 1.850 1.820 1.850 30,000 1.8307 1.09%
2025-10-21 0 1.830 1.830 1.850 1.820 1.840 218,088 399,536 1.8320 1.830 1.830 1.850 1.820 1.840 218,088 1.8320 0.00%
2025-10-20 0 1.830 1.830 1.860 1.810 1.840 112,000 205,140 1.8316 1.830 1.830 1.860 1.810 1.840 112,000 1.8316 -0.54%
2025-10-17 0 1.840 1.810 1.840 1.810 1.900 310,000 570,400 1.8400 1.840 1.810 1.840 1.810 1.900 310,000 1.8400 1.66%
2025-10-16 0 1.810 1.770 1.810 1.780 1.820 66,000 119,240 1.8067 1.810 1.770 1.810 1.780 1.820 66,000 1.8067 1.69%
2025-10-15 0 1.780 1.770 1.790 1.780 1.790 194,000 346,180 1.7844 1.780 1.770 1.790 1.780 1.790 194,000 1.7844 -0.56%
2025-10-14 0 1.790 1.770 1.790 1.770 1.820 414,000 741,320 1.7906 1.790 1.770 1.790 1.770 1.820 414,000 1.7906 0.00%
2025-10-13 0 1.790 1.790 1.800 1.780 1.830 166,000 298,000 1.7952 1.790 1.790 1.800 1.780 1.830 166,000 1.7952 -2.19%
2025-10-10 0 1.830 1.810 1.830 1.810 1.860 144,000 263,040 1.8267 1.830 1.810 1.830 1.810 1.860 144,000 1.8267 -0.54%
2025-10-09 0 1.840 1.830 1.870 1.810 1.860 58,000 105,980 1.8272 1.840 1.830 1.870 1.810 1.860 58,000 1.8272 0.00%
2025-10-08 0 1.840 1.840 1.850 1.810 1.860 60,000 109,140 1.8190 1.840 1.840 1.850 1.810 1.860 60,000 1.8190 -1.60%
2025-10-06 0 1.870 1.850 1.870 1.850 1.880 106,561 199,241 1.8697 1.870 1.850 1.870 1.850 1.880 106,561 1.8697 -0.53%
2025-10-03 0 1.880 1.850 1.890 1.840 1.880 138,000 258,820 1.8755 1.880 1.850 1.890 1.840 1.880 138,000 1.8755 2.17%
2025-10-02 0 1.840 1.840 1.870 1.840 1.860 142,000 262,340 1.8475 1.840 1.840 1.870 1.840 1.860 142,000 1.8475 -2.13%
2025-09-30 0 1.880 1.830 1.880 1.830 1.880 88,196 164,610 1.8664 1.880 1.830 1.880 1.830 1.880 88,196 1.8664 0.00%
2025-09-29 0 1.880 1.870 1.880 1.850 1.880 62,000 116,040 1.8716 1.880 1.870 1.880 1.850 1.880 62,000 1.8716 1.08%
2025-09-26 0 1.860 1.860 1.870 1.860 1.880 68,000 127,540 1.8756 1.860 1.860 1.870 1.860 1.880 68,000 1.8756 -0.53%
2025-09-25 0 1.870 1.850 1.870 1.850 1.880 156,000 290,420 1.8617 1.870 1.850 1.870 1.850 1.880 156,000 1.8617 1.08%
2025-09-24 0 1.850 1.830 1.860 1.840 1.900 614,000 1,142,420 1.8606 1.850 1.830 1.860 1.840 1.900 614,000 1.8606 3.35%
2025-09-23 0 1.790 1.790 1.830 1.790 1.830 34,000 61,660 1.8135 1.790 1.790 1.830 1.790 1.830 34,000 1.8135 -2.72%
2025-09-22 0 1.840 1.840 1.850 1.840 1.860 192,000 354,520 1.8465 1.840 1.840 1.850 1.840 1.860 192,000 1.8465 0.55%
2025-09-19 0 1.830 1.810 1.830 1.810 1.830 14,000 25,480 1.8200 1.830 1.810 1.830 1.810 1.830 14,000 1.8200 0.55%
2025-09-18 0 1.820 1.800 1.830 1.800 1.860 76,000 139,060 1.8297 1.820 1.800 1.830 1.800 1.860 76,000 1.8297 0.00%
2025-09-17 0 1.820 1.780 1.840 1.760 1.840 98,000 178,060 1.8169 1.820 1.780 1.840 1.760 1.840 98,000 1.8169 0.55%
2025-09-16 0 1.850 1.810 1.850 1.810 1.860 84,000 153,060 1.8221 1.810 1.771 1.810 1.771 1.820 85,856 1.7827 1.65%
2025-09-15 0 1.820 1.820 1.850 1.800 1.870 64,000 117,600 1.8375 1.781 1.781 1.810 1.761 1.830 65,414 1.7978 0.55%
2025-09-12 0 1.810 1.810 1.850 1.810 1.820 50,401 91,241 1.8103 1.771 1.771 1.810 1.771 1.781 51,515 1.7712 -0.55%
2025-09-11 0 1.820 1.820 1.840 1.800 1.840 56,000 101,460 1.8118 1.781 1.781 1.800 1.761 1.800 57,238 1.7726 -1.62%
2025-09-10 0 1.850 1.820 1.860 1.800 1.860 220,000 408,600 1.8573 1.810 1.781 1.820 1.761 1.820 224,862 1.8171 0.00%
2025-09-09 0 1.850 1.850 1.860 1.810 1.860 246,000 454,980 1.8495 1.810 1.810 1.820 1.771 1.820 251,436 1.8095 0.00%
2025-09-08 0 1.850 1.840 1.850 1.760 1.860 720,845 1,307,330 1.8136 1.810 1.800 1.810 1.722 1.820 736,775 1.7744 4.52%
2025-09-05 0 1.770 1.760 1.780 1.750 1.780 46,000 81,540 1.7726 1.732 1.722 1.742 1.712 1.742 47,017 1.7343 0.57%
2025-09-04 0 1.760 1.760 1.780 1.760 1.780 60,000 105,920 1.7653 1.722 1.722 1.742 1.722 1.742 61,326 1.7272 -0.56%
2025-09-03 0 1.770 1.760 1.770 1.760 1.790 300,000 535,680 1.7856 1.732 1.722 1.732 1.722 1.751 306,630 1.7470 0.00%
2025-09-02 0 1.770 1.760 1.780 1.770 1.790 140,000 249,300 1.7807 1.732 1.722 1.742 1.732 1.751 143,094 1.7422 0.57%
2025-09-01 0 1.760 1.760 1.770 1.760 1.790 88,000 156,360 1.7768 1.722 1.722 1.732 1.722 1.751 89,945 1.7384 -0.56%
2025-08-29 0 1.770 1.770 1.790 1.770 1.780 74,000 131,580 1.7781 1.732 1.732 1.751 1.732 1.742 75,635 1.7397 -0.56%
2025-08-28 0 1.780 1.760 1.780 1.760 1.790 46,000 81,240 1.7661 1.742 1.722 1.742 1.722 1.751 47,017 1.7279 0.56%
2025-08-27 0 1.770 1.760 1.770 1.750 1.770 282,000 498,360 1.7672 1.732 1.722 1.732 1.712 1.732 288,232 1.7290 -0.56%
2025-08-26 0 1.780 1.770 1.780 1.750 1.780 950,000 1,666,020 1.7537 1.742 1.732 1.742 1.712 1.742 970,994 1.7158 0.00%
2025-08-25 0 1.780 1.760 1.780 1.760 1.800 344,000 611,680 1.7781 1.742 1.722 1.742 1.722 1.761 351,602 1.7397 -0.56%
2025-08-22 0 1.790 1.790 1.800 1.760 1.820 704,000 1,255,940 1.7840 1.751 1.751 1.761 1.722 1.781 719,558 1.7454 -3.24%
2025-08-21 0 1.850 1.820 1.850 1.830 1.850 190,000 350,620 1.8454 1.810 1.781 1.810 1.790 1.810 194,199 1.8055 0.54%
2025-08-20 0 1.840 1.810 1.840 1.760 1.840 300,740 542,552 1.8041 1.800 1.771 1.800 1.722 1.800 307,386 1.7651 1.10%
2025-08-19 0 1.820 1.800 1.830 1.800 1.820 216,740 392,639 1.8116 1.781 1.761 1.790 1.761 1.781 221,530 1.7724 0.55%
2025-08-18 0 1.810 1.810 1.820 1.780 1.830 214,000 388,460 1.8152 1.771 1.771 1.781 1.742 1.790 218,729 1.7760 -1.63%
2025-08-15 0 1.840 1.820 1.840 1.790 1.840 88,000 158,760 1.8041 1.800 1.781 1.800 1.751 1.800 89,945 1.7651 1.66%
2025-08-14 0 1.810 1.800 1.820 1.790 1.810 58,000 104,400 1.8000 1.771 1.761 1.781 1.751 1.771 59,282 1.7611 -0.55%
2025-08-13 0 1.820 1.820 1.840 1.800 1.840 510,000 924,400 1.8125 1.781 1.781 1.800 1.761 1.800 521,271 1.7734 1.68%
2025-08-12 0 1.790 1.780 1.810 1.790 1.900 1,078,000 1,985,460 1.8418 1.751 1.742 1.771 1.751 1.859 1,101,823 1.8020 -3.24%
2025-08-11 0 1.850 1.830 1.850 1.770 1.850 1,028,177 1,858,149 1.8072 1.810 1.790 1.810 1.732 1.810 1,050,899 1.7682 6.32%
2025-08-08 0 1.740 1.720 1.740 1.690 1.740 338,000 579,940 1.7158 1.702 1.683 1.702 1.653 1.702 345,470 1.6787 3.57%
2025-08-07 0 1.680 1.680 1.690 1.680 1.690 228,000 385,260 1.6897 1.644 1.644 1.653 1.644 1.653 233,039 1.6532 0.00%
2025-08-06 0 1.680 1.670 1.680 - - 0 0 - 1.644 1.634 1.644 - - 0 - 0.00%
2025-08-05 0 1.680 1.670 1.690 1.660 1.680 56,000 93,440 1.6686 1.644 1.634 1.653 1.624 1.644 57,238 1.6325 0.00%
2025-08-04 0 1.680 1.660 1.680 1.650 1.680 50,000 83,240 1.6648 1.644 1.624 1.644 1.614 1.644 51,105 1.6288 1.20%
2025-08-01 0 1.660 1.650 1.660 1.650 1.670 616,000 1,020,240 1.6562 1.624 1.614 1.624 1.614 1.634 629,613 1.6204 -1.19%
2025-07-31 0 1.680 1.670 1.680 1.670 1.680 42,000 70,160 1.6705 1.644 1.634 1.644 1.634 1.644 42,928 1.6344 0.00%
2025-07-30 0 1.680 1.670 1.680 1.670 1.700 241,036 406,150 1.6850 1.644 1.634 1.644 1.634 1.663 246,363 1.6486 0.00%
2025-07-29 0 1.680 1.670 1.680 1.680 1.690 242,000 407,380 1.6834 1.644 1.634 1.644 1.644 1.653 247,348 1.6470 -0.59%
2025-07-28 0 1.690 1.680 1.690 1.680 1.700 122,000 205,460 1.6841 1.653 1.644 1.653 1.644 1.663 124,696 1.6477 -0.59%
2025-07-25 0 1.700 1.690 1.700 1.680 1.700 50,000 84,240 1.6848 1.663 1.653 1.663 1.644 1.663 51,105 1.6484 0.00%
2025-07-24 0 1.700 1.680 1.700 1.680 1.700 454,000 764,780 1.6845 1.663 1.644 1.663 1.644 1.663 464,033 1.6481 0.00%
2025-07-23 0 1.700 1.680 1.700 1.680 1.700 128,000 216,140 1.6886 1.663 1.644 1.663 1.644 1.663 130,829 1.6521 0.00%
2025-07-22 0 1.700 1.690 1.700 1.680 1.700 66,000 111,760 1.6933 1.663 1.653 1.663 1.644 1.663 67,459 1.6567 0.00%
2025-07-21 0 1.700 1.690 1.710 1.680 1.700 100,000 169,720 1.6972 1.663 1.653 1.673 1.644 1.663 102,210 1.6605 0.00%
2025-07-18 0 1.700 1.680 1.700 1.670 1.700 120,000 202,980 1.6915 1.663 1.644 1.663 1.634 1.663 122,652 1.6549 -0.58%
2025-07-17 0 1.710 1.690 1.710 1.690 1.710 74,000 125,940 1.7019 1.673 1.653 1.673 1.653 1.673 75,635 1.6651 0.59%
2025-07-16 0 1.700 1.690 1.700 1.680 1.710 666,000 1,130,520 1.6975 1.663 1.653 1.663 1.644 1.673 680,718 1.6608 1.80%
2025-07-15 0 1.670 1.660 1.670 1.660 1.670 54,000 89,780 1.6626 1.634 1.624 1.634 1.624 1.634 55,193 1.6266 0.00%
2025-07-14 0 1.670 1.660 1.680 1.650 1.670 288,000 477,180 1.6569 1.634 1.624 1.644 1.614 1.634 294,365 1.6211 0.00%
2025-07-11 0 1.670 1.660 1.670 1.650 1.680 158,000 263,940 1.6705 1.634 1.624 1.634 1.614 1.644 161,492 1.6344 1.21%
2025-07-10 0 1.650 1.650 1.660 1.650 1.660 282,000 465,560 1.6509 1.614 1.614 1.624 1.614 1.624 288,232 1.6152 -1.20%
2025-07-09 0 1.670 1.660 1.670 1.660 1.670 82,000 136,620 1.6661 1.634 1.624 1.634 1.624 1.634 83,812 1.6301 1.21%
2025-07-08 0 1.650 1.650 1.660 1.650 1.650 894,888 1,476,511 1.6499 1.614 1.614 1.624 1.614 1.614 914,665 1.6143 1.85%
2025-07-07 0 1.620 1.610 1.620 1.610 1.630 102,000 164,920 1.6169 1.585 1.575 1.585 1.575 1.595 104,254 1.5819 -1.22%
2025-07-04 0 1.640 1.610 1.640 1.640 1.640 54,000 88,560 1.6400 1.605 1.575 1.605 1.605 1.605 55,193 1.6045 0.00%
2025-07-03 0 1.640 1.640 1.650 1.620 1.640 78,000 127,200 1.6308 1.605 1.605 1.614 1.585 1.605 79,724 1.5955 1.86%
2025-07-02 0 1.610 1.610 1.630 1.610 1.620 136,000 220,160 1.6188 1.575 1.575 1.595 1.575 1.585 139,006 1.5838 0.62%
2025-06-30 0 1.600 1.600 1.610 1.590 1.600 74,000 118,380 1.5997 1.565 1.565 1.575 1.556 1.565 75,635 1.5651 -0.62%
2025-06-27 0 1.610 1.600 1.620 1.600 1.620 108,000 173,740 1.6087 1.575 1.565 1.585 1.565 1.585 110,387 1.5739 -0.62%
2025-06-26 0 1.620 1.620 1.630 1.570 1.620 106,000 169,220 1.5964 1.585 1.585 1.595 1.536 1.585 108,343 1.5619 1.89%
2025-06-25 0 1.590 1.580 1.590 1.560 1.600 338,000 534,880 1.5825 1.556 1.546 1.556 1.526 1.565 345,470 1.5483 1.92%
2025-06-24 0 1.560 1.560 1.580 1.560 1.580 172,000 270,720 1.5740 1.526 1.526 1.546 1.526 1.546 175,801 1.5399 -0.64%
2025-06-23 0 1.570 1.560 1.580 1.560 1.580 32,000 50,240 1.5700 1.536 1.526 1.546 1.526 1.546 32,707 1.5361 0.64%
2025-06-20 0 1.560 1.560 1.570 1.550 1.580 152,000 237,360 1.5616 1.526 1.526 1.536 1.516 1.546 155,359 1.5278 -0.64%
2025-06-19 0 1.570 1.550 1.570 1.550 1.570 80,000 124,520 1.5565 1.536 1.516 1.536 1.516 1.536 81,768 1.5228 0.00%
2025-06-18 0 1.570 1.560 1.580 1.560 1.590 66,000 103,920 1.5745 1.536 1.526 1.546 1.526 1.556 67,459 1.5405 0.00%
2025-06-17 0 1.570 1.560 1.570 1.550 1.570 92,000 143,480 1.5596 1.536 1.526 1.536 1.516 1.536 94,033 1.5258 0.64%
2025-06-16 0 1.560 1.550 1.560 1.550 1.560 474,000 735,340 1.5514 1.526 1.516 1.526 1.516 1.526 484,475 1.5178 0.00%
2025-06-13 0 1.560 1.550 1.560 1.550 1.560 58,000 90,320 1.5572 1.526 1.516 1.526 1.516 1.526 59,282 1.5236 0.00%
2025-06-12 0 1.560 1.560 1.570 1.550 1.550 272,000 421,620 1.5501 1.526 1.526 1.536 1.516 1.516 278,011 1.5166 0.00%
2025-06-11 0 1.560 1.550 1.560 1.550 1.600 146,000 229,220 1.5700 1.526 1.516 1.526 1.516 1.565 149,227 1.5361 1.96%
2025-06-10 0 1.640 1.630 1.640 1.640 1.650 288,000 473,880 1.6454 1.497 1.488 1.497 1.497 1.506 315,528 1.5019 -0.61%
2025-06-09 0 1.650 1.640 1.650 1.650 1.660 276,000 456,500 1.6540 1.506 1.497 1.506 1.506 1.515 302,381 1.5097 -0.60%
2025-06-06 0 1.660 1.640 1.660 1.660 1.670 132,000 220,360 1.6694 1.515 1.497 1.515 1.515 1.524 144,617 1.5237 -0.60%
2025-06-05 0 1.670 1.650 1.670 1.650 1.670 30,000 49,820 1.6607 1.524 1.506 1.524 1.506 1.524 32,868 1.5158 0.00%
2025-06-04 0 1.670 1.650 1.680 1.640 1.680 42,000 69,820 1.6624 1.524 1.506 1.533 1.497 1.533 46,015 1.5173 0.00%
2025-06-03 0 1.670 1.650 1.670 1.640 1.670 194,000 322,080 1.6602 1.524 1.506 1.524 1.497 1.524 212,543 1.5154 2.45%
2025-06-02 0 1.630 1.640 1.660 1.630 1.640 112,000 182,860 1.6327 1.488 1.497 1.515 1.488 1.497 122,705 1.4902 -1.21%
2025-05-30 0 1.650 1.620 1.650 1.630 1.650 176,000 287,420 1.6331 1.506 1.479 1.506 1.488 1.506 192,823 1.4906 -1.20%
2025-05-29 0 1.670 1.640 1.670 1.620 1.670 54,000 88,380 1.6367 1.524 1.497 1.524 1.479 1.524 59,162 1.4939 1.83%
2025-05-28 0 1.640 1.640 1.650 1.620 1.660 140,320 229,756 1.6374 1.497 1.497 1.506 1.479 1.515 153,732 1.4945 1.23%
2025-05-27 0 1.620 1.620 1.650 1.620 1.640 146,000 237,460 1.6264 1.479 1.479 1.506 1.479 1.497 159,955 1.4845 -1.82%
2025-05-26 0 1.650 1.640 1.650 1.610 1.680 260,000 431,880 1.6611 1.506 1.497 1.506 1.470 1.533 284,852 1.5162 -0.60%
2025-05-23 0 1.660 1.630 1.660 1.620 1.660 796,000 1,309,500 1.6451 1.515 1.488 1.515 1.479 1.515 872,085 1.5016 1.22%
2025-05-22 0 1.640 1.620 1.640 1.610 1.640 420,000 682,500 1.6250 1.497 1.479 1.497 1.470 1.497 460,145 1.4832 2.50%
2025-05-21 0 1.600 1.600 1.610 1.590 1.610 544,000 870,540 1.6003 1.460 1.460 1.470 1.451 1.470 595,998 1.4606 0.63%
2025-05-20 0 1.590 1.590 1.610 1.580 1.600 438,000 697,620 1.5927 1.451 1.451 1.470 1.442 1.460 479,866 1.4538 0.63%
2025-05-19 0 1.580 1.580 1.600 1.580 1.600 12,000 19,000 1.5833 1.442 1.442 1.460 1.442 1.460 13,147 1.4452 0.64%
2025-05-16 0 1.570 1.560 1.570 1.560 1.590 58,000 91,080 1.5703 1.433 1.424 1.433 1.424 1.451 63,544 1.4333 0.00%
2025-05-15 0 1.570 1.570 1.580 1.560 1.570 166,000 260,500 1.5693 1.433 1.433 1.442 1.424 1.433 181,867 1.4324 -0.63%
2025-05-14 0 1.580 1.560 1.580 1.580 1.580 4,000 6,320 1.5800 1.442 1.424 1.442 1.442 1.442 4,382 1.4422 -0.63%
2025-05-13 0 1.590 1.560 1.580 1.570 1.590 122,000 192,420 1.5772 1.451 1.424 1.442 1.433 1.451 133,661 1.4396 0.00%
2025-05-12 0 1.590 1.570 1.590 1.560 1.590 78,000 123,120 1.5785 1.451 1.433 1.451 1.424 1.451 85,456 1.4407 0.63%
2025-05-09 0 1.580 1.560 1.580 1.560 1.580 24,000 37,580 1.5658 1.442 1.424 1.442 1.424 1.442 26,294 1.4292 0.64%
2025-05-08 0 1.570 1.550 1.570 1.550 1.570 174,000 270,900 1.5569 1.433 1.415 1.433 1.415 1.433 190,632 1.4211 -0.63%
2025-05-07 0 1.580 1.560 1.580 1.560 1.580 118,000 184,320 1.5620 1.442 1.424 1.442 1.424 1.442 129,279 1.4258 1.28%
2025-05-06 0 1.560 1.560 1.580 1.550 1.560 486,000 757,300 1.5582 1.424 1.424 1.442 1.415 1.424 532,454 1.4223 0.65%
2025-05-02 0 1.550 1.550 1.560 1.550 1.570 422,000 655,840 1.5541 1.415 1.415 1.424 1.415 1.433 462,336 1.4185 1.97%
2025-04-30 0 1.520 1.520 1.530 1.510 1.530 172,000 261,400 1.5198 1.387 1.387 1.397 1.378 1.397 188,440 1.3872 0.66%
2025-04-29 0 1.510 1.500 1.520 1.500 1.520 166,000 250,640 1.5099 1.378 1.369 1.387 1.369 1.387 181,867 1.3782 -0.66%
2025-04-28 0 1.520 1.510 1.550 1.510 1.520 176,000 267,060 1.5174 1.387 1.378 1.415 1.378 1.387 192,823 1.3850 -0.65%
2025-04-25 0 1.530 1.510 1.530 1.510 1.530 216,000 328,360 1.5202 1.397 1.378 1.397 1.378 1.397 236,646 1.3876 1.32%
2025-04-24 0 1.510 1.510 1.530 1.480 1.520 124,000 187,440 1.5116 1.378 1.378 1.397 1.351 1.387 135,852 1.3797 0.00%
2025-04-23 0 1.510 1.490 1.510 1.480 1.520 496,000 746,340 1.5047 1.378 1.360 1.378 1.351 1.387 543,410 1.3734 3.42%
2025-04-22 0 1.460 1.460 1.500 1.450 1.510 234,000 345,280 1.4756 1.333 1.333 1.369 1.323 1.378 256,367 1.3468 -0.68%
2025-04-17 0 1.470 1.470 1.500 1.460 1.500 284,000 421,320 1.4835 1.342 1.342 1.369 1.333 1.369 311,146 1.3541 0.00%
2025-04-16 0 1.470 1.460 1.470 1.460 1.490 70,000 103,080 1.4726 1.342 1.333 1.342 1.333 1.360 76,691 1.3441 -0.68%
2025-04-15 0 1.480 1.470 1.480 1.450 1.480 120,000 174,360 1.4530 1.351 1.342 1.351 1.323 1.351 131,470 1.3262 1.37%
2025-04-14 0 1.460 1.460 1.480 1.450 1.480 96,000 140,120 1.4596 1.333 1.333 1.351 1.323 1.351 105,176 1.3322 0.69%
2025-04-11 0 1.450 1.450 1.470 1.450 1.450 942,000 1,365,900 1.4500 1.323 1.323 1.342 1.323 1.323 1,032,040 1.3235 0.00%
2025-04-10 0 1.450 1.450 1.470 1.410 1.450 1,898,210 2,674,734 1.4091 1.323 1.323 1.342 1.287 1.323 2,079,648 1.2861 2.84%
2025-04-09 0 1.410 1.390 1.410 1.380 1.420 520,000 725,140 1.3945 1.287 1.269 1.287 1.260 1.296 569,704 1.2728 0.00%
2025-04-08 0 1.410 1.410 1.440 1.350 1.430 1,062,000 1,494,780 1.4075 1.287 1.287 1.314 1.232 1.305 1,163,510 1.2847 0.71%
2025-04-07 0 1.400 1.400 1.410 1.400 1.490 1,164,000 1,653,720 1.4207 1.278 1.278 1.287 1.278 1.360 1,275,259 1.2968 -9.09%
2025-04-03 0 1.540 1.520 1.540 1.510 1.540 496,000 756,260 1.5247 1.406 1.387 1.406 1.378 1.406 543,410 1.3917 -0.65%
2025-04-02 0 1.550 1.530 1.550 1.520 1.550 116,000 178,260 1.5367 1.415 1.397 1.415 1.387 1.415 127,088 1.4027 1.97%
2025-04-01 0 1.520 1.520 1.540 1.520 1.540 308,000 472,160 1.5330 1.387 1.387 1.406 1.387 1.406 337,440 1.3992 0.00%
2025-03-31 0 1.520 1.510 1.520 1.510 1.520 232,000 350,380 1.5103 1.387 1.378 1.387 1.378 1.387 254,175 1.3785 -0.65%
2025-03-28 0 1.530 1.520 1.530 1.520 1.530 240,000 366,280 1.5262 1.397 1.387 1.397 1.387 1.397 262,940 1.3930 0.66%
2025-03-27 0 1.520 1.520 1.530 1.490 1.530 972,000 1,468,640 1.5109 1.387 1.387 1.397 1.360 1.397 1,064,907 1.3791 -1.30%
2025-03-26 0 1.540 1.520 1.550 1.480 1.540 316,000 474,680 1.5022 1.406 1.387 1.415 1.351 1.406 346,204 1.3711 1.32%
2025-03-25 0 1.520 1.500 1.520 1.460 1.520 1,046,000 1,558,400 1.4899 1.387 1.369 1.387 1.333 1.387 1,145,981 1.3599 -0.65%
2025-03-24 0 1.530 1.520 1.540 1.490 1.560 1,086,000 1,653,100 1.5222 1.397 1.387 1.406 1.360 1.424 1,189,804 1.3894 0.00%
2025-03-21 0 1.530 1.490 1.530 1.490 1.550 750,000 1,136,520 1.5154 1.397 1.360 1.397 1.360 1.415 821,688 1.3832 0.00%
2025-03-20 0 1.530 1.520 1.530 1.480 1.540 716,000 1,082,120 1.5113 1.397 1.387 1.397 1.351 1.406 784,438 1.3795 3.38%
2025-03-19 0 1.480 1.480 1.490 1.470 1.490 198,000 293,020 1.4799 1.351 1.351 1.360 1.342 1.360 216,926 1.3508 0.68%
2025-03-18 0 1.470 1.470 1.480 1.470 1.490 330,000 486,340 1.4738 1.342 1.342 1.351 1.342 1.360 361,543 1.3452 -0.68%
2025-03-17 0 1.480 1.480 1.500 1.470 1.490 276,000 409,000 1.4819 1.351 1.351 1.369 1.342 1.360 302,381 1.3526 2.07%
2025-03-14 0 1.450 1.450 1.470 1.450 1.470 100,000 146,580 1.4658 1.323 1.323 1.342 1.323 1.342 109,558 1.3379 -0.68%
2025-03-13 0 1.460 1.440 1.470 1.450 1.470 294,000 429,280 1.4601 1.333 1.314 1.342 1.323 1.342 322,102 1.3327 1.39%
2025-03-12 0 1.440 1.450 1.470 1.430 1.460 1,124,000 1,616,060 1.4378 1.314 1.323 1.342 1.305 1.333 1,231,436 1.3123 -2.70%
2025-03-11 0 1.480 1.460 1.480 1.470 1.480 82,000 120,600 1.4707 1.351 1.333 1.351 1.342 1.351 89,838 1.3424 0.00%
2025-03-10 0 1.480 1.460 1.480 1.450 1.480 332,000 484,220 1.4585 1.351 1.333 1.351 1.323 1.351 363,734 1.3312 1.37%
2025-03-07 0 1.460 1.450 1.460 1.440 1.460 342,000 496,020 1.4504 1.333 1.323 1.333 1.314 1.333 374,690 1.3238 0.00%
2025-03-06 0 1.460 1.450 1.470 1.450 1.470 378,000 554,260 1.4663 1.333 1.323 1.342 1.323 1.342 414,131 1.3384 0.00%
2025-03-05 0 1.460 1.460 1.470 1.460 1.470 100,000 146,880 1.4688 1.333 1.333 1.342 1.333 1.342 109,558 1.3407 0.69%
2025-03-04 0 1.450 1.450 1.470 1.450 1.450 10,000 14,500 1.4500 1.323 1.323 1.342 1.323 1.323 10,956 1.3235 -0.68%
2025-03-03 0 1.460 1.450 1.460 1.450 1.460 108,802 157,830 1.4506 1.333 1.323 1.333 1.323 1.333 119,202 1.3241 0.69%
2025-02-28 0 1.450 1.450 1.470 1.450 1.460 156,000 227,500 1.4583 1.323 1.323 1.342 1.323 1.333 170,911 1.3311 -0.68%
2025-02-27 0 1.460 1.450 1.460 1.460 1.470 488,000 712,820 1.4607 1.333 1.323 1.333 1.333 1.342 534,645 1.3333 -0.68%
2025-02-26 0 1.470 1.460 1.470 1.460 1.470 182,000 266,720 1.4655 1.342 1.333 1.342 1.333 1.342 199,396 1.3376 0.68%
2025-02-25 0 1.460 1.460 1.470 1.460 1.470 222,160 324,464 1.4605 1.333 1.333 1.342 1.333 1.342 243,395 1.3331 -0.68%
2025-02-24 0 1.470 1.460 1.480 1.460 1.470 74,000 108,760 1.4697 1.342 1.333 1.351 1.333 1.342 81,073 1.3415 0.00%
2025-02-21 0 1.470 1.460 1.480 1.460 1.470 184,000 270,460 1.4699 1.342 1.333 1.351 1.333 1.342 201,587 1.3417 0.68%
2025-02-20 0 1.460 1.460 1.480 1.450 1.460 38,000 55,440 1.4589 1.333 1.333 1.351 1.323 1.333 41,632 1.3317 0.00%
2025-02-19 0 1.460 1.450 1.470 - - 0 0 - 1.333 1.323 1.342 - - 0 - 0.00%
2025-02-18 0 1.460 1.450 1.460 1.450 1.470 208,000 303,600 1.4596 1.333 1.323 1.333 1.323 1.342 227,881 1.3323 0.00%
2025-02-17 0 1.460 1.460 1.480 1.460 1.480 188,000 277,060 1.4737 1.333 1.333 1.351 1.333 1.351 205,970 1.3451 -0.68%
2025-02-14 0 1.470 1.470 1.490 1.450 1.480 254,926 373,320 1.4644 1.342 1.342 1.360 1.323 1.351 279,293 1.3367 0.68%
2025-02-13 0 1.460 1.460 1.490 1.460 1.480 86,000 126,140 1.4667 1.333 1.333 1.360 1.333 1.351 94,220 1.3388 0.00%
2025-02-12 0 1.460 1.460 1.470 1.450 1.460 110,000 159,980 1.4544 1.333 1.333 1.342 1.323 1.333 120,514 1.3275 0.69%
2025-02-11 0 1.450 1.450 1.470 1.450 1.470 38,000 55,380 1.4574 1.323 1.323 1.342 1.323 1.342 41,632 1.3302 0.00%
2025-02-10 0 1.450 1.440 1.460 1.440 1.450 156,000 226,100 1.4494 1.323 1.314 1.333 1.314 1.323 170,911 1.3229 -1.36%
2025-02-07 0 1.470 1.460 1.490 1.440 1.480 130,000 188,500 1.4500 1.342 1.333 1.360 1.314 1.351 142,426 1.3235 -2.00%
2025-02-06 0 1.500 1.450 1.500 1.440 1.500 24,000 34,820 1.4508 1.369 1.323 1.369 1.314 1.369 26,294 1.3243 4.17%
2025-02-05 0 1.440 1.440 1.460 1.440 1.440 60,000 86,400 1.4400 1.314 1.314 1.333 1.314 1.314 65,735 1.3144 0.00%
2025-02-04 0 1.440 1.440 1.460 1.440 1.450 40,000 57,700 1.4425 1.314 1.314 1.333 1.314 1.323 43,823 1.3166 -0.69%
2025-02-03 0 1.450 1.440 1.460 1.450 1.460 288,000 419,860 1.4578 1.323 1.314 1.333 1.323 1.333 315,528 1.3307 -2.03%
2025-01-28 0 1.480 1.440 1.480 1.400 1.480 284,000 406,680 1.4320 1.351 1.314 1.351 1.278 1.351 311,146 1.3070 0.00%
2025-01-27 0 1.480 1.450 1.480 1.470 1.480 64,000 93,980 1.4684 1.351 1.323 1.351 1.342 1.351 70,117 1.3403 0.68%
2025-01-24 0 1.470 1.460 1.480 1.460 1.470 50,000 73,120 1.4624 1.342 1.333 1.351 1.333 1.342 54,779 1.3348 0.00%
2025-01-23 0 1.470 1.440 1.480 - - 0 0 - 1.342 1.314 1.351 - - 0 - 0.00%
2025-01-22 0 1.470 1.460 1.480 1.460 1.480 22,000 32,520 1.4782 1.342 1.333 1.351 1.333 1.351 24,103 1.3492 0.68%
2025-01-21 0 1.460 1.440 1.480 - - 0 0 - 1.333 1.314 1.351 - - 0 - 0.00%
2025-01-20 0 1.460 1.450 1.470 1.450 1.480 192,000 279,720 1.4569 1.333 1.323 1.342 1.323 1.351 210,352 1.3298 1.39%
2025-01-17 0 1.440 1.430 1.460 - - 0 0 - 1.314 1.305 1.333 - - 0 - 0.00%
2025-01-16 0 1.440 1.430 1.440 1.430 1.440 38,000 54,480 1.4337 1.314 1.305 1.314 1.305 1.314 41,632 1.3086 0.70%
2025-01-15 0 1.430 1.420 1.440 - - 0 0 - 1.305 1.296 1.314 - - 0 - 0.00%
2025-01-14 0 1.430 1.420 1.440 1.430 1.430 28,000 40,040 1.4300 1.305 1.296 1.314 1.305 1.305 30,676 1.3052 -0.69%
2025-01-13 0 1.440 1.420 1.440 1.440 1.440 36,000 51,840 1.4400 1.314 1.296 1.314 1.314 1.314 39,441 1.3144 0.00%
2025-01-10 0 1.440 1.420 1.460 1.440 1.440 12,000 17,280 1.4400 1.314 1.296 1.333 1.314 1.314 13,147 1.3144 0.70%
2025-01-09 0 1.430 1.430 1.440 1.420 1.430 76,000 107,940 1.4203 1.305 1.305 1.314 1.296 1.305 83,264 1.2964 0.70%
2025-01-08 0 1.420 1.420 1.430 1.420 1.430 174,000 247,980 1.4252 1.296 1.296 1.305 1.296 1.305 190,632 1.3008 -0.70%
2025-01-07 0 1.430 1.430 1.440 1.430 1.440 262,000 375,220 1.4321 1.305 1.305 1.314 1.305 1.314 287,043 1.3072 -2.05%
2025-01-06 0 1.460 1.450 1.460 1.450 1.480 242,000 356,240 1.4721 1.333 1.323 1.333 1.323 1.351 265,131 1.3436 -1.35%
2025-01-03 0 1.480 1.460 1.480 - - 0 0 - 1.351 1.333 1.351 - - 0 - 0.00%
2025-01-02 0 1.480 1.460 1.480 1.460 1.480 88,000 129,080 1.4668 1.351 1.333 1.351 1.333 1.351 96,411 1.3388 -0.67%
2024-12-31 0 1.490 1.470 1.490 1.470 1.490 42,000 62,140 1.4795 1.360 1.342 1.360 1.342 1.360 46,015 1.3504 0.68%
2024-12-30 0 1.480 1.460 1.480 1.460 1.490 106,000 156,360 1.4751 1.351 1.333 1.351 1.333 1.360 116,132 1.3464 0.00%
2024-12-27 0 1.480 1.480 1.500 1.480 1.490 58,000 86,180 1.4859 1.351 1.351 1.369 1.351 1.360 63,544 1.3562 -1.33%
2024-12-24 0 1.500 1.480 1.500 - - 0 0 - 1.369 1.351 1.369 - - 0 - 0.00%
2024-12-23 0 1.500 1.480 1.500 - - 0 0 - 1.369 1.351 1.369 - - 0 - 0.00%
2024-12-20 0 1.500 1.490 1.500 1.500 1.500 18,000 27,000 1.5000 1.369 1.360 1.369 1.369 1.369 19,721 1.3691 0.67%
2024-12-19 0 1.490 1.490 1.500 1.490 1.500 34,000 50,680 1.4906 1.360 1.360 1.369 1.360 1.369 37,250 1.3605 -1.32%
2024-12-18 0 1.510 1.510 1.520 1.490 1.520 88,000 132,020 1.5002 1.378 1.378 1.387 1.360 1.387 96,411 1.3693 0.00%
2024-12-17 0 1.510 1.490 1.510 1.500 1.520 74,000 111,740 1.5100 1.378 1.360 1.378 1.369 1.387 81,073 1.3783 0.00%
2024-12-16 0 1.510 1.490 1.510 1.480 1.510 62,000 92,280 1.4884 1.378 1.360 1.378 1.351 1.378 67,926 1.3585 0.00%
2024-12-13 0 1.510 1.490 1.510 1.490 1.510 142,000 213,020 1.5001 1.378 1.360 1.378 1.360 1.378 155,573 1.3693 0.67%
2024-12-12 0 1.500 1.490 1.500 1.490 1.500 10,000 14,980 1.4980 1.369 1.360 1.369 1.360 1.369 10,956 1.3673 0.67%
2024-12-11 0 1.490 1.490 1.500 1.490 1.550 804,000 1,213,980 1.5099 1.360 1.360 1.369 1.360 1.415 880,849 1.3782 -0.67%
2024-12-10 0 1.500 1.480 1.500 1.490 1.510 120,000 180,360 1.5030 1.369 1.351 1.369 1.360 1.378 131,470 1.3719 1.35%
2024-12-09 0 1.480 1.480 1.510 1.480 1.500 120,000 177,760 1.4813 1.351 1.351 1.378 1.351 1.369 131,470 1.3521 -1.33%
2024-12-06 0 1.500 1.480 1.500 1.480 1.500 128,000 189,940 1.4839 1.369 1.351 1.369 1.351 1.369 140,235 1.3544 2.04%
2024-12-05 0 1.470 1.470 1.500 1.470 1.470 48,000 70,560 1.4700 1.342 1.342 1.369 1.342 1.342 52,588 1.3418 -0.68%
2024-12-04 0 1.480 1.480 1.520 1.480 1.490 20,000 29,720 1.4860 1.351 1.351 1.387 1.351 1.360 21,912 1.3564 0.00%
2024-12-03 0 1.480 1.450 1.490 - - 0 0 - 1.351 1.323 1.360 - - 0 - 0.00%
2024-12-02 0 1.480 1.440 1.480 - - 0 0 - 1.351 1.314 1.351 - - 0 - -1.33%
2024-11-29 0 1.500 1.450 1.500 1.470 1.500 6,000 8,940 1.4900 1.369 1.323 1.369 1.342 1.369 6,574 1.3600 2.74%
2024-11-28 0 1.460 1.450 1.510 1.460 1.470 240,000 352,480 1.4687 1.333 1.323 1.378 1.333 1.342 262,940 1.3405 -0.68%
2024-11-27 0 1.470 1.460 1.490 1.470 1.480 216,000 318,020 1.4723 1.342 1.333 1.360 1.342 1.351 236,646 1.3439 -1.34%
2024-11-26 0 1.490 1.470 1.490 1.470 1.490 170,000 251,600 1.4800 1.360 1.342 1.360 1.342 1.360 186,249 1.3509 0.00%
2024-11-25 0 1.490 1.460 1.490 1.470 1.500 64,000 95,400 1.4906 1.360 1.333 1.360 1.342 1.369 70,117 1.3606 0.00%
2024-11-22 0 1.490 1.460 1.520 - - 0 0 - 1.360 1.333 1.387 - - 0 - -0.67%
2024-11-21 0 1.500 1.470 1.500 1.460 1.500 284,000 422,900 1.4891 1.369 1.342 1.369 1.333 1.369 311,146 1.3592 1.35%
2024-11-20 0 1.480 1.460 1.480 1.460 1.480 46,000 68,000 1.4783 1.351 1.333 1.351 1.333 1.351 50,397 1.3493 0.00%
2024-11-19 0 1.480 1.450 1.480 1.460 1.490 70,000 102,500 1.4643 1.351 1.323 1.351 1.333 1.360 76,691 1.3365 -0.67%
2024-11-18 0 1.490 1.450 1.490 1.440 1.500 268,000 390,000 1.4552 1.360 1.323 1.360 1.314 1.369 293,616 1.3283 1.36%
2024-11-15 0 1.470 1.470 1.480 1.470 1.490 182,000 268,760 1.4767 1.342 1.342 1.351 1.342 1.360 199,396 1.3479 -3.29%
2024-11-14 0 1.520 1.480 1.520 1.500 1.520 46,000 69,400 1.5087 1.387 1.351 1.387 1.369 1.387 50,397 1.3771 -0.65%
2024-11-13 0 1.530 1.510 1.540 1.480 1.530 244,001 369,441 1.5141 1.397 1.378 1.406 1.351 1.397 267,324 1.3820 -0.65%
2024-11-12 0 1.540 1.520 1.540 1.500 1.540 178,000 270,480 1.5196 1.406 1.387 1.406 1.369 1.406 195,014 1.3870 0.65%
2024-11-11 0 1.530 1.530 1.560 1.530 1.560 58,000 89,300 1.5397 1.397 1.397 1.424 1.397 1.424 63,544 1.4053 -3.16%
2024-11-08 0 1.580 1.560 1.580 1.540 1.600 308,000 480,640 1.5605 1.442 1.424 1.442 1.406 1.460 337,440 1.4244 -0.63%
2024-11-07 0 1.590 1.560 1.590 1.550 1.590 374,000 583,460 1.5601 1.451 1.424 1.451 1.415 1.451 409,748 1.4239 0.63%
2024-11-06 0 1.580 1.550 1.570 1.560 1.580 212,000 332,480 1.5683 1.442 1.415 1.433 1.424 1.442 232,264 1.4315 -1.86%
2024-11-05 0 1.610 1.570 1.610 1.560 1.610 116,000 183,920 1.5855 1.470 1.433 1.470 1.424 1.470 127,088 1.4472 0.62%
2024-11-04 0 1.600 1.580 1.600 1.580 1.600 66,000 105,560 1.5994 1.460 1.442 1.460 1.442 1.460 72,309 1.4599 1.27%
2024-11-01 0 1.580 1.570 1.600 1.570 1.600 68,000 107,960 1.5876 1.442 1.433 1.460 1.433 1.460 74,500 1.4491 -1.25%
2024-10-31 0 1.600 1.560 1.600 1.540 1.600 106,000 165,520 1.5615 1.460 1.424 1.460 1.406 1.460 116,132 1.4253 1.27%
2024-10-30 0 1.580 1.560 1.580 1.570 1.590 60,000 94,340 1.5723 1.442 1.424 1.442 1.433 1.451 65,735 1.4352 -1.25%
2024-10-29 0 1.600 1.580 1.600 - - 0 0 - 1.460 1.442 1.460 - - 0 - 0.00%
2024-10-28 0 1.600 1.590 1.600 1.570 1.600 98,000 154,280 1.5743 1.460 1.451 1.460 1.433 1.460 107,367 1.4369 0.63%
2024-10-25 0 1.590 1.580 1.600 1.580 1.590 22,000 34,960 1.5891 1.451 1.442 1.460 1.442 1.451 24,103 1.4505 -0.62%
2024-10-24 0 1.600 1.580 1.600 1.590 1.600 60,000 95,500 1.5917 1.460 1.442 1.460 1.451 1.460 65,735 1.4528 0.63%
2024-10-23 0 1.590 1.580 1.600 1.580 1.600 254,000 403,100 1.5870 1.451 1.442 1.460 1.442 1.460 278,278 1.4486 -0.62%
2024-10-22 0 1.600 1.590 1.600 1.590 1.610 102,000 163,540 1.6033 1.460 1.451 1.460 1.451 1.470 111,750 1.4635 -0.62%
2024-10-21 0 1.610 1.590 1.610 1.590 1.610 6,000 9,620 1.6033 1.470 1.451 1.470 1.451 1.470 6,574 1.4635 -0.62%
2024-10-18 0 1.620 1.600 1.620 1.580 1.620 172,000 274,640 1.5967 1.479 1.460 1.479 1.442 1.479 188,440 1.4574 2.53%
2024-10-17 0 1.580 1.580 1.610 1.580 1.590 86,000 136,700 1.5895 1.442 1.442 1.470 1.442 1.451 94,220 1.4509 -2.47%
2024-10-16 0 1.620 1.580 1.620 1.580 1.620 166,000 265,680 1.6005 1.479 1.442 1.479 1.442 1.479 181,867 1.4608 1.89%
2024-10-15 0 1.590 1.590 1.600 1.590 1.630 264,000 424,480 1.6079 1.451 1.451 1.460 1.451 1.488 289,234 1.4676 -2.45%
2024-10-14 0 1.630 1.600 1.630 1.580 1.630 220,000 352,200 1.6009 1.488 1.460 1.488 1.442 1.488 241,028 1.4612 -0.61%
2024-10-10 0 1.640 1.610 1.700 1.600 1.640 64,000 102,780 1.6059 1.497 1.470 1.552 1.460 1.497 70,117 1.4658 2.50%
2024-10-09 0 1.600 1.580 1.600 1.580 1.610 382,000 605,560 1.5852 1.460 1.442 1.460 1.442 1.470 418,513 1.4469 -2.44%
2024-10-08 0 1.640 1.620 1.640 1.620 1.700 678,000 1,125,580 1.6601 1.497 1.479 1.497 1.479 1.552 742,806 1.5153 -2.96%
2024-10-07 0 1.690 1.670 1.690 1.630 1.700 1,528,000 2,565,780 1.6792 1.543 1.524 1.543 1.488 1.552 1,674,052 1.5327 3.68%
2024-10-04 0 1.630 1.620 1.630 1.590 1.630 648,000 1,041,420 1.6071 1.488 1.479 1.488 1.451 1.488 709,938 1.4669 1.87%
2024-10-03 0 1.600 1.570 1.600 1.560 1.720 654,000 1,056,760 1.6158 1.460 1.433 1.460 1.424 1.570 716,512 1.4749 -1.84%
2024-10-02 0 1.630 1.600 1.630 1.530 1.680 964,000 1,538,340 1.5958 1.488 1.460 1.488 1.397 1.533 1,056,143 1.4566 4.49%
2024-09-30 0 1.560 1.550 1.560 1.500 1.560 1,050,000 1,618,260 1.5412 1.424 1.415 1.424 1.369 1.424 1,150,363 1.4067 2.63%
2024-09-27 0 1.520 1.520 1.530 1.480 1.520 292,000 437,760 1.4992 1.387 1.387 1.397 1.351 1.387 319,910 1.3684 2.01%
2024-09-26 0 1.490 1.470 1.490 1.440 1.490 416,000 609,680 1.4656 1.360 1.342 1.360 1.314 1.360 455,763 1.3377 2.76%
2024-09-25 0 1.450 1.440 1.450 1.440 1.500 394,000 573,620 1.4559 1.323 1.314 1.323 1.314 1.369 431,660 1.3289 0.00%
2024-09-24 0 1.450 1.440 1.450 1.430 1.460 756,000 1,094,120 1.4472 1.323 1.314 1.323 1.305 1.333 828,261 1.3210 0.00%
2024-09-23 0 1.450 1.440 1.450 1.450 1.450 64,000 92,800 1.4500 1.323 1.314 1.323 1.323 1.323 70,117 1.3235 0.00%
2024-09-20 0 1.450 1.450 1.540 1.440 1.460 1,956,000 2,836,280 1.4500 1.323 1.323 1.406 1.314 1.333 2,142,962 1.3235 -0.68%
2024-09-19 0 1.460 1.450 1.540 1.450 1.470 258,000 375,100 1.4539 1.333 1.323 1.406 1.323 1.342 282,661 1.3270 -0.68%
2024-09-17 0 1.470 1.470 1.500 1.470 1.470 12,000 17,640 1.4700 1.342 1.342 1.369 1.342 1.342 13,147 1.3418 0.00%
2024-09-16 0 1.470 1.460 1.470 - - 0 0 - 1.342 1.333 1.342 - - 0 - 0.00%
2024-09-13 0 1.470 1.460 1.470 1.460 1.470 8,000 11,720 1.4650 1.342 1.333 1.342 1.333 1.342 8,765 1.3372 0.00%
2024-09-12 0 1.470 1.460 1.480 1.450 1.470 78,000 113,540 1.4556 1.342 1.333 1.351 1.323 1.342 85,456 1.3286 0.68%
2024-09-11 0 1.460 1.450 1.480 1.450 1.460 58,000 84,660 1.4597 1.333 1.323 1.351 1.323 1.333 63,544 1.3323 0.00%
2024-09-10 0 1.460 1.460 1.500 1.460 1.470 110,000 160,700 1.4609 1.333 1.333 1.369 1.333 1.342 120,514 1.3335 -0.68%
2024-09-09 0 1.470 1.470 1.490 1.470 1.490 2,552,000 3,795,280 1.4872 1.342 1.342 1.360 1.342 1.360 2,795,930 1.3574 -0.68%
2024-09-05 0 1.480 1.480 1.490 1.480 1.490 14,000 20,840 1.4886 1.351 1.351 1.360 1.351 1.360 15,338 1.3587 0.68%
2024-09-04 0 1.470 1.470 1.490 1.470 1.490 172,000 254,420 1.4792 1.342 1.342 1.360 1.342 1.360 188,440 1.3501 -1.34%
2024-09-03 0 1.520 1.520 1.540 1.480 1.530 192,000 292,860 1.5253 1.360 1.360 1.378 1.324 1.369 214,587 1.3648 0.00%
2024-09-02 0 1.520 1.490 1.540 1.490 1.520 318,000 479,600 1.5082 1.360 1.333 1.378 1.333 1.360 355,410 1.3494 2.01%
2024-08-30 0 1.490 1.480 1.500 1.480 1.500 80,000 119,020 1.4878 1.333 1.324 1.342 1.324 1.342 89,411 1.3312 0.68%
2024-08-29 0 1.480 1.470 1.480 1.470 1.480 188,000 276,780 1.4722 1.324 1.315 1.324 1.315 1.324 210,117 1.3173 0.00%
2024-08-28 0 1.480 1.470 1.490 1.470 1.480 230,000 338,160 1.4703 1.324 1.315 1.333 1.315 1.324 257,058 1.3155 0.00%
2024-08-27 0 1.480 1.480 1.490 1.470 1.480 128,000 189,280 1.4788 1.324 1.324 1.333 1.315 1.324 143,058 1.3231 0.00%
2024-08-26 0 1.480 1.480 1.490 1.460 1.500 108,000 160,380 1.4850 1.324 1.324 1.333 1.306 1.342 120,705 1.3287 0.00%
2024-08-23 0 1.480 1.470 1.490 1.470 1.520 4,666,400 6,926,216 1.4843 1.324 1.315 1.333 1.315 1.360 5,215,367 1.3280 1.37%
2024-08-22 0 1.460 1.460 1.480 1.460 1.460 50,000 73,000 1.4600 1.306 1.306 1.324 1.306 1.306 55,882 1.3063 0.00%
2024-08-21 0 1.460 1.450 1.460 1.430 1.460 26,000 37,780 1.4531 1.306 1.297 1.306 1.279 1.306 29,059 1.3001 2.10%
2024-08-20 0 1.430 1.430 1.470 - - 0 0 - 1.279 1.279 1.315 - - 0 - 0.00%
2024-08-19 0 1.430 1.420 1.440 1.430 1.450 42,000 60,480 1.4400 1.279 1.271 1.288 1.279 1.297 46,941 1.2884 -0.69%
2024-08-16 0 1.440 1.440 1.450 1.440 1.450 12,000 17,380 1.4483 1.288 1.288 1.297 1.288 1.297 13,412 1.2959 0.00%
2024-08-15 0 1.440 1.430 1.520 1.430 1.450 76,000 109,720 1.4437 1.288 1.279 1.360 1.279 1.297 84,941 1.2917 0.00%
2024-08-14 0 1.440 1.440 1.450 1.430 1.440 116,000 167,000 1.4397 1.288 1.288 1.297 1.279 1.288 129,647 1.2881 -0.69%
2024-08-13 0 1.450 1.450 1.480 1.450 1.470 126,000 183,800 1.4587 1.297 1.297 1.324 1.297 1.315 140,823 1.3052 0.00%
2024-08-12 0 1.450 1.450 1.490 1.450 1.450 106,000 153,700 1.4500 1.297 1.297 1.333 1.297 1.297 118,470 1.2974 1.40%
2024-08-09 0 1.430 1.430 1.450 1.420 1.450 54,000 77,400 1.4333 1.279 1.279 1.297 1.271 1.297 60,353 1.2825 0.70%
2024-08-08 0 1.420 1.420 1.440 1.410 1.460 182,000 259,000 1.4231 1.271 1.271 1.288 1.262 1.306 203,411 1.2733 -2.74%
2024-08-07 0 1.460 1.440 1.460 1.440 1.460 84,000 121,760 1.4495 1.306 1.288 1.306 1.288 1.306 93,882 1.2969 -3.95%
2024-08-06 0 1.520 1.410 1.520 1.400 1.520 94,000 135,720 1.4438 1.360 1.262 1.360 1.253 1.360 105,058 1.2919 4.11%
2024-08-05 0 1.460 1.440 1.460 1.440 1.490 312,000 455,540 1.4601 1.306 1.288 1.306 1.288 1.333 348,704 1.3064 -3.95%
2024-08-02 0 1.520 1.480 1.520 1.480 1.520 66,000 97,960 1.4842 1.360 1.324 1.360 1.324 1.360 73,764 1.3280 0.66%
2024-08-01 0 1.510 1.500 1.520 1.510 1.520 80,000 121,100 1.5138 1.351 1.342 1.360 1.351 1.360 89,411 1.3544 -0.66%
2024-07-31 0 1.520 1.510 1.530 1.480 1.530 74,000 112,220 1.5165 1.360 1.351 1.369 1.324 1.369 82,706 1.3569 2.01%
2024-07-30 0 1.490 1.490 1.500 1.480 1.500 62,000 92,000 1.4839 1.333 1.333 1.342 1.324 1.342 69,294 1.3277 -1.32%
2024-07-29 0 1.510 1.480 1.510 1.510 1.510 16,000 24,160 1.5100 1.351 1.324 1.351 1.351 1.351 17,882 1.3511 1.34%
2024-07-26 0 1.490 1.480 1.500 1.480 1.520 90,000 134,860 1.4984 1.333 1.324 1.342 1.324 1.360 100,588 1.3407 -0.67%
2024-07-25 0 1.500 1.480 1.500 1.490 1.510 172,000 257,480 1.4970 1.342 1.324 1.342 1.333 1.351 192,235 1.3394 -1.32%
2024-07-24 0 1.520 1.510 1.520 1.520 1.530 44,000 66,940 1.5214 1.360 1.351 1.360 1.360 1.369 49,176 1.3612 -0.65%
2024-07-23 0 1.530 1.510 1.570 1.520 1.550 18,000 27,760 1.5422 1.369 1.351 1.405 1.360 1.387 20,118 1.3799 -2.55%
2024-07-22 0 1.570 1.570 1.600 1.580 1.580 2,000 3,160 1.5800 1.405 1.405 1.432 1.414 1.414 2,235 1.4137 0.00%
2024-07-19 0 1.570 1.560 1.570 1.560 1.590 204,000 320,380 1.5705 1.405 1.396 1.405 1.396 1.423 227,999 1.4052 0.64%
2024-07-18 0 1.560 1.570 1.610 1.530 1.570 44,000 68,200 1.5500 1.396 1.405 1.441 1.369 1.405 49,176 1.3868 0.00%
2024-07-17 0 1.560 1.510 1.560 1.530 1.570 320,000 499,480 1.5609 1.396 1.351 1.396 1.369 1.405 357,646 1.3966 0.65%
2024-07-16 0 1.550 1.540 1.550 1.530 1.550 280,000 430,520 1.5376 1.387 1.378 1.387 1.369 1.387 312,940 1.3757 1.31%
2024-07-15 0 1.530 1.510 1.550 1.530 1.540 160,000 245,780 1.5361 1.369 1.351 1.387 1.369 1.378 178,823 1.3744 -0.65%
2024-07-12 0 1.540 1.520 1.550 1.530 1.540 66,000 101,520 1.5382 1.378 1.360 1.387 1.369 1.378 73,764 1.3763 0.65%
2024-07-11 0 1.530 1.530 1.540 1.520 1.540 36,000 55,120 1.5311 1.369 1.369 1.378 1.360 1.378 40,235 1.3699 1.32%
2024-07-10 0 1.510 1.490 1.510 1.490 1.510 2,454,000 3,682,000 1.5004 1.351 1.333 1.351 1.333 1.351 2,742,695 1.3425 1.34%
2024-07-09 0 1.490 1.490 1.500 1.490 1.510 22,000 32,900 1.4955 1.333 1.333 1.342 1.333 1.351 24,588 1.3380 -1.32%
2024-07-08 0 1.510 1.490 1.650 1.500 1.520 110,000 165,900 1.5082 1.351 1.333 1.476 1.342 1.360 122,941 1.3494 0.67%
2024-07-05 0 1.500 1.500 1.520 1.500 1.520 128,000 192,460 1.5036 1.342 1.342 1.360 1.342 1.360 143,058 1.3453 -1.32%
2024-07-04 0 1.520 1.510 1.540 1.510 1.540 44,000 66,820 1.5186 1.360 1.351 1.378 1.351 1.378 49,176 1.3588 0.66%
2024-07-03 0 1.510 1.510 1.530 1.500 1.530 92,000 140,120 1.5230 1.351 1.351 1.369 1.342 1.369 102,823 1.3627 -1.95%
2024-07-02 0 1.540 1.480 1.560 1.530 1.540 24,000 36,920 1.5383 1.378 1.324 1.396 1.369 1.378 26,823 1.3764 0.00%
2024-06-28 0 1.540 1.540 1.550 1.540 1.570 70,000 108,780 1.5540 1.378 1.378 1.387 1.378 1.405 78,235 1.3904 -1.91%
2024-06-27 0 1.570 1.530 1.550 1.510 1.570 78,000 118,300 1.5167 1.405 1.369 1.387 1.351 1.405 87,176 1.3570 1.29%
2024-06-26 0 1.550 1.570 1.610 - - 0 0 - 1.387 1.405 1.441 - - 0 - 0.65%
2024-06-25 0 1.540 1.480 1.580 - - 0 0 - 1.378 1.324 1.414 - - 0 - 0.00%
2024-06-24 0 1.540 1.520 1.550 1.510 1.580 110,000 172,040 1.5640 1.378 1.360 1.387 1.351 1.414 122,941 1.3994 -0.65%
2024-06-21 0 1.550 1.540 1.550 1.520 1.570 448,000 689,600 1.5393 1.387 1.378 1.387 1.360 1.405 500,704 1.3773 -1.90%
2024-06-20 0 1.580 1.570 1.600 1.580 1.650 100,000 160,560 1.6056 1.414 1.405 1.432 1.414 1.476 111,764 1.4366 -1.25%
2024-06-19 0 1.600 1.590 1.600 1.560 1.600 202,000 319,100 1.5797 1.432 1.423 1.432 1.396 1.432 225,764 1.4134 -1.84%
2024-06-18 0 1.630 1.600 1.630 1.540 1.700 1,440,000 2,351,700 1.6331 1.458 1.432 1.458 1.378 1.521 1,609,405 1.4612 10.14%
2024-06-17 0 1.480 1.470 1.490 1.470 1.480 20,586,160 30,262,508 1.4700 1.324 1.315 1.333 1.315 1.324 23,007,966 1.3153 0.00%
2024-06-14 0 1.480 1.480 1.490 1.480 1.490 76,000 112,540 1.4808 1.324 1.324 1.333 1.324 1.333 84,941 1.3249 -0.67%
2024-06-13 0 1.490 1.490 1.510 1.490 1.520 46,000 69,300 1.5065 1.333 1.333 1.351 1.333 1.360 51,412 1.3479 -1.97%
2024-06-12 0 1.520 1.480 1.520 1.490 1.520 70,000 104,380 1.4911 1.360 1.324 1.360 1.333 1.360 78,235 1.3342 0.00%
2024-06-11 0 1.520 1.520 1.530 1.490 1.560 318,000 483,060 1.5191 1.360 1.360 1.369 1.333 1.396 355,410 1.3592 1.33%
2024-06-07 0 1.600 1.590 1.600 1.580 1.600 201,500 320,870 1.5924 1.342 1.334 1.342 1.325 1.342 240,219 1.3357 0.00%
2024-06-06 0 1.600 1.580 1.600 1.580 1.600 38,000 60,160 1.5832 1.342 1.325 1.342 1.325 1.342 45,302 1.3280 0.63%
2024-06-05 0 1.590 1.580 1.590 1.580 1.600 144,000 229,280 1.5922 1.334 1.325 1.334 1.325 1.342 171,670 1.3356 -0.62%
2024-06-04 0 1.600 1.570 1.600 1.570 1.600 280,000 446,480 1.5946 1.342 1.317 1.342 1.317 1.342 333,803 1.3376 1.91%
2024-06-03 0 1.570 1.570 1.600 1.570 1.600 474,000 749,320 1.5808 1.317 1.317 1.342 1.317 1.342 565,080 1.3260 0.00%
2024-05-31 0 1.570 1.560 1.580 1.560 1.590 312,000 492,160 1.5774 1.317 1.309 1.325 1.309 1.334 371,951 1.3232 -1.26%
2024-05-30 0 1.590 1.580 1.590 1.570 1.600 386,000 611,860 1.5851 1.334 1.325 1.334 1.317 1.342 460,171 1.3296 0.63%
2024-05-29 0 1.580 1.570 1.580 1.550 1.600 474,000 746,380 1.5746 1.325 1.317 1.325 1.300 1.342 565,080 1.3208 0.00%
2024-05-28 0 1.580 1.560 1.580 1.550 1.580 132,000 206,840 1.5670 1.325 1.309 1.325 1.300 1.325 157,364 1.3144 1.94%
2024-05-27 0 1.550 1.540 1.550 1.550 1.570 178,000 276,920 1.5557 1.300 1.292 1.300 1.300 1.317 212,203 1.3050 0.00%
2024-05-24 0 1.550 1.550 1.560 1.550 1.580 316,000 494,020 1.5634 1.300 1.300 1.309 1.300 1.325 376,720 1.3114 -2.52%
2024-05-23 0 1.590 1.580 1.590 1.580 1.610 62,000 98,820 1.5939 1.334 1.325 1.334 1.325 1.350 73,913 1.3370 0.00%
2024-05-22 0 1.590 1.580 1.600 1.590 1.610 48,000 76,680 1.5975 1.334 1.325 1.342 1.334 1.350 57,223 1.3400 -1.24%
2024-05-21 0 1.610 1.580 1.610 1.580 1.610 130,000 207,040 1.5926 1.350 1.325 1.350 1.325 1.350 154,980 1.3359 0.00%
2024-05-20 0 1.610 1.600 1.620 1.560 1.610 672,000 1,064,460 1.5840 1.350 1.342 1.359 1.309 1.350 801,126 1.3287 3.87%
2024-05-17 0 1.550 1.540 1.550 1.540 1.560 266,000 410,900 1.5447 1.300 1.292 1.300 1.292 1.309 317,112 1.2958 -0.64%
2024-05-16 0 1.560 1.550 1.580 1.540 1.570 222,000 344,460 1.5516 1.309 1.300 1.325 1.292 1.317 264,658 1.3015 1.30%
2024-05-14 0 1.540 1.540 1.550 1.540 1.560 236,000 365,320 1.5480 1.292 1.292 1.300 1.292 1.309 281,348 1.2985 -0.65%
2024-05-13 0 1.550 1.550 1.580 1.540 1.570 582,000 903,640 1.5526 1.300 1.300 1.325 1.292 1.317 693,832 1.3024 -0.64%
2024-05-10 0 1.560 1.550 1.580 1.510 1.580 558,000 861,120 1.5432 1.309 1.300 1.325 1.267 1.325 665,221 1.2945 2.63%
2024-05-09 0 1.520 1.510 1.520 1.490 1.530 817,866 1,231,748 1.5061 1.275 1.267 1.275 1.250 1.283 975,021 1.2633 0.00%
2024-05-08 0 1.520 1.520 1.540 1.510 1.560 634,000 972,780 1.5344 1.275 1.275 1.292 1.267 1.309 755,824 1.2870 -1.94%
2024-05-07 0 1.550 1.550 1.570 1.540 1.570 268,000 418,460 1.5614 1.300 1.300 1.317 1.292 1.317 319,497 1.3097 -1.27%
2024-05-06 0 1.570 1.570 1.580 1.530 1.570 486,000 749,400 1.5420 1.317 1.317 1.325 1.283 1.317 579,386 1.2934 1.29%
2024-05-03 0 1.550 1.550 1.560 1.550 1.560 176,000 273,340 1.5531 1.300 1.300 1.309 1.300 1.309 209,819 1.3027 -0.64%
2024-05-02 0 1.560 1.560 1.590 1.530 1.530 12,000 18,520 1.5433 1.309 1.309 1.334 1.283 1.283 14,306 1.2946 0.65%
2024-04-30 0 1.550 1.550 1.620 1.540 1.550 336,000 520,700 1.5497 1.300 1.300 1.359 1.292 1.300 400,563 1.2999 0.65%
2024-04-29 0 1.540 1.530 1.560 1.540 1.570 168,000 259,540 1.5449 1.292 1.283 1.309 1.292 1.317 200,282 1.2959 -0.65%
2024-04-26 0 1.550 1.550 1.570 1.550 1.600 356,000 554,500 1.5576 1.300 1.300 1.317 1.300 1.342 424,406 1.3065 0.00%
2024-04-25 0 1.550 1.540 1.550 1.550 1.550 98,000 151,900 1.5500 1.300 1.292 1.300 1.300 1.300 116,831 1.3002 0.00%
2024-04-24 0 1.550 1.550 1.620 1.520 1.540 152,000 233,080 1.5334 1.300 1.300 1.359 1.275 1.292 181,207 1.2863 0.65%
2024-04-23 0 1.540 1.530 1.540 1.520 1.540 220,000 335,140 1.5234 1.292 1.283 1.292 1.275 1.292 262,273 1.2778 1.32%
2024-04-22 0 1.520 1.520 1.550 1.520 1.520 40,000 60,800 1.5200 1.275 1.275 1.300 1.275 1.275 47,686 1.2750 0.00%
2024-04-19 0 1.520 1.520 1.560 1.520 1.520 20,000 30,400 1.5200 1.275 1.275 1.309 1.275 1.275 23,843 1.2750 0.00%
2024-04-18 0 1.520 1.520 1.550 1.500 1.520 84,000 126,440 1.5052 1.275 1.275 1.300 1.258 1.275 100,141 1.2626 0.66%
2024-04-17 0 1.510 1.510 1.540 1.510 1.530 6,000 9,100 1.5167 1.267 1.267 1.292 1.267 1.283 7,153 1.2722 -1.95%
2024-04-16 0 1.540 1.530 1.560 1.540 1.560 63,000 97,580 1.5489 1.292 1.283 1.309 1.292 1.309 75,106 1.2992 -0.65%
2024-04-15 0 1.550 1.540 1.560 1.550 1.560 28,000 43,420 1.5507 1.300 1.292 1.309 1.300 1.309 33,380 1.3008 -0.64%
2024-04-12 0 1.560 1.560 1.580 1.550 1.550 96,000 148,800 1.5500 1.309 1.309 1.325 1.300 1.300 114,447 1.3002 0.00%
2024-04-11 0 1.560 1.560 1.600 1.560 1.580 62,000 97,480 1.5723 1.309 1.309 1.342 1.309 1.325 73,913 1.3188 -1.27%
2024-04-10 0 1.580 1.580 1.600 1.550 1.600 350,000 554,220 1.5835 1.325 1.325 1.342 1.300 1.342 417,253 1.3283 1.94%
2024-04-09 0 1.550 1.540 1.560 1.530 1.570 208,000 323,120 1.5535 1.300 1.292 1.309 1.283 1.317 247,968 1.3031 0.00%
2024-04-08 0 1.550 1.550 1.580 1.530 1.560 104,000 160,400 1.5423 1.300 1.300 1.325 1.283 1.309 123,984 1.2937 -1.27%
2024-04-05 0 1.570 1.570 1.600 1.570 1.570 2,000 3,140 1.5700 1.317 1.317 1.342 1.317 1.317 2,384 1.3169 0.00%
2024-04-03 0 1.570 1.570 1.600 1.570 1.570 64,000 100,480 1.5700 1.317 1.317 1.342 1.317 1.317 76,298 1.3169 -0.63%
2024-04-02 0 1.580 1.570 1.600 1.580 1.610 24,000 38,040 1.5850 1.325 1.317 1.342 1.325 1.350 28,612 1.3295 -1.86%
2024-03-28 0 1.610 1.600 1.620 1.600 1.620 54,000 87,080 1.6126 1.350 1.342 1.359 1.342 1.359 64,376 1.3527 0.00%
2024-03-27 0 1.610 1.600 1.620 1.600 1.620 1,074,000 1,718,980 1.6005 1.350 1.342 1.359 1.342 1.359 1,280,371 1.3426 0.62%
2024-03-26 0 1.600 1.580 1.600 1.600 1.610 182,000 291,020 1.5990 1.342 1.325 1.342 1.342 1.350 216,972 1.3413 0.63%
2024-03-25 0 1.590 1.580 1.600 1.550 1.670 642,000 1,030,440 1.6050 1.334 1.325 1.342 1.300 1.401 765,362 1.3463 6.00%
2024-03-22 0 1.500 1.480 1.500 1.480 1.520 64,000 96,620 1.5097 1.258 1.241 1.258 1.241 1.275 76,298 1.2664 -3.85%
2024-03-21 0 1.560 1.510 1.560 1.560 1.570 42,000 65,740 1.5652 1.309 1.267 1.309 1.309 1.317 50,070 1.3130 1.96%
2024-03-20 0 1.530 1.530 1.590 1.510 1.530 24,000 36,680 1.5283 1.283 1.283 1.334 1.267 1.283 28,612 1.2820 0.66%
2024-03-19 0 1.520 1.510 1.580 1.520 1.530 68,380 104,378 1.5264 1.275 1.267 1.325 1.275 1.283 81,519 1.2804 -1.94%
2024-03-18 0 1.550 1.550 1.600 1.550 1.550 4,000 6,200 1.5500 1.300 1.300 1.342 1.300 1.300 4,769 1.3002 0.00%
2024-03-15 0 1.550 1.490 1.590 1.520 1.660 34,000 52,500 1.5441 1.300 1.250 1.334 1.275 1.392 40,533 1.2952 1.97%
2024-03-14 0 1.520 1.460 1.530 1.500 1.520 10,000 15,160 1.5160 1.275 1.225 1.283 1.258 1.275 11,922 1.2716 1.33%
2024-03-13 0 1.500 1.500 1.550 1.500 1.520 126,000 190,440 1.5114 1.258 1.258 1.300 1.258 1.275 150,211 1.2678 -0.66%
2024-03-12 0 1.510 1.500 1.520 1.490 1.520 109,795 165,850 1.5105 1.267 1.258 1.275 1.250 1.275 130,892 1.2671 2.03%
2024-03-11 0 1.480 1.480 1.490 1.420 1.500 96,000 139,660 1.4548 1.241 1.241 1.250 1.191 1.258 114,447 1.2203 -1.33%
2024-03-08 0 1.500 1.490 1.500 1.490 1.500 30,000 44,900 1.4967 1.258 1.250 1.258 1.250 1.258 35,765 1.2554 0.00%
2024-03-07 0 1.500 1.500 1.510 1.490 1.500 8,000 11,980 1.4975 1.258 1.258 1.267 1.250 1.258 9,537 1.2561 -0.66%
2024-03-06 0 1.510 1.510 1.530 1.480 1.500 20,000 29,820 1.4910 1.267 1.267 1.283 1.241 1.258 23,843 1.2507 0.00%
2024-03-05 0 1.510 1.500 1.520 1.500 1.520 55,000 83,300 1.5145 1.267 1.258 1.275 1.258 1.275 65,568 1.2704 2.03%
2024-03-04 0 1.480 1.480 1.530 1.470 1.520 8,000 12,060 1.5075 1.241 1.241 1.283 1.233 1.275 9,537 1.2645 -2.63%
2024-03-01 0 1.520 1.480 1.520 - - 0 0 - 1.275 1.241 1.275 - - 0 - 0.00%
2024-02-29 0 1.520 1.520 1.540 1.500 1.600 104,000 159,660 1.5352 1.275 1.275 1.292 1.258 1.342 123,984 1.2877 -1.30%
2024-02-28 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 1.292 1.258 1.292 1.292 1.292 4,769 1.2918 0.00%
2024-02-27 0 1.540 1.500 1.740 1.500 1.540 80,000 120,980 1.5123 1.292 1.258 1.460 1.258 1.292 95,372 1.2685 0.00%
2024-02-26 0 1.540 1.500 1.550 - - 0 0 - 1.292 1.258 1.300 - - 0 - 0.00%
2024-02-23 0 1.540 1.540 1.550 1.540 1.550 28,000 43,140 1.5407 1.292 1.292 1.300 1.292 1.300 33,380 1.2924 2.67%
2024-02-22 0 1.500 1.500 1.530 1.500 1.530 10,000 15,180 1.5180 1.258 1.258 1.283 1.258 1.283 11,922 1.2733 -1.32%
2024-02-21 0 1.520 1.510 1.560 1.500 1.550 136,000 207,800 1.5279 1.275 1.267 1.309 1.258 1.300 162,133 1.2817 -1.94%
2024-02-20 0 1.550 1.500 1.550 1.520 1.580 54,000 83,620 1.5485 1.300 1.258 1.300 1.275 1.325 64,376 1.2989 1.97%
2024-02-19 0 1.520 1.520 1.570 1.500 1.520 74,000 111,760 1.5103 1.275 1.275 1.317 1.258 1.275 88,219 1.2668 0.66%
2024-02-16 0 1.510 1.500 1.550 1.500 1.500 2,000 3,000 1.5000 1.267 1.258 1.300 1.258 1.258 2,384 1.2582 -1.31%
2024-02-15 0 1.530 1.500 1.530 - - 0 0 - 1.283 1.258 1.283 - - 0 - 0.00%
2024-02-14 0 1.530 1.500 1.570 1.460 1.530 156,000 233,400 1.4962 1.283 1.258 1.317 1.225 1.283 185,976 1.2550 -0.65%
2024-02-09 0 1.540 1.480 1.540 1.540 1.540 30,000 46,200 1.5400 1.292 1.241 1.292 1.292 1.292 35,765 1.2918 0.00%
2024-02-08 0 1.540 1.480 1.570 1.540 1.540 16,000 24,640 1.5400 1.292 1.241 1.317 1.292 1.292 19,074 1.2918 1.32%
2024-02-07 0 1.520 1.520 1.560 1.490 1.550 64,000 97,820 1.5284 1.275 1.275 1.309 1.250 1.300 76,298 1.2821 1.33%
2024-02-06 0 1.500 1.490 1.510 1.490 1.510 78,000 116,580 1.4946 1.258 1.250 1.267 1.250 1.267 92,988 1.2537 0.00%
2024-02-05 0 1.500 1.480 1.540 1.470 1.500 12,000 17,820 1.4850 1.258 1.241 1.292 1.233 1.258 14,306 1.2456 0.00%
2024-02-02 0 1.500 1.460 1.500 - - 0 0 - 1.258 1.225 1.258 - - 0 - -0.66%
2024-02-01 0 1.510 1.480 1.550 1.480 1.510 92,000 137,760 1.4974 1.267 1.241 1.300 1.241 1.267 109,678 1.2560 2.72%
2024-01-31 0 1.470 1.450 1.490 - - 0 0 - 1.233 1.216 1.250 - - 0 - 0.00%
2024-01-30 0 1.470 1.450 1.470 1.450 1.470 224,000 327,540 1.4622 1.233 1.216 1.233 1.216 1.233 267,042 1.2265 0.68%
2024-01-29 0 1.460 1.460 1.470 1.450 1.480 34,000 49,600 1.4588 1.225 1.225 1.233 1.216 1.241 40,533 1.2237 -0.68%
2024-01-26 0 1.470 1.470 1.490 1.470 1.490 18,000 26,620 1.4789 1.233 1.233 1.250 1.233 1.250 21,459 1.2405 -1.34%
2024-01-25 0 1.490 1.470 1.520 1.490 1.490 20,000 29,800 1.4900 1.250 1.233 1.275 1.250 1.250 23,843 1.2498 0.00%
2024-01-24 0 1.490 1.470 1.490 1.470 1.490 18,000 26,780 1.4878 1.250 1.233 1.250 1.233 1.250 21,459 1.2480 0.68%
2024-01-23 0 1.480 1.460 1.490 1.450 1.490 44,000 65,300 1.4841 1.241 1.225 1.250 1.216 1.250 52,455 1.2449 -1.33%
2024-01-22 0 1.500 1.430 1.500 - - 0 0 - 1.258 1.200 1.258 - - 0 - -1.32%
2024-01-19 0 1.520 1.410 1.520 - - 0 0 - 1.275 1.183 1.275 - - 0 - 0.00%
2024-01-18 0 1.520 1.460 1.520 1.520 1.520 6,000 9,120 1.5200 1.275 1.225 1.275 1.275 1.275 7,153 1.2750 2.70%
2024-01-17 0 1.480 1.480 1.520 1.480 1.500 78,000 115,480 1.4805 1.241 1.241 1.275 1.241 1.258 92,988 1.2419 -0.67%
2024-01-16 0 1.490 1.480 1.500 1.490 1.510 134,000 200,980 1.4999 1.250 1.241 1.258 1.250 1.267 159,748 1.2581 -1.32%
2024-01-15 0 1.510 1.510 1.550 1.510 1.550 28,000 43,160 1.5414 1.267 1.267 1.300 1.267 1.300 33,380 1.2930 -2.58%
2024-01-12 0 1.550 1.550 1.590 1.520 1.550 22,080 33,879 1.5344 1.300 1.300 1.334 1.275 1.300 26,323 1.2871 1.31%
2024-01-11 0 1.530 1.500 1.530 - - 0 0 - 1.283 1.258 1.283 - - 0 - 0.00%
2024-01-10 0 1.530 1.490 1.550 1.530 1.530 16,000 24,480 1.5300 1.283 1.250 1.300 1.283 1.283 19,074 1.2834 0.00%
2024-01-09 0 1.530 1.520 1.580 1.520 1.530 82,000 124,780 1.5217 1.283 1.275 1.325 1.275 1.283 97,756 1.2764 -2.55%
2024-01-08 0 1.570 1.540 1.580 - - 0 0 - 1.317 1.292 1.325 - - 0 - 0.00%
2024-01-05 0 1.570 1.550 1.570 1.540 1.590 354,000 555,920 1.5704 1.317 1.300 1.317 1.292 1.334 422,022 1.3173 -1.26%
2024-01-04 0 1.590 1.530 1.590 1.530 1.590 92,000 146,160 1.5887 1.334 1.283 1.334 1.283 1.334 109,678 1.3326 1.92%
2024-01-03 0 1.560 1.540 1.560 1.560 1.570 34,000 53,080 1.5612 1.309 1.292 1.309 1.309 1.317 40,533 1.3095 0.00%
2024-01-02 0 1.560 1.530 1.580 1.560 1.570 44,000 68,940 1.5668 1.309 1.283 1.325 1.309 1.317 52,455 1.3143 2.63%
2023-12-29 0 1.520 1.520 1.570 1.500 1.520 32,000 48,400 1.5125 1.275 1.275 1.317 1.258 1.275 38,149 1.2687 0.66%
2023-12-28 0 1.510 1.500 1.590 1.510 1.510 2,172 3,272 1.5064 1.267 1.258 1.334 1.267 1.267 2,589 1.2636 0.67%
2023-12-27 0 1.500 1.500 1.590 1.500 1.510 22,000 33,040 1.5018 1.258 1.258 1.334 1.258 1.267 26,227 1.2598 0.00%
2023-12-22 0 1.500 1.500 1.510 1.500 1.520 48,000 72,080 1.5017 1.258 1.258 1.267 1.258 1.275 57,223 1.2596 -1.32%
2023-12-21 0 1.520 1.520 1.630 1.480 1.510 28,000 42,020 1.5007 1.275 1.275 1.367 1.241 1.267 33,380 1.2588 0.00%
2023-12-20 0 1.520 1.520 1.600 1.510 1.520 24,000 36,340 1.5142 1.275 1.275 1.342 1.267 1.275 28,612 1.2701 0.00%
2023-12-19 0 1.520 1.520 1.630 1.520 1.520 12,000 18,240 1.5200 1.275 1.275 1.367 1.275 1.275 14,306 1.2750 0.00%
2023-12-18 0 1.520 1.500 1.700 1.500 1.600 38,000 58,040 1.5274 1.275 1.258 1.426 1.258 1.342 45,302 1.2812 0.00%
2023-12-15 0 1.520 1.480 1.700 1.470 1.520 56,000 83,380 1.4889 1.275 1.241 1.426 1.233 1.275 66,761 1.2489 3.40%
2023-12-14 0 1.470 1.460 1.520 - - 0 0 - 1.233 1.225 1.275 - - 0 - 0.00%
2023-12-13 0 1.470 1.470 1.480 1.450 1.460 4,000 5,820 1.4550 1.233 1.233 1.241 1.216 1.225 4,769 1.2205 -0.68%
2023-12-12 0 1.480 1.480 1.520 1.450 1.520 28,000 41,180 1.4707 1.241 1.241 1.275 1.216 1.275 33,380 1.2337 -2.63%
2023-12-11 0 1.520 1.460 1.530 1.520 1.520 12,000 18,240 1.5200 1.275 1.225 1.283 1.275 1.275 14,306 1.2750 -1.94%
2023-12-08 0 1.550 1.530 1.610 - - 0 0 - 1.300 1.283 1.350 - - 0 - 0.00%
2023-12-07 0 1.550 1.550 1.570 1.550 1.550 28,000 43,400 1.5500 1.300 1.300 1.317 1.300 1.300 33,380 1.3002 -1.27%
2023-12-06 0 1.570 1.550 1.570 1.570 1.580 24,000 37,800 1.5750 1.317 1.300 1.317 1.317 1.325 28,612 1.3211 1.95%
2023-12-05 0 1.540 1.540 1.580 1.520 1.540 12,000 18,440 1.5367 1.292 1.292 1.325 1.275 1.292 14,306 1.2890 -2.53%
2023-12-04 0 1.580 1.580 1.680 1.510 1.600 52,000 81,080 1.5592 1.325 1.325 1.409 1.267 1.342 61,992 1.3079 -1.25%
2023-12-01 0 1.600 1.600 1.650 1.580 1.730 20,000 32,200 1.6100 1.342 1.342 1.384 1.325 1.451 23,843 1.3505 2.56%
2023-11-30 0 1.560 1.560 1.670 1.560 1.560 36,000 56,160 1.5600 1.309 1.309 1.401 1.309 1.309 42,917 1.3086 0.00%
2023-11-29 0 1.560 1.560 1.600 1.550 1.600 36,000 56,020 1.5561 1.309 1.309 1.342 1.300 1.342 42,917 1.3053 -2.50%
2023-11-28 0 1.600 1.560 1.730 1.530 1.600 44,000 69,580 1.5814 1.342 1.309 1.451 1.283 1.342 52,455 1.3265 0.00%
2023-11-27 0 1.600 1.550 1.610 1.600 1.600 50,000 80,000 1.6000 1.342 1.300 1.350 1.342 1.342 59,608 1.3421 -0.62%
2023-11-24 0 1.610 1.590 1.650 - - 0 0 - 1.350 1.334 1.384 - - 0 - 0.00%
2023-11-23 0 1.610 1.590 1.640 - - 0 0 - 1.350 1.334 1.376 - - 0 - 0.00%
2023-11-22 0 1.610 1.610 1.640 1.600 1.700 84,000 138,020 1.6431 1.350 1.350 1.376 1.342 1.426 100,141 1.3783 1.26%
2023-11-21 0 1.590 1.570 1.620 1.550 1.610 26,000 41,640 1.6015 1.334 1.317 1.359 1.300 1.350 30,996 1.3434 -0.62%
2023-11-20 0 1.600 1.600 1.620 1.600 1.620 22,000 35,320 1.6055 1.342 1.342 1.359 1.342 1.359 26,227 1.3467 -0.62%
2023-11-17 0 1.610 1.610 1.670 1.610 1.630 78,000 126,320 1.6195 1.350 1.350 1.401 1.350 1.367 92,988 1.3585 -1.83%
2023-11-16 0 1.640 1.610 1.750 - - 0 0 - 1.376 1.350 1.468 - - 0 - 0.00%
2023-11-15 0 1.640 1.620 1.640 1.640 1.660 34,000 56,200 1.6529 1.376 1.359 1.376 1.376 1.392 40,533 1.3865 1.23%
2023-11-14 0 1.620 1.600 1.700 - - 0 0 - 1.359 1.342 1.426 - - 0 - 0.00%
2023-11-13 0 1.620 1.620 1.760 1.590 1.620 58,000 93,460 1.6114 1.359 1.359 1.476 1.334 1.359 69,145 1.3517 0.00%
2023-11-10 0 1.620 1.610 1.620 1.600 1.770 158,000 258,220 1.6343 1.359 1.350 1.359 1.342 1.485 188,360 1.3709 0.00%
2023-11-09 0 1.620 1.620 1.640 1.600 1.670 138,000 224,460 1.6265 1.359 1.359 1.376 1.342 1.401 164,517 1.3644 3.85%
2023-11-08 0 1.560 1.560 1.590 1.550 1.620 68,000 106,420 1.5650 1.309 1.309 1.334 1.300 1.359 81,066 1.3128 2.63%
2023-11-07 0 1.520 1.520 1.580 1.520 1.560 48,000 74,060 1.5429 1.275 1.275 1.325 1.275 1.309 57,223 1.2942 2.70%
2023-11-06 0 1.480 1.480 1.510 1.480 1.510 40,000 60,040 1.5010 1.241 1.241 1.267 1.241 1.267 47,686 1.2591 -1.33%
2023-11-03 0 1.500 1.500 1.530 1.460 1.510 98,000 147,320 1.5033 1.258 1.258 1.283 1.225 1.267 116,831 1.2610 2.74%
2023-11-02 0 1.460 1.460 1.480 1.460 1.490 12,200 18,118 1.4851 1.225 1.225 1.241 1.225 1.250 14,544 1.2457 -2.01%
2023-11-01 0 1.490 1.480 1.490 1.490 1.520 22,000 33,380 1.5173 1.250 1.241 1.250 1.250 1.275 26,227 1.2727 2.05%
2023-10-31 0 1.460 1.460 1.480 1.460 1.470 62,000 90,580 1.4610 1.225 1.225 1.241 1.225 1.233 73,913 1.2255 -0.68%
2023-10-30 0 1.470 1.470 1.500 1.470 1.490 30,000 44,660 1.4887 1.233 1.233 1.258 1.233 1.250 35,765 1.2487 -0.68%
2023-10-27 0 1.480 1.480 1.500 1.470 1.500 24,000 35,860 1.4942 1.241 1.241 1.258 1.233 1.258 28,612 1.2533 0.68%
2023-10-26 0 1.470 1.470 1.500 1.460 1.490 62,000 91,280 1.4723 1.233 1.233 1.258 1.225 1.250 73,913 1.2350 -0.68%
2023-10-25 0 1.480 1.480 1.500 1.480 1.520 44,000 66,220 1.5050 1.241 1.241 1.258 1.241 1.275 52,455 1.2624 -1.33%
2023-10-24 0 1.500 1.500 1.520 1.500 1.500 28,000 42,000 1.5000 1.258 1.258 1.275 1.258 1.258 33,380 1.2582 0.00%
2023-10-20 0 1.500 1.500 1.540 1.500 1.500 16,000 24,000 1.5000 1.258 1.258 1.292 1.258 1.258 19,074 1.2582 -3.23%
2023-10-19 0 1.550 1.510 1.550 - - 0 0 - 1.300 1.267 1.300 - - 0 - 0.00%
2023-10-18 0 1.550 1.520 1.620 1.540 1.550 52,000 80,580 1.5496 1.300 1.275 1.359 1.292 1.300 61,992 1.2998 -0.64%
2023-10-17 0 1.560 1.510 1.600 1.510 1.560 62,000 94,120 1.5181 1.309 1.267 1.342 1.267 1.309 73,913 1.2734 3.31%
2023-10-16 0 1.510 1.510 1.560 1.510 1.530 24,000 36,380 1.5158 1.267 1.267 1.309 1.267 1.283 28,612 1.2715 -2.58%
2023-10-13 0 1.550 1.550 1.610 1.530 1.600 68,000 107,180 1.5762 1.300 1.300 1.350 1.283 1.342 81,066 1.3221 -4.32%
2023-10-12 0 1.620 1.580 1.620 1.580 1.620 106,000 168,540 1.5900 1.359 1.325 1.359 1.325 1.359 126,368 1.3337 2.53%
2023-10-11 0 1.580 1.570 1.600 1.560 1.600 16,000 25,420 1.5888 1.325 1.317 1.342 1.309 1.342 19,074 1.3327 1.28%
2023-10-10 0 1.560 1.560 1.700 - - 0 0 - 1.309 1.309 1.426 - - 0 - 0.00%
2023-10-09 0 1.560 1.560 1.650 1.510 1.540 38,000 58,460 1.5384 1.309 1.309 1.384 1.267 1.292 45,302 1.2905 -0.64%
2023-10-06 0 1.570 1.560 1.720 1.560 1.570 24,000 37,660 1.5692 1.317 1.309 1.443 1.309 1.317 28,612 1.3162 1.95%
2023-10-05 0 1.540 1.540 1.630 1.520 1.540 78,000 118,960 1.5251 1.292 1.292 1.367 1.275 1.292 92,988 1.2793 -1.28%
2023-10-04 0 1.560 1.540 1.600 1.530 1.600 56,000 88,840 1.5864 1.309 1.292 1.342 1.283 1.342 66,761 1.3307 -2.50%
2023-10-03 0 1.600 1.600 1.630 1.600 1.600 4,000 6,400 1.6000 1.342 1.342 1.367 1.342 1.342 4,769 1.3421 0.00%
2023-09-29 0 1.600 1.580 1.610 1.570 1.620 110,000 174,860 1.5896 1.342 1.325 1.350 1.317 1.359 131,137 1.3334 0.00%
2023-09-28 0 1.600 1.600 1.690 1.600 1.600 12,000 19,200 1.6000 1.342 1.342 1.418 1.342 1.342 14,306 1.3421 0.00%
2023-09-27 0 1.600 1.580 1.680 1.560 1.620 110,000 177,040 1.6095 1.342 1.325 1.409 1.309 1.359 131,137 1.3500 -1.23%
2023-09-26 0 1.620 1.580 - 1.580 1.620 60,000 95,780 1.5963 1.359 1.325 - 1.325 1.359 71,529 1.3390 0.62%
2023-09-25 0 1.610 1.590 1.610 1.610 1.640 72,000 117,860 1.6369 1.350 1.334 1.350 1.350 1.376 85,835 1.3731 -1.83%
2023-09-22 0 1.640 1.630 1.860 1.620 1.640 18,000 29,200 1.6222 1.376 1.367 1.560 1.359 1.376 21,459 1.3608 1.23%
2023-09-21 0 1.620 1.600 1.700 1.620 1.620 126,000 204,120 1.6200 1.359 1.342 1.426 1.359 1.359 150,211 1.3589 0.62%
2023-09-20 0 1.610 1.610 1.650 1.610 1.640 160,000 259,980 1.6249 1.350 1.350 1.384 1.350 1.376 190,744 1.3630 -2.42%
2023-09-19 0 1.650 1.620 1.660 1.620 1.650 150,000 243,640 1.6243 1.384 1.359 1.392 1.359 1.384 178,823 1.3625 0.61%
2023-09-18 0 1.640 1.640 1.810 1.620 1.660 82,000 134,400 1.6390 1.376 1.376 1.518 1.359 1.392 97,756 1.3748 -1.20%
2023-09-15 0 1.660 1.660 1.720 1.640 1.690 52,000 86,160 1.6569 1.392 1.392 1.443 1.376 1.418 61,992 1.3899 -1.78%
2023-09-14 0 1.690 1.650 1.700 1.640 1.700 74,000 122,060 1.6495 1.418 1.384 1.426 1.376 1.426 88,219 1.3836 -0.59%
2023-09-13 0 1.700 1.680 1.700 1.700 1.700 30,000 51,000 1.7000 1.426 1.409 1.426 1.426 1.426 35,765 1.4260 2.41%
2023-09-12 0 1.660 1.660 1.700 1.650 1.680 198,000 328,940 1.6613 1.392 1.392 1.426 1.384 1.409 236,046 1.3935 -2.35%
2023-09-11 0 1.700 1.680 1.740 1.700 1.710 52,000 88,720 1.7062 1.426 1.409 1.460 1.426 1.434 61,992 1.4312 0.00%
2023-09-07 0 1.700 1.700 1.710 1.690 1.710 17,692 29,877 1.6887 1.426 1.426 1.434 1.418 1.434 21,092 1.4165 -0.58%
2023-09-06 0 1.710 1.710 1.750 1.700 1.710 14,000 23,860 1.7043 1.434 1.434 1.468 1.426 1.434 16,690 1.4296 -0.58%
2023-09-05 0 1.720 1.720 1.760 1.710 1.720 24,000 41,260 1.7192 1.443 1.443 1.476 1.434 1.443 28,612 1.4421 0.58%
2023-09-04 0 1.710 1.700 1.750 1.680 1.750 86,000 147,940 1.7202 1.434 1.426 1.468 1.409 1.468 102,525 1.4430 -0.58%
2023-08-31 0 1.720 1.710 1.720 1.710 1.750 70,000 120,940 1.7277 1.443 1.434 1.443 1.434 1.468 83,451 1.4492 -1.15%
2023-08-30 0 1.740 1.740 1.750 1.740 1.780 84,000 146,620 1.7455 1.460 1.460 1.468 1.460 1.493 100,141 1.4641 -1.14%
2023-08-29 0 1.780 1.780 1.820 1.780 1.850 218,000 395,920 1.8161 1.476 1.476 1.509 1.476 1.534 262,842 1.5063 -3.26%
2023-08-28 0 1.840 1.810 1.850 1.840 1.880 96,000 177,960 1.8538 1.526 1.501 1.534 1.526 1.559 115,747 1.5375 1.10%
2023-08-25 0 1.820 1.820 1.830 1.800 1.820 10,000 18,080 1.8080 1.509 1.509 1.518 1.493 1.509 12,057 1.4995 1.11%
2023-08-24 0 1.800 1.800 1.860 1.790 1.860 56,000 101,800 1.8179 1.493 1.493 1.543 1.485 1.543 67,519 1.5077 2.27%
2023-08-23 0 1.760 1.760 1.800 1.730 1.760 62,000 108,220 1.7455 1.460 1.460 1.493 1.435 1.460 74,753 1.4477 0.57%
2023-08-22 0 1.750 1.760 1.770 1.720 1.800 178,000 314,600 1.7674 1.451 1.460 1.468 1.427 1.493 214,614 1.4659 -1.13%
2023-08-21 0 1.770 1.760 1.800 1.730 1.800 242,000 424,560 1.7544 1.468 1.460 1.493 1.435 1.493 291,779 1.4551 2.31%
2023-08-18 0 1.730 1.720 1.760 1.710 1.840 488,000 868,720 1.7802 1.435 1.427 1.460 1.418 1.526 588,381 1.4765 -4.95%
2023-08-17 0 1.820 1.820 1.850 1.820 1.890 360,000 661,280 1.8369 1.509 1.509 1.534 1.509 1.568 434,052 1.5235 -3.70%
2023-08-16 0 1.890 1.890 1.900 1.890 1.950 156,000 296,440 1.9003 1.568 1.568 1.576 1.568 1.617 188,089 1.5761 -1.05%
2023-08-15 0 1.910 1.910 1.930 1.910 1.930 90,000 172,740 1.9193 1.584 1.584 1.601 1.584 1.601 108,513 1.5919 -0.52%
2023-08-14 0 1.920 1.920 1.960 1.920 1.960 168,000 325,220 1.9358 1.592 1.592 1.626 1.592 1.626 202,557 1.6056 -2.04%
2023-08-11 0 1.960 1.960 1.970 1.930 1.960 38,000 73,780 1.9416 1.626 1.626 1.634 1.601 1.626 45,817 1.6103 1.55%
2023-08-10 0 1.930 1.930 1.940 1.920 1.930 42,722 82,384 1.9284 1.601 1.601 1.609 1.592 1.601 51,510 1.5994 0.00%
2023-08-09 0 1.930 1.920 1.930 1.920 1.930 76,000 146,120 1.9226 1.601 1.592 1.601 1.592 1.601 91,633 1.5946 0.52%
2023-08-08 0 1.920 1.910 1.920 1.920 1.940 76,000 146,240 1.9242 1.592 1.584 1.592 1.592 1.609 91,633 1.5959 -2.04%
2023-08-07 0 1.960 1.950 1.990 1.930 2.000 626,000 1,233,180 1.9699 1.626 1.617 1.650 1.601 1.659 754,768 1.6339 -0.51%
2023-08-04 0 1.970 1.960 1.970 1.970 1.980 28,000 55,380 1.9779 1.634 1.626 1.634 1.634 1.642 33,760 1.6404 0.51%
2023-08-03 0 1.960 1.960 1.970 1.940 2.010 62,000 121,540 1.9603 1.626 1.626 1.634 1.609 1.667 74,753 1.6259 -2.49%
2023-08-02 0 2.010 2.000 2.020 1.930 2.010 334,000 655,800 1.9635 1.667 1.659 1.675 1.601 1.667 402,704 1.6285 4.15%
2023-08-01 0 1.930 1.930 1.960 1.910 1.950 152,000 294,620 1.9383 1.601 1.601 1.626 1.584 1.617 183,266 1.6076 -1.53%
2023-07-31 0 1.960 1.920 1.960 1.900 1.980 704,000 1,374,220 1.9520 1.626 1.592 1.626 1.576 1.642 848,812 1.6190 -2.49%
2023-07-28 0 2.010 1.990 2.020 1.990 2.020 658,000 1,317,340 2.0020 1.667 1.650 1.675 1.650 1.675 793,350 1.6605 0.00%
2023-07-27 0 2.010 2.010 2.040 1.990 2.080 714,000 1,436,000 2.0112 1.667 1.667 1.692 1.650 1.725 860,869 1.6681 0.00%
2023-07-26 0 2.010 2.000 2.030 1.990 2.260 3,148,401 6,515,026 2.0693 1.667 1.659 1.684 1.650 1.874 3,796,024 1.7163 -11.45%
2023-07-25 0 2.270 2.270 2.300 2.240 2.310 202,000 463,640 2.2952 1.883 1.883 1.908 1.858 1.916 243,551 1.9037 -1.30%
2023-07-24 0 2.300 2.280 2.320 2.280 2.300 116,000 265,600 2.2897 1.908 1.891 1.924 1.891 1.908 139,861 1.8990 -2.13%
2023-07-21 0 2.350 2.330 2.390 2.350 2.360 18,000 42,360 2.3533 1.949 1.932 1.982 1.949 1.957 21,703 1.9518 0.00%
2023-07-20 0 2.350 2.350 2.390 2.350 2.380 14,000 33,060 2.3614 1.949 1.949 1.982 1.949 1.974 16,880 1.9586 -1.26%
2023-07-19 0 2.380 2.280 2.380 2.260 2.380 86,000 200,220 2.3281 1.974 1.891 1.974 1.874 1.974 103,690 1.9309 3.93%
2023-07-18 0 2.290 2.290 2.340 2.250 2.290 184,000 415,100 2.2560 1.899 1.899 1.941 1.866 1.899 221,849 1.8711 -1.72%
2023-07-14 0 2.330 2.320 2.350 2.290 2.340 62,000 144,220 2.3261 1.932 1.924 1.949 1.899 1.941 74,753 1.9293 1.75%
2023-07-13 0 2.290 2.290 2.340 2.280 2.390 72,000 166,380 2.3108 1.899 1.899 1.941 1.891 1.982 86,810 1.9166 0.00%
2023-07-12 0 2.290 2.280 2.390 2.270 2.400 54,000 126,160 2.3363 1.899 1.891 1.982 1.883 1.991 65,108 1.9377 0.88%
2023-07-11 0 2.270 2.260 2.400 2.260 2.300 24,000 55,120 2.2967 1.883 1.874 1.991 1.874 1.908 28,937 1.9048 -0.44%
2023-07-10 0 2.280 2.280 2.330 2.280 2.300 104,000 238,680 2.2950 1.891 1.891 1.932 1.891 1.908 125,393 1.9035 -2.98%
2023-07-07 0 2.350 2.320 2.350 2.300 2.350 94,000 217,860 2.3177 1.949 1.924 1.949 1.908 1.949 113,336 1.9223 0.86%
2023-07-06 0 2.330 2.300 2.340 2.300 2.330 168,000 389,800 2.3202 1.932 1.908 1.941 1.908 1.932 202,557 1.9244 -0.85%
2023-07-05 0 2.350 2.320 2.350 2.350 2.360 36,000 84,640 2.3511 1.949 1.924 1.949 1.949 1.957 43,405 1.9500 -0.42%
2023-07-04 0 2.360 2.340 2.360 2.330 2.360 30,000 70,680 2.3560 1.957 1.941 1.957 1.932 1.957 36,171 1.9541 1.29%
2023-07-03 0 2.330 2.320 2.340 2.320 2.360 302,000 702,920 2.3275 1.932 1.924 1.941 1.924 1.957 364,121 1.9305 -2.10%
2023-06-30 0 2.380 2.380 2.410 2.380 2.410 16,000 38,260 2.3913 1.974 1.974 1.999 1.974 1.999 19,291 1.9833 0.00%
2023-06-29 0 2.380 2.340 2.420 2.340 2.380 70,000 165,140 2.3591 1.974 1.941 2.007 1.941 1.974 84,399 1.9567 -1.65%
2023-06-28 0 2.420 2.370 2.420 2.320 2.420 202,000 478,520 2.3689 2.007 1.966 2.007 1.924 2.007 243,551 1.9648 3.42%
2023-06-27 0 2.340 2.340 2.370 2.310 2.380 226,000 528,600 2.3389 1.941 1.941 1.966 1.916 1.974 272,488 1.9399 -1.68%
2023-06-26 0 2.380 2.350 2.380 2.340 2.390 78,000 185,480 2.3779 1.974 1.949 1.974 1.941 1.982 94,045 1.9723 -0.42%
2023-06-23 0 2.390 2.390 2.400 2.350 2.400 136,000 323,840 2.3812 1.982 1.982 1.991 1.949 1.991 163,975 1.9749 -1.24%
2023-06-21 0 2.420 2.400 2.430 2.390 2.440 250,000 599,860 2.3994 2.007 1.991 2.015 1.982 2.024 301,425 1.9901 -0.82%
2023-06-20 0 2.440 2.430 2.450 2.430 2.490 244,000 597,760 2.4498 2.024 2.015 2.032 2.015 2.065 294,191 2.0319 -2.40%
2023-06-19 0 2.500 2.490 2.520 2.480 2.520 178,000 445,100 2.5006 2.073 2.065 2.090 2.057 2.090 214,614 2.0740 -3.10%
2023-06-16 0 2.580 2.570 2.620 2.580 2.690 264,000 696,800 2.6394 2.140 2.132 2.173 2.140 2.231 318,305 2.1891 -0.39%
2023-06-15 0 2.590 2.570 2.600 2.570 2.610 1,876,000 4,842,280 2.5812 2.148 2.132 2.156 2.132 2.165 2,261,892 2.1408 0.78%
2023-06-14 0 2.570 2.550 2.570 2.540 2.610 1,754,000 4,495,160 2.5628 2.132 2.115 2.132 2.107 2.165 2,114,796 2.1256 0.78%
2023-06-13 0 2.550 2.500 2.550 2.480 2.630 756,666 1,913,105 2.5283 2.115 2.073 2.115 2.057 2.181 912,312 2.0970 -3.04%
2023-06-12 0 3.430 3.430 3.450 3.390 3.480 1,856,000 6,372,980 3.4337 2.181 2.181 2.194 2.156 2.213 2,918,470 2.1837 1.18%
2023-06-09 0 3.390 3.380 3.390 3.370 3.400 872,000 2,952,360 3.3857 2.156 2.150 2.156 2.143 2.162 1,371,178 2.1532 0.30%
2023-06-08 0 3.380 3.370 3.380 3.360 3.400 788,000 2,661,640 3.3777 2.150 2.143 2.150 2.137 2.162 1,239,092 2.1481 0.00%
2023-06-07 0 3.380 3.380 3.400 3.380 3.420 376,000 1,276,400 3.3947 2.150 2.150 2.162 2.150 2.175 591,242 2.1588 -0.29%
2023-06-06 0 3.390 3.390 3.400 3.390 3.450 1,318,000 4,495,920 3.4112 2.156 2.156 2.162 2.156 2.194 2,072,491 2.1693 -1.45%
2023-06-05 0 3.440 3.430 3.440 3.430 3.490 1,484,533 5,128,232 3.4544 2.188 2.181 2.188 2.181 2.219 2,334,356 2.1969 0.29%
2023-06-02 0 3.430 3.420 3.440 3.410 3.440 382,000 1,307,460 3.4227 2.181 2.175 2.188 2.169 2.188 600,677 2.1766 0.59%
2023-06-01 0 3.410 3.400 3.410 3.400 3.420 260,000 887,080 3.4118 2.169 2.162 2.169 2.162 2.175 408,837 2.1698 -0.29%
2023-05-31 0 3.420 3.420 3.470 3.420 3.500 154,000 530,360 3.4439 2.175 2.175 2.207 2.175 2.226 242,158 2.1901 -1.16%
2023-05-30 0 3.460 3.450 3.470 3.450 3.480 228,000 792,420 3.4755 2.200 2.194 2.207 2.194 2.213 358,519 2.2103 0.00%
2023-05-29 0 3.460 3.450 3.490 3.450 3.500 134,000 465,300 3.4724 2.200 2.194 2.219 2.194 2.226 210,709 2.2083 0.58%
2023-05-25 0 3.440 3.440 3.510 3.440 3.470 330,000 1,140,400 3.4558 2.188 2.188 2.232 2.188 2.207 518,909 2.1977 -1.15%
2023-05-24 0 3.480 3.470 3.480 3.450 3.530 326,000 1,131,080 3.4696 2.213 2.207 2.213 2.194 2.245 512,619 2.2065 -1.42%
2023-05-23 0 3.530 3.490 3.530 3.490 3.540 88,000 308,560 3.5064 2.245 2.219 2.245 2.219 2.251 138,376 2.2299 0.86%
2023-05-22 0 3.500 3.500 3.530 3.440 3.580 304,000 1,066,640 3.5087 2.226 2.226 2.245 2.188 2.277 478,025 2.2313 -1.41%
2023-05-19 0 3.550 3.530 3.550 3.530 3.560 228,000 808,480 3.5460 2.258 2.245 2.258 2.245 2.264 358,519 2.2551 -0.28%
2023-05-18 0 3.560 3.530 3.560 3.530 3.570 314,000 1,115,400 3.5522 2.264 2.245 2.264 2.245 2.270 493,750 2.2590 0.00%
2023-05-17 0 3.560 3.560 3.580 3.530 3.580 346,000 1,230,500 3.5564 2.264 2.264 2.277 2.245 2.277 544,068 2.2617 -0.56%
2023-05-16 0 3.580 3.570 3.580 3.580 3.650 604,000 2,166,960 3.5877 2.277 2.270 2.277 2.277 2.321 949,761 2.2816 -0.28%
2023-05-15 0 3.590 3.580 3.620 3.550 3.650 224,000 805,400 3.5955 2.283 2.277 2.302 2.258 2.321 352,229 2.2866 -0.55%
2023-05-12 0 3.610 3.590 3.620 3.580 3.640 290,000 1,043,580 3.5986 2.296 2.283 2.302 2.277 2.315 456,011 2.2885 -0.28%
2023-05-11 0 3.620 3.620 3.640 3.580 3.640 212,000 767,340 3.6195 2.302 2.302 2.315 2.277 2.315 333,360 2.3018 0.00%
2023-05-10 0 3.620 3.580 3.630 3.580 3.630 172,000 618,260 3.5945 2.302 2.277 2.308 2.277 2.308 270,462 2.2859 0.56%
2023-05-09 0 3.600 3.590 3.630 3.600 3.630 344,000 1,239,400 3.6029 2.289 2.283 2.308 2.289 2.308 540,923 2.2913 -1.10%
2023-05-08 0 3.640 3.640 3.660 3.600 3.680 666,000 2,412,140 3.6218 2.315 2.315 2.328 2.289 2.340 1,047,253 2.3033 1.11%
2023-05-05 0 3.600 3.590 3.600 3.580 3.620 150,000 540,620 3.6041 2.289 2.283 2.289 2.277 2.302 235,868 2.2920 0.28%
2023-05-04 0 3.590 3.580 3.620 3.580 3.650 10,000 35,940 3.5940 2.283 2.277 2.302 2.277 2.321 15,725 2.2856 0.28%
2023-05-03 0 3.580 3.580 3.600 3.580 3.600 174,000 625,420 3.5944 2.277 2.277 2.289 2.277 2.289 273,607 2.2858 -0.56%
2023-05-02 0 3.600 3.590 3.610 3.600 3.630 94,000 339,100 3.6074 2.289 2.283 2.296 2.289 2.308 147,810 2.2942 0.00%
2023-04-28 0 3.600 3.590 3.650 3.600 3.600 50,000 180,000 3.6000 2.289 2.283 2.321 2.289 2.289 78,623 2.2894 0.00%
2023-04-27 0 3.600 3.600 3.630 3.600 3.640 30,000 108,560 3.6187 2.289 2.289 2.308 2.289 2.315 47,174 2.3013 -0.55%
2023-04-26 0 3.620 3.580 3.620 3.550 3.630 214,000 769,080 3.5938 2.302 2.277 2.302 2.258 2.308 336,505 2.2855 0.56%
2023-04-25 0 3.600 3.600 3.630 3.600 3.640 54,000 195,380 3.6181 2.289 2.289 2.308 2.289 2.315 84,912 2.3010 0.00%
2023-04-24 0 3.600 3.600 3.620 3.600 3.630 226,000 816,140 3.6112 2.289 2.289 2.302 2.289 2.308 355,374 2.2966 -0.83%
2023-04-21 0 3.630 3.620 3.640 3.620 3.630 120,000 435,100 3.6258 2.308 2.302 2.315 2.302 2.308 188,694 2.3058 0.55%
2023-04-20 0 3.610 3.610 3.650 3.590 3.680 400,000 1,448,820 3.6221 2.296 2.296 2.321 2.283 2.340 628,981 2.3034 -1.10%
2023-04-19 0 3.650 3.650 3.690 3.630 3.700 236,926 865,084 3.6513 2.321 2.321 2.347 2.308 2.353 372,555 2.3220 0.00%
2023-04-18 0 3.650 3.640 3.680 3.640 3.680 186,000 679,300 3.6522 2.321 2.315 2.340 2.315 2.340 292,476 2.3226 -0.82%
2023-04-17 0 3.680 3.660 3.680 3.640 3.700 164,000 600,460 3.6613 2.340 2.328 2.340 2.315 2.353 257,882 2.3284 0.55%
2023-04-14 0 3.660 3.660 3.680 3.660 3.680 130,000 476,520 3.6655 2.328 2.328 2.340 2.328 2.340 204,419 2.3311 0.00%
2023-04-13 0 3.660 3.610 3.660 3.580 3.670 436,000 1,575,040 3.6125 2.328 2.296 2.328 2.277 2.334 685,589 2.2974 1.10%
2023-04-12 0 3.620 3.610 3.650 3.600 3.640 180,000 650,180 3.6121 2.302 2.296 2.321 2.289 2.315 283,041 2.2971 0.84%
2023-04-11 0 3.590 3.590 3.620 3.560 3.600 376,000 1,347,940 3.5849 2.283 2.283 2.302 2.264 2.289 591,242 2.2798 0.28%
2023-04-06 0 3.580 3.580 3.670 3.580 3.630 310,006 1,116,221 3.6006 2.277 2.277 2.334 2.277 2.308 487,469 2.2898 -1.10%
2023-04-04 0 3.620 3.600 3.620 3.620 3.680 174,000 632,520 3.6352 2.302 2.289 2.302 2.302 2.340 273,607 2.3118 0.00%
2023-04-03 0 3.620 3.620 3.640 3.600 3.690 268,000 976,220 3.6426 2.302 2.302 2.315 2.289 2.347 421,417 2.3165 -1.09%
2023-03-31 0 3.660 3.640 3.670 3.650 3.670 216,000 791,720 3.6654 2.328 2.315 2.334 2.321 2.334 339,650 2.3310 0.00%
2023-03-30 0 3.660 3.660 3.690 3.650 3.700 470,000 1,727,140 3.6748 2.328 2.328 2.347 2.321 2.353 739,052 2.3370 0.83%
2023-03-29 0 3.630 3.620 3.660 3.580 3.660 354,000 1,278,140 3.6106 2.308 2.302 2.328 2.277 2.328 556,648 2.2961 1.68%
2023-03-28 0 3.570 3.550 3.570 3.550 3.700 792,000 2,862,420 3.6142 2.270 2.258 2.270 2.258 2.353 1,245,382 2.2984 -2.19%
2023-03-27 0 3.650 3.650 3.720 3.550 4.000 3,310,000 12,474,060 3.7686 2.321 2.321 2.366 2.258 2.544 5,204,815 2.3966 -3.44%
2023-03-24 0 3.780 3.770 3.780 3.730 3.780 256,000 959,780 3.7491 2.404 2.398 2.404 2.372 2.404 402,548 2.3843 1.07%
2023-03-23 0 3.740 3.720 3.750 3.700 3.800 356,000 1,328,620 3.7321 2.378 2.366 2.385 2.353 2.417 559,793 2.3734 1.08%
2023-03-22 0 3.700 3.700 3.720 3.700 3.830 370,000 1,386,120 3.7463 2.353 2.353 2.366 2.353 2.436 581,807 2.3824 0.00%
2023-03-21 0 3.700 3.690 3.700 3.600 3.780 366,000 1,362,360 3.7223 2.353 2.347 2.353 2.289 2.404 575,517 2.3672 3.06%
2023-03-20 0 3.590 3.580 3.590 3.550 3.650 114,000 411,420 3.6089 2.283 2.277 2.283 2.258 2.321 179,259 2.2951 -1.64%
2023-03-17 0 3.650 3.640 3.700 3.650 3.700 38,649 141,376 3.6579 2.321 2.315 2.353 2.321 2.353 60,774 2.3263 0.00%
2023-03-16 0 3.650 3.650 3.680 3.620 3.780 226,000 832,860 3.6852 2.321 2.321 2.340 2.302 2.404 355,374 2.3436 -1.35%
2023-03-15 0 3.700 3.690 3.700 3.680 3.810 734,000 2,757,340 3.7566 2.353 2.347 2.353 2.340 2.423 1,154,180 2.3890 4.52%
2023-03-14 0 3.540 3.510 3.540 3.500 3.620 206,000 732,140 3.5541 2.251 2.232 2.251 2.226 2.302 323,925 2.2602 2.61%
2023-03-13 0 3.450 3.440 3.460 3.430 3.500 152,000 527,120 3.4679 2.194 2.188 2.200 2.181 2.226 239,013 2.2054 -2.54%
2023-03-10 0 3.540 3.500 3.540 3.460 3.580 154,000 539,360 3.5023 2.251 2.226 2.251 2.200 2.277 242,158 2.2273 -1.12%
2023-03-09 0 3.580 3.530 3.580 3.560 3.600 136,000 487,280 3.5829 2.277 2.245 2.277 2.264 2.289 213,853 2.2786 -0.56%
2023-03-08 0 3.600 3.590 3.610 3.570 3.730 74,000 267,620 3.6165 2.289 2.283 2.296 2.270 2.372 116,361 2.2999 -4.00%
2023-03-07 0 3.750 3.740 3.750 3.730 3.780 82,000 309,040 3.7688 2.385 2.378 2.385 2.372 2.404 128,941 2.3968 0.54%
2023-03-06 0 3.730 3.730 3.740 3.720 3.800 90,000 338,940 3.7660 2.372 2.372 2.378 2.366 2.417 141,521 2.3950 -0.80%
2023-03-03 0 3.760 3.730 3.780 3.710 3.840 204,000 770,720 3.7780 2.391 2.372 2.404 2.359 2.442 320,780 2.4026 1.35%
2023-03-02 0 3.710 3.700 3.710 3.650 3.870 516,000 1,956,660 3.7920 2.359 2.353 2.359 2.321 2.461 811,385 2.4115 1.92%
2023-03-01 0 3.640 3.600 3.650 3.520 3.660 358,000 1,292,380 3.6100 2.315 2.289 2.321 2.239 2.328 562,938 2.2958 4.60%
2023-02-28 0 3.480 3.450 3.500 3.470 3.520 128,000 448,220 3.5017 2.213 2.194 2.226 2.207 2.239 201,274 2.2269 0.87%
2023-02-27 0 3.450 3.420 3.480 3.280 3.450 234,000 796,800 3.4051 2.194 2.175 2.213 2.086 2.194 367,954 2.1655 5.83%
2023-02-24 0 3.260 3.260 3.340 3.250 3.300 78,000 255,280 3.2728 2.073 2.073 2.124 2.067 2.099 122,651 2.0813 -2.69%
2023-02-23 0 3.350 3.310 3.380 3.310 3.350 46,000 153,520 3.3374 2.130 2.105 2.150 2.105 2.130 72,333 2.1224 1.21%
2023-02-22 0 3.310 3.310 3.400 3.310 3.380 117,000 389,970 3.3331 2.105 2.105 2.162 2.105 2.150 183,977 2.1197 -2.07%
2023-02-21 0 3.380 3.350 3.380 3.320 3.400 132,000 446,180 3.3802 2.150 2.130 2.150 2.111 2.162 207,564 2.1496 1.50%
2023-02-20 0 3.330 3.320 3.380 3.280 3.330 22,000 72,800 3.3091 2.118 2.111 2.150 2.086 2.118 34,594 2.1044 0.30%
2023-02-17 0 3.320 3.260 3.320 3.200 3.320 112,000 366,860 3.2755 2.111 2.073 2.111 2.035 2.111 176,115 2.0831 1.84%
2023-02-16 0 3.260 3.250 3.300 3.250 3.280 78,000 254,960 3.2687 2.073 2.067 2.099 2.067 2.086 122,651 2.0787 0.31%
2023-02-15 0 3.250 3.250 3.400 - - 0 0 - 2.067 2.067 2.162 - - 0 - 0.00%
2023-02-14 0 3.250 3.200 3.370 3.250 3.250 14,000 45,500 3.2500 2.067 2.035 2.143 2.067 2.067 22,014 2.0668 0.00%
2023-02-13 0 3.250 3.210 3.250 3.180 3.270 170,000 549,580 3.2328 2.067 2.041 2.067 2.022 2.080 267,317 2.0559 -2.69%
2023-02-10 0 3.340 3.260 3.350 3.260 3.340 68,000 222,640 3.2741 2.124 2.073 2.130 2.073 2.124 106,927 2.0822 1.21%
2023-02-09 0 3.300 3.270 3.310 3.260 3.340 76,000 251,380 3.3076 2.099 2.080 2.105 2.073 2.124 119,506 2.1035 1.23%
2023-02-08 0 3.260 3.260 3.300 3.260 3.290 166,000 544,040 3.2773 2.073 2.073 2.099 2.073 2.092 261,027 2.0842 -0.91%
2023-02-07 0 3.290 3.280 3.300 3.290 3.330 126,000 415,520 3.2978 2.092 2.086 2.099 2.092 2.118 198,129 2.0972 0.30%
2023-02-06 0 3.280 3.250 3.300 3.280 3.330 146,000 482,920 3.3077 2.086 2.067 2.099 2.086 2.118 229,578 2.1035 -1.50%
2023-02-03 0 3.330 3.330 3.380 3.280 3.330 90,000 298,240 3.3138 2.118 2.118 2.150 2.086 2.118 141,521 2.1074 -0.89%
2023-02-02 0 3.360 3.330 3.380 3.360 3.380 16,000 53,920 3.3700 2.137 2.118 2.150 2.137 2.150 25,159 2.1432 -0.30%
2023-02-01 0 3.370 3.370 3.380 3.340 3.430 20,000 67,240 3.3620 2.143 2.143 2.150 2.124 2.181 31,449 2.1381 1.20%
2023-01-31 0 3.330 3.320 3.350 3.320 3.360 84,000 280,460 3.3388 2.118 2.111 2.130 2.111 2.137 132,086 2.1233 0.30%
2023-01-30 0 3.320 3.320 3.380 3.320 3.320 4,000 13,280 3.3200 2.111 2.111 2.150 2.111 2.111 6,290 2.1114 -0.30%
2023-01-27 0 3.330 3.330 3.400 3.330 3.370 88,000 296,080 3.3645 2.118 2.118 2.162 2.118 2.143 138,376 2.1397 -1.19%
2023-01-26 0 3.370 3.360 3.440 3.300 3.460 202,000 687,380 3.4029 2.143 2.137 2.188 2.099 2.200 317,635 2.1641 2.43%
2023-01-20 0 3.290 3.230 3.320 3.200 3.310 98,000 314,940 3.2137 2.092 2.054 2.111 2.035 2.105 154,100 2.0437 2.81%
2023-01-19 0 3.200 3.200 3.230 3.110 3.200 12,000 38,220 3.1850 2.035 2.035 2.054 1.978 2.035 18,869 2.0255 -0.62%
2023-01-18 0 3.220 3.220 3.270 3.200 3.300 96,000 310,340 3.2327 2.048 2.048 2.080 2.035 2.099 150,955 2.0558 0.00%
2023-01-17 0 3.220 3.210 3.290 3.180 3.320 172,000 562,740 3.2717 2.048 2.041 2.092 2.022 2.111 270,462 2.0807 -2.42%
2023-01-16 0 3.300 3.300 3.320 3.300 3.330 10,000 33,240 3.3240 2.099 2.099 2.111 2.099 2.118 15,725 2.1139 -0.90%
2023-01-13 0 3.330 3.320 3.380 3.310 3.420 110,000 371,220 3.3747 2.118 2.111 2.150 2.105 2.175 172,970 2.1462 0.60%
2023-01-12 0 3.310 3.310 3.400 3.310 3.350 88,000 293,200 3.3318 2.105 2.105 2.162 2.105 2.130 138,376 2.1189 0.00%
2023-01-11 0 3.310 3.310 3.350 3.290 3.440 74,092 247,958 3.3466 2.105 2.105 2.130 2.092 2.188 116,506 2.1283 -1.19%
2023-01-10 0 3.350 3.300 3.360 3.280 3.360 18,000 60,300 3.3500 2.130 2.099 2.137 2.086 2.137 28,304 2.1304 -2.62%
2023-01-09 0 3.440 3.280 3.450 3.260 3.440 134,088 444,847 3.3176 2.188 2.086 2.194 2.073 2.188 210,847 2.1098 2.08%
2023-01-06 0 3.370 3.300 3.400 3.290 3.450 16,000 54,540 3.4088 2.143 2.099 2.162 2.092 2.194 25,159 2.1678 -1.75%
2023-01-05 0 3.430 3.300 3.430 - - 0 0 - 2.181 2.099 2.181 - - 0 - 0.00%
2023-01-04 0 3.430 3.320 3.430 3.290 3.450 20,000 67,820 3.3910 2.181 2.111 2.181 2.092 2.194 31,449 2.1565 1.48%
2023-01-03 0 3.380 3.310 3.390 3.240 3.460 284,000 952,200 3.3528 2.150 2.105 2.156 2.060 2.200 446,576 2.1322 5.96%
2022-12-30 0 3.190 3.050 3.190 3.160 3.200 108,000 342,500 3.1713 2.029 1.940 2.029 2.010 2.035 169,825 2.0168 1.59%
2022-12-29 0 3.140 3.070 3.140 3.040 3.180 38,000 118,320 3.1137 1.997 1.952 1.997 1.933 2.022 59,753 1.9801 0.64%
2022-12-28 0 3.120 3.110 3.160 3.000 3.120 14,000 42,280 3.0200 1.984 1.978 2.010 1.908 1.984 22,014 1.9206 2.97%
2022-12-23 0 3.030 3.020 3.190 3.030 3.030 38,042 115,264 3.0299 1.927 1.921 2.029 1.927 1.927 59,819 1.9269 -0.66%
2022-12-22 0 3.050 3.040 3.130 3.050 3.150 24,000 74,760 3.1150 1.940 1.933 1.991 1.940 2.003 37,739 1.9810 -2.24%
2022-12-21 0 3.120 2.990 3.120 2.970 3.140 64,848 194,667 3.0019 1.984 1.901 1.984 1.889 1.997 101,970 1.9091 4.00%
2022-12-20 0 3.000 2.970 3.000 - - 0 0 - 1.908 1.889 1.908 - - 0 - 0.00%
2022-12-19 0 3.000 2.990 3.040 3.000 3.040 70,000 210,260 3.0037 1.908 1.901 1.933 1.908 1.933 110,072 1.9102 -0.99%
2022-12-16 0 3.030 3.030 3.050 3.020 3.050 102,000 310,480 3.0439 1.927 1.927 1.940 1.921 1.940 160,390 1.9358 -1.62%
2022-12-15 0 3.080 3.070 3.080 3.010 3.110 128,000 393,020 3.0705 1.959 1.952 1.959 1.914 1.978 201,274 1.9527 -0.65%
2022-12-14 0 3.100 3.100 3.190 3.100 3.200 8,000 25,180 3.1475 1.971 1.971 2.029 1.971 2.035 12,580 2.0017 0.00%
2022-12-13 0 3.100 3.080 3.200 3.090 3.200 38,000 118,160 3.1095 1.971 1.959 2.035 1.965 2.035 59,753 1.9775 0.98%
2022-12-12 0 3.070 3.060 3.190 3.040 3.270 76,000 238,820 3.1424 1.952 1.946 2.029 1.933 2.080 119,506 1.9984 -4.36%
2022-12-09 0 3.210 3.200 3.240 3.120 3.250 100,000 320,940 3.2094 2.041 2.035 2.060 1.984 2.067 157,245 2.0410 3.22%
2022-12-08 0 3.110 3.100 3.150 3.100 3.150 26,000 81,220 3.1238 1.978 1.971 2.003 1.971 2.003 40,884 1.9866 0.32%
2022-12-07 0 3.100 3.050 3.100 3.020 3.150 18,000 56,320 3.1289 1.971 1.940 1.971 1.921 2.003 28,304 1.9898 -1.59%
2022-12-06 0 3.150 3.010 3.150 2.980 3.150 136,000 420,200 3.0897 2.003 1.914 2.003 1.895 2.003 213,853 1.9649 3.28%
2022-12-05 0 3.050 3.030 3.060 3.020 3.050 58,000 176,740 3.0472 1.940 1.927 1.946 1.921 1.940 91,202 1.9379 0.33%
2022-12-02 0 3.040 3.040 3.120 3.030 3.170 34,000 104,120 3.0624 1.933 1.933 1.984 1.927 2.016 53,463 1.9475 1.33%
2022-12-01 0 3.000 3.000 3.020 3.000 3.050 94,000 285,220 3.0343 1.908 1.908 1.921 1.908 1.940 147,810 1.9296 -0.66%
2022-11-30 0 3.020 3.020 3.030 3.010 3.050 106,000 320,260 3.0213 1.921 1.921 1.927 1.914 1.940 166,680 1.9214 0.00%
2022-11-29 0 3.020 2.920 2.960 2.890 3.020 22,000 63,940 2.9064 1.921 1.857 1.882 1.838 1.921 34,594 1.8483 2.37%
2022-11-28 0 2.950 2.850 2.970 2.820 3.050 198,000 589,800 2.9788 1.876 1.812 1.889 1.793 1.940 311,345 1.8944 -2.96%
2022-11-25 0 3.040 3.040 3.050 3.020 3.100 38,000 116,440 3.0642 1.933 1.933 1.940 1.921 1.971 59,753 1.9487 -1.94%
2022-11-24 0 3.100 3.050 3.190 3.050 3.190 14,000 43,480 3.1057 1.971 1.940 2.029 1.940 2.029 22,014 1.9751 1.64%
2022-11-23 0 3.050 3.020 3.050 3.050 3.200 87,139 269,393 3.0915 1.940 1.921 1.940 1.940 2.035 137,022 1.9661 -1.61%
2022-11-22 0 3.100 3.060 3.150 - - 0 0 - 1.971 1.946 2.003 - - 0 - 0.00%
2022-11-21 0 3.100 3.100 3.130 3.000 3.150 96,000 295,240 3.0754 1.971 1.971 1.991 1.908 2.003 150,955 1.9558 2.99%
2022-11-18 0 3.010 3.010 3.070 3.000 3.150 64,000 195,420 3.0534 1.914 1.914 1.952 1.908 2.003 100,637 1.9418 -2.27%
2022-11-17 0 3.080 3.030 3.080 2.890 3.080 124,000 372,060 3.0005 1.959 1.927 1.959 1.838 1.959 194,984 1.9082 6.57%
2022-11-16 0 2.890 2.890 2.950 2.890 2.960 8,000 23,380 2.9225 1.838 1.838 1.876 1.838 1.882 12,580 1.8586 -0.69%
2022-11-15 0 2.910 2.910 2.950 2.900 2.980 82,000 240,800 2.9366 1.851 1.851 1.876 1.844 1.895 128,941 1.8675 0.00%
2022-11-14 0 2.910 2.910 2.930 2.820 2.910 34,078 98,493 2.8902 1.851 1.851 1.863 1.793 1.851 53,586 1.8380 -0.68%
2022-11-11 0 2.930 2.820 2.930 2.820 2.940 126,000 364,640 2.8940 1.863 1.793 1.863 1.793 1.870 198,129 1.8404 2.09%
2022-11-10 0 2.870 2.700 2.870 - - 0 0 - 1.825 1.717 1.825 - - 0 - 0.00%
2022-11-09 0 2.870 2.750 2.880 2.870 2.880 8,000 23,020 2.8775 1.825 1.749 1.832 1.825 1.832 12,580 1.8299 1.06%
2022-11-08 0 2.840 2.730 2.850 - - 0 0 - 1.806 1.736 1.812 - - 0 - 0.00%
2022-11-07 0 2.840 2.750 2.850 2.710 2.840 52,000 142,620 2.7427 1.806 1.749 1.812 1.723 1.806 81,767 1.7442 3.27%
2022-11-04 0 2.750 2.660 2.750 2.700 2.780 54,000 148,120 2.7430 1.749 1.692 1.749 1.717 1.768 84,912 1.7444 1.85%
2022-11-03 0 2.700 2.650 2.700 - - 0 0 - 1.717 1.685 1.717 - - 0 - 0.00%
2022-11-02 0 2.700 2.670 2.700 - - 0 0 - 1.717 1.698 1.717 - - 0 - 0.00%
2022-11-01 0 2.700 2.610 2.700 2.620 2.700 44,000 115,940 2.6350 1.717 1.660 1.717 1.666 1.717 69,188 1.6757 3.85%
2022-10-31 0 2.600 2.580 2.630 2.550 2.640 92,000 239,800 2.6065 1.653 1.641 1.673 1.622 1.679 144,666 1.6576 -1.14%
2022-10-28 0 2.630 2.600 2.650 2.590 2.710 250,000 657,640 2.6306 1.673 1.653 1.685 1.647 1.723 393,113 1.6729 -5.05%
2022-10-27 0 2.770 2.700 2.770 2.680 2.800 8,000 22,060 2.7575 1.762 1.717 1.762 1.704 1.781 12,580 1.7536 2.59%
2022-10-26 0 2.700 2.750 2.840 2.700 2.940 142,000 394,140 2.7756 1.717 1.749 1.806 1.717 1.870 223,288 1.7652 -1.82%
2022-10-25 0 2.750 2.750 2.800 2.650 3.000 84,000 231,600 2.7571 1.749 1.749 1.781 1.685 1.908 132,086 1.7534 1.85%
2022-10-24 0 2.700 2.670 2.730 2.670 2.770 164,000 443,600 2.7049 1.717 1.698 1.736 1.698 1.762 257,882 1.7202 -3.23%
2022-10-21 0 2.790 2.790 2.800 2.720 2.860 38,000 105,420 2.7742 1.774 1.774 1.781 1.730 1.819 59,753 1.7643 2.57%
2022-10-20 0 2.720 2.720 2.790 2.710 2.720 58,000 157,560 2.7166 1.730 1.730 1.774 1.723 1.730 91,202 1.7276 -2.51%
2022-10-19 0 2.790 2.720 2.790 2.690 2.870 36,000 100,400 2.7889 1.774 1.730 1.774 1.711 1.825 56,608 1.7736 -1.06%
2022-10-18 0 2.820 2.750 2.820 2.770 2.880 98,000 272,920 2.7849 1.793 1.749 1.793 1.762 1.832 154,100 1.7711 2.92%
2022-10-17 0 2.740 2.740 2.770 2.690 2.900 296,000 824,340 2.7849 1.743 1.743 1.762 1.711 1.844 465,446 1.7711 -7.12%
2022-10-14 0 2.950 2.940 2.950 2.950 3.300 886,000 2,741,760 3.0945 1.876 1.870 1.876 1.876 2.099 1,393,192 1.9680 -7.52%
2022-10-13 0 3.190 3.180 3.250 3.160 3.330 202,000 648,020 3.2080 2.029 2.022 2.067 2.010 2.118 317,635 2.0401 -3.33%
2022-10-12 0 3.300 3.250 3.310 3.220 3.400 350,444 1,152,531 3.2888 2.099 2.067 2.105 2.048 2.162 551,056 2.0915 -5.17%
2022-10-11 0 3.480 3.360 3.480 3.330 3.500 38,000 128,540 3.3826 2.213 2.137 2.213 2.118 2.226 59,753 2.1512 -0.29%
2022-10-10 0 3.490 3.410 3.500 3.410 3.490 10,000 34,800 3.4800 2.219 2.169 2.226 2.169 2.219 15,725 2.2131 -2.24%
2022-10-07 0 3.570 3.450 3.570 - - 0 0 - 2.270 2.194 2.270 - - 0 - 0.00%
2022-10-06 0 3.570 3.450 3.520 3.450 3.640 20,000 71,640 3.5820 2.270 2.194 2.239 2.194 2.315 31,449 2.2780 0.00%
2022-10-05 0 3.570 3.430 3.570 - - 0 0 - 2.270 2.181 2.270 - - 0 - -0.56%
2022-10-03 0 3.590 3.370 3.590 3.230 3.600 18,000 60,940 3.3856 2.283 2.143 2.283 2.054 2.289 28,304 2.1530 1.70%
2022-09-30 0 3.530 3.350 3.530 3.440 3.600 14,000 48,820 3.4871 2.245 2.130 2.245 2.188 2.289 22,014 2.2176 3.22%
2022-09-29 0 3.420 3.250 3.420 3.280 3.430 502,000 1,669,720 3.3261 2.175 2.067 2.175 2.086 2.181 789,371 2.1153 2.09%
2022-09-28 0 3.350 3.330 3.380 3.350 3.450 80,000 272,180 3.4023 2.130 2.118 2.150 2.130 2.194 125,796 2.1637 -2.33%
2022-09-27 0 3.430 3.380 3.430 3.400 3.510 72,000 245,740 3.4131 2.181 2.150 2.181 2.162 2.232 113,217 2.1705 0.00%
2022-09-26 0 3.430 3.420 3.490 3.420 3.540 142,000 492,700 3.4697 2.181 2.175 2.219 2.175 2.251 223,288 2.2066 -2.56%
2022-09-23 0 3.520 3.520 3.560 3.500 3.520 26,000 91,380 3.5146 2.239 2.239 2.264 2.226 2.239 40,884 2.2351 0.28%
2022-09-22 0 3.510 3.500 3.590 3.500 3.600 98,000 347,460 3.5455 2.232 2.226 2.283 2.226 2.289 154,100 2.2548 -2.50%
2022-09-21 0 3.600 3.600 3.650 3.600 3.640 22,000 79,480 3.6127 2.289 2.289 2.321 2.289 2.315 34,594 2.2975 -1.64%
2022-09-20 0 3.660 3.540 3.700 3.510 3.740 196,000 708,820 3.6164 2.328 2.251 2.353 2.232 2.378 308,201 2.2999 0.55%
2022-09-19 0 3.640 3.600 3.640 3.560 3.730 30,000 108,800 3.6267 2.315 2.289 2.315 2.264 2.372 47,174 2.3064 -2.41%
2022-09-16 0 3.730 3.730 3.740 3.730 3.740 32,000 119,540 3.7356 2.372 2.372 2.378 2.372 2.378 50,318 2.3757 -1.06%
2022-09-15 0 3.770 3.730 3.770 3.730 3.790 88,000 331,240 3.7641 2.398 2.372 2.398 2.372 2.410 138,376 2.3938 -2.08%
2022-09-14 0 3.850 3.610 3.860 3.650 3.850 20,000 75,480 3.7740 2.448 2.296 2.455 2.321 2.448 31,449 2.4001 1.32%
2022-09-13 0 3.800 3.760 3.820 3.760 3.960 36,000 136,340 3.7872 2.417 2.391 2.429 2.391 2.518 56,608 2.4085 1.33%
2022-09-09 0 3.750 3.740 3.750 3.600 3.750 122,000 446,480 3.6597 2.385 2.378 2.385 2.289 2.385 191,839 2.3274 2.18%
2022-09-08 0 3.670 3.670 3.750 3.640 3.750 126,000 463,260 3.6767 2.334 2.334 2.385 2.315 2.385 198,129 2.3382 -1.61%
2022-09-07 0 3.730 3.690 3.750 3.660 3.730 158,000 585,600 3.7063 2.372 2.347 2.385 2.328 2.372 248,447 2.3570 -0.53%
2022-09-06 0 3.750 3.730 3.860 3.750 3.760 50,000 187,560 3.7512 2.385 2.372 2.455 2.385 2.391 78,623 2.3856 -0.53%
2022-09-05 0 3.770 3.750 3.800 3.730 3.780 86,000 322,920 3.7549 2.398 2.385 2.417 2.372 2.404 135,231 2.3879 1.07%
2022-09-02 0 3.730 3.730 3.770 3.720 3.730 124,000 461,960 3.7255 2.372 2.372 2.398 2.366 2.372 194,984 2.3692 -0.53%
2022-09-01 0 3.750 3.750 3.820 3.750 3.900 88,000 335,520 3.8127 2.385 2.385 2.429 2.385 2.480 138,376 2.4247 -2.60%
2022-08-31 0 3.850 3.800 3.850 3.780 3.850 138,000 524,500 3.8007 2.448 2.417 2.448 2.404 2.448 216,998 2.4171 0.52%
2022-08-30 0 3.930 3.900 3.930 3.930 3.940 50,000 196,860 3.9372 2.436 2.417 2.436 2.436 2.442 80,675 2.4401 -0.25%
2022-08-29 0 3.940 3.880 3.950 3.940 4.000 30,000 118,320 3.9440 2.442 2.405 2.448 2.442 2.479 48,405 2.4444 0.00%
2022-08-26 0 3.940 3.920 3.940 3.850 4.000 112,000 440,840 3.9361 2.442 2.429 2.442 2.386 2.479 180,713 2.4394 -1.50%
2022-08-25 0 4.000 3.950 4.020 3.940 4.000 204,000 806,540 3.9536 2.479 2.448 2.491 2.442 2.479 329,156 2.4503 1.52%
2022-08-24 0 3.940 3.900 3.940 3.820 3.950 236,000 919,100 3.8945 2.442 2.417 2.442 2.368 2.448 380,788 2.4137 -0.25%
2022-08-23 0 3.950 3.910 3.960 3.910 3.950 114,000 448,960 3.9382 2.448 2.423 2.454 2.423 2.448 183,940 2.4408 -0.25%
2022-08-22 0 3.960 3.950 3.980 3.910 4.000 284,000 1,126,680 3.9672 2.454 2.448 2.467 2.423 2.479 458,236 2.4587 2.33%
2022-08-19 0 3.870 3.870 3.890 3.830 3.960 412,977 1,617,869 3.9176 2.399 2.399 2.411 2.374 2.454 666,342 2.4280 -4.91%
2022-08-18 0 4.070 4.060 4.100 4.050 4.120 144,000 588,940 4.0899 2.522 2.516 2.541 2.510 2.553 232,345 2.5348 -1.45%
2022-08-17 0 4.130 4.070 4.150 3.950 4.130 296,000 1,184,220 4.0007 2.560 2.522 2.572 2.448 2.560 477,598 2.4795 4.29%
2022-08-16 0 3.960 3.960 3.980 3.950 4.030 418,000 1,669,440 3.9939 2.454 2.454 2.467 2.448 2.498 674,446 2.4753 -1.49%
2022-08-15 0 4.020 4.020 4.100 4.010 4.120 224,088 908,474 4.0541 2.491 2.491 2.541 2.485 2.553 361,568 2.5126 -2.43%
2022-08-12 0 4.120 4.080 4.130 4.070 4.170 178,000 736,840 4.1396 2.553 2.529 2.560 2.522 2.584 287,204 2.5656 -1.44%
2022-08-11 0 4.180 4.170 4.190 4.180 4.200 110,000 460,960 4.1905 2.591 2.584 2.597 2.591 2.603 177,486 2.5972 -0.48%
2022-08-10 0 4.200 4.180 4.200 4.180 4.290 873,000 3,690,260 4.2271 2.603 2.591 2.603 2.591 2.659 1,408,592 2.6198 -0.71%
2022-08-09 0 4.230 4.220 4.260 4.210 4.280 38,000 160,520 4.2242 2.622 2.615 2.640 2.609 2.653 61,313 2.6180 -0.24%
2022-08-08 0 4.240 4.210 4.250 4.190 4.350 428,000 1,813,920 4.2381 2.628 2.609 2.634 2.597 2.696 690,581 2.6267 0.24%
2022-08-05 0 4.230 4.220 4.240 4.190 4.260 126,000 530,700 4.2119 2.622 2.615 2.628 2.597 2.640 203,302 2.6104 -0.24%
2022-08-04 0 4.240 4.230 4.240 4.100 4.240 424,000 1,768,960 4.1721 2.628 2.622 2.628 2.541 2.628 684,127 2.5857 4.18%
2022-08-03 0 4.070 4.070 4.090 4.060 4.180 336,000 1,384,940 4.1218 2.522 2.522 2.535 2.516 2.591 542,139 2.5546 -0.49%
2022-08-02 0 4.090 4.080 4.120 4.080 4.200 618,000 2,537,820 4.1065 2.535 2.529 2.553 2.529 2.603 997,148 2.5451 -2.62%
2022-08-01 0 4.200 4.170 4.200 4.200 4.340 440,000 1,870,300 4.2507 2.603 2.584 2.603 2.603 2.690 709,943 2.6344 -3.23%
2022-07-29 0 4.340 4.290 4.350 4.290 4.350 264,000 1,138,640 4.3130 2.690 2.659 2.696 2.659 2.696 425,966 2.6731 -0.69%
2022-07-28 0 4.370 4.320 4.380 4.280 4.390 550,000 2,394,600 4.3538 2.708 2.677 2.715 2.653 2.721 887,429 2.6984 2.10%
2022-07-27 0 4.280 4.280 4.360 4.230 4.440 1,962,000 8,484,440 4.3244 2.653 2.653 2.702 2.622 2.752 3,165,703 2.6801 -1.83%
2022-07-26 0 4.360 4.360 4.390 4.030 4.750 5,406,000 23,260,140 4.3027 2.702 2.702 2.721 2.498 2.944 8,722,624 2.6666 -4.39%
2022-07-25 1 - - - - - 0 0 - 2.826 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 2.826 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 2.826 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 2.826 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 2.826 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 2.826 - - - - 0 - 0.00%
2022-07-15 0 4.560 4.520 4.560 4.220 4.590 2,158,000 9,546,040 4.4236 2.826 2.801 2.826 2.615 2.845 3,481,950 2.7416 6.79%
2022-07-14 0 4.270 4.260 4.280 4.110 4.280 792,000 3,347,760 4.2270 2.646 2.640 2.653 2.547 2.653 1,277,898 2.6197 1.67%
2022-07-13 0 4.200 4.170 4.200 3.940 4.300 2,012,000 8,321,160 4.1358 2.603 2.584 2.603 2.442 2.665 3,246,378 2.5632 6.06%
2022-07-12 0 3.960 3.940 3.960 3.930 3.960 86,000 338,940 3.9412 2.454 2.442 2.454 2.436 2.454 138,762 2.4426 0.76%
2022-07-11 0 3.930 3.920 3.960 3.910 3.980 326,000 1,286,660 3.9468 2.436 2.429 2.454 2.423 2.467 526,004 2.4461 -0.25%
2022-07-08 0 3.940 3.920 3.940 3.900 3.950 494,000 1,942,240 3.9317 2.442 2.429 2.442 2.417 2.448 797,073 2.4367 2.07%
2022-07-07 0 3.860 3.850 3.900 3.860 3.890 100,000 388,040 3.8804 2.392 2.386 2.417 2.392 2.411 161,351 2.4049 -1.03%
2022-07-06 0 3.900 3.850 3.910 3.850 3.900 138,000 536,000 3.8841 2.417 2.386 2.423 2.386 2.417 222,664 2.4072 0.26%
2022-07-05 0 3.890 3.880 3.920 3.890 3.930 47,803 186,803 3.9078 2.411 2.405 2.429 2.411 2.436 77,131 2.4219 -0.26%
2022-07-04 0 3.900 3.850 3.900 3.880 3.900 300,000 1,168,720 3.8957 2.417 2.386 2.417 2.405 2.417 484,052 2.4144 0.00%
2022-06-30 0 3.900 3.900 3.910 3.730 3.950 264,000 1,017,040 3.8524 2.417 2.417 2.423 2.312 2.448 425,966 2.3876 2.63%
2022-06-29 0 3.800 3.790 3.820 3.800 3.820 26,000 99,040 3.8092 2.355 2.349 2.368 2.355 2.368 41,951 2.3608 0.00%
2022-06-28 0 3.800 3.720 3.800 3.790 3.890 220,000 836,740 3.8034 2.355 2.306 2.355 2.349 2.411 354,972 2.3572 -0.26%
2022-06-27 0 3.810 3.730 3.810 3.760 3.840 468,000 1,778,560 3.8003 2.361 2.312 2.361 2.330 2.380 755,122 2.3553 1.60%
2022-06-24 0 3.750 3.750 3.760 3.710 3.780 80,000 298,820 3.7353 2.324 2.324 2.330 2.299 2.343 129,081 2.3150 0.27%
2022-06-23 0 3.740 3.700 3.750 3.670 3.760 24,000 88,560 3.6900 2.318 2.293 2.324 2.275 2.330 38,724 2.2869 1.08%
2022-06-22 0 3.700 3.650 3.710 3.650 3.820 26,000 96,320 3.7046 2.293 2.262 2.299 2.262 2.368 41,951 2.2960 0.00%
2022-06-21 0 3.700 3.700 3.720 3.700 3.730 104,000 385,460 3.7063 2.293 2.293 2.306 2.293 2.312 167,805 2.2971 -0.54%
2022-06-20 0 3.720 3.710 3.720 3.710 3.840 72,000 269,740 3.7464 2.306 2.299 2.306 2.299 2.380 116,173 2.3219 0.54%
2022-06-17 0 3.700 3.640 3.700 3.650 3.700 26,000 95,720 3.6815 2.293 2.256 2.293 2.262 2.293 41,951 2.2817 1.09%
2022-06-16 0 3.660 3.630 3.700 3.640 3.760 264,000 970,200 3.6750 2.268 2.250 2.293 2.256 2.330 425,966 2.2776 -2.66%
2022-06-15 0 3.760 3.720 3.760 3.730 3.860 136,000 513,800 3.7779 2.330 2.306 2.330 2.312 2.392 219,437 2.3414 -1.83%
2022-06-14 0 3.830 3.810 3.840 3.790 3.930 248,000 951,440 3.8365 2.374 2.361 2.380 2.349 2.436 400,150 2.3777 -1.54%
2022-06-13 0 4.070 4.060 4.080 4.010 4.080 318,000 1,285,880 4.0436 2.411 2.405 2.417 2.375 2.417 536,838 2.3953 0.25%
2022-06-10 0 4.060 4.050 4.060 4.030 4.060 620,000 2,507,360 4.0441 2.405 2.399 2.405 2.387 2.405 1,046,665 2.3956 0.00%
2022-06-09 0 4.060 4.030 4.080 4.020 4.080 300,000 1,215,720 4.0524 2.405 2.387 2.417 2.381 2.417 506,451 2.4005 0.00%
2022-06-08 0 4.060 4.040 4.080 4.050 4.080 112,000 454,220 4.0555 2.405 2.393 2.417 2.399 2.417 189,075 2.4023 0.00%
2022-06-07 0 4.060 4.030 4.080 4.050 4.180 182,000 738,280 4.0565 2.405 2.387 2.417 2.399 2.476 307,247 2.4029 1.25%
2022-06-06 0 4.010 4.010 4.050 4.000 4.060 254,000 1,027,840 4.0466 2.375 2.375 2.399 2.369 2.405 428,795 2.3970 0.25%
2022-06-02 0 4.000 4.000 4.040 3.970 4.030 128,000 513,640 4.0128 2.369 2.369 2.393 2.352 2.387 216,086 2.3770 0.00%
2022-06-01 0 4.000 3.990 4.020 3.990 4.050 74,000 296,560 4.0076 2.369 2.364 2.381 2.364 2.399 124,925 2.3739 0.00%
2022-05-31 0 4.000 3.990 4.000 4.000 4.020 142,000 568,040 4.0003 2.369 2.364 2.369 2.369 2.381 239,720 2.3696 -0.50%
2022-05-30 0 4.020 3.990 4.020 3.990 4.040 82,000 328,100 4.0012 2.381 2.364 2.381 2.364 2.393 138,430 2.3702 0.00%
2022-05-27 0 4.020 4.000 4.030 4.000 4.040 32,000 128,480 4.0150 2.381 2.369 2.387 2.369 2.393 54,021 2.3783 -0.25%
2022-05-26 0 4.030 3.920 4.040 3.920 4.030 22,000 87,060 3.9573 2.387 2.322 2.393 2.322 2.387 37,140 2.3441 1.26%
2022-05-25 0 3.980 3.980 4.000 3.960 4.050 64,000 255,940 3.9991 2.358 2.358 2.369 2.346 2.399 108,043 2.3689 -0.25%
2022-05-24 0 3.990 3.990 4.010 3.990 4.030 46,000 184,120 4.0026 2.364 2.364 2.375 2.364 2.387 77,656 2.3710 -0.50%
2022-05-23 0 4.010 3.990 4.020 3.940 4.020 14,000 55,840 3.9886 2.375 2.364 2.381 2.334 2.381 23,634 2.3627 2.30%
2022-05-20 0 3.920 3.880 3.920 3.880 3.950 310,000 1,211,420 3.9078 2.322 2.298 2.322 2.298 2.340 523,332 2.3148 1.03%
2022-05-19 0 3.880 3.850 3.880 3.790 3.960 116,000 450,840 3.8866 2.298 2.281 2.298 2.245 2.346 195,828 2.3022 -0.77%
2022-05-18 0 3.910 3.910 3.940 3.910 4.000 60,000 237,300 3.9550 2.316 2.316 2.334 2.316 2.369 101,290 2.3428 -0.26%
2022-05-17 0 3.920 3.920 3.940 3.890 3.950 268,000 1,048,940 3.9140 2.322 2.322 2.334 2.304 2.340 452,429 2.3185 -1.26%
2022-05-16 0 3.970 3.950 4.000 3.930 4.040 202,000 801,600 3.9683 2.352 2.340 2.369 2.328 2.393 341,010 2.3507 0.00%
2022-05-13 0 3.970 3.970 3.990 3.960 4.050 72,000 287,860 3.9981 2.352 2.352 2.364 2.346 2.399 121,548 2.3683 0.00%
2022-05-12 0 3.970 3.960 4.030 3.960 4.060 102,000 407,520 3.9953 2.352 2.346 2.387 2.346 2.405 172,193 2.3666 -0.25%
2022-05-11 0 3.980 3.970 4.000 3.970 4.080 64,000 256,480 4.0075 2.358 2.352 2.369 2.352 2.417 108,043 2.3739 -0.50%
2022-05-10 0 4.000 3.950 4.000 3.990 4.030 36,000 144,000 4.0000 2.369 2.340 2.369 2.364 2.387 60,774 2.3694 -1.23%
2022-05-06 0 4.050 3.980 4.060 4.000 4.080 46,000 184,680 4.0148 2.399 2.358 2.405 2.369 2.417 77,656 2.3782 -0.74%
2022-05-05 0 4.080 4.000 4.090 4.020 4.090 14,000 57,020 4.0729 2.417 2.369 2.423 2.381 2.423 23,634 2.4126 1.49%
2022-05-04 0 4.020 4.000 4.060 4.000 4.050 40,000 161,340 4.0335 2.381 2.369 2.405 2.369 2.399 67,527 2.3893 -0.25%
2022-05-03 0 4.030 4.030 4.090 4.000 4.100 124,000 500,540 4.0366 2.387 2.387 2.423 2.369 2.429 209,333 2.3911 -0.74%
2022-04-29 0 4.060 4.020 4.060 4.000 4.090 186,000 751,980 4.0429 2.405 2.381 2.405 2.369 2.423 313,999 2.3948 -0.98%
2022-04-28 0 4.100 4.070 4.100 4.080 4.100 38,025 155,662 4.0937 2.429 2.411 2.429 2.417 2.429 64,193 2.4249 0.00%
2022-04-27 0 4.100 4.050 4.100 4.010 4.110 112,000 455,980 4.0713 2.429 2.399 2.429 2.375 2.435 189,075 2.4116 1.23%
2022-04-26 0 4.050 4.050 4.150 4.050 4.150 48,000 196,320 4.0900 2.399 2.399 2.458 2.399 2.458 81,032 2.4227 -0.25%
2022-04-25 0 4.060 4.050 4.060 3.950 4.120 338,000 1,362,980 4.0325 2.405 2.399 2.405 2.340 2.441 570,601 2.3887 -2.40%
2022-04-22 0 4.160 4.140 4.200 4.100 4.210 80,000 331,440 4.1430 2.464 2.452 2.488 2.429 2.494 135,054 2.4541 -0.95%
2022-04-21 0 4.200 4.140 4.210 4.130 4.230 56,088 233,399 4.1613 2.488 2.452 2.494 2.446 2.506 94,686 2.4650 -0.94%
2022-04-20 0 4.240 4.150 4.250 4.150 4.240 118,000 494,920 4.1942 2.512 2.458 2.518 2.458 2.512 199,204 2.4845 0.47%
2022-04-19 0 4.220 4.220 4.280 4.180 4.320 34,000 143,440 4.2188 2.500 2.500 2.535 2.476 2.559 57,398 2.4991 -0.47%
2022-04-14 0 4.240 4.240 4.280 4.230 4.340 236,000 1,007,140 4.2675 2.512 2.512 2.535 2.506 2.571 398,408 2.5279 0.47%
2022-04-13 0 4.220 4.190 4.220 4.180 4.270 230,000 967,680 4.2073 2.500 2.482 2.500 2.476 2.529 388,279 2.4922 1.20%
2022-04-12 0 4.170 4.140 4.210 4.110 4.300 322,000 1,341,440 4.1660 2.470 2.452 2.494 2.435 2.547 543,590 2.4677 0.97%
2022-04-11 0 4.130 4.130 4.150 4.100 4.340 478,000 2,013,060 4.2114 2.446 2.446 2.458 2.429 2.571 806,945 2.4947 -3.28%
2022-04-08 0 4.270 4.270 4.330 4.260 4.370 594,000 2,564,540 4.3174 2.529 2.529 2.565 2.523 2.589 1,002,772 2.5574 -1.16%
2022-04-07 0 4.320 4.310 4.320 4.180 4.350 1,532,000 6,583,750 4.2975 2.559 2.553 2.559 2.476 2.577 2,586,275 2.5456 3.35%
2022-04-06 0 4.180 4.160 4.190 4.030 4.190 160,000 666,740 4.1671 2.476 2.464 2.482 2.387 2.482 270,107 2.4684 0.97%
2022-04-04 0 4.140 4.130 4.150 4.020 4.160 498,000 2,045,440 4.1073 2.452 2.446 2.458 2.381 2.464 840,708 2.4330 2.99%
2022-04-01 0 4.020 4.020 4.050 3.980 4.030 166,000 665,460 4.0088 2.381 2.381 2.399 2.358 2.387 280,236 2.3746 -0.25%
2022-03-31 0 4.030 4.000 4.030 3.990 4.050 32,000 128,740 4.0231 2.387 2.369 2.387 2.364 2.399 54,021 2.3831 0.75%
2022-03-30 0 4.000 3.990 4.000 3.990 4.090 200,000 804,830 4.0242 2.369 2.364 2.369 2.364 2.423 337,634 2.3837 -0.50%
2022-03-29 0 4.020 4.010 4.020 4.000 4.060 316,000 1,271,560 4.0239 2.381 2.375 2.381 2.369 2.405 533,461 2.3836 0.75%
2022-03-28 0 3.990 3.970 3.990 3.940 3.990 40,000 158,540 3.9635 2.364 2.352 2.364 2.334 2.364 67,527 2.3478 1.79%
2022-03-25 0 3.920 3.920 3.940 3.880 4.100 714,000 2,821,260 3.9513 2.322 2.322 2.334 2.298 2.429 1,205,353 2.3406 -5.54%
2022-03-24 0 4.150 4.120 4.150 4.090 4.180 530,000 2,188,720 4.1297 2.458 2.441 2.458 2.423 2.476 894,730 2.4462 2.47%
2022-03-23 0 4.050 4.030 4.050 4.000 4.070 570,000 2,291,740 4.0206 2.399 2.387 2.399 2.369 2.411 962,256 2.3816 -0.49%
2022-03-22 0 4.070 4.040 4.100 4.070 4.110 36,000 147,580 4.0994 2.411 2.393 2.429 2.411 2.435 60,774 2.4283 0.00%
2022-03-21 0 4.070 4.000 4.080 4.000 4.100 412,000 1,668,000 4.0485 2.411 2.369 2.417 2.369 2.429 695,526 2.3982 4.63%
2022-03-18 0 3.890 3.880 3.890 3.700 3.900 238,000 912,920 3.8358 2.304 2.298 2.304 2.192 2.310 401,784 2.2722 5.14%
2022-03-17 0 3.700 3.670 3.700 3.560 3.700 474,000 1,733,800 3.6578 2.192 2.174 2.192 2.109 2.192 800,192 2.1667 3.93%
2022-03-16 0 3.560 3.560 3.620 3.450 3.630 966,000 3,401,620 3.5213 2.109 2.109 2.144 2.044 2.150 1,630,771 2.0859 3.19%
2022-03-15 0 3.450 3.390 3.440 3.410 3.800 800,000 2,855,060 3.5688 2.044 2.008 2.038 2.020 2.251 1,350,535 2.1140 -8.73%
2022-03-14 0 3.780 3.770 3.880 3.740 3.900 284,000 1,080,520 3.8046 2.239 2.233 2.298 2.215 2.310 479,440 2.2537 -3.32%
2022-03-11 0 3.910 3.890 3.950 3.800 4.000 352,000 1,359,340 3.8618 2.316 2.304 2.340 2.251 2.369 594,235 2.2875 -3.69%
2022-03-10 0 4.060 4.000 4.070 3.900 4.060 228,000 910,440 3.9932 2.405 2.369 2.411 2.310 2.405 384,903 2.3654 5.18%
2022-03-09 0 3.860 3.800 3.900 3.740 3.900 354,000 1,359,500 3.8404 2.287 2.251 2.310 2.215 2.310 597,612 2.2749 -2.03%
2022-03-08 0 3.940 3.920 3.950 3.920 3.950 72,000 284,080 3.9456 2.334 2.322 2.340 2.322 2.340 121,548 2.3372 -0.25%
2022-03-07 0 3.950 3.950 3.970 3.870 3.950 106,000 414,880 3.9140 2.340 2.340 2.352 2.292 2.340 178,946 2.3185 -1.25%
2022-03-04 0 4.000 4.000 4.040 3.990 4.010 104,020 416,082 4.0000 2.369 2.369 2.393 2.364 2.375 175,603 2.3694 -0.99%
2022-03-03 0 4.040 4.020 4.080 4.010 4.040 42,000 169,020 4.0243 2.393 2.381 2.417 2.375 2.393 70,903 2.3838 0.75%
2022-03-02 0 4.010 4.000 4.020 3.990 4.040 150,000 600,700 4.0047 2.375 2.369 2.381 2.364 2.393 253,225 2.3722 -0.74%
2022-03-01 0 4.040 4.040 4.090 4.040 4.120 116,000 472,320 4.0717 2.393 2.393 2.423 2.393 2.441 195,828 2.4119 -0.25%
2022-02-28 0 4.050 4.050 4.090 4.040 4.050 10,000 40,420 4.0420 2.399 2.399 2.423 2.393 2.399 16,882 2.3943 0.50%
2022-02-25 0 4.030 4.030 4.080 4.000 4.100 102,000 409,980 4.0194 2.387 2.387 2.417 2.369 2.429 172,193 2.3809 0.75%
2022-02-24 0 4.000 4.000 4.060 4.000 4.100 342,000 1,375,460 4.0218 2.369 2.369 2.405 2.369 2.429 577,354 2.3824 -2.44%
2022-02-23 0 4.100 4.080 4.100 4.100 4.120 54,000 221,600 4.1037 2.429 2.417 2.429 2.429 2.441 91,161 2.4309 -0.49%
2022-02-22 0 4.120 4.100 4.120 4.100 4.130 44,000 181,220 4.1186 2.441 2.429 2.441 2.429 2.446 74,279 2.4397 -0.48%
2022-02-21 0 4.140 4.130 4.140 4.010 4.140 240,000 982,340 4.0931 2.452 2.446 2.452 2.375 2.452 405,161 2.4246 0.73%
2022-02-18 0 4.110 4.100 4.110 4.040 4.130 326,000 1,331,700 4.0850 2.435 2.429 2.435 2.393 2.446 550,343 2.4198 -0.24%
2022-02-17 0 4.120 4.110 4.120 4.120 4.200 30,000 124,360 4.1453 2.441 2.435 2.441 2.441 2.488 50,645 2.4555 -0.72%
2022-02-16 0 4.150 4.150 4.180 4.150 4.280 102,000 426,600 4.1824 2.458 2.458 2.476 2.458 2.535 172,193 2.4774 -0.72%
2022-02-15 0 4.180 4.180 4.210 4.180 4.250 102,000 427,760 4.1937 2.476 2.476 2.494 2.476 2.518 172,193 2.4842 -0.24%
2022-02-14 0 4.190 4.180 4.190 4.160 4.220 232,000 970,440 4.1829 2.482 2.476 2.482 2.464 2.500 391,655 2.4778 -0.95%
2022-02-11 0 4.230 4.190 4.260 4.180 4.350 208,000 886,880 4.2638 2.506 2.482 2.523 2.476 2.577 351,139 2.5257 -2.76%
2022-02-10 0 4.350 4.330 4.370 4.350 4.370 24,000 104,500 4.3542 2.577 2.565 2.589 2.577 2.589 40,516 2.5792 0.00%
2022-02-09 0 4.350 4.350 4.400 4.180 4.380 600,000 2,570,340 4.2839 2.577 2.577 2.606 2.476 2.595 1,012,901 2.5376 0.00%
2022-02-08 0 4.350 4.350 4.380 4.350 4.380 116,000 506,120 4.3631 2.577 2.577 2.595 2.577 2.595 195,828 2.5845 -1.14%
2022-02-07 0 4.400 4.400 4.420 4.400 4.480 92,000 406,980 4.4237 2.606 2.606 2.618 2.606 2.654 155,312 2.6204 -1.35%
2022-02-04 0 4.460 4.440 4.460 4.400 4.570 170,000 755,800 4.4459 2.642 2.630 2.642 2.606 2.707 286,989 2.6336 1.36%
2022-01-31 0 4.400 4.400 4.420 4.310 4.310 30,000 129,300 4.3100 2.606 2.606 2.618 2.553 2.553 50,645 2.5531 -0.90%
2022-01-28 0 4.440 4.440 4.450 4.420 4.450 50,000 221,420 4.4284 2.630 2.630 2.636 2.618 2.636 84,408 2.6232 0.45%
2022-01-27 0 4.420 4.400 4.430 4.270 4.450 74,000 324,860 4.3900 2.618 2.606 2.624 2.529 2.636 124,925 2.6005 -0.67%
2022-01-26 0 4.450 4.430 4.450 4.450 4.550 214,000 961,600 4.4935 2.636 2.624 2.636 2.636 2.695 361,268 2.6617 -1.11%
2022-01-25 0 4.500 4.500 4.530 4.430 4.540 1,659,000 7,419,080 4.4720 2.666 2.666 2.683 2.624 2.689 2,800,672 2.6490 2.27%
2022-01-24 0 4.400 4.360 4.400 4.350 4.480 348,000 1,527,100 4.3882 2.606 2.583 2.606 2.577 2.654 587,483 2.5994 0.69%
2022-01-21 0 4.370 4.360 4.370 4.300 4.440 260,000 1,131,580 4.3522 2.589 2.583 2.589 2.547 2.630 438,924 2.5781 1.63%
2022-01-20 0 4.300 4.240 4.370 4.300 4.440 234,000 1,019,980 4.3589 2.547 2.512 2.589 2.547 2.630 395,032 2.5820 -0.46%
2022-01-19 0 4.320 4.280 4.320 4.280 4.410 214,000 920,180 4.2999 2.559 2.535 2.559 2.535 2.612 361,268 2.5471 0.70%
2022-01-18 0 4.290 4.270 4.290 4.270 4.290 74,000 316,400 4.2757 2.541 2.529 2.541 2.529 2.541 124,925 2.5327 0.94%
2022-01-17 0 4.250 4.250 4.270 4.250 4.290 114,000 486,700 4.2693 2.518 2.518 2.529 2.518 2.541 192,451 2.5290 -0.47%
2022-01-14 0 4.270 4.270 4.290 4.260 4.290 46,000 196,860 4.2796 2.529 2.529 2.541 2.523 2.541 77,656 2.5350 0.00%
2022-01-13 0 4.270 4.240 4.270 4.200 4.290 52,000 222,140 4.2719 2.529 2.512 2.529 2.488 2.541 87,785 2.5305 0.47%
2022-01-12 0 4.250 4.250 4.290 4.220 4.280 32,000 135,900 4.2469 2.518 2.518 2.541 2.500 2.535 54,021 2.5157 0.24%
2022-01-11 0 4.240 4.240 4.280 4.240 4.370 86,000 369,460 4.2960 2.512 2.512 2.535 2.512 2.589 145,183 2.5448 -1.40%
2022-01-10 0 4.300 4.300 4.340 4.240 4.400 100,000 436,240 4.3624 2.547 2.547 2.571 2.512 2.606 168,817 2.5841 -0.23%
2022-01-07 0 4.310 4.310 4.320 4.230 4.310 1,046,880 4,401,396 4.2043 2.553 2.553 2.559 2.506 2.553 1,767,310 2.4904 2.86%
2022-01-06 0 4.190 4.180 4.240 4.140 4.240 68,000 285,720 4.2018 2.482 2.476 2.512 2.452 2.512 114,795 2.4889 -1.18%
2022-01-05 0 4.240 4.240 4.300 4.240 4.270 198,000 843,220 4.2587 2.512 2.512 2.547 2.512 2.529 334,257 2.5227 -0.47%
2022-01-04 0 4.260 4.250 4.350 4.200 4.310 84,000 357,400 4.2548 2.523 2.518 2.577 2.488 2.553 141,806 2.5203 -1.16%
2022-01-03 0 4.310 4.310 4.390 4.250 4.340 116,000 501,260 4.3212 2.553 2.553 2.600 2.518 2.571 195,828 2.5597 -1.82%
2021-12-31 0 4.390 4.290 4.390 4.260 4.390 64,000 274,760 4.2931 2.600 2.541 2.600 2.523 2.600 108,043 2.5431 1.62%
2021-12-30 0 4.320 4.260 4.320 4.300 4.340 84,000 362,360 4.3138 2.559 2.523 2.559 2.547 2.571 141,806 2.5553 -0.23%
2021-12-29 0 4.330 4.250 4.340 4.340 4.370 34,000 148,380 4.3641 2.565 2.518 2.571 2.571 2.589 57,398 2.5851 -1.59%
2021-12-28 0 4.400 4.390 4.400 4.400 4.430 80,000 352,740 4.4093 2.606 2.600 2.606 2.606 2.624 135,054 2.6119 0.23%
2021-12-24 0 4.390 4.380 4.480 4.370 4.480 48,000 214,660 4.4721 2.600 2.595 2.654 2.589 2.654 81,032 2.6491 0.69%
2021-12-23 0 4.360 4.360 4.470 4.350 4.470 38,000 165,560 4.3568 2.583 2.583 2.648 2.577 2.648 64,150 2.5808 0.23%
2021-12-22 0 4.350 4.320 4.350 4.320 4.400 70,000 304,100 4.3443 2.577 2.559 2.577 2.559 2.606 118,172 2.5734 0.69%
2021-12-21 0 4.320 4.320 4.380 4.310 4.390 22,000 95,400 4.3364 2.559 2.559 2.595 2.553 2.600 37,140 2.5687 0.93%
2021-12-20 0 4.280 4.270 4.330 4.250 4.430 232,000 997,840 4.3010 2.535 2.529 2.565 2.518 2.624 391,655 2.5478 -3.60%
2021-12-17 0 4.440 4.440 4.480 4.380 4.480 248,000 1,094,560 4.4135 2.630 2.630 2.654 2.595 2.654 418,666 2.6144 0.00%
2021-12-16 0 4.440 4.420 4.450 4.350 4.460 212,000 937,380 4.4216 2.630 2.618 2.636 2.577 2.642 357,892 2.6192 0.91%
2021-12-15 0 4.400 4.330 4.400 4.310 4.450 336,000 1,484,720 4.4188 2.606 2.565 2.606 2.553 2.636 567,225 2.6175 1.85%
2021-12-14 0 4.320 4.260 4.350 4.280 4.340 162,000 695,260 4.2917 2.559 2.523 2.577 2.535 2.571 273,483 2.5422 0.23%
2021-12-13 0 4.310 4.300 4.310 4.250 4.340 172,000 740,260 4.3038 2.553 2.547 2.553 2.518 2.571 290,365 2.5494 -0.69%
2021-12-10 0 4.340 4.290 4.350 4.300 4.370 344,000 1,492,920 4.3399 2.571 2.541 2.577 2.547 2.589 580,730 2.5708 2.12%
2021-12-09 0 4.250 4.260 4.300 4.190 4.290 150,000 639,480 4.2632 2.518 2.523 2.547 2.482 2.541 253,225 2.5253 0.95%
2021-12-08 0 4.210 4.160 4.230 4.160 4.220 118,000 496,440 4.2071 2.494 2.464 2.506 2.464 2.500 199,204 2.4921 0.24%
2021-12-07 0 4.200 4.150 4.210 4.110 4.220 142,000 596,080 4.1977 2.488 2.458 2.494 2.435 2.500 239,720 2.4866 2.19%
2021-12-06 0 4.110 4.100 4.200 4.110 4.220 180,000 751,260 4.1737 2.435 2.429 2.488 2.435 2.500 303,870 2.4723 -1.91%
2021-12-03 0 4.190 4.110 4.190 4.080 4.190 320,000 1,325,900 4.1434 2.482 2.435 2.482 2.417 2.482 540,214 2.4544 2.44%
2021-12-02 0 4.090 4.080 4.130 3.850 4.200 456,000 1,839,600 4.0342 2.423 2.417 2.446 2.281 2.488 769,805 2.3897 6.23%
2021-12-01 0 3.850 3.850 3.860 3.800 3.980 262,000 1,015,380 3.8755 2.281 2.281 2.287 2.251 2.358 442,300 2.2957 -3.02%
2021-11-30 0 3.970 3.970 4.000 3.960 4.040 342,401 1,366,419 3.9907 2.352 2.352 2.369 2.346 2.393 578,031 2.3639 -3.17%
2021-11-29 0 4.100 4.000 4.100 4.050 4.130 98,000 401,940 4.1014 2.429 2.369 2.429 2.399 2.446 165,441 2.4295 2.50%
2021-11-26 0 4.000 3.990 4.050 3.990 4.100 248,000 999,200 4.0290 2.369 2.364 2.399 2.364 2.429 418,666 2.3866 -1.23%
2021-11-25 0 4.050 4.040 4.100 4.030 4.080 192,000 777,780 4.0509 2.399 2.393 2.429 2.387 2.417 324,128 2.3996 -0.74%
2021-11-24 0 4.080 4.050 4.080 3.990 4.290 1,130,000 4,630,060 4.0974 2.417 2.399 2.417 2.364 2.541 1,907,631 2.4271 -4.67%
2021-11-23 0 4.280 4.270 4.290 4.210 4.360 174,000 740,100 4.2534 2.535 2.529 2.541 2.494 2.583 293,741 2.5196 -1.83%
2021-11-22 0 4.360 4.360 4.380 4.340 4.360 36,000 156,880 4.3578 2.583 2.583 2.595 2.571 2.583 60,774 2.5814 0.00%
2021-11-19 0 4.360 4.340 4.360 4.280 4.390 88,000 383,260 4.3552 2.583 2.571 2.583 2.535 2.600 148,559 2.5799 1.87%
2021-11-18 0 4.280 4.260 4.280 4.260 4.310 194,000 831,860 4.2879 2.535 2.523 2.535 2.523 2.553 327,505 2.5400 -1.61%
2021-11-17 0 4.350 4.250 4.400 4.300 4.380 114,000 492,840 4.3232 2.577 2.518 2.606 2.547 2.595 192,451 2.5609 -0.91%
2021-11-16 0 4.390 4.390 4.400 4.380 4.390 18,000 78,980 4.3878 2.600 2.600 2.606 2.595 2.600 30,387 2.5991 0.46%
2021-11-15 0 4.370 4.370 4.400 4.370 4.460 66,000 290,920 4.4079 2.589 2.589 2.606 2.589 2.642 111,419 2.6110 -2.02%
2021-11-12 0 4.460 4.450 4.470 4.440 4.470 64,000 284,660 4.4478 2.642 2.636 2.648 2.630 2.648 108,043 2.6347 -1.11%
2021-11-11 0 4.510 4.480 4.520 4.460 4.580 116,000 523,020 4.5088 2.672 2.654 2.677 2.642 2.713 195,828 2.6708 -1.53%
2021-11-10 0 4.580 4.540 4.600 4.540 4.650 60,000 275,020 4.5837 2.713 2.689 2.725 2.689 2.754 101,290 2.7152 -0.43%
2021-11-09 0 4.600 4.600 4.640 4.550 4.600 186,000 853,860 4.5906 2.725 2.725 2.749 2.695 2.725 313,999 2.7193 0.22%
2021-11-08 0 4.590 4.580 4.600 4.550 4.600 260,000 1,195,240 4.5971 2.719 2.713 2.725 2.695 2.725 438,924 2.7231 0.22%
2021-11-05 0 4.580 4.580 4.590 4.540 4.600 242,000 1,109,160 4.5833 2.713 2.713 2.719 2.689 2.725 408,537 2.7150 -0.43%
2021-11-04 0 4.600 4.590 4.600 4.460 4.600 134,320 615,392 4.5815 2.725 2.719 2.725 2.642 2.725 226,755 2.7139 2.00%
2021-11-03 0 4.510 4.510 4.540 4.470 4.550 64,000 288,620 4.5097 2.672 2.672 2.689 2.648 2.695 108,043 2.6713 -0.22%
2021-11-02 0 4.520 4.520 4.540 4.520 4.600 144,000 658,140 4.5704 2.677 2.677 2.689 2.677 2.725 243,096 2.7073 -1.74%
2021-11-01 0 4.600 4.590 4.600 4.600 4.700 192,000 893,740 4.6549 2.725 2.719 2.725 2.725 2.784 324,128 2.7574 -0.22%
2021-10-29 0 4.610 4.610 4.630 4.450 4.630 110,000 502,920 4.5720 2.731 2.731 2.743 2.636 2.743 185,699 2.7083 2.22%
2021-10-28 0 4.510 4.510 4.580 4.450 4.700 112,000 506,320 4.5207 2.672 2.672 2.713 2.636 2.784 189,075 2.6779 -1.53%
2021-10-27 0 4.580 4.580 4.650 4.520 4.800 96,000 443,360 4.6183 2.713 2.713 2.754 2.677 2.843 162,064 2.7357 -0.87%
2021-10-26 0 4.620 4.600 4.650 4.570 4.690 84,000 389,500 4.6369 2.737 2.725 2.754 2.707 2.778 141,806 2.7467 -2.12%
2021-10-25 0 4.720 4.720 4.750 4.520 4.800 570,000 2,676,840 4.6962 2.796 2.796 2.814 2.677 2.843 962,256 2.7818 3.51%
2021-10-22 0 4.560 4.540 4.570 4.400 4.590 74,000 334,100 4.5149 2.701 2.689 2.707 2.606 2.719 124,925 2.6744 2.24%
2021-10-21 0 4.460 4.460 4.560 4.400 4.480 270,000 1,205,520 4.4649 2.642 2.642 2.701 2.606 2.654 455,806 2.6448 -0.45%
2021-10-20 0 4.480 4.470 4.480 4.400 4.550 436,000 1,936,240 4.4409 2.654 2.648 2.654 2.606 2.695 736,042 2.6306 2.28%
2021-10-19 0 4.380 4.340 4.380 4.200 4.390 248,016 1,069,988 4.3142 2.595 2.571 2.595 2.488 2.600 418,693 2.5555 4.29%
2021-10-18 0 4.200 4.180 4.270 4.160 4.250 140,000 588,620 4.2044 2.488 2.476 2.529 2.464 2.518 236,344 2.4905 -0.47%
2021-10-15 0 4.220 4.160 4.220 4.010 4.230 334,392 1,377,868 4.1205 2.500 2.464 2.500 2.375 2.506 564,510 2.4408 1.69%
2021-10-12 0 4.150 4.150 4.200 4.090 4.210 222,000 918,520 4.1375 2.458 2.458 2.488 2.423 2.494 374,774 2.4509 -2.12%
2021-10-11 0 4.240 4.170 4.240 4.140 4.280 250,000 1,047,800 4.1912 2.512 2.470 2.512 2.452 2.535 422,042 2.4827 -0.93%
2021-10-08 0 4.280 4.280 4.380 4.280 4.430 130,000 560,760 4.3135 2.535 2.535 2.595 2.535 2.624 219,462 2.5552 -3.17%
2021-10-07 0 4.420 4.400 4.420 4.010 4.430 922,000 3,823,740 4.1472 2.618 2.606 2.618 2.375 2.624 1,556,492 2.4566 4.00%
2021-10-06 0 4.250 4.250 4.290 4.180 4.500 664,000 2,837,480 4.2733 2.518 2.518 2.541 2.476 2.666 1,120,944 2.5313 -5.76%
2021-10-05 0 4.510 4.510 4.550 4.500 4.610 212,000 964,220 4.5482 2.672 2.672 2.695 2.666 2.731 357,892 2.6942 -3.01%
2021-10-04 0 4.650 4.650 4.660 4.640 4.720 296,785 1,383,485 4.6616 2.754 2.754 2.760 2.749 2.796 501,023 2.7613 -3.53%
2021-09-30 0 4.820 4.790 4.820 4.720 4.820 78,000 372,760 4.7790 2.855 2.837 2.855 2.796 2.855 131,677 2.8309 0.63%
2021-09-29 0 4.790 4.780 4.830 4.750 4.820 54,000 258,600 4.7889 2.837 2.831 2.861 2.814 2.855 91,161 2.8367 -0.62%
2021-09-28 0 4.820 4.810 4.840 4.780 4.880 106,000 510,760 4.8185 2.855 2.849 2.867 2.831 2.891 178,946 2.8543 0.84%
2021-09-27 0 4.780 4.670 4.800 4.640 4.790 390,000 1,838,300 4.7136 2.831 2.766 2.843 2.749 2.837 658,386 2.7921 0.63%
2021-09-24 0 4.750 4.700 4.790 4.700 4.980 272,000 1,316,180 4.8389 2.814 2.784 2.837 2.784 2.950 459,182 2.8664 -3.06%
2021-09-23 0 4.900 4.900 4.910 4.860 4.990 192,000 947,280 4.9338 2.903 2.903 2.908 2.879 2.956 324,128 2.9225 0.82%
2021-09-21 0 4.860 4.800 4.860 4.710 4.860 172,000 820,060 4.7678 2.879 2.843 2.879 2.790 2.879 290,365 2.8242 1.67%
2021-09-20 0 4.780 4.740 4.790 4.660 4.890 822,000 3,908,720 4.7551 2.831 2.808 2.837 2.760 2.897 1,387,675 2.8167 -2.25%
2021-09-17 0 4.890 4.860 4.900 4.850 4.950 256,000 1,255,720 4.9052 2.897 2.879 2.903 2.873 2.932 432,171 2.9056 -1.21%
2021-09-16 0 4.950 4.930 4.950 4.870 5.130 498,000 2,475,400 4.9707 2.932 2.920 2.932 2.885 3.039 840,708 2.9444 -3.51%
2021-09-15 0 5.130 5.120 5.150 4.960 5.150 470,000 2,364,920 5.0317 3.039 3.033 3.051 2.938 3.051 793,439 2.9806 0.59%
2021-09-14 0 5.100 5.100 5.130 4.980 5.280 1,324,533 6,801,956 5.1354 3.021 3.021 3.039 2.950 3.128 2,236,035 3.0420 1.39%
2021-09-13 0 5.030 4.980 5.030 4.940 5.090 564,000 2,816,240 4.9933 2.980 2.950 2.980 2.926 3.015 952,127 2.9578 0.80%
2021-09-10 0 4.990 4.970 4.990 4.870 5.020 344,000 1,698,660 4.9380 2.956 2.944 2.956 2.885 2.974 580,730 2.9250 0.81%
2021-09-09 0 4.950 4.940 4.950 4.930 5.100 368,000 1,835,580 4.9880 2.932 2.926 2.932 2.920 3.021 621,246 2.9547 -2.94%
2021-09-08 0 5.100 5.060 5.140 5.080 5.410 716,000 3,735,240 5.2168 3.021 2.997 3.045 3.009 3.205 1,208,729 3.0902 -1.73%
2021-09-07 0 5.190 5.190 5.200 4.850 5.190 1,214,000 6,160,360 5.0744 3.074 3.074 3.080 2.873 3.074 2,049,437 3.0059 5.70%
2021-09-06 0 4.910 4.880 4.920 4.790 4.910 548,000 2,647,620 4.8314 2.908 2.891 2.914 2.837 2.908 925,117 2.8619 2.29%
2021-09-03 0 4.800 4.770 4.800 4.660 4.800 570,000 2,695,660 4.7292 2.843 2.826 2.843 2.760 2.843 962,256 2.8014 0.84%
2021-09-02 0 4.760 4.710 4.760 4.700 4.830 428,000 2,038,240 4.7622 2.820 2.790 2.820 2.784 2.861 722,536 2.8210 -0.83%
2021-09-01 0 4.800 4.760 4.820 4.740 4.870 322,000 1,542,540 4.7905 2.843 2.820 2.855 2.808 2.885 543,590 2.8377 1.69%
2021-08-31 0 4.940 4.900 4.940 4.800 4.940 744,000 3,639,660 4.8920 2.796 2.773 2.796 2.717 2.796 1,314,540 2.7688 0.82%
2021-08-30 0 4.900 4.880 4.910 4.800 4.940 588,000 2,865,220 4.8728 2.773 2.762 2.779 2.717 2.796 1,038,911 2.7579 0.82%
2021-08-27 0 4.860 4.860 4.870 4.800 4.980 1,326,000 6,441,320 4.8577 2.751 2.751 2.756 2.717 2.819 2,342,849 2.7494 -2.41%
2021-08-26 0 4.980 4.940 4.980 4.860 5.020 1,568,001 7,762,124 4.9503 2.819 2.796 2.819 2.751 2.841 2,770,430 2.8018 3.75%
2021-08-25 0 4.800 4.780 4.800 4.440 4.820 2,572,000 11,856,960 4.6100 2.717 2.705 2.717 2.513 2.728 4,544,350 2.6092 -0.62%
2021-08-24 0 4.830 4.830 4.840 4.790 4.910 1,018,000 4,931,540 4.8443 2.734 2.734 2.739 2.711 2.779 1,798,658 2.7418 -2.62%
2021-08-23 0 4.960 4.960 4.980 4.940 5.180 1,214,000 6,103,620 5.0277 2.807 2.807 2.819 2.796 2.932 2,144,962 2.8456 -4.25%
2021-08-20 0 5.180 5.170 5.200 4.900 5.590 3,108,000 16,304,940 5.2461 2.932 2.926 2.943 2.773 3.164 5,491,385 2.9692 -7.50%
2021-08-19 0 5.600 5.580 5.600 5.450 5.630 840,000 4,651,600 5.5376 3.169 3.158 3.169 3.085 3.186 1,484,158 3.1342 0.90%
2021-08-18 0 5.550 5.510 5.550 5.450 5.640 452,000 2,517,600 5.5699 3.141 3.119 3.141 3.085 3.192 798,618 3.1524 1.09%
2021-08-17 0 5.490 5.490 5.510 5.460 5.750 1,136,000 6,294,700 5.5411 3.107 3.107 3.119 3.090 3.254 2,007,147 3.1361 -3.68%
2021-08-16 0 5.700 5.670 5.710 5.510 5.760 784,000 4,449,840 5.6758 3.226 3.209 3.232 3.119 3.260 1,385,214 3.2124 2.52%
2021-08-13 0 5.560 5.580 5.620 5.510 5.630 974,000 5,431,680 5.5767 3.147 3.158 3.181 3.119 3.186 1,720,917 3.1563 0.54%
2021-08-12 0 5.530 5.490 5.530 5.450 5.570 890,000 4,910,640 5.5176 3.130 3.107 3.130 3.085 3.152 1,572,501 3.1228 2.22%
2021-08-11 0 5.410 5.400 5.410 5.290 5.420 630,000 3,386,400 5.3752 3.062 3.056 3.062 2.994 3.068 1,113,119 3.0423 0.74%
2021-08-10 0 5.370 5.350 5.380 5.100 5.380 1,072,000 5,693,080 5.3107 3.039 3.028 3.045 2.886 3.045 1,894,068 3.0057 5.29%
2021-08-09 0 5.100 5.060 5.100 5.060 5.120 178,000 906,320 5.0917 2.886 2.864 2.886 2.864 2.898 314,500 2.8818 -0.97%
2021-08-06 0 5.150 5.130 5.150 5.050 5.150 314,000 1,608,920 5.1239 2.915 2.903 2.915 2.858 2.915 554,792 2.9000 2.59%
2021-08-05 0 5.020 5.020 5.030 5.010 5.100 374,000 1,885,020 5.0402 2.841 2.841 2.847 2.836 2.886 660,804 2.8526 -0.59%
2021-08-04 0 5.050 5.020 5.050 5.000 5.080 290,000 1,456,700 5.0231 2.858 2.841 2.858 2.830 2.875 512,388 2.8430 0.60%
2021-08-03 0 5.020 5.020 5.080 4.980 5.080 178,000 892,800 5.0157 2.841 2.841 2.875 2.819 2.875 314,500 2.8388 0.40%
2021-08-02 0 5.000 5.010 5.060 5.000 5.130 474,000 2,390,820 5.0439 2.830 2.836 2.864 2.830 2.903 837,489 2.8547 -1.96%
2021-07-30 0 5.100 5.090 5.100 5.050 5.210 780,000 3,978,820 5.1011 2.886 2.881 2.886 2.858 2.949 1,378,147 2.8871 -2.11%
2021-07-29 0 5.210 5.200 5.230 4.990 5.220 444,000 2,265,740 5.1030 2.949 2.943 2.960 2.824 2.954 784,484 2.8882 5.25%
2021-07-28 0 4.950 4.950 4.980 4.790 5.050 480,000 2,358,080 4.9127 2.802 2.802 2.819 2.711 2.858 848,090 2.7805 0.20%
2021-07-27 0 4.940 4.940 4.950 4.910 5.180 806,000 4,021,840 4.9899 2.796 2.796 2.802 2.779 2.932 1,424,085 2.8242 -3.70%
2021-07-26 0 5.130 5.130 5.170 4.950 5.300 1,870,000 9,581,880 5.1240 2.903 2.903 2.926 2.802 3.000 3,304,018 2.9001 1.79%
2021-07-23 0 5.040 5.020 5.050 4.970 5.250 1,442,000 7,247,400 5.0259 2.853 2.841 2.858 2.813 2.971 2,547,805 2.8446 -3.08%
2021-07-22 0 5.200 5.200 5.230 4.710 5.290 2,602,000 12,846,950 4.9373 2.943 2.943 2.960 2.666 2.994 4,597,356 2.7944 16.07%
2021-07-21 0 4.480 4.470 4.490 4.480 4.510 120,000 538,520 4.4877 2.536 2.530 2.541 2.536 2.553 212,023 2.5399 -0.67%
2021-07-20 0 4.510 4.500 4.510 4.470 4.520 280,000 1,259,980 4.4999 2.553 2.547 2.553 2.530 2.558 494,719 2.5469 -0.22%
2021-07-19 0 4.520 4.520 4.530 4.330 4.700 1,294,000 5,882,120 4.5457 2.558 2.558 2.564 2.451 2.660 2,286,310 2.5728 4.15%
2021-07-16 0 4.340 4.340 4.350 4.300 4.350 30,000 129,320 4.3107 2.456 2.456 2.462 2.434 2.462 53,006 2.4397 -0.23%
2021-07-15 0 4.350 4.350 4.370 4.200 4.370 460,000 1,992,940 4.3325 2.462 2.462 2.473 2.377 2.473 812,753 2.4521 2.84%
2021-07-14 0 4.230 4.230 4.240 4.210 4.270 130,496 552,513 4.2339 2.394 2.394 2.400 2.383 2.417 230,567 2.3963 -0.47%
2021-07-13 0 4.250 4.250 4.270 4.240 4.330 326,000 1,397,600 4.2871 2.405 2.405 2.417 2.400 2.451 575,995 2.4264 0.00%
2021-07-12 0 4.250 4.190 4.240 4.130 4.350 506,000 2,150,560 4.2501 2.405 2.371 2.400 2.337 2.462 894,029 2.4055 -2.30%
2021-07-09 0 4.350 4.300 4.400 4.270 4.360 298,000 1,287,780 4.3214 2.462 2.434 2.490 2.417 2.468 526,523 2.4458 -0.68%
2021-07-08 0 4.380 4.360 4.380 4.370 4.430 130,000 572,320 4.4025 2.479 2.468 2.479 2.473 2.507 229,691 2.4917 -0.45%
2021-07-07 0 4.400 4.380 4.450 4.400 4.500 310,000 1,371,560 4.4244 2.490 2.479 2.519 2.490 2.547 547,725 2.5041 -2.22%
2021-07-06 0 4.500 4.390 4.500 4.300 4.500 622,000 2,742,280 4.4088 2.547 2.485 2.547 2.434 2.547 1,098,984 2.4953 3.21%
2021-07-05 0 4.360 4.340 4.360 4.320 4.370 108,000 469,500 4.3472 2.468 2.456 2.468 2.445 2.473 190,820 2.4604 -0.46%
2021-07-02 0 4.380 4.350 4.390 4.320 4.400 94,000 410,940 4.3717 2.479 2.462 2.485 2.445 2.490 166,084 2.4743 -0.23%
2021-06-30 0 4.390 4.360 4.390 4.380 4.400 196,000 860,580 4.3907 2.485 2.468 2.485 2.479 2.490 346,304 2.4850 -0.23%
2021-06-29 0 4.400 4.370 4.400 4.330 4.400 230,000 1,005,600 4.3722 2.490 2.473 2.490 2.451 2.490 406,377 2.4746 0.46%
2021-06-28 0 4.380 4.380 4.400 4.380 4.410 60,000 263,760 4.3960 2.479 2.479 2.490 2.479 2.496 106,011 2.4880 -0.68%
2021-06-25 0 4.410 4.400 4.410 4.380 4.430 380,000 1,671,420 4.3985 2.496 2.490 2.496 2.479 2.507 671,405 2.4894 0.46%
2021-06-24 0 4.390 4.360 4.390 4.380 4.400 168,000 736,340 4.3830 2.485 2.468 2.485 2.479 2.490 296,832 2.4807 0.23%
2021-06-23 0 4.380 4.380 4.400 4.370 4.420 218,000 956,640 4.3883 2.479 2.479 2.490 2.473 2.502 385,174 2.4837 -0.23%
2021-06-22 0 4.390 4.360 4.390 4.350 4.500 144,000 638,980 4.4374 2.485 2.468 2.485 2.462 2.547 254,427 2.5114 0.23%
2021-06-21 0 4.380 4.350 4.380 4.330 4.380 124,000 540,940 4.3624 2.479 2.462 2.479 2.451 2.479 219,090 2.4690 -0.23%
2021-06-18 0 4.390 4.390 4.440 4.360 4.480 476,000 2,114,260 4.4417 2.485 2.485 2.513 2.468 2.536 841,023 2.5139 -2.01%
2021-06-17 0 4.480 4.450 4.480 4.450 4.500 220,000 980,520 4.4569 2.536 2.519 2.536 2.519 2.547 388,708 2.5225 0.00%
2021-06-16 0 4.480 4.450 4.480 4.450 4.500 156,000 696,780 4.4665 2.536 2.519 2.536 2.519 2.547 275,629 2.5280 -0.22%
2021-06-15 0 4.490 4.450 4.500 4.450 4.500 198,000 883,840 4.4638 2.541 2.519 2.547 2.519 2.547 349,837 2.5264 -0.22%
2021-06-11 0 4.500 4.480 4.500 4.450 4.500 250,000 1,118,240 4.4730 2.547 2.536 2.547 2.519 2.547 441,714 2.5316 0.90%
2021-06-10 0 4.460 4.400 4.460 4.370 4.460 188,000 831,480 4.4228 2.524 2.490 2.524 2.473 2.524 332,169 2.5032 0.68%
2021-06-09 0 4.430 4.380 4.440 4.350 4.440 282,000 1,237,500 4.3883 2.507 2.479 2.513 2.462 2.513 498,253 2.4837 1.61%
2021-06-08 0 4.360 4.320 4.380 4.300 4.360 170,000 735,860 4.3286 2.468 2.445 2.479 2.434 2.468 300,365 2.4499 1.87%
2021-06-07 0 4.440 4.430 4.470 4.360 4.460 186,000 823,180 4.4257 2.422 2.417 2.439 2.379 2.433 340,920 2.4146 -0.22%
2021-06-04 0 4.450 4.420 4.490 4.380 4.450 322,000 1,418,560 4.4055 2.428 2.411 2.450 2.390 2.428 590,196 2.4035 -0.67%
2021-06-03 0 4.480 4.450 4.490 4.450 4.520 170,000 759,480 4.4675 2.444 2.428 2.450 2.428 2.466 311,594 2.4374 0.22%
2021-06-02 0 4.470 4.470 4.490 4.470 4.590 544,000 2,466,400 4.5338 2.439 2.439 2.450 2.439 2.504 997,101 2.4736 0.22%
2021-06-01 0 4.460 4.450 4.470 4.340 4.470 268,000 1,189,580 4.4387 2.433 2.428 2.439 2.368 2.439 491,219 2.4217 2.76%
2021-05-31 0 4.340 4.340 4.400 4.310 4.400 166,000 723,160 4.3564 2.368 2.368 2.401 2.351 2.401 304,262 2.3768 -1.36%
2021-05-28 0 4.400 4.400 4.420 4.400 4.480 158,000 704,260 4.4573 2.401 2.401 2.411 2.401 2.444 289,599 2.4318 -1.57%
2021-05-27 0 4.470 4.440 4.470 4.320 4.480 338,000 1,489,320 4.4063 2.439 2.422 2.439 2.357 2.444 619,522 2.4040 3.95%
2021-05-26 0 4.300 4.300 4.310 4.300 4.310 472,000 2,030,600 4.3021 2.346 2.346 2.351 2.346 2.351 865,131 2.3472 -0.69%
2021-05-25 0 4.330 4.310 4.330 4.330 4.400 134,000 584,480 4.3618 2.362 2.351 2.362 2.362 2.401 245,609 2.3797 -1.59%
2021-05-24 0 4.400 4.380 4.460 4.380 4.480 314,000 1,394,840 4.4422 2.401 2.390 2.433 2.390 2.444 575,532 2.4236 -0.90%
2021-05-21 0 4.440 4.410 4.440 4.380 4.450 502,000 2,214,660 4.4117 2.422 2.406 2.422 2.390 2.428 920,119 2.4069 0.45%
2021-05-20 0 4.420 4.410 4.450 4.410 4.470 148,000 655,420 4.4285 2.411 2.406 2.428 2.406 2.439 271,270 2.4161 -1.12%
2021-05-18 0 4.470 4.470 4.480 4.450 4.560 338,000 1,517,720 4.4903 2.439 2.439 2.444 2.428 2.488 619,522 2.4498 -0.67%
2021-05-17 0 4.500 4.490 4.510 4.470 4.570 254,000 1,145,720 4.5107 2.455 2.450 2.461 2.439 2.493 465,558 2.4610 0.22%
2021-05-14 0 4.490 4.450 4.490 4.430 4.490 164,000 730,500 4.4543 2.450 2.428 2.450 2.417 2.450 300,596 2.4302 1.35%
2021-05-13 0 4.430 4.430 4.450 4.400 4.620 546,000 2,437,520 4.4643 2.417 2.417 2.428 2.401 2.521 1,000,766 2.4357 -4.11%
2021-05-12 0 4.620 4.580 4.620 4.580 4.620 56,000 257,180 4.5925 2.521 2.499 2.521 2.499 2.521 102,643 2.5056 0.43%
2021-05-11 0 4.600 4.530 4.600 4.500 4.670 494,000 2,258,360 4.5716 2.510 2.471 2.510 2.455 2.548 905,455 2.4942 -1.92%
2021-05-10 0 4.690 4.680 4.690 4.600 4.720 782,000 3,653,080 4.6715 2.559 2.553 2.559 2.510 2.575 1,433,332 2.5487 1.96%
2021-05-07 0 4.600 4.580 4.600 4.510 4.680 943,600 4,360,888 4.6215 2.510 2.499 2.510 2.461 2.553 1,729,530 2.5214 1.32%
2021-05-06 0 4.540 4.500 4.540 4.430 4.540 382,000 1,721,060 4.5054 2.477 2.455 2.477 2.417 2.477 700,170 2.4581 0.22%
2021-05-05 0 4.530 4.500 4.550 4.460 4.530 295,200 1,326,040 4.4920 2.471 2.455 2.482 2.433 2.471 541,074 2.4508 0.00%
2021-05-04 0 4.530 4.530 4.540 4.400 4.580 598,000 2,692,740 4.5029 2.471 2.471 2.477 2.401 2.499 1,096,077 2.4567 1.57%
2021-05-03 0 4.460 4.460 4.500 4.410 4.500 380,000 1,692,680 4.4544 2.433 2.433 2.455 2.406 2.455 696,504 2.4303 0.68%
2021-04-30 0 4.430 4.430 4.440 4.390 4.430 960,000 4,231,120 4.4074 2.417 2.417 2.422 2.395 2.417 1,759,589 2.4046 -0.23%
2021-04-29 0 4.440 4.410 4.440 4.400 4.520 2,057,100 9,184,350 4.4647 2.422 2.406 2.422 2.401 2.466 3,770,470 2.4359 3.26%
2021-04-28 0 4.300 4.300 4.310 3.850 4.350 3,333,000 13,913,800 4.1746 2.346 2.346 2.351 2.100 2.373 6,109,074 2.2776 9.69%
2021-04-27 0 3.920 3.880 3.930 3.850 4.050 344,100 1,353,195 3.9326 2.139 2.117 2.144 2.100 2.210 630,703 2.1455 -2.24%
2021-04-26 0 4.010 3.980 4.020 3.960 4.080 513,100 2,061,026 4.0168 2.188 2.171 2.193 2.161 2.226 940,464 2.1915 -1.72%
2021-04-23 0 4.080 4.040 4.080 4.020 4.080 610,000 2,470,200 4.0495 2.226 2.204 2.226 2.193 2.226 1,118,072 2.2093 0.99%
2021-04-22 0 4.040 4.020 4.040 3.900 4.050 902,401 3,599,875 3.9892 2.204 2.193 2.204 2.128 2.210 1,654,016 2.1764 3.86%
2021-04-21 0 3.890 3.890 3.920 3.880 3.930 49,000 191,340 3.9049 2.122 2.122 2.139 2.117 2.144 89,812 2.1304 -0.26%
2021-04-20 0 3.900 3.890 3.950 3.900 3.950 396,000 1,553,160 3.9221 2.128 2.122 2.155 2.128 2.155 725,831 2.1398 -0.76%
2021-04-19 0 3.930 3.920 3.930 3.890 3.930 178,000 696,620 3.9136 2.144 2.139 2.144 2.122 2.144 326,257 2.1352 0.51%
2021-04-16 0 3.910 3.890 3.960 3.880 3.970 924,000 3,630,080 3.9287 2.133 2.122 2.161 2.117 2.166 1,693,605 2.1434 0.00%
2021-04-15 0 3.910 3.890 3.910 3.850 3.910 120,000 465,420 3.8785 2.133 2.122 2.133 2.100 2.133 219,949 2.1160 0.00%
2021-04-14 0 3.910 3.880 3.910 3.880 3.940 348,589 1,357,561 3.8944 2.133 2.117 2.133 2.117 2.150 638,931 2.1247 -1.01%
2021-04-13 0 3.950 3.950 3.980 3.900 3.980 576,000 2,269,180 3.9395 2.155 2.155 2.171 2.128 2.171 1,055,754 2.1493 1.28%
2021-04-12 0 3.900 3.880 3.900 3.820 3.900 322,000 1,243,320 3.8612 2.128 2.117 2.128 2.084 2.128 590,196 2.1066 1.83%
2021-04-09 0 3.830 3.800 3.830 3.800 3.840 198,000 753,920 3.8077 2.090 2.073 2.090 2.073 2.095 362,915 2.0774 0.79%
2021-04-08 0 3.800 3.800 3.820 3.760 3.820 344,000 1,307,460 3.8008 2.073 2.073 2.084 2.051 2.084 630,519 2.0736 1.06%
2021-04-07 0 3.760 3.760 3.780 3.740 3.800 632,000 2,373,700 3.7559 2.051 2.051 2.062 2.040 2.073 1,158,396 2.0491 -0.79%
2021-04-01 0 3.790 3.750 3.790 3.720 3.810 134,000 502,800 3.7522 2.068 2.046 2.068 2.030 2.079 245,609 2.0472 1.34%
2021-03-31 0 3.740 3.720 3.740 3.720 3.820 178,000 666,760 3.7458 2.040 2.030 2.040 2.030 2.084 326,257 2.0437 -2.09%
2021-03-30 0 3.820 3.820 3.830 3.790 3.870 170,000 647,780 3.8105 2.084 2.084 2.090 2.068 2.111 311,594 2.0789 -0.78%
2021-03-29 0 3.850 3.850 3.860 3.760 3.870 206,000 790,920 3.8394 2.100 2.100 2.106 2.051 2.111 377,579 2.0947 1.32%
2021-03-26 0 3.800 3.780 3.800 3.710 3.800 468,000 1,752,580 3.7448 2.073 2.062 2.073 2.024 2.073 857,800 2.0431 2.15%
2021-03-25 0 3.720 3.720 3.740 3.700 3.730 551,960 2,052,053 3.7178 2.030 2.030 2.040 2.019 2.035 1,011,690 2.0283 0.54%
2021-03-24 0 3.700 3.700 3.720 3.640 3.710 1,168,000 4,300,560 3.6820 2.019 2.019 2.030 1.986 2.024 2,140,834 2.0088 0.00%
2021-03-23 0 3.700 3.670 3.710 3.670 3.700 996,000 3,673,280 3.6880 2.019 2.002 2.024 2.002 2.019 1,825,574 2.0121 -0.54%
2021-03-22 0 3.720 3.690 3.700 3.620 3.740 962,000 3,541,620 3.6815 2.030 2.013 2.019 1.975 2.040 1,763,255 2.0086 2.20%
2021-03-19 0 3.640 3.640 3.650 3.570 3.680 780,000 2,826,900 3.6242 1.986 1.986 1.991 1.948 2.008 1,429,666 1.9773 1.39%
2021-03-18 0 3.590 3.540 3.590 3.550 3.660 2,046,000 7,391,560 3.6127 1.959 1.931 1.959 1.937 1.997 3,750,124 1.9710 4.97%
2021-03-17 0 3.420 3.420 3.470 3.280 3.470 706,000 2,405,340 3.4070 1.866 1.866 1.893 1.790 1.893 1,294,031 1.8588 2.40%
2021-03-16 0 3.340 3.340 3.350 3.300 3.360 218,000 726,860 3.3342 1.822 1.822 1.828 1.800 1.833 399,573 1.8191 1.83%
2021-03-15 0 3.280 3.270 3.330 3.260 3.270 6,000 19,580 3.2633 1.790 1.784 1.817 1.779 1.784 10,997 1.7804 0.61%
2021-03-12 0 3.260 3.250 3.310 3.260 3.310 126,000 415,140 3.2948 1.779 1.773 1.806 1.779 1.806 230,946 1.7976 -0.61%
2021-03-11 0 3.280 3.270 3.300 3.270 3.300 50,000 164,420 3.2884 1.790 1.784 1.800 1.784 1.800 91,645 1.7941 0.92%
2021-03-10 0 3.250 3.250 3.270 3.250 3.280 78,000 253,600 3.2513 1.773 1.773 1.784 1.773 1.790 142,967 1.7738 1.25%
2021-03-09 0 3.210 3.250 3.280 3.210 3.230 154,000 495,380 3.2168 1.751 1.773 1.790 1.751 1.762 282,267 1.7550 0.31%
2021-03-08 0 3.200 3.190 3.200 3.200 3.220 294,000 943,400 3.2088 1.746 1.740 1.746 1.746 1.757 538,874 1.7507 -0.31%
2021-03-05 0 3.210 3.250 3.280 3.140 3.270 188,000 604,700 3.2165 1.751 1.773 1.790 1.713 1.784 344,586 1.7549 -1.83%
2021-03-04 0 3.270 3.260 3.270 3.250 3.280 94,000 307,520 3.2715 1.784 1.779 1.784 1.773 1.790 172,293 1.7849 -0.30%
2021-03-03 0 3.280 3.250 3.280 3.230 3.290 20,000 64,880 3.2440 1.790 1.773 1.790 1.762 1.795 36,658 1.7699 2.18%
2021-03-02 0 3.210 3.210 3.290 3.210 3.290 450,000 1,469,740 3.2661 1.751 1.751 1.795 1.751 1.795 824,807 1.7819 0.00%
2021-03-01 0 3.210 3.180 3.210 3.120 3.240 210,000 665,850 3.1707 1.751 1.735 1.751 1.702 1.768 384,910 1.7299 -0.93%
2021-02-26 0 3.240 3.130 3.240 3.190 3.280 244,000 788,020 3.2296 1.768 1.708 1.768 1.740 1.790 447,229 1.7620 0.62%
2021-02-25 0 3.220 3.200 3.250 - - 0 0 - 1.757 1.746 1.773 - - 0 - 0.00%
2021-02-24 0 3.220 3.200 3.220 3.190 3.240 268,000 860,540 3.2110 1.757 1.746 1.757 1.740 1.768 491,219 1.7518 0.31%
2021-02-23 0 3.210 3.200 3.210 3.190 3.220 148,000 474,580 3.2066 1.751 1.746 1.751 1.740 1.757 271,270 1.7495 -1.23%
2021-02-22 0 3.250 3.250 3.260 3.250 3.300 144,000 471,640 3.2753 1.773 1.773 1.779 1.773 1.800 263,938 1.7869 0.00%
2021-02-19 0 3.250 3.250 3.300 3.190 3.250 156,000 501,700 3.2160 1.773 1.773 1.800 1.740 1.773 285,933 1.7546 1.56%
2021-02-18 0 3.200 3.200 3.220 3.200 3.250 78,000 250,580 3.2126 1.746 1.746 1.757 1.746 1.773 142,967 1.7527 -1.54%
2021-02-17 0 3.250 3.240 3.250 3.230 3.290 319,000 1,037,010 3.2508 1.773 1.768 1.773 1.762 1.795 584,697 1.7736 -1.22%
2021-02-16 0 3.290 3.260 3.290 3.260 3.350 146,000 477,500 3.2705 1.795 1.779 1.795 1.779 1.828 267,604 1.7844 0.92%
2021-02-11 0 3.260 3.220 3.260 3.190 3.260 96,000 308,020 3.2085 1.779 1.757 1.779 1.740 1.779 175,959 1.7505 0.31%
2021-02-10 0 3.250 3.230 3.250 3.230 3.280 156,000 506,460 3.2465 1.773 1.762 1.773 1.762 1.790 285,933 1.7713 0.93%
2021-02-09 0 3.220 3.220 3.240 3.150 3.230 309,000 987,310 3.1952 1.757 1.757 1.768 1.719 1.762 566,368 1.7432 0.62%
2021-02-08 0 3.200 3.180 3.200 3.200 3.360 810,000 2,655,100 3.2779 1.746 1.735 1.746 1.746 1.833 1,484,653 1.7884 -2.44%
2021-02-05 0 3.280 3.250 3.280 3.200 3.300 1,396,000 4,541,260 3.2531 1.790 1.773 1.790 1.746 1.800 2,558,736 1.7748 2.82%
2021-02-04 0 3.190 3.130 3.190 3.130 3.200 306,000 973,840 3.1825 1.740 1.708 1.740 1.708 1.746 560,869 1.7363 0.63%
2021-02-03 0 3.170 3.150 3.170 3.040 3.380 978,000 3,079,340 3.1486 1.729 1.719 1.729 1.659 1.844 1,792,582 1.7178 3.59%
2021-02-02 0 3.060 3.050 3.060 3.040 3.060 448,000 1,368,960 3.0557 1.669 1.664 1.669 1.659 1.669 821,142 1.6671 0.99%
2021-02-01 0 3.030 3.010 3.040 3.000 3.040 156,000 471,360 3.0215 1.653 1.642 1.659 1.637 1.659 285,933 1.6485 1.00%
2021-01-29 0 3.000 2.980 3.000 2.980 3.020 164,000 491,760 2.9985 1.637 1.626 1.637 1.626 1.648 300,596 1.6359 0.33%
2021-01-28 0 2.990 2.990 3.000 2.960 3.000 358,000 1,067,520 2.9819 1.631 1.631 1.637 1.615 1.637 656,180 1.6269 0.67%
2021-01-27 0 2.970 2.970 3.010 2.970 2.990 132,000 393,200 2.9788 1.620 1.620 1.642 1.620 1.631 241,944 1.6252 -0.67%
2021-01-26 0 2.990 2.970 2.990 2.990 2.990 2,000 5,980 2.9900 1.631 1.620 1.631 1.631 1.631 3,666 1.6313 -1.32%
2021-01-25 0 3.030 3.020 3.030 2.990 3.030 240,000 724,840 3.0202 1.653 1.648 1.653 1.631 1.653 439,897 1.6477 2.02%
2021-01-22 0 2.970 2.970 2.990 2.970 3.000 72,000 215,200 2.9889 1.620 1.620 1.631 1.620 1.637 131,969 1.6307 -1.66%
2021-01-21 0 3.020 3.010 3.020 2.990 3.030 146,000 439,240 3.0085 1.648 1.642 1.648 1.631 1.653 267,604 1.6414 1.68%
2021-01-20 0 2.970 2.970 2.990 2.940 3.000 366,000 1,091,400 2.9820 1.620 1.620 1.631 1.604 1.637 670,843 1.6269 1.02%
2021-01-19 0 2.940 2.930 2.960 2.940 2.970 46,000 135,920 2.9548 1.604 1.599 1.615 1.604 1.620 84,314 1.6121 -0.34%
2021-01-18 0 2.950 2.930 2.950 2.920 2.950 307,289 900,245 2.9296 1.609 1.599 1.609 1.593 1.609 563,232 1.5984 0.34%
2021-01-15 0 2.940 2.930 2.960 2.920 2.940 120,000 351,820 2.9318 1.604 1.599 1.615 1.593 1.604 219,949 1.5996 0.00%
2021-01-14 0 2.940 2.940 2.960 2.910 2.940 98,000 286,460 2.9231 1.604 1.604 1.615 1.588 1.604 179,625 1.5948 1.38%
2021-01-13 0 2.900 2.900 2.930 2.890 2.900 112,000 324,400 2.8964 1.582 1.582 1.599 1.577 1.582 205,285 1.5802 0.00%
2021-01-12 0 2.900 2.890 2.920 2.880 2.900 146,000 421,560 2.8874 1.582 1.577 1.593 1.571 1.582 267,604 1.5753 -0.34%
2021-01-11 0 2.910 2.910 2.920 2.890 2.910 102,000 296,120 2.9031 1.588 1.588 1.593 1.577 1.588 186,956 1.5839 0.34%
2021-01-08 0 2.900 2.900 2.910 2.900 2.910 112,000 325,320 2.9046 1.582 1.582 1.588 1.582 1.588 205,285 1.5847 -0.34%
2021-01-07 0 2.910 2.910 2.950 2.910 2.930 58,000 169,420 2.9210 1.588 1.588 1.609 1.588 1.599 106,309 1.5937 -0.68%
2021-01-06 0 2.930 2.930 2.950 2.920 2.940 126,000 369,100 2.9294 1.599 1.599 1.609 1.593 1.604 230,946 1.5982 -0.34%
2021-01-05 0 2.940 2.940 2.960 2.930 2.940 60,000 176,020 2.9337 1.604 1.604 1.615 1.599 1.604 109,974 1.6006 -0.34%
2021-01-04 0 2.950 2.950 2.970 2.950 2.980 154,000 455,840 2.9600 1.609 1.609 1.620 1.609 1.626 282,267 1.6149 -0.34%
2020-12-31 0 2.960 2.950 2.970 2.960 2.960 38,000 112,480 2.9600 1.615 1.609 1.620 1.615 1.615 69,650 1.6149 -0.34%
2020-12-30 0 2.970 2.970 3.000 2.950 2.990 94,000 279,420 2.9726 1.620 1.620 1.637 1.609 1.631 172,293 1.6218 -0.34%
2020-12-29 0 2.980 2.980 3.040 2.960 2.970 56,000 166,280 2.9693 1.626 1.626 1.659 1.615 1.620 102,643 1.6200 0.34%
2020-12-28 0 2.970 2.970 3.020 2.950 2.970 740,000 2,194,880 2.9661 1.620 1.620 1.648 1.609 1.620 1,356,350 1.6182 -0.67%
2020-12-24 0 2.990 2.980 3.030 2.990 3.040 206,000 623,240 3.0254 1.631 1.626 1.653 1.631 1.659 377,579 1.6506 3.82%
2020-12-23 0 2.880 2.880 2.900 2.850 2.900 117,500 337,465 2.8720 1.571 1.571 1.582 1.555 1.582 215,366 1.5669 0.35%
2020-12-22 0 2.870 2.870 2.940 2.860 2.950 122,000 353,160 2.8948 1.566 1.566 1.604 1.560 1.609 223,614 1.5793 -2.71%
2020-12-21 0 2.950 2.910 2.950 2.880 2.950 20,000 58,460 2.9230 1.609 1.588 1.609 1.571 1.609 36,658 1.5947 2.43%
2020-12-18 0 2.880 2.870 2.950 2.840 2.860 122,000 347,940 2.8520 1.571 1.566 1.609 1.549 1.560 223,614 1.5560 0.35%
2020-12-17 0 2.870 2.870 2.990 2.850 2.870 142,000 405,040 2.8524 1.566 1.566 1.631 1.555 1.566 260,273 1.5562 -0.35%
2020-12-16 0 2.880 2.880 2.940 2.870 2.900 132,000 380,540 2.8829 1.571 1.571 1.604 1.566 1.582 241,944 1.5728 0.00%
2020-12-15 0 2.880 2.880 2.920 2.850 2.930 598,000 1,730,120 2.8932 1.571 1.571 1.593 1.555 1.599 1,096,077 1.5785 -2.37%
2020-12-14 0 2.950 2.930 3.000 2.940 3.000 236,000 698,320 2.9590 1.609 1.599 1.637 1.604 1.637 432,566 1.6144 -1.99%
2020-12-11 0 3.010 3.010 3.030 3.000 3.040 56,000 168,140 3.0025 1.642 1.642 1.653 1.637 1.659 102,643 1.6381 0.33%
2020-12-10 0 3.000 3.000 3.030 2.990 3.040 198,238 595,584 3.0044 1.637 1.637 1.653 1.631 1.659 363,352 1.6391 0.33%
2020-12-09 0 2.990 2.980 2.990 2.960 3.000 306,000 911,560 2.9790 1.631 1.626 1.631 1.615 1.637 560,869 1.6253 1.01%
2020-12-08 0 2.960 2.960 3.000 2.960 3.000 96,000 285,020 2.9690 1.615 1.615 1.637 1.615 1.637 175,959 1.6198 -1.00%
2020-12-07 0 2.990 2.980 3.010 2.950 2.990 112,000 332,540 2.9691 1.631 1.626 1.642 1.609 1.631 205,285 1.6199 -1.64%
2020-12-04 0 3.040 3.000 3.040 2.970 3.040 84,000 253,600 3.0190 1.659 1.637 1.659 1.620 1.659 153,964 1.6471 0.33%
2020-12-03 0 3.030 2.980 3.040 2.990 3.030 10,000 30,100 3.0100 1.653 1.626 1.659 1.631 1.653 18,329 1.6422 0.00%
2020-12-02 0 3.030 3.000 3.040 3.030 3.040 82,000 248,540 3.0310 1.653 1.637 1.659 1.653 1.659 150,298 1.6536 -0.33%
2020-12-01 0 3.040 3.000 3.040 2.980 3.040 494,000 1,482,820 3.0017 1.659 1.637 1.659 1.626 1.659 905,455 1.6377 0.33%
2020-11-30 0 3.030 3.000 3.030 3.000 3.050 60,000 180,340 3.0057 1.653 1.637 1.653 1.637 1.664 109,974 1.6398 0.66%
2020-11-27 0 3.010 3.000 3.030 3.000 3.050 326,000 984,140 3.0188 1.642 1.637 1.653 1.637 1.664 597,527 1.6470 -1.31%
2020-11-26 0 3.050 3.040 3.060 3.040 3.060 76,000 231,720 3.0489 1.664 1.659 1.669 1.659 1.669 139,301 1.6635 0.00%
2020-11-25 0 3.050 3.020 3.060 3.020 3.050 338,000 1,026,480 3.0369 1.664 1.648 1.669 1.648 1.664 619,522 1.6569 1.33%
2020-11-24 0 3.010 3.020 3.030 2.950 3.040 424,000 1,273,000 3.0024 1.642 1.648 1.653 1.609 1.659 777,152 1.6380 2.38%
2020-11-23 0 2.940 2.940 2.950 2.900 2.940 288,000 839,780 2.9159 1.604 1.604 1.609 1.582 1.604 527,877 1.5909 1.38%
2020-11-20 0 2.900 2.880 2.910 2.880 2.930 176,000 511,840 2.9082 1.582 1.571 1.588 1.571 1.599 322,591 1.5867 0.00%
2020-11-19 0 2.900 2.900 2.910 2.900 2.910 622,000 1,804,780 2.9016 1.582 1.582 1.588 1.582 1.588 1,140,067 1.5830 -0.34%
2020-11-18 0 2.910 2.900 2.910 2.890 2.910 84,000 244,080 2.9057 1.588 1.582 1.588 1.577 1.588 153,964 1.5853 0.69%
2020-11-17 0 2.890 2.890 2.920 2.880 2.900 118,000 341,400 2.8932 1.577 1.577 1.593 1.571 1.582 216,283 1.5785 -0.34%
2020-11-16 0 2.900 2.890 2.900 2.880 2.920 368,000 1,066,740 2.8988 1.582 1.577 1.582 1.571 1.593 674,509 1.5815 1.40%
2020-11-13 0 2.860 2.860 2.870 2.820 2.870 560,000 1,595,480 2.8491 1.560 1.560 1.566 1.539 1.566 1,026,427 1.5544 1.06%
2020-11-12 0 2.830 2.820 2.830 2.740 2.830 186,000 519,540 2.7932 1.544 1.539 1.544 1.495 1.544 340,920 1.5239 3.28%
2020-11-11 0 2.740 2.740 2.770 2.720 2.740 32,000 87,340 2.7294 1.495 1.495 1.511 1.484 1.495 58,653 1.4891 0.74%
2020-11-10 0 2.720 2.700 2.760 2.650 2.700 190,201 512,174 2.6928 1.484 1.473 1.506 1.446 1.473 348,620 1.4691 -1.45%
2020-11-09 0 2.760 2.730 2.760 2.710 2.760 124,000 339,420 2.7373 1.506 1.489 1.506 1.479 1.506 227,280 1.4934 1.47%
2020-11-06 0 2.720 2.720 2.740 2.720 2.720 6,000 16,320 2.7200 1.484 1.484 1.495 1.484 1.484 10,997 1.4840 0.00%
2020-11-05 0 2.720 2.720 2.750 2.670 2.720 94,000 253,820 2.7002 1.484 1.484 1.500 1.457 1.484 172,293 1.4732 0.37%
2020-11-04 0 2.710 2.670 2.710 2.680 2.710 22,000 59,020 2.6827 1.479 1.457 1.479 1.462 1.479 40,324 1.4636 -0.37%
2020-11-03 0 2.720 2.720 2.790 2.680 2.800 124,000 336,240 2.7116 1.484 1.484 1.522 1.462 1.528 227,280 1.4794 0.00%
2020-11-02 0 2.720 2.700 2.750 2.720 2.720 6,000 16,320 2.7200 1.484 1.473 1.500 1.484 1.484 10,997 1.4840 0.00%
2020-10-30 0 2.720 2.670 2.720 2.650 2.720 122,000 328,340 2.6913 1.484 1.457 1.484 1.446 1.484 223,614 1.4683 -1.09%
2020-10-29 0 2.750 2.730 2.770 2.720 2.770 94,000 257,440 2.7387 1.500 1.489 1.511 1.484 1.511 172,293 1.4942 -1.79%
2020-10-28 0 2.800 2.770 2.800 2.770 2.810 30,000 83,920 2.7973 1.528 1.511 1.528 1.511 1.533 54,987 1.5262 -0.36%
2020-10-27 0 2.810 2.780 2.810 2.760 2.810 62,000 173,360 2.7961 1.533 1.517 1.533 1.506 1.533 113,640 1.5255 -0.71%
2020-10-23 0 2.830 2.790 2.830 2.790 2.850 258,000 728,820 2.8249 1.544 1.522 1.544 1.522 1.555 472,890 1.5412 -0.35%
2020-10-22 0 2.840 2.820 2.840 2.660 2.840 666,000 1,848,820 2.7760 1.549 1.539 1.549 1.451 1.549 1,220,715 1.5145 7.17%
2020-10-21 0 2.650 2.610 2.660 2.600 2.680 720,000 1,900,560 2.6397 1.446 1.424 1.451 1.419 1.462 1,319,692 1.4402 1.15%
2020-10-20 0 2.620 2.620 2.650 2.550 2.640 600,000 1,570,260 2.6171 1.429 1.429 1.446 1.391 1.440 1,099,743 1.4278 2.34%
2020-10-19 0 2.560 2.520 2.580 - - 0 0 - 1.397 1.375 1.408 - - 0 - 0.00%
2020-10-16 0 2.560 2.560 2.590 2.510 2.590 124,000 314,620 2.5373 1.397 1.397 1.413 1.369 1.413 227,280 1.3843 1.99%
2020-10-15 0 2.510 2.500 2.530 2.510 2.560 20,000 50,620 2.5310 1.369 1.364 1.380 1.369 1.397 36,658 1.3809 -3.09%
2020-10-14 0 2.590 2.520 2.590 2.530 2.600 38,000 98,360 2.5884 1.413 1.375 1.413 1.380 1.419 69,650 1.4122 -0.38%
2020-10-12 0 2.600 2.600 2.640 2.570 2.600 406,000 1,049,800 2.5857 1.419 1.419 1.440 1.402 1.419 744,160 1.4107 1.17%
2020-10-09 0 2.570 2.570 2.600 2.530 2.570 24,000 61,260 2.5525 1.402 1.402 1.419 1.380 1.402 43,990 1.3926 1.18%
2020-10-08 0 2.540 2.540 2.570 2.530 2.550 110,000 280,420 2.5493 1.386 1.386 1.402 1.380 1.391 201,620 1.3908 -0.39%
2020-10-07 0 2.550 2.540 2.550 2.520 2.550 514,000 1,299,700 2.5286 1.391 1.386 1.391 1.375 1.391 942,113 1.3796 1.19%
2020-10-06 0 2.520 2.520 2.550 2.520 2.520 8,000 20,160 2.5200 1.375 1.375 1.391 1.375 1.375 14,663 1.3749 0.00%
2020-10-05 0 2.520 2.510 2.520 2.500 2.560 142,000 358,320 2.5234 1.375 1.369 1.375 1.364 1.397 260,273 1.3767 -0.40%
2020-09-30 0 2.530 2.530 2.570 2.530 2.570 34,000 86,640 2.5482 1.380 1.380 1.402 1.380 1.402 62,319 1.3903 -0.78%
2020-09-29 0 2.550 2.530 2.570 2.510 2.560 260,850 661,942 2.5376 1.391 1.380 1.402 1.369 1.397 478,113 1.3845 0.00%
2020-09-28 0 2.550 2.520 2.570 2.460 2.550 160,000 402,840 2.5178 1.391 1.375 1.402 1.342 1.391 293,265 1.3736 3.66%
2020-09-25 0 2.460 2.460 2.500 2.400 2.480 236,000 580,220 2.4586 1.342 1.342 1.364 1.309 1.353 432,566 1.3413 -0.40%
2020-09-24 0 2.470 2.470 2.580 2.420 2.420 10,000 24,200 2.4200 1.348 1.348 1.408 1.320 1.320 18,329 1.3203 -4.63%
2020-09-23 0 2.590 2.550 2.590 2.580 2.600 36,000 93,280 2.5911 1.413 1.391 1.413 1.408 1.419 65,985 1.4137 0.39%
2020-09-22 0 2.580 2.580 2.600 2.570 2.590 190,000 489,820 2.5780 1.408 1.408 1.419 1.402 1.413 348,252 1.4065 0.39%
2020-09-21 0 2.570 2.530 2.580 2.520 2.570 928,000 2,350,260 2.5326 1.402 1.380 1.408 1.375 1.402 1,700,936 1.3817 0.00%
2020-09-18 0 2.570 2.540 2.600 2.540 2.570 442,000 1,130,180 2.5570 1.402 1.386 1.419 1.386 1.402 810,144 1.3950 0.39%
2020-09-17 0 2.560 2.530 2.570 2.500 2.560 662,000 1,677,200 2.5335 1.397 1.380 1.402 1.364 1.397 1,213,383 1.3823 -0.39%
2020-09-16 0 2.570 2.570 2.600 2.570 2.610 110,000 284,000 2.5818 1.402 1.402 1.419 1.402 1.424 201,620 1.4086 -1.91%
2020-09-15 0 2.620 2.590 2.620 2.580 2.630 118,000 306,640 2.5986 1.429 1.413 1.429 1.408 1.435 216,283 1.4178 -0.38%
2020-09-14 0 2.630 2.600 2.630 2.590 2.680 204,000 538,340 2.6389 1.435 1.419 1.435 1.413 1.462 373,913 1.4397 0.38%
2020-09-11 0 2.680 2.680 2.720 2.550 2.710 660,000 1,767,900 2.6786 1.429 1.429 1.451 1.360 1.445 1,237,421 1.4287 5.10%
2020-09-10 0 2.550 2.550 2.580 2.550 2.580 48,000 123,360 2.5700 1.360 1.360 1.376 1.360 1.376 89,994 1.3708 -3.41%
2020-09-09 0 2.640 2.610 2.640 2.600 2.660 214,000 566,420 2.6468 1.408 1.392 1.408 1.387 1.419 401,224 1.4117 1.54%
2020-09-08 0 2.600 2.600 2.650 2.590 2.640 104,000 270,220 2.5983 1.387 1.387 1.413 1.381 1.408 194,988 1.3858 0.39%
2020-09-07 0 2.590 2.590 2.600 2.590 2.650 208,000 545,300 2.6216 1.381 1.381 1.387 1.381 1.413 389,975 1.3983 -2.26%
2020-09-04 0 2.650 2.630 2.650 2.600 2.700 270,000 713,920 2.6441 1.413 1.403 1.413 1.387 1.440 506,218 1.4103 -0.75%
2020-09-03 0 2.670 2.670 2.680 2.530 2.710 1,296,000 3,445,080 2.6582 1.424 1.424 1.429 1.349 1.445 2,429,845 1.4178 3.09%
2020-09-02 0 2.590 2.550 2.590 2.500 2.620 558,000 1,424,300 2.5525 1.381 1.360 1.381 1.333 1.397 1,046,183 1.3614 3.60%
2020-09-01 0 2.500 2.490 2.510 2.480 2.500 846,000 2,111,760 2.4962 1.333 1.328 1.339 1.323 1.333 1,586,149 1.3314 0.00%
2020-08-31 0 2.500 2.480 2.510 2.480 2.500 694,000 1,733,100 2.4973 1.333 1.323 1.339 1.323 1.333 1,301,167 1.3320 0.81%
2020-08-28 0 2.480 2.480 2.500 2.470 2.490 1,350,000 3,349,180 2.4809 1.323 1.323 1.333 1.317 1.328 2,531,088 1.3232 0.40%
2020-08-27 0 2.470 2.420 2.470 2.400 2.470 412,000 1,002,500 2.4333 1.317 1.291 1.317 1.280 1.317 772,451 1.2978 2.07%
2020-08-26 0 2.420 2.400 2.420 2.380 2.420 475,000 1,140,650 2.4014 1.291 1.280 1.291 1.269 1.291 890,568 1.2808 2.11%
2020-08-25 0 2.370 2.370 2.390 2.350 2.400 414,000 978,920 2.3645 1.264 1.264 1.275 1.253 1.280 776,200 1.2612 2.60%
2020-08-24 0 2.310 2.310 2.330 2.280 2.310 288,000 659,940 2.2915 1.232 1.232 1.243 1.216 1.232 539,966 1.2222 2.67%
2020-08-21 0 2.250 2.240 2.260 2.230 2.260 146,000 328,420 2.2495 1.200 1.195 1.205 1.189 1.205 273,733 1.1998 2.27%
2020-08-20 0 2.200 2.200 2.250 2.190 2.250 158,000 348,540 2.2059 1.173 1.173 1.200 1.168 1.200 296,231 1.1766 -2.22%
2020-08-19 0 2.250 2.250 2.260 2.250 2.250 30,000 67,500 2.2500 1.200 1.200 1.205 1.200 1.200 56,246 1.2001 -0.44%
2020-08-18 0 2.260 2.250 2.270 2.250 2.270 72,000 162,600 2.2583 1.205 1.200 1.211 1.200 1.211 134,991 1.2045 0.44%
2020-08-17 0 2.250 2.250 2.280 2.200 2.300 288,000 659,540 2.2901 1.200 1.200 1.216 1.173 1.227 539,966 1.2214 0.00%
2020-08-14 0 2.250 2.220 2.260 2.210 2.250 72,000 159,520 2.2156 1.200 1.184 1.205 1.179 1.200 134,991 1.1817 2.27%
2020-08-13 0 2.200 2.200 2.220 2.200 2.200 86,000 189,200 2.2000 1.173 1.173 1.184 1.173 1.173 161,240 1.1734 0.00%
2020-08-12 0 2.200 2.180 2.250 2.200 2.250 32,000 70,940 2.2169 1.173 1.163 1.200 1.173 1.200 59,996 1.1824 -2.22%
2020-08-11 0 2.250 2.220 2.270 2.200 2.270 52,000 115,080 2.2131 1.200 1.184 1.211 1.173 1.211 97,494 1.1804 2.27%
2020-08-10 0 2.200 2.200 2.260 2.200 2.220 94,544 208,584 2.2062 1.173 1.173 1.205 1.173 1.184 177,259 1.1767 0.46%
2020-08-07 0 2.190 2.190 2.250 2.190 2.230 150,000 330,220 2.2015 1.168 1.168 1.200 1.168 1.189 281,232 1.1742 -0.45%
2020-08-06 0 2.200 2.200 2.240 2.180 2.200 372,000 813,560 2.1870 1.173 1.173 1.195 1.163 1.173 697,455 1.1665 0.92%
2020-08-05 0 2.180 2.180 2.190 2.180 2.180 20,000 43,600 2.1800 1.163 1.163 1.168 1.163 1.163 37,498 1.1627 0.00%
2020-08-04 0 2.180 2.180 2.200 2.170 2.200 326,000 715,040 2.1934 1.163 1.163 1.173 1.157 1.173 611,211 1.1699 0.00%
2020-08-03 0 2.180 2.180 2.200 2.180 2.220 46,000 100,600 2.1870 1.163 1.163 1.173 1.163 1.184 86,244 1.1665 0.93%
2020-07-31 0 2.160 2.130 2.170 2.160 2.170 24,000 52,040 2.1683 1.152 1.136 1.157 1.152 1.157 44,997 1.1565 -0.92%
2020-07-30 0 2.180 2.150 2.190 - - 0 0 - 1.163 1.147 1.168 - - 0 - 0.00%
2020-07-29 0 2.180 2.170 2.210 2.170 2.180 26,000 56,560 2.1754 1.163 1.157 1.179 1.157 1.163 48,747 1.1603 0.00%
2020-07-28 0 2.180 2.170 2.190 2.170 2.180 18,000 39,220 2.1789 1.163 1.157 1.168 1.157 1.163 33,748 1.1621 0.46%
2020-07-27 0 2.170 2.170 2.180 2.140 2.190 104,000 225,040 2.1638 1.157 1.157 1.163 1.141 1.168 194,988 1.1541 0.46%
2020-07-24 0 2.160 2.160 2.190 2.110 2.180 302,000 650,140 2.1528 1.152 1.152 1.168 1.125 1.163 566,214 1.1482 -1.82%
2020-07-23 0 2.200 2.130 2.200 2.200 2.270 202,000 449,260 2.2241 1.173 1.136 1.173 1.173 1.211 378,726 1.1862 -3.08%
2020-07-22 0 2.270 2.260 2.280 2.210 2.370 708,000 1,616,480 2.2832 1.211 1.205 1.216 1.179 1.264 1,327,415 1.2178 4.13%
2020-07-21 0 2.180 2.150 2.180 2.130 2.190 678,000 1,470,420 2.1688 1.163 1.147 1.163 1.136 1.168 1,271,169 1.1567 2.35%
2020-07-20 0 2.130 2.110 2.130 2.110 2.150 566,000 1,211,620 2.1407 1.136 1.125 1.136 1.125 1.147 1,061,182 1.1418 0.95%
2020-07-17 0 2.110 2.110 2.120 - - 0 0 - 1.125 1.125 1.131 - - 0 - 0.00%
2020-07-16 0 2.110 2.110 2.130 2.100 2.140 24,000 50,840 2.1183 1.125 1.125 1.136 1.120 1.141 44,997 1.1298 -1.40%
2020-07-15 0 2.140 2.130 2.140 2.110 2.140 96,000 204,000 2.1250 1.141 1.136 1.141 1.125 1.141 179,989 1.1334 1.90%
2020-07-14 0 2.100 2.080 2.130 2.100 2.140 250,000 533,980 2.1359 1.120 1.109 1.136 1.120 1.141 468,720 1.1392 0.00%
2020-07-13 0 2.100 2.100 2.110 2.100 2.130 102,000 215,940 2.1171 1.120 1.120 1.125 1.120 1.136 191,238 1.1292 0.00%
2020-07-10 0 2.100 2.100 2.120 2.100 2.140 190,000 400,480 2.1078 1.120 1.120 1.131 1.120 1.141 356,227 1.1242 -0.94%
2020-07-09 0 2.120 2.120 2.140 2.120 2.150 44,000 93,480 2.1245 1.131 1.131 1.141 1.131 1.147 82,495 1.1332 -0.47%
2020-07-08 0 2.130 2.120 2.190 2.130 2.140 30,000 64,080 2.1360 1.136 1.131 1.168 1.136 1.141 56,246 1.1393 0.00%
2020-07-07 0 2.130 2.130 2.170 2.130 2.170 402,000 868,060 2.1594 1.136 1.136 1.157 1.136 1.157 753,702 1.1517 -1.84%
2020-07-06 0 2.170 2.160 2.190 2.120 2.180 354,000 761,620 2.1515 1.157 1.152 1.168 1.131 1.163 663,708 1.1475 1.40%
2020-07-03 0 2.140 2.120 2.140 2.130 2.140 52,000 110,780 2.1304 1.141 1.131 1.141 1.136 1.141 97,494 1.1363 1.42%
2020-07-02 0 2.110 2.100 2.130 2.100 2.130 156,000 330,540 2.1188 1.125 1.120 1.136 1.120 1.136 292,481 1.1301 0.00%
2020-06-30 0 2.110 2.110 2.140 2.110 2.140 100,000 212,700 2.1270 1.125 1.125 1.141 1.125 1.141 187,488 1.1345 0.00%
2020-06-29 0 2.110 2.110 2.140 2.100 2.140 44,000 93,180 2.1177 1.125 1.125 1.141 1.120 1.141 82,495 1.1295 -0.94%
2020-06-26 0 2.130 2.130 2.150 2.100 2.140 60,000 126,460 2.1077 1.136 1.136 1.147 1.120 1.141 112,493 1.1242 -0.47%
2020-06-24 0 2.140 2.110 2.150 2.140 2.160 72,000 154,500 2.1458 1.141 1.125 1.147 1.141 1.152 134,991 1.1445 1.42%
2020-06-23 0 2.110 2.110 2.150 2.100 2.140 210,000 445,940 2.1235 1.125 1.125 1.147 1.120 1.141 393,725 1.1326 -0.47%
2020-06-22 0 2.120 2.120 2.150 2.120 2.160 50,000 107,560 2.1512 1.131 1.131 1.147 1.131 1.152 93,744 1.1474 -2.30%
2020-06-19 0 2.170 2.160 2.170 2.150 2.200 480,000 1,041,300 2.1694 1.157 1.152 1.157 1.147 1.173 899,943 1.1571 -0.91%
2020-06-18 0 2.190 2.190 2.230 2.180 2.200 30,000 65,640 2.1880 1.168 1.168 1.189 1.163 1.173 56,246 1.1670 -2.23%
2020-06-17 0 2.240 2.220 2.240 2.200 2.250 104,000 230,480 2.2162 1.195 1.184 1.195 1.173 1.200 194,988 1.1820 -0.44%
2020-06-16 0 2.250 2.230 2.260 2.220 2.270 30,000 67,640 2.2547 1.200 1.189 1.205 1.184 1.211 56,246 1.2026 1.35%
2020-06-15 0 2.220 2.200 2.250 2.200 2.290 136,000 305,680 2.2476 1.184 1.173 1.200 1.173 1.221 254,984 1.1988 -1.33%
2020-06-12 0 2.250 2.250 2.280 2.250 2.300 132,000 297,420 2.2532 1.200 1.200 1.216 1.200 1.227 247,484 1.2018 -1.32%
2020-06-11 0 2.280 2.270 2.300 2.280 2.280 62,325 142,088 2.2798 1.216 1.211 1.227 1.216 1.216 116,852 1.2160 -1.30%
2020-06-10 0 2.310 2.270 2.310 2.210 2.310 32,000 72,240 2.2575 1.232 1.211 1.232 1.179 1.232 59,996 1.2041 -0.43%
2020-06-09 0 2.320 2.300 2.320 2.280 2.320 180,000 414,640 2.3036 1.237 1.227 1.237 1.216 1.237 337,478 1.2286 1.31%
2020-06-08 0 2.420 2.400 2.420 2.390 2.430 178,000 429,180 2.4111 1.221 1.211 1.221 1.206 1.226 352,674 1.2169 0.83%
2020-06-05 0 2.400 2.370 2.400 2.370 2.400 60,000 143,460 2.3910 1.211 1.196 1.211 1.196 1.211 118,879 1.2068 2.13%
2020-06-04 0 2.350 2.350 2.380 2.350 2.390 202,000 476,960 2.3612 1.186 1.186 1.201 1.186 1.206 400,226 1.1917 -1.67%
2020-06-03 0 2.390 2.390 2.400 2.370 2.400 134,000 320,100 2.3888 1.206 1.206 1.211 1.196 1.211 265,496 1.2057 0.00%
2020-06-02 0 2.390 2.390 2.440 2.370 2.410 96,000 230,360 2.3996 1.206 1.206 1.232 1.196 1.216 190,206 1.2111 0.84%
2020-06-01 0 2.370 2.360 2.450 2.350 2.450 312,000 745,680 2.3900 1.196 1.191 1.237 1.186 1.237 618,170 1.2063 0.85%
2020-05-29 0 2.350 2.350 2.380 2.310 2.420 350,000 828,740 2.3678 1.186 1.186 1.201 1.166 1.221 693,460 1.1951 2.17%
2020-05-28 0 2.300 2.290 2.330 2.290 2.330 138,000 318,960 2.3113 1.161 1.156 1.176 1.156 1.176 273,421 1.1666 -2.54%
2020-05-27 0 2.360 2.350 2.390 2.360 2.390 104,000 247,040 2.3754 1.191 1.186 1.206 1.191 1.206 206,057 1.1989 -1.67%
2020-05-26 0 2.400 2.390 2.400 2.350 2.410 42,000 100,300 2.3881 1.211 1.206 1.211 1.186 1.216 83,215 1.2053 1.27%
2020-05-25 0 2.370 2.360 2.370 2.370 2.440 104,160 247,352 2.3747 1.196 1.191 1.196 1.196 1.232 206,374 1.1986 0.85%
2020-05-22 0 2.350 2.350 2.400 2.340 2.470 116,000 278,660 2.4022 1.186 1.186 1.211 1.181 1.247 229,832 1.2124 -5.62%
2020-05-21 0 2.490 2.460 2.500 2.480 2.490 32,000 79,480 2.4838 1.257 1.242 1.262 1.252 1.257 63,402 1.2536 1.63%
2020-05-20 0 2.450 2.450 2.480 2.450 2.480 18,000 44,340 2.4633 1.237 1.237 1.252 1.237 1.252 35,664 1.2433 -1.21%
2020-05-19 0 2.480 2.460 2.480 2.450 2.500 16,000 39,660 2.4788 1.252 1.242 1.252 1.237 1.262 31,701 1.2511 1.64%
2020-05-18 0 2.440 2.440 2.480 2.440 2.490 84,000 206,560 2.4590 1.232 1.232 1.252 1.232 1.257 166,430 1.2411 -0.41%
2020-05-15 0 2.450 2.450 2.460 2.440 2.480 60,000 147,180 2.4530 1.237 1.237 1.242 1.232 1.252 118,879 1.2381 1.24%
2020-05-14 0 2.420 2.410 2.460 2.420 2.500 72,000 174,680 2.4261 1.221 1.216 1.242 1.221 1.262 142,655 1.2245 0.00%
2020-05-13 0 2.420 2.420 2.460 2.390 2.450 234,000 563,720 2.4091 1.221 1.221 1.242 1.206 1.237 463,628 1.2159 2.54%
2020-05-12 0 2.360 2.360 2.380 2.360 2.380 82,000 194,760 2.3751 1.191 1.191 1.201 1.191 1.201 162,468 1.1988 -0.84%
2020-05-11 0 2.380 2.340 2.380 2.360 2.380 14,000 33,120 2.3657 1.201 1.181 1.201 1.191 1.201 27,738 1.1940 0.85%
2020-05-08 0 2.360 2.360 2.380 2.350 2.380 28,000 66,060 2.3593 1.191 1.191 1.201 1.186 1.201 55,477 1.1908 0.43%
2020-05-07 0 2.350 2.330 2.380 - - 0 0 - 1.186 1.176 1.201 - - 0 - 0.00%
2020-05-06 0 2.350 2.330 2.360 2.330 2.360 98,000 229,640 2.3433 1.186 1.176 1.191 1.176 1.191 194,169 1.1827 0.43%
2020-05-05 0 2.340 2.330 2.340 2.330 2.340 24,764 57,701 2.3300 1.181 1.176 1.181 1.176 1.181 49,065 1.1760 0.43%
2020-05-04 0 2.330 2.330 2.340 2.310 2.350 200,000 465,020 2.3251 1.176 1.176 1.181 1.166 1.186 396,263 1.1735 -0.85%
2020-04-29 0 2.350 2.320 2.350 2.320 2.350 70,000 162,980 2.3283 1.186 1.171 1.186 1.171 1.186 138,692 1.1751 0.86%
2020-04-28 0 2.330 2.310 2.340 2.310 2.330 90,000 208,780 2.3198 1.176 1.166 1.181 1.166 1.176 178,318 1.1708 0.87%
2020-04-27 0 2.310 2.310 2.320 2.290 2.320 118,000 272,640 2.3105 1.166 1.166 1.171 1.156 1.171 233,795 1.1661 0.43%
2020-04-24 0 2.300 2.280 2.300 2.260 2.340 59,500 135,965 2.2851 1.161 1.151 1.161 1.141 1.181 117,888 1.1533 -1.29%
2020-04-23 0 2.330 2.280 2.330 2.300 2.350 176,000 408,500 2.3210 1.176 1.151 1.176 1.161 1.186 348,711 1.1715 2.64%
2020-04-22 0 2.270 2.270 2.300 2.270 2.300 40,000 91,580 2.2895 1.146 1.146 1.161 1.146 1.161 79,253 1.1555 -0.44%
2020-04-21 0 2.280 2.260 2.300 2.280 2.330 54,000 124,860 2.3122 1.151 1.141 1.161 1.151 1.176 106,991 1.1670 -2.15%
2020-04-20 0 2.330 2.300 2.330 2.300 2.330 12,000 27,720 2.3100 1.176 1.161 1.176 1.161 1.176 23,776 1.1659 2.19%
2020-04-17 0 2.280 2.280 2.350 2.280 2.360 74,000 171,640 2.3195 1.151 1.151 1.186 1.151 1.191 146,617 1.1707 0.00%
2020-04-16 0 2.280 2.280 2.360 2.280 2.360 78,000 183,620 2.3541 1.151 1.151 1.191 1.151 1.191 154,543 1.1882 -3.39%
2020-04-15 0 2.360 2.330 2.360 - - 0 0 - 1.191 1.176 1.191 - - 0 - -0.42%
2020-04-14 0 2.370 2.270 2.370 2.270 2.390 92,000 217,040 2.3591 1.196 1.146 1.196 1.146 1.206 182,281 1.1907 4.41%
2020-04-09 0 2.270 2.270 2.330 2.260 2.340 72,000 165,000 2.2917 1.146 1.146 1.176 1.141 1.181 142,655 1.1566 -1.30%
2020-04-08 0 2.300 2.260 2.300 2.260 2.300 22,000 49,800 2.2636 1.161 1.141 1.161 1.141 1.161 43,589 1.1425 -1.29%
2020-04-07 0 2.330 2.270 2.330 2.260 2.350 108,000 248,380 2.2998 1.176 1.146 1.176 1.141 1.186 213,982 1.1608 3.10%
2020-04-06 0 2.260 2.260 2.270 2.250 2.290 370,000 834,220 2.2546 1.141 1.141 1.146 1.136 1.156 733,086 1.1380 0.44%
2020-04-03 0 2.250 2.250 2.280 2.250 2.300 124,000 279,600 2.2548 1.136 1.136 1.151 1.136 1.161 245,683 1.1381 -1.32%
2020-04-02 0 2.280 2.270 2.300 2.250 2.280 160,343 363,918 2.2696 1.151 1.146 1.161 1.136 1.151 317,690 1.1455 0.88%
2020-04-01 0 2.260 2.260 2.280 2.260 2.340 176,000 401,500 2.2813 1.141 1.141 1.151 1.141 1.181 348,711 1.1514 -1.31%
2020-03-31 0 2.290 2.290 2.300 2.220 2.390 554,000 1,285,900 2.3211 1.156 1.156 1.161 1.120 1.206 1,097,648 1.1715 15.66%
2020-03-30 0 1.980 1.980 2.470 1.970 1.980 28,000 55,340 1.9764 0.999 0.999 1.247 0.994 0.999 55,477 0.9975 -0.50%
2020-03-27 0 1.990 1.980 2.190 1.980 2.130 172,000 342,000 1.9884 1.004 0.999 1.105 0.999 1.075 340,786 1.0036 1.02%
2020-03-26 0 1.970 1.960 1.970 1.900 1.980 137,396 269,120 1.9587 0.994 0.989 0.994 0.959 0.999 272,225 0.9886 0.00%
2020-03-25 0 1.970 1.970 1.980 1.950 1.980 164,000 322,620 1.9672 0.994 0.994 0.999 0.984 0.999 324,936 0.9929 0.51%
2020-03-24 0 1.960 1.950 1.970 1.940 1.970 240,000 469,080 1.9545 0.989 0.984 0.994 0.979 0.994 475,516 0.9865 0.51%
2020-03-23 0 1.950 1.960 1.970 1.950 1.950 6,000 11,700 1.9500 0.984 0.989 0.994 0.984 0.984 11,888 0.9842 -2.01%
2020-03-20 0 1.990 1.950 2.000 1.950 1.990 124,000 244,700 1.9734 1.004 0.984 1.009 0.984 1.004 245,683 0.9960 0.51%
2020-03-19 0 1.980 1.920 1.990 1.900 2.000 192,000 375,440 1.9554 0.999 0.969 1.004 0.959 1.009 380,412 0.9869 -2.46%
2020-03-18 0 2.030 2.030 2.040 2.030 2.080 68,000 139,400 2.0500 1.025 1.025 1.030 1.025 1.050 134,729 1.0347 -1.93%
2020-03-17 0 2.070 2.060 2.100 2.020 2.140 82,000 168,700 2.0573 1.045 1.040 1.060 1.020 1.080 162,468 1.0384 -3.27%
2020-03-16 0 2.140 2.080 2.130 2.080 2.140 100,000 211,360 2.1136 1.080 1.050 1.075 1.050 1.080 198,131 1.0668 1.90%
2020-03-13 0 2.100 2.100 2.130 2.070 2.140 166,000 349,600 2.1060 1.060 1.060 1.075 1.045 1.080 328,898 1.0629 -2.33%
2020-03-12 0 2.150 2.150 2.190 2.150 2.230 100,000 216,720 2.1672 1.085 1.085 1.105 1.085 1.126 198,131 1.0938 -2.27%
2020-03-11 0 2.200 2.200 2.240 2.200 2.240 68,000 151,340 2.2256 1.110 1.110 1.131 1.110 1.131 134,729 1.1233 0.46%
2020-03-10 0 2.190 2.190 2.240 2.180 2.340 386,000 849,620 2.2011 1.105 1.105 1.131 1.100 1.181 764,787 1.1109 -1.35%
2020-03-09 0 2.220 2.220 2.230 2.220 2.290 976,000 2,191,380 2.2453 1.120 1.120 1.126 1.120 1.156 1,933,763 1.1332 -4.31%
2020-03-06 0 2.320 2.300 2.350 2.310 2.330 21,653 50,112 2.3143 1.171 1.161 1.186 1.166 1.176 42,901 1.1681 0.00%
2020-03-05 0 2.320 2.310 2.390 2.300 2.340 150,000 346,440 2.3096 1.171 1.166 1.206 1.161 1.181 297,197 1.1657 0.87%
2020-03-04 0 2.300 2.300 2.320 2.300 2.350 218,000 504,120 2.3125 1.161 1.161 1.171 1.161 1.186 431,927 1.1671 -2.13%
2020-03-03 0 2.350 2.330 2.350 2.350 2.360 18,000 42,340 2.3522 1.186 1.176 1.186 1.186 1.191 35,664 1.1872 0.86%
2020-03-02 0 2.330 2.330 2.360 - - 0 0 - 1.176 1.176 1.191 - - 0 - 0.43%
2020-02-28 0 2.320 2.320 2.410 2.280 2.400 296,000 686,640 2.3197 1.171 1.171 1.216 1.151 1.211 586,469 1.1708 -2.93%
2020-02-27 0 2.390 2.380 2.400 - - 0 0 - 1.206 1.201 1.211 - - 0 - 0.00%
2020-02-26 0 2.390 2.360 2.380 2.380 2.410 68,000 163,160 2.3994 1.206 1.191 1.201 1.201 1.216 134,729 1.2110 -1.65%
2020-02-25 0 2.430 2.400 2.440 - - 0 0 - 1.226 1.211 1.232 - - 0 - 0.00%
2020-02-24 0 2.430 2.400 2.470 2.400 2.430 264,000 633,660 2.4002 1.226 1.211 1.247 1.211 1.226 523,067 1.2114 -1.62%
2020-02-21 0 2.470 2.450 2.470 2.450 2.470 10,000 24,580 2.4580 1.247 1.237 1.247 1.237 1.247 19,813 1.2406 0.41%
2020-02-20 0 2.460 2.460 2.470 2.450 2.470 82,000 201,620 2.4588 1.242 1.242 1.247 1.237 1.247 162,468 1.2410 -0.40%
2020-02-19 0 2.470 2.450 2.470 2.450 2.480 134,571 333,593 2.4789 1.247 1.237 1.247 1.237 1.252 266,627 1.2512 -0.40%
2020-02-18 0 2.480 2.440 2.480 2.460 2.490 30,000 74,040 2.4680 1.252 1.232 1.252 1.242 1.257 59,439 1.2456 0.40%
2020-02-17 0 2.470 2.450 2.470 2.460 2.470 18,000 44,420 2.4678 1.247 1.237 1.247 1.242 1.247 35,664 1.2455 0.41%
2020-02-14 0 2.460 2.430 2.460 2.430 2.480 10,000 24,500 2.4500 1.242 1.226 1.242 1.226 1.252 19,813 1.2366 0.00%
2020-02-13 0 2.460 2.430 2.460 2.430 2.470 24,000 58,800 2.4500 1.242 1.226 1.242 1.226 1.247 47,552 1.2366 0.00%
2020-02-12 0 2.460 2.460 2.480 2.430 2.470 82,000 200,920 2.4502 1.242 1.242 1.252 1.226 1.247 162,468 1.2367 1.23%
2020-02-11 0 2.430 2.430 2.470 2.430 2.470 48,000 117,720 2.4525 1.226 1.226 1.247 1.226 1.247 95,103 1.2378 0.41%
2020-02-10 0 2.420 2.420 2.470 2.420 2.480 86,000 209,480 2.4358 1.221 1.221 1.247 1.221 1.252 170,393 1.2294 0.00%
2020-02-07 0 2.420 2.420 2.470 2.400 2.470 58,000 139,740 2.4093 1.221 1.221 1.247 1.211 1.247 114,916 1.2160 -0.82%
2020-02-06 0 2.440 2.440 2.480 2.400 2.480 266,000 646,320 2.4298 1.232 1.232 1.252 1.211 1.252 527,030 1.2263 2.52%
2020-02-05 0 2.380 2.380 2.450 2.380 2.480 242,000 584,900 2.4169 1.201 1.201 1.237 1.201 1.252 479,478 1.2199 -1.65%
2020-02-04 0 2.420 2.420 2.490 - - 0 0 - 1.221 1.221 1.257 - - 0 - 0.00%
2020-02-03 0 2.420 2.390 2.420 2.390 2.430 38,000 91,720 2.4137 1.221 1.206 1.221 1.206 1.226 75,290 1.2182 -1.63%
2020-01-31 0 2.460 2.410 2.470 2.450 2.490 266,000 656,620 2.4685 1.242 1.216 1.247 1.237 1.257 527,030 1.2459 -0.81%
2020-01-30 0 2.480 2.420 2.490 2.420 2.480 96,000 233,020 2.4273 1.252 1.221 1.257 1.221 1.252 190,206 1.2251 2.48%
2020-01-29 0 2.420 2.400 2.450 2.390 2.490 188,000 461,400 2.4543 1.221 1.211 1.237 1.206 1.257 372,487 1.2387 -3.20%
2020-01-24 0 2.500 2.500 2.520 2.500 2.530 232,000 585,620 2.5242 1.262 1.262 1.272 1.262 1.277 459,665 1.2740 -1.57%
2020-01-23 0 2.540 2.530 2.540 2.530 2.570 250,000 636,600 2.5464 1.282 1.277 1.282 1.277 1.297 495,329 1.2852 -0.78%
2020-01-22 0 2.560 2.560 2.600 2.560 2.600 82,000 211,580 2.5802 1.292 1.292 1.312 1.292 1.312 162,468 1.3023 0.39%
2020-01-21 0 2.550 2.550 2.610 2.540 2.620 180,000 461,680 2.5649 1.287 1.287 1.317 1.282 1.322 356,637 1.2945 -0.78%
2020-01-20 0 2.570 2.560 2.580 2.570 2.610 292,000 756,360 2.5903 1.297 1.292 1.302 1.297 1.317 578,544 1.3074 -1.15%
2020-01-17 0 2.600 2.600 2.630 2.580 2.600 266,000 688,180 2.5871 1.312 1.312 1.327 1.302 1.312 527,030 1.3058 0.78%
2020-01-16 0 2.580 2.580 2.640 2.570 2.640 170,000 439,760 2.5868 1.302 1.302 1.332 1.297 1.332 336,823 1.3056 1.57%
2020-01-15 0 2.540 2.540 2.590 2.540 2.580 120,000 305,200 2.5433 1.282 1.282 1.307 1.282 1.302 237,758 1.2837 -0.39%
2020-01-14 0 2.550 2.540 2.550 2.550 2.590 117,663 302,050 2.5671 1.287 1.282 1.287 1.287 1.307 233,127 1.2956 -1.16%
2020-01-13 0 2.580 2.580 2.630 2.580 2.650 109,663 285,330 2.6019 1.302 1.302 1.327 1.302 1.337 217,277 1.3132 0.78%
2020-01-10 0 2.560 2.560 2.610 2.540 2.600 165,171 425,039 2.5733 1.292 1.292 1.317 1.282 1.312 327,256 1.2988 -0.39%
2020-01-09 0 2.570 2.570 2.580 2.530 2.580 177,171 451,787 2.5500 1.297 1.297 1.302 1.277 1.302 351,031 1.2870 1.18%
2020-01-08 0 2.540 2.530 2.540 2.510 2.550 93,171 235,772 2.5305 1.282 1.277 1.282 1.267 1.287 184,601 1.2772 -1.17%
2020-01-07 0 2.570 2.570 2.590 2.500 2.570 414,000 1,048,300 2.5321 1.297 1.297 1.307 1.262 1.297 820,264 1.2780 2.80%
2020-01-06 0 2.500 2.500 2.540 2.420 2.570 384,000 953,460 2.4830 1.262 1.262 1.282 1.221 1.297 760,825 1.2532 1.63%
2020-01-03 0 2.460 2.460 2.500 2.410 2.500 218,000 537,400 2.4651 1.242 1.242 1.262 1.216 1.262 431,927 1.2442 2.07%
2020-01-02 0 2.410 2.410 2.440 2.350 2.440 298,000 714,140 2.3964 1.216 1.216 1.232 1.186 1.232 590,432 1.2095 2.55%
2019-12-31 0 2.350 2.320 2.390 2.320 2.400 48,000 112,920 2.3525 1.186 1.171 1.206 1.171 1.211 95,103 1.1873 1.73%
2019-12-30 0 2.310 2.310 2.320 2.300 2.350 540,000 1,253,300 2.3209 1.166 1.166 1.171 1.161 1.186 1,069,910 1.1714 -0.86%
2019-12-27 0 2.330 2.330 2.430 2.300 2.440 260,000 606,820 2.3339 1.176 1.176 1.226 1.161 1.232 515,142 1.1780 0.43%
2019-12-24 0 2.320 2.320 2.370 2.310 2.350 14,000 32,760 2.3400 1.171 1.171 1.196 1.166 1.186 27,738 1.1810 -1.28%
2019-12-23 0 2.350 2.350 2.390 2.300 2.380 76,000 177,560 2.3363 1.186 1.186 1.206 1.161 1.201 150,580 1.1792 0.86%
2019-12-20 0 2.330 2.330 2.360 2.310 2.370 57,249 134,117 2.3427 1.176 1.176 1.191 1.166 1.196 113,428 1.1824 -1.69%
2019-12-19 0 2.370 2.330 2.370 - - 0 0 - 1.196 1.176 1.196 - - 0 - 0.00%
2019-12-18 0 2.370 2.330 2.370 2.320 2.380 166,000 391,740 2.3599 1.196 1.176 1.196 1.171 1.201 328,898 1.1911 0.85%
2019-12-17 0 2.350 2.350 2.370 2.310 2.360 308,000 722,680 2.3464 1.186 1.186 1.196 1.166 1.191 610,245 1.1842 2.17%
2019-12-16 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 1.161 1.161 1.186 1.161 1.161 7,925 1.1608 0.00%
2019-12-13 0 2.300 2.300 2.360 2.300 2.350 104,000 242,560 2.3323 1.161 1.161 1.191 1.161 1.186 206,057 1.1772 0.00%
2019-12-12 0 2.300 2.300 2.340 - - 0 0 - 1.161 1.161 1.181 - - 0 - 0.00%
2019-12-11 0 2.300 2.300 2.340 - - 0 0 - 1.161 1.161 1.181 - - 0 - 0.00%
2019-12-10 0 2.300 2.300 2.360 2.260 2.300 20,000 45,620 2.2810 1.161 1.161 1.191 1.141 1.161 39,626 1.1513 0.00%
2019-12-09 0 2.300 2.280 2.290 2.280 2.300 46,000 105,180 2.2865 1.161 1.151 1.156 1.151 1.161 91,140 1.1540 0.44%
2019-12-06 0 2.290 2.290 2.340 2.280 2.280 10,000 22,800 2.2800 1.156 1.156 1.181 1.151 1.151 19,813 1.1508 -0.43%
2019-12-05 0 2.300 2.300 2.320 2.300 2.360 84,000 195,340 2.3255 1.161 1.161 1.171 1.161 1.191 166,430 1.1737 0.44%
2019-12-04 0 2.290 2.290 2.300 2.280 2.320 90,000 205,900 2.2878 1.156 1.156 1.161 1.151 1.171 178,318 1.1547 0.44%
2019-12-03 0 2.280 2.280 2.370 2.280 2.340 122,000 285,360 2.3390 1.151 1.151 1.196 1.151 1.181 241,720 1.1805 -2.56%
2019-12-02 0 2.340 2.300 2.360 2.300 2.340 54,000 124,360 2.3030 1.181 1.161 1.191 1.161 1.181 106,991 1.1623 0.00%
2019-11-29 0 2.340 2.340 2.380 2.300 2.390 106,000 246,980 2.3300 1.181 1.181 1.201 1.161 1.206 210,019 1.1760 1.74%
2019-11-28 0 2.300 2.280 2.340 - - 0 0 - 1.161 1.151 1.181 - - 0 - 0.00%
2019-11-27 0 2.300 2.300 2.340 2.300 2.330 166,000 383,380 2.3095 1.161 1.161 1.181 1.161 1.176 328,898 1.1656 0.00%
2019-11-26 0 2.300 2.300 2.310 2.300 2.320 370,000 853,240 2.3061 1.161 1.161 1.166 1.161 1.171 733,086 1.1639 -0.43%
2019-11-25 0 2.310 2.310 2.370 2.310 2.390 86,000 199,100 2.3151 1.166 1.166 1.196 1.166 1.206 170,393 1.1685 0.43%
2019-11-22 0 2.300 2.300 2.320 2.300 2.350 118,000 271,700 2.3025 1.161 1.161 1.171 1.161 1.186 233,795 1.1621 0.00%
2019-11-21 0 2.300 2.300 2.330 2.300 2.320 44,000 101,800 2.3136 1.161 1.161 1.176 1.161 1.171 87,178 1.1677 -1.29%
2019-11-20 0 2.330 2.310 2.330 2.330 2.330 14,000 32,620 2.3300 1.176 1.166 1.176 1.176 1.176 27,738 1.1760 0.00%
2019-11-19 0 2.330 2.310 2.360 2.310 2.330 18,000 41,740 2.3189 1.176 1.166 1.191 1.166 1.176 35,664 1.1704 0.87%
2019-11-18 0 2.310 2.300 2.310 2.310 2.310 16,000 36,960 2.3100 1.166 1.161 1.166 1.166 1.166 31,701 1.1659 0.00%
2019-11-15 0 2.310 2.310 2.360 2.300 2.320 268,000 619,120 2.3101 1.166 1.166 1.191 1.161 1.171 530,992 1.1660 0.00%
2019-11-14 0 2.310 2.310 2.370 2.310 2.330 32,000 74,520 2.3288 1.166 1.166 1.196 1.166 1.176 63,402 1.1754 -0.86%
2019-11-13 0 2.330 2.310 2.370 - - 0 0 - 1.176 1.166 1.196 - - 0 - 0.00%
2019-11-12 0 2.330 2.330 2.380 2.320 2.340 122,000 284,300 2.3303 1.176 1.176 1.201 1.171 1.181 241,720 1.1762 0.00%
2019-11-11 0 2.330 2.330 2.340 2.330 2.350 278,000 650,700 2.3406 1.176 1.176 1.181 1.176 1.186 550,805 1.1814 -1.69%
2019-11-08 0 2.370 2.330 2.380 2.320 2.380 106,000 251,420 2.3719 1.196 1.176 1.201 1.171 1.201 210,019 1.1971 0.85%
2019-11-07 0 2.350 2.350 2.400 - - 0 0 - 1.186 1.186 1.211 - - 0 - 0.86%
2019-11-06 0 2.330 2.330 2.390 2.330 2.350 54,000 126,740 2.3470 1.176 1.176 1.206 1.176 1.186 106,991 1.1846 0.00%
2019-11-05 0 2.330 2.330 2.340 2.330 2.340 82,000 191,840 2.3395 1.176 1.176 1.181 1.176 1.181 162,468 1.1808 -0.43%
2019-11-04 0 2.340 2.340 2.400 2.300 2.360 94,000 221,160 2.3528 1.181 1.181 1.211 1.161 1.191 186,244 1.1875 0.43%
2019-11-01 0 2.330 2.330 2.350 2.330 2.330 18,000 41,940 2.3300 1.176 1.176 1.186 1.176 1.176 35,664 1.1760 0.00%
2019-10-31 0 2.330 2.300 2.330 2.300 2.350 30,000 69,620 2.3207 1.176 1.161 1.176 1.161 1.186 59,439 1.1713 0.43%
2019-10-30 0 2.320 2.300 2.350 2.320 2.360 218,000 509,900 2.3390 1.171 1.161 1.186 1.171 1.191 431,927 1.1805 0.00%
2019-10-29 0 2.320 2.320 2.380 2.320 2.380 42,000 99,300 2.3643 1.171 1.171 1.201 1.171 1.201 83,215 1.1933 -0.85%
2019-10-28 0 2.340 2.340 2.400 2.330 2.390 52,000 122,840 2.3623 1.181 1.181 1.211 1.176 1.206 103,028 1.1923 0.00%
2019-10-25 0 2.340 2.330 2.350 2.310 2.340 24,000 55,760 2.3233 1.181 1.176 1.186 1.166 1.181 47,552 1.1726 -0.85%
2019-10-24 0 2.360 2.310 2.360 2.320 2.380 134,000 315,160 2.3519 1.191 1.166 1.191 1.171 1.201 265,496 1.1871 2.16%
2019-10-23 0 2.310 2.300 2.330 - - 0 0 - 1.166 1.161 1.176 - - 0 - 0.00%
2019-10-22 0 2.310 2.310 2.350 2.300 2.340 66,000 152,940 2.3173 1.166 1.166 1.186 1.161 1.181 130,767 1.1696 0.00%
2019-10-21 0 2.310 2.310 2.350 2.300 2.350 84,000 197,220 2.3479 1.166 1.166 1.186 1.161 1.186 166,430 1.1850 0.87%
2019-10-18 0 2.290 2.290 2.340 2.280 2.360 102,000 238,700 2.3402 1.156 1.156 1.181 1.151 1.191 202,094 1.1811 0.00%
2019-10-17 0 2.290 2.290 2.330 2.290 2.330 100,000 231,600 2.3160 1.156 1.156 1.176 1.156 1.176 198,131 1.1689 -0.43%
2019-10-16 0 2.300 2.290 2.320 2.300 2.300 62,000 142,600 2.3000 1.161 1.156 1.171 1.161 1.161 122,842 1.1608 2.22%
2019-10-15 0 2.250 2.250 2.290 2.250 2.290 52,000 119,000 2.2885 1.136 1.136 1.156 1.136 1.156 103,028 1.1550 -1.75%
2019-10-14 0 2.290 2.290 2.300 2.290 2.300 340,000 779,260 2.2919 1.156 1.156 1.161 1.156 1.161 673,647 1.1568 0.00%
2019-10-11 0 2.290 2.270 2.280 2.270 2.290 34,000 77,440 2.2776 1.156 1.146 1.151 1.146 1.156 67,365 1.1496 0.88%
2019-10-10 0 2.270 2.250 2.280 2.250 2.270 42,000 94,800 2.2571 1.146 1.136 1.151 1.136 1.146 83,215 1.1392 0.44%
2019-10-09 0 2.260 2.260 2.290 2.260 2.290 110,000 250,720 2.2793 1.141 1.141 1.156 1.141 1.156 217,945 1.1504 -1.31%
2019-10-08 0 2.290 2.260 2.290 2.270 2.300 14,000 31,900 2.2786 1.156 1.141 1.156 1.146 1.161 27,738 1.1500 1.33%
2019-10-04 0 2.260 2.230 2.260 - - 36,000 81,000 2.2500 1.141 1.126 1.141 - - 71,327 1.1356 0.00%
2019-10-03 0 2.260 2.260 2.290 2.250 2.310 20,000 45,360 2.2680 1.141 1.141 1.156 1.136 1.166 39,626 1.1447 -1.74%
2019-10-02 0 2.300 2.270 2.300 2.220 2.310 20,000 45,260 2.2630 1.161 1.146 1.161 1.120 1.166 39,626 1.1422 1.32%
2019-09-30 0 2.270 2.260 2.300 2.260 2.300 24,000 54,940 2.2892 1.146 1.141 1.161 1.141 1.161 47,552 1.1554 0.44%
2019-09-27 0 2.260 2.260 2.300 - - 0 0 - 1.141 1.141 1.161 - - 0 - 0.89%
2019-09-26 0 2.240 2.240 2.250 2.240 2.260 86,000 193,640 2.2516 1.131 1.131 1.136 1.131 1.141 170,393 1.1364 -0.88%
2019-09-25 0 2.260 2.250 2.260 2.250 2.280 372,000 843,940 2.2687 1.141 1.136 1.141 1.136 1.151 737,049 1.1450 -0.44%
2019-09-24 0 2.270 2.270 2.280 2.250 2.350 180,000 411,840 2.2880 1.146 1.146 1.151 1.136 1.186 356,637 1.1548 0.89%
2019-09-23 0 2.250 2.250 2.300 - - 0 0 - 1.136 1.136 1.161 - - 0 - 0.00%
2019-09-20 0 2.250 2.240 2.260 2.250 2.340 156,000 357,560 2.2921 1.136 1.131 1.141 1.136 1.181 309,085 1.1568 -2.60%
2019-09-19 0 2.310 2.300 2.360 - - 0 0 - 1.166 1.161 1.191 - - 0 - 0.00%
2019-09-18 0 2.310 2.310 2.360 2.300 2.300 4,200 9,654 2.2986 1.166 1.166 1.191 1.161 1.161 8,322 1.1601 -0.43%
2019-09-17 0 2.320 2.320 2.370 2.260 2.350 142,000 326,720 2.3008 1.171 1.171 1.196 1.141 1.186 281,347 1.1613 -1.69%
2019-09-16 0 2.360 2.270 2.360 2.320 2.360 30,000 69,760 2.3253 1.191 1.146 1.191 1.171 1.191 59,439 1.1736 1.29%
2019-09-13 0 2.330 2.330 2.420 2.320 2.330 42,000 97,700 2.3262 1.176 1.176 1.221 1.171 1.176 83,215 1.1741 -2.10%
2019-09-12 0 2.380 2.340 2.380 2.380 2.380 16,000 38,080 2.3800 1.201 1.181 1.201 1.201 1.201 31,701 1.2012 0.85%
2019-09-11 0 2.360 2.330 2.360 - - 0 0 - 1.191 1.176 1.191 - - 0 - 0.00%
2019-09-10 0 2.360 2.300 2.360 2.300 2.360 6,000 14,040 2.3400 1.191 1.161 1.191 1.161 1.191 11,888 1.1810 2.61%
2019-09-09 0 2.300 2.270 2.330 2.300 2.350 82,714 192,923 2.3324 1.161 1.146 1.176 1.161 1.186 163,882 1.1772 -0.43%
2019-09-06 0 2.310 2.290 2.310 2.260 2.310 45,204 103,677 2.2935 1.166 1.156 1.166 1.141 1.166 89,563 1.1576 2.21%
2019-09-05 0 2.330 2.330 2.350 2.300 2.360 298,000 694,520 2.3306 1.141 1.141 1.150 1.126 1.155 608,719 1.1410 0.00%
2019-09-04 0 2.330 2.320 2.350 2.320 2.340 80,000 186,660 2.3333 1.141 1.136 1.150 1.136 1.146 163,415 1.1422 1.30%
2019-09-03 0 2.300 2.300 2.340 2.300 2.340 94,000 216,840 2.3068 1.126 1.126 1.146 1.126 1.146 192,012 1.1293 0.00%
2019-09-02 0 2.300 2.300 2.340 2.220 2.360 762,000 1,755,320 2.3036 1.126 1.126 1.146 1.087 1.155 1,556,524 1.1277 0.00%
2019-08-30 0 2.300 2.300 2.320 2.300 2.330 182,000 419,640 2.3057 1.126 1.126 1.136 1.126 1.141 371,768 1.1288 -0.86%
2019-08-29 0 2.320 2.320 2.330 2.310 2.320 198,332 459,573 2.3172 1.136 1.136 1.141 1.131 1.136 405,129 1.1344 0.87%
2019-08-28 0 2.300 2.300 2.320 2.300 2.360 54,442 126,310 2.3201 1.126 1.126 1.136 1.126 1.155 111,208 1.1358 0.00%
2019-08-27 0 2.300 2.300 2.340 2.260 2.300 206,000 471,140 2.2871 1.126 1.126 1.146 1.106 1.126 420,793 1.1196 1.77%
2019-08-26 0 2.260 2.260 2.290 2.250 2.270 150,000 339,640 2.2643 1.106 1.106 1.121 1.101 1.111 306,402 1.1085 -1.74%
2019-08-23 0 2.300 2.260 2.320 - - 0 0 - 1.126 1.106 1.136 - - 0 - 0.00%
2019-08-22 0 2.300 2.260 2.300 2.300 2.300 14,000 32,200 2.3000 1.126 1.106 1.126 1.126 1.126 28,598 1.1260 1.32%
2019-08-21 0 2.270 2.260 2.280 2.260 2.440 64,000 145,640 2.2756 1.111 1.106 1.116 1.106 1.195 130,732 1.1140 0.44%
2019-08-20 0 2.260 2.260 2.330 2.260 2.330 54,000 124,460 2.3048 1.106 1.106 1.141 1.106 1.141 110,305 1.1283 -2.59%
2019-08-19 0 2.320 2.270 2.340 2.240 2.350 48,000 109,280 2.2767 1.136 1.111 1.146 1.097 1.150 98,049 1.1145 3.11%
2019-08-16 0 2.250 2.240 2.270 2.240 2.370 54,000 121,680 2.2533 1.101 1.097 1.111 1.097 1.160 110,305 1.1031 0.90%
2019-08-15 0 2.230 2.230 2.290 2.230 2.240 63,587 141,923 2.2319 1.092 1.092 1.121 1.092 1.097 129,888 1.0927 -0.89%
2019-08-14 0 2.250 2.220 2.250 2.200 2.250 41,587 92,023 2.2128 1.101 1.087 1.101 1.077 1.101 84,949 1.0833 2.27%
2019-08-13 0 2.200 2.140 2.230 2.200 2.300 71,587 161,063 2.2499 1.077 1.048 1.092 1.077 1.126 146,230 1.1014 -4.35%
2019-08-12 0 2.300 2.260 2.360 2.270 2.300 39,587 90,643 2.2897 1.126 1.106 1.155 1.111 1.126 80,864 1.1209 0.88%
2019-08-09 0 2.280 2.220 2.280 2.280 2.300 37,587 86,090 2.2904 1.116 1.087 1.116 1.116 1.126 76,778 1.1213 -0.44%
2019-08-08 0 2.290 2.290 2.300 2.250 2.300 154,000 352,480 2.2888 1.121 1.121 1.126 1.101 1.126 314,573 1.1205 0.88%
2019-08-07 0 2.270 2.260 2.270 2.250 2.270 33,587 75,991 2.2625 1.111 1.106 1.111 1.101 1.111 68,608 1.1076 -2.16%
2019-08-06 0 2.320 2.230 2.340 2.220 2.320 184,000 415,080 2.2559 1.136 1.092 1.146 1.087 1.136 375,854 1.1044 2.20%
2019-08-05 0 2.270 2.260 2.270 2.250 2.300 475,587 1,086,327 2.2842 1.111 1.106 1.111 1.101 1.126 971,473 1.1182 -2.99%
2019-08-02 0 2.340 2.340 2.350 2.290 2.340 163,587 380,202 2.3242 1.146 1.146 1.150 1.121 1.146 334,156 1.1378 -1.68%
2019-08-01 0 2.380 2.360 2.410 2.300 2.380 115,587 271,334 2.3474 1.165 1.155 1.180 1.126 1.165 236,108 1.1492 -0.42%
2019-07-31 0 2.390 2.390 2.430 2.360 2.390 17,587 41,734 2.3730 1.170 1.170 1.190 1.155 1.170 35,925 1.1617 0.00%
2019-07-30 0 2.390 2.390 2.400 2.390 2.420 65,216 156,312 2.3968 1.170 1.170 1.175 1.170 1.185 133,216 1.1734 -0.83%
2019-07-29 0 2.410 2.410 2.440 2.410 2.420 33,216 80,037 2.4096 1.180 1.180 1.195 1.180 1.185 67,850 1.1796 -0.41%
2019-07-26 0 2.420 2.420 2.460 2.420 2.430 101,649 246,724 2.4272 1.185 1.185 1.204 1.185 1.190 207,637 1.1882 0.00%
2019-07-25 0 2.420 2.420 2.440 2.420 2.430 26,000 63,020 2.4238 1.185 1.185 1.195 1.185 1.190 53,110 1.1866 0.00%
2019-07-24 0 2.420 2.420 2.460 2.420 2.470 110,000 267,440 2.4313 1.185 1.185 1.204 1.185 1.209 224,695 1.1902 0.41%
2019-07-23 0 2.410 2.410 2.430 2.400 2.400 26,000 62,400 2.4000 1.180 1.180 1.190 1.175 1.175 53,110 1.1749 0.00%
2019-07-22 0 2.410 2.400 2.410 2.410 2.430 38,000 92,180 2.4258 1.180 1.175 1.180 1.180 1.190 77,622 1.1876 -0.82%
2019-07-19 0 2.430 2.430 2.450 2.430 2.430 10,000 24,300 2.4300 1.190 1.190 1.199 1.190 1.190 20,427 1.1896 -0.82%
2019-07-18 0 2.450 2.420 2.450 2.410 2.450 14,000 33,840 2.4171 1.199 1.185 1.199 1.180 1.199 28,598 1.1833 0.00%
2019-07-17 0 2.450 2.430 2.450 2.420 2.450 24,000 58,180 2.4242 1.199 1.190 1.199 1.185 1.199 49,024 1.1868 1.66%
2019-07-16 0 2.410 2.410 2.450 2.400 2.420 12,000 28,900 2.4083 1.180 1.180 1.199 1.175 1.185 24,512 1.1790 0.00%
2019-07-15 0 2.410 2.410 2.430 2.400 2.430 74,000 178,640 2.4141 1.180 1.180 1.190 1.175 1.190 151,159 1.1818 0.00%
2019-07-12 0 2.410 2.400 2.410 2.400 2.420 118,000 285,040 2.4156 1.180 1.175 1.180 1.175 1.185 241,037 1.1826 0.00%
2019-07-11 0 2.410 2.400 2.430 2.410 2.470 122,000 296,960 2.4341 1.180 1.175 1.190 1.180 1.209 249,207 1.1916 -0.41%
2019-07-10 0 2.420 2.410 2.470 - - 0 0 - 1.185 1.180 1.209 - - 0 - 0.00%
2019-07-09 0 2.420 2.420 2.490 2.410 2.470 88,000 213,460 2.4257 1.185 1.185 1.219 1.180 1.209 179,756 1.1875 -1.22%
2019-07-08 0 2.450 2.410 2.480 2.440 2.450 13,206 32,262 2.4430 1.199 1.180 1.214 1.195 1.199 26,976 1.1960 -1.61%
2019-07-05 0 2.490 2.450 2.500 - - 0 0 - 1.219 1.199 1.224 - - 0 - 0.00%
2019-07-04 0 2.490 2.440 2.500 2.400 2.510 96,000 237,800 2.4771 1.219 1.195 1.224 1.175 1.229 196,098 1.2127 -0.40%
2019-07-03 0 2.500 2.470 2.520 2.500 2.500 2,000 5,000 2.5000 1.224 1.209 1.234 1.224 1.224 4,085 1.2239 0.81%
2019-07-02 0 2.480 2.460 2.480 2.480 2.570 150,571 376,021 2.4973 1.214 1.204 1.214 1.214 1.258 307,569 1.2226 -0.40%
2019-06-28 0 2.490 2.440 2.490 2.490 2.490 4,000 9,960 2.4900 1.219 1.195 1.219 1.219 1.219 8,171 1.2190 2.47%
2019-06-27 0 2.430 2.430 2.500 - - 0 0 - 1.190 1.190 1.224 - - 0 - 0.00%
2019-06-26 0 2.430 2.430 2.500 2.420 2.440 24,000 58,420 2.4342 1.190 1.190 1.224 1.185 1.195 49,024 1.1917 0.41%
2019-06-25 0 2.420 2.420 2.450 2.420 2.430 7,500 18,100 2.4133 1.185 1.185 1.199 1.185 1.190 15,320 1.1815 -1.63%
2019-06-24 0 2.460 2.430 2.460 2.420 2.490 28,000 69,080 2.4671 1.204 1.190 1.204 1.185 1.219 57,195 1.2078 -1.60%
2019-06-21 0 2.500 2.390 2.500 2.470 2.500 24,000 59,380 2.4742 1.224 1.170 1.224 1.209 1.224 49,024 1.2112 2.04%
2019-06-20 0 2.450 2.450 2.500 - - 0 0 - 1.199 1.199 1.224 - - 0 - 0.00%
2019-06-19 0 2.450 2.430 2.500 2.430 2.450 34,000 82,860 2.4371 1.199 1.190 1.224 1.190 1.199 69,451 1.1931 1.66%
2019-06-18 0 2.410 2.400 2.490 2.410 2.410 12,000 28,920 2.4100 1.180 1.175 1.219 1.180 1.180 24,512 1.1798 0.42%
2019-06-17 0 2.400 2.400 2.420 2.400 2.490 4,000 9,780 2.4450 1.175 1.175 1.185 1.175 1.219 8,171 1.1970 -1.64%
2019-06-14 0 2.440 2.400 2.530 2.360 2.450 90,000 214,140 2.3793 1.195 1.175 1.239 1.155 1.199 183,841 1.1648 0.00%
2019-06-13 0 2.440 2.410 2.450 2.390 2.440 6,000 14,440 2.4067 1.195 1.180 1.199 1.170 1.195 12,256 1.1782 -0.81%
2019-06-12 0 2.460 2.410 2.460 2.420 2.480 22,000 53,540 2.4336 1.204 1.180 1.204 1.185 1.214 44,939 1.1914 -1.99%
2019-06-11 0 2.510 2.490 2.520 2.470 2.510 108,000 268,000 2.4815 1.229 1.219 1.234 1.209 1.229 220,610 1.2148 1.21%
2019-06-10 0 2.580 2.570 2.600 2.510 2.600 88,000 226,480 2.5736 1.214 1.209 1.224 1.181 1.224 187,004 1.2111 0.39%
2019-06-06 0 2.570 2.530 2.570 2.530 2.580 104,000 263,940 2.5379 1.209 1.191 1.209 1.191 1.214 221,005 1.1943 1.58%
2019-06-05 0 2.530 2.520 2.560 2.500 2.840 192,000 494,440 2.5752 1.191 1.186 1.205 1.176 1.336 408,009 1.2118 2.85%
2019-06-04 0 2.460 2.460 2.500 2.450 2.540 344,000 857,700 2.4933 1.158 1.158 1.176 1.153 1.195 731,017 1.1733 -2.38%
2019-06-03 0 2.520 2.510 2.530 2.490 2.570 166,000 418,020 2.5182 1.186 1.181 1.191 1.172 1.209 352,758 1.1850 -1.18%
2019-05-31 0 2.550 2.550 2.580 2.540 2.600 138,000 353,220 2.5596 1.200 1.200 1.214 1.195 1.224 293,257 1.2045 0.00%
2019-05-30 0 2.550 2.540 2.580 2.530 2.550 90,000 228,600 2.5400 1.200 1.195 1.214 1.191 1.200 191,254 1.1953 -1.54%
2019-05-29 0 2.590 2.550 2.590 2.550 2.590 100,000 255,280 2.5528 1.219 1.200 1.219 1.200 1.219 212,505 1.2013 1.57%
2019-05-28 0 2.550 2.550 2.580 2.550 2.590 134,000 343,680 2.5648 1.200 1.200 1.214 1.200 1.219 284,757 1.2069 -1.16%
2019-05-27 0 2.580 2.560 2.580 2.580 2.580 6,000 15,480 2.5800 1.214 1.205 1.214 1.214 1.214 12,750 1.2141 1.18%
2019-05-24 0 2.550 2.550 2.570 2.540 2.570 234,000 596,700 2.5500 1.200 1.200 1.209 1.195 1.209 497,261 1.2000 0.00%
2019-05-23 0 2.550 2.550 2.580 2.510 2.600 730,000 1,874,880 2.5683 1.200 1.200 1.214 1.181 1.224 1,551,286 1.2086 0.00%
2019-05-22 0 2.550 2.550 2.580 2.550 2.620 30,000 76,960 2.5653 1.200 1.200 1.214 1.200 1.233 63,751 1.2072 -0.39%
2019-05-21 0 2.560 2.560 2.600 2.560 2.610 28,000 71,900 2.5679 1.205 1.205 1.224 1.205 1.228 59,501 1.2084 0.00%
2019-05-20 0 2.560 2.540 2.560 2.510 2.560 156,000 396,200 2.5397 1.205 1.195 1.205 1.181 1.205 331,508 1.1951 -0.39%
2019-05-17 0 2.570 2.560 2.590 2.550 2.600 466,000 1,201,860 2.5791 1.209 1.205 1.219 1.200 1.224 990,273 1.2137 -1.15%
2019-05-16 0 2.600 2.560 2.600 2.520 2.600 268,000 691,760 2.5812 1.224 1.205 1.224 1.186 1.224 569,513 1.2147 3.17%
2019-05-15 0 2.520 2.510 2.560 2.510 2.580 76,000 191,240 2.5163 1.186 1.181 1.205 1.181 1.214 161,504 1.1841 0.40%
2019-05-14 0 2.510 2.490 2.510 2.490 2.520 80,000 200,000 2.5000 1.181 1.172 1.181 1.172 1.186 170,004 1.1764 -0.40%
2019-05-10 0 2.520 2.490 2.520 2.450 2.530 1,000,000 2,473,920 2.4739 1.186 1.172 1.186 1.153 1.191 2,125,049 1.1642 -0.79%
2019-05-09 0 2.540 2.500 2.540 2.510 2.570 324,000 824,900 2.5460 1.195 1.176 1.195 1.181 1.209 688,516 1.1981 -0.78%
2019-05-08 0 2.560 2.550 2.560 2.550 2.600 182,000 468,520 2.5743 1.205 1.200 1.205 1.200 1.224 386,759 1.2114 -2.66%
2019-05-07 0 2.630 2.590 2.630 2.560 2.630 44,000 113,260 2.5741 1.238 1.219 1.238 1.205 1.238 93,502 1.2113 1.54%
2019-05-06 0 2.590 2.570 2.590 2.550 2.610 238,000 613,480 2.5776 1.219 1.209 1.219 1.200 1.228 505,762 1.2130 -3.00%
2019-05-03 0 2.670 2.650 2.700 2.610 2.710 250,000 664,300 2.6572 1.256 1.247 1.271 1.228 1.275 531,262 1.2504 -1.48%
2019-05-02 0 2.710 2.700 2.710 2.690 2.730 20,000 53,920 2.6960 1.275 1.271 1.275 1.266 1.285 42,501 1.2687 1.12%
2019-04-30 0 2.680 2.670 2.680 2.660 2.690 60,000 160,100 2.6683 1.261 1.256 1.261 1.252 1.266 127,503 1.2557 0.00%
2019-04-29 0 2.680 2.650 2.680 2.650 2.680 44,196 118,129 2.6728 1.261 1.247 1.261 1.247 1.261 93,919 1.2578 0.00%
2019-04-26 0 2.680 2.670 2.690 2.670 2.710 300,000 803,780 2.6793 1.261 1.256 1.266 1.256 1.275 637,515 1.2608 -1.83%
2019-04-25 0 2.730 2.720 2.730 2.720 2.770 92,000 252,760 2.7474 1.285 1.280 1.285 1.280 1.303 195,505 1.2929 -1.44%
2019-04-24 0 2.770 2.740 2.770 2.770 2.780 6,000 16,660 2.7767 1.303 1.289 1.303 1.303 1.308 12,750 1.3066 -0.72%
2019-04-23 0 2.790 2.740 2.790 2.770 2.870 36,000 101,020 2.8061 1.313 1.289 1.313 1.303 1.351 76,502 1.3205 0.72%
2019-04-18 0 2.770 2.730 2.770 2.730 2.810 452,004 1,240,311 2.7440 1.303 1.285 1.303 1.285 1.322 960,531 1.2913 0.00%
2019-04-17 0 2.770 2.750 2.760 2.750 2.800 418,000 1,156,700 2.7672 1.303 1.294 1.299 1.294 1.318 888,270 1.3022 -1.77%
2019-04-16 0 2.820 2.790 2.820 2.740 2.820 227,000 632,380 2.7858 1.327 1.313 1.327 1.289 1.327 482,386 1.3109 0.71%
2019-04-15 0 2.800 2.770 2.800 2.780 2.830 188,000 526,640 2.8013 1.318 1.303 1.318 1.308 1.332 399,509 1.3182 -0.36%
2019-04-12 0 2.810 2.780 2.810 2.770 2.850 616,117 1,721,422 2.7940 1.322 1.308 1.322 1.303 1.341 1,309,279 1.3148 -1.06%
2019-04-11 0 2.840 2.830 2.840 2.800 2.920 634,000 1,800,120 2.8393 1.336 1.332 1.336 1.318 1.374 1,347,281 1.3361 -3.07%
2019-04-10 0 2.930 2.930 2.950 2.900 2.960 800,000 2,343,700 2.9296 1.379 1.379 1.388 1.365 1.393 1,700,039 1.3786 1.03%
2019-04-09 0 2.900 2.900 2.930 2.770 2.980 2,222,000 6,420,560 2.8895 1.365 1.365 1.379 1.303 1.402 4,721,859 1.3598 5.07%
2019-04-08 0 2.760 2.750 2.780 2.650 2.790 1,296,000 3,524,940 2.7199 1.299 1.294 1.308 1.247 1.313 2,754,064 1.2799 2.99%
2019-04-04 0 2.680 2.670 2.710 2.650 2.740 336,000 905,300 2.6943 1.261 1.256 1.275 1.247 1.289 714,016 1.2679 -1.47%
2019-04-03 0 2.720 2.710 2.730 2.610 2.790 1,110,920 3,035,245 2.7322 1.280 1.275 1.285 1.228 1.313 2,360,759 1.2857 4.21%
2019-04-02 0 2.610 2.610 2.650 2.570 2.660 636,000 1,662,360 2.6138 1.228 1.228 1.247 1.209 1.252 1,351,531 1.2300 1.56%
2019-04-01 0 2.570 2.570 2.580 2.550 2.600 252,000 649,700 2.5782 1.209 1.209 1.214 1.200 1.224 535,512 1.2132 1.58%
2019-03-29 0 2.530 2.530 2.540 2.500 2.540 110,000 276,740 2.5158 1.191 1.191 1.195 1.176 1.195 233,755 1.1839 1.20%
2019-03-28 0 2.500 2.500 2.540 2.480 2.540 282,000 708,340 2.5118 1.176 1.176 1.195 1.167 1.195 599,264 1.1820 0.40%
2019-03-27 0 2.490 2.490 2.530 2.490 2.530 738,000 1,847,800 2.5038 1.172 1.172 1.191 1.172 1.191 1,568,286 1.1782 0.81%
2019-03-26 0 2.470 2.470 2.500 2.450 2.510 186,000 461,940 2.4835 1.162 1.162 1.176 1.153 1.181 395,259 1.1687 0.00%
2019-03-25 0 2.470 2.460 2.470 2.450 2.520 452,040 1,121,399 2.4808 1.162 1.158 1.162 1.153 1.186 960,607 1.1674 -0.80%
2019-03-22 0 2.490 2.480 2.500 2.480 2.520 764,000 1,909,800 2.4997 1.172 1.167 1.176 1.167 1.186 1,623,537 1.1763 -0.80%
2019-03-21 0 2.510 2.490 2.520 2.460 2.510 684,000 1,700,500 2.4861 1.181 1.172 1.186 1.158 1.181 1,453,534 1.1699 -1.18%
2019-03-20 0 2.540 2.500 2.540 2.470 2.560 302,000 759,240 2.5140 1.195 1.176 1.195 1.162 1.205 641,765 1.1831 2.01%
2019-03-19 0 2.490 2.490 2.500 2.490 2.570 368,000 929,240 2.5251 1.172 1.172 1.176 1.172 1.209 782,018 1.1883 -0.80%
2019-03-18 0 2.510 2.510 2.520 2.470 2.540 171,751 429,927 2.5032 1.181 1.181 1.186 1.162 1.195 364,979 1.1779 1.62%
2019-03-15 0 2.470 2.440 2.480 2.430 2.550 4,127,591 10,152,222 2.4596 1.162 1.148 1.167 1.144 1.200 8,771,333 1.1574 0.41%
2019-03-14 0 2.460 2.450 2.460 2.450 2.470 136,000 333,500 2.4522 1.158 1.153 1.158 1.153 1.162 289,007 1.1540 0.00%
2019-03-13 0 2.460 2.460 2.480 2.450 2.480 78,000 192,340 2.4659 1.158 1.158 1.167 1.153 1.167 165,754 1.1604 0.00%
2019-03-12 0 2.460 2.460 2.500 2.460 2.510 106,000 262,480 2.4762 1.158 1.158 1.176 1.158 1.181 225,255 1.1653 -0.40%
2019-03-11 0 2.470 2.460 2.490 2.470 2.510 240,000 596,060 2.4836 1.162 1.158 1.172 1.162 1.181 510,012 1.1687 0.00%
2019-03-08 0 2.470 2.460 2.470 2.460 2.470 36,000 88,620 2.4617 1.162 1.158 1.162 1.158 1.162 76,502 1.1584 0.00%
2019-03-07 0 2.470 2.470 2.480 2.460 2.490 200,000 495,980 2.4799 1.162 1.162 1.167 1.158 1.172 425,010 1.1670 0.41%
2019-03-06 0 2.460 2.460 2.480 2.460 2.490 156,000 385,500 2.4712 1.158 1.158 1.167 1.158 1.172 331,508 1.1629 -0.40%
2019-03-05 0 2.470 2.460 2.470 2.450 2.490 226,000 556,300 2.4615 1.162 1.158 1.162 1.153 1.172 480,261 1.1583 0.41%
2019-03-04 0 2.460 2.460 2.480 2.460 2.500 117,000 289,590 2.4751 1.158 1.158 1.167 1.158 1.176 248,631 1.1647 0.00%
2019-03-01 0 2.460 2.460 2.470 2.450 2.550 350,000 874,520 2.4986 1.158 1.158 1.162 1.153 1.200 743,767 1.1758 -1.99%
2019-02-28 0 2.510 2.480 2.510 2.470 2.510 16,000 39,840 2.4900 1.181 1.167 1.181 1.162 1.181 34,001 1.1717 0.80%
2019-02-27 0 2.490 2.470 2.490 - - 0 0 - 1.172 1.162 1.172 - - 0 - 0.00%
2019-02-26 0 2.490 2.490 2.540 2.460 2.540 66,000 164,160 2.4873 1.172 1.172 1.195 1.158 1.195 140,253 1.1705 0.81%
2019-02-25 0 2.470 2.470 2.480 2.410 2.500 338,000 835,680 2.4724 1.162 1.162 1.167 1.134 1.176 718,267 1.1635 1.23%
2019-02-22 0 2.440 2.440 2.450 2.440 2.470 108,200 265,660 2.4553 1.148 1.148 1.153 1.148 1.162 229,930 1.1554 -0.81%
2019-02-21 0 2.460 2.440 2.450 2.410 2.470 68,000 167,500 2.4632 1.158 1.148 1.153 1.134 1.162 144,503 1.1591 1.23%
2019-02-20 0 2.430 2.420 2.450 2.420 2.470 316,000 774,360 2.4505 1.144 1.139 1.153 1.139 1.162 671,515 1.1532 -1.62%
2019-02-19 0 2.470 2.460 2.470 2.450 2.480 138,000 340,620 2.4683 1.162 1.158 1.162 1.153 1.167 293,257 1.1615 -0.80%
2019-02-18 0 2.490 2.450 2.490 2.450 2.500 32,000 79,480 2.4838 1.172 1.153 1.172 1.153 1.176 68,002 1.1688 1.63%
2019-02-15 0 2.450 2.450 2.480 2.430 2.500 118,000 288,260 2.4429 1.153 1.153 1.167 1.144 1.176 250,756 1.1496 -0.81%
2019-02-14 0 2.470 2.470 2.480 2.460 2.480 77,600 191,348 2.4658 1.162 1.162 1.167 1.158 1.167 164,904 1.1604 1.65%
2019-02-13 0 2.430 2.430 2.450 2.430 2.460 284,000 697,140 2.4547 1.144 1.144 1.153 1.144 1.158 603,514 1.1551 -0.82%
2019-02-12 0 2.450 2.440 2.450 2.400 2.460 198,000 483,640 2.4426 1.153 1.148 1.153 1.129 1.158 420,760 1.1494 0.41%
2019-02-11 0 2.440 2.430 2.440 2.430 2.460 100,000 243,540 2.4354 1.148 1.144 1.148 1.144 1.158 212,505 1.1460 0.83%
2019-02-08 0 2.420 2.400 2.420 2.380 2.440 360,000 867,180 2.4088 1.139 1.129 1.139 1.120 1.148 765,018 1.1335 -0.82%
2019-02-04 0 2.440 2.440 2.450 2.350 2.430 234,000 562,200 2.4026 1.148 1.148 1.153 1.106 1.144 497,261 1.1306 0.00%
2019-02-01 0 2.440 2.440 2.450 2.420 2.430 458,000 1,112,500 2.4290 1.148 1.148 1.153 1.139 1.144 973,272 1.1431 -1.21%
2019-01-31 0 2.470 2.470 2.480 2.410 2.470 254,000 621,460 2.4467 1.162 1.162 1.167 1.134 1.162 539,762 1.1514 1.65%
2019-01-30 0 2.430 2.420 2.450 2.400 2.470 78,000 191,120 2.4503 1.144 1.139 1.153 1.129 1.162 165,754 1.1530 -0.82%
2019-01-29 0 2.450 2.450 2.500 2.450 2.500 398,000 981,400 2.4658 1.153 1.153 1.176 1.153 1.176 845,770 1.1604 -0.41%
2019-01-28 0 2.460 2.460 2.480 2.400 2.500 184,000 452,620 2.4599 1.158 1.158 1.167 1.129 1.176 391,009 1.1576 1.23%
2019-01-25 0 2.430 2.400 2.420 2.370 2.500 324,000 789,060 2.4354 1.144 1.129 1.139 1.115 1.176 688,516 1.1460 3.85%
2019-01-24 0 2.340 2.330 2.350 2.310 2.400 432,000 1,010,920 2.3401 1.101 1.096 1.106 1.087 1.129 918,021 1.1012 -2.50%
2019-01-23 0 2.400 2.360 2.420 2.320 2.400 31,300 73,331 2.3428 1.129 1.111 1.139 1.092 1.129 66,514 1.1025 2.13%
2019-01-22 0 2.350 2.360 2.400 2.350 2.400 64,000 151,880 2.3731 1.106 1.111 1.129 1.106 1.129 136,003 1.1167 -3.29%
2019-01-21 0 2.430 2.420 2.450 2.430 2.500 138,000 338,460 2.4526 1.144 1.139 1.153 1.144 1.176 293,257 1.1541 1.25%
2019-01-18 0 2.400 2.360 2.400 2.400 2.420 80,589 193,970 2.4069 1.129 1.111 1.129 1.129 1.139 171,256 1.1326 0.00%
2019-01-17 0 2.400 2.360 2.400 2.360 2.420 72,000 170,980 2.3747 1.129 1.111 1.129 1.111 1.139 153,004 1.1175 -0.83%
2019-01-16 0 2.420 2.370 2.420 - - 0 0 - 1.139 1.115 1.139 - - 0 - 0.00%
2019-01-15 0 2.420 2.380 2.430 2.300 2.420 44,000 105,680 2.4018 1.139 1.120 1.144 1.082 1.139 93,502 1.1302 0.00%
2019-01-14 0 2.420 2.380 2.420 2.350 2.420 18,240 43,199 2.3684 1.139 1.120 1.139 1.106 1.139 38,761 1.1145 -0.41%
2019-01-11 0 2.430 2.400 2.430 2.380 2.430 8,000 19,240 2.4050 1.144 1.129 1.144 1.120 1.144 17,000 1.1317 2.10%
2019-01-10 0 2.380 2.340 2.430 2.380 2.430 126,000 300,220 2.3827 1.120 1.101 1.144 1.120 1.144 267,756 1.1212 -2.06%
2019-01-09 0 2.430 2.380 2.430 2.360 2.430 70,000 165,920 2.3703 1.144 1.120 1.144 1.111 1.144 148,753 1.1154 4.29%
2019-01-08 0 2.330 2.330 2.480 2.320 2.330 82,000 190,320 2.3210 1.096 1.096 1.167 1.092 1.096 174,254 1.0922 -1.27%
2019-01-07 0 2.360 2.330 2.460 - - 0 0 - 1.111 1.096 1.158 - - 0 - 0.00%
2019-01-04 0 2.360 2.300 2.360 2.200 2.360 119,700 268,317 2.2416 1.111 1.082 1.111 1.035 1.111 254,368 1.0548 1.72%
2019-01-03 0 2.320 2.320 2.380 2.310 2.380 62,700 145,516 2.3208 1.092 1.092 1.120 1.087 1.120 133,241 1.0921 -1.69%
2019-01-02 0 2.360 2.280 2.430 2.260 2.360 42,000 95,240 2.2676 1.111 1.073 1.144 1.064 1.111 89,252 1.0671 1.72%
2018-12-31 0 2.320 2.320 2.400 2.300 2.400 44,000 102,580 2.3314 1.092 1.092 1.129 1.082 1.129 93,502 1.0971 -2.52%
2018-12-28 0 2.380 2.340 2.390 2.340 2.410 460,000 1,095,680 2.3819 1.120 1.101 1.125 1.101 1.134 977,523 1.1209 2.59%
2018-12-27 0 2.320 2.320 2.430 2.300 2.430 390,000 933,860 2.3945 1.092 1.092 1.144 1.082 1.144 828,769 1.1268 -4.53%
2018-12-24 0 2.430 2.400 2.430 - - 0 0 - 1.144 1.129 1.144 - - 0 - -1.22%
2018-12-21 0 2.460 2.410 2.470 2.400 2.500 128,000 310,320 2.4244 1.158 1.134 1.162 1.129 1.176 272,006 1.1409 2.93%
2018-12-20 0 2.390 2.370 2.420 2.340 2.400 244,000 582,840 2.3887 1.125 1.115 1.139 1.101 1.129 518,512 1.1241 -0.42%
2018-12-19 0 2.400 2.400 2.410 2.370 2.400 146,000 347,120 2.3775 1.129 1.129 1.134 1.115 1.129 310,257 1.1188 0.84%
2018-12-18 0 2.380 2.380 2.440 2.380 2.420 150,000 360,300 2.4020 1.120 1.120 1.148 1.120 1.139 318,757 1.1303 -2.46%
2018-12-17 0 2.440 2.400 2.450 2.390 2.490 36,000 86,360 2.3989 1.148 1.129 1.153 1.125 1.172 76,502 1.1289 1.67%
2018-12-14 0 2.400 2.400 2.500 2.400 2.400 64,000 153,600 2.4000 1.129 1.129 1.176 1.129 1.129 136,003 1.1294 0.42%
2018-12-13 0 2.390 2.390 2.410 2.390 2.410 56,000 134,220 2.3968 1.125 1.125 1.134 1.125 1.134 119,003 1.1279 -0.42%
2018-12-12 0 2.400 2.400 2.460 2.390 2.410 136,000 326,440 2.4003 1.129 1.129 1.158 1.125 1.134 289,007 1.1295 0.00%
2018-12-11 0 2.400 2.400 2.520 - - 0 0 - 1.129 1.129 1.186 - - 0 - 0.42%
2018-12-10 0 2.390 2.390 2.440 2.290 2.510 66,000 156,400 2.3697 1.125 1.125 1.148 1.078 1.181 140,253 1.1151 -1.24%
2018-12-07 0 2.420 2.420 2.490 2.410 2.420 48,000 115,760 2.4117 1.139 1.139 1.172 1.134 1.139 102,002 1.1349 -2.42%
2018-12-06 0 2.480 2.420 2.480 2.400 2.490 22,000 53,340 2.4245 1.167 1.139 1.167 1.129 1.172 46,751 1.1409 2.06%
2018-12-05 0 2.430 2.430 2.450 2.430 2.450 56,000 136,660 2.4404 1.144 1.144 1.153 1.144 1.153 119,003 1.1484 0.00%
2018-12-04 0 2.430 2.430 2.500 2.400 2.440 30,000 72,740 2.4247 1.144 1.144 1.176 1.129 1.148 63,751 1.1410 -0.41%
2018-12-03 0 2.440 2.440 2.470 2.440 2.450 74,000 181,180 2.4484 1.148 1.148 1.162 1.148 1.153 157,254 1.1522 0.00%
2018-11-30 0 2.440 2.440 2.500 2.440 2.440 66,000 161,040 2.4400 1.148 1.148 1.176 1.148 1.148 140,253 1.1482 0.00%
2018-11-29 0 2.440 2.430 2.440 2.440 2.460 62,000 151,720 2.4471 1.148 1.144 1.148 1.148 1.158 131,753 1.1515 -0.41%
2018-11-28 0 2.450 2.500 2.550 2.400 2.500 54,000 134,800 2.4963 1.153 1.176 1.200 1.129 1.176 114,753 1.1747 0.82%
2018-11-27 0 2.430 2.430 2.450 2.420 2.450 36,000 87,540 2.4317 1.144 1.144 1.153 1.139 1.153 76,502 1.1443 -0.41%
2018-11-26 0 2.440 2.430 2.450 - - 0 0 - 1.148 1.144 1.153 - - 0 - 0.00%
2018-11-23 0 2.440 2.440 2.460 2.440 2.460 100,000 244,540 2.4454 1.148 1.148 1.158 1.148 1.158 212,505 1.1507 0.00%
2018-11-22 0 2.440 2.440 2.450 2.440 2.450 80,000 195,740 2.4468 1.148 1.148 1.153 1.148 1.153 170,004 1.1514 0.41%
2018-11-21 0 2.430 2.430 2.460 2.430 2.630 48,000 118,640 2.4717 1.144 1.144 1.158 1.144 1.238 102,002 1.1631 0.41%
2018-11-20 0 2.420 2.420 2.500 2.420 2.460 60,000 147,060 2.4510 1.139 1.139 1.176 1.139 1.158 127,503 1.1534 -1.63%
2018-11-19 0 2.460 2.450 2.470 2.430 2.470 86,000 211,100 2.4547 1.158 1.153 1.162 1.144 1.162 182,754 1.1551 1.65%
2018-11-16 0 2.420 2.410 2.640 2.420 2.420 10,000 24,200 2.4200 1.139 1.134 1.242 1.139 1.139 21,250 1.1388 0.83%
2018-11-15 0 2.400 2.390 2.480 2.380 2.410 42,000 100,640 2.3962 1.129 1.125 1.167 1.120 1.134 89,252 1.1276 -0.41%
2018-11-14 0 2.410 2.400 2.530 2.410 2.430 54,000 130,820 2.4226 1.134 1.129 1.191 1.134 1.144 114,753 1.1400 0.00%
2018-11-13 0 2.410 2.400 2.530 - - 0 0 - 1.134 1.129 1.191 - - 0 - 0.00%
2018-11-12 0 2.410 2.410 2.500 2.300 2.390 26,000 61,380 2.3608 1.134 1.134 1.176 1.082 1.125 55,251 1.1109 0.42%
2018-11-09 0 2.400 2.400 2.480 2.400 2.400 10,000 24,000 2.4000 1.129 1.129 1.167 1.129 1.129 21,250 1.1294 -0.41%
2018-11-08 0 2.410 2.410 2.490 - - 0 0 - 1.134 1.134 1.172 - - 0 - 0.00%
2018-11-07 0 2.410 2.410 2.490 2.400 2.420 72,000 173,540 2.4103 1.134 1.134 1.172 1.129 1.139 153,004 1.1342 -0.41%
2018-11-06 0 2.420 2.420 2.450 2.420 2.450 44,000 107,220 2.4368 1.139 1.139 1.153 1.139 1.153 93,502 1.1467 0.00%
2018-11-05 0 2.420 2.400 2.440 - - 0 0 - 1.139 1.129 1.148 - - 0 - 0.00%
2018-11-02 0 2.420 2.420 2.460 2.370 2.420 180,000 432,940 2.4052 1.139 1.139 1.158 1.115 1.139 382,509 1.1318 0.83%
2018-11-01 0 2.400 2.370 2.400 2.400 2.400 20,000 48,000 2.4000 1.129 1.115 1.129 1.129 1.129 42,501 1.1294 1.69%
2018-10-31 0 2.360 2.360 2.400 - - 0 0 - 1.111 1.111 1.129 - - 0 - 0.43%
2018-10-30 0 2.350 2.350 2.400 2.350 2.350 18,000 42,300 2.3500 1.106 1.106 1.129 1.106 1.106 38,251 1.1059 0.00%
2018-10-29 0 2.350 2.350 2.400 2.310 2.350 50,000 115,740 2.3148 1.106 1.106 1.129 1.087 1.106 106,252 1.0893 -0.42%
2018-10-26 0 2.360 2.360 2.430 2.340 2.360 152,000 356,560 2.3458 1.111 1.111 1.144 1.101 1.111 323,007 1.1039 0.85%
2018-10-25 0 2.340 2.330 2.390 2.330 2.340 54,000 126,160 2.3363 1.101 1.096 1.125 1.096 1.101 114,753 1.0994 0.86%
2018-10-24 0 2.320 2.320 2.390 2.300 2.320 140,000 323,140 2.3081 1.092 1.092 1.125 1.082 1.092 297,507 1.0862 -0.43%
2018-10-23 0 2.330 2.320 2.380 2.300 2.390 106,000 245,840 2.3192 1.096 1.092 1.120 1.082 1.125 225,255 1.0914 -2.51%
2018-10-22 0 2.390 2.390 2.400 2.350 2.420 96,000 229,680 2.3925 1.125 1.125 1.129 1.106 1.139 204,005 1.1259 0.00%
2018-10-19 0 2.390 2.390 2.470 2.330 2.380 56,000 132,260 2.3618 1.125 1.125 1.162 1.096 1.120 119,003 1.1114 0.84%
2018-10-18 0 2.370 2.370 2.400 2.350 2.430 10,000 24,140 2.4140 1.115 1.115 1.129 1.106 1.144 21,250 1.1360 -2.07%
2018-10-16 0 2.420 2.420 2.600 2.400 2.440 106,000 255,200 2.4075 1.139 1.139 1.224 1.129 1.148 225,255 1.1329 -1.63%
2018-10-15 0 2.460 2.460 2.490 2.320 2.460 70,000 166,640 2.3806 1.158 1.158 1.172 1.092 1.158 148,753 1.1202 3.36%
2018-10-12 0 2.380 2.380 2.400 2.310 2.520 278,000 663,980 2.3884 1.120 1.120 1.129 1.087 1.186 590,764 1.1239 -2.46%
2018-10-11 0 2.440 2.400 2.490 2.300 2.510 166,000 402,640 2.4255 1.148 1.129 1.172 1.082 1.181 352,758 1.1414 -2.40%
2018-10-10 0 2.500 2.500 2.650 2.350 2.660 199,200 500,872 2.5144 1.176 1.176 1.247 1.106 1.252 423,310 1.1832 -3.47%
2018-10-09 0 2.590 2.580 2.660 2.540 2.610 166,000 430,900 2.5958 1.219 1.214 1.252 1.195 1.228 352,758 1.2215 0.00%
2018-10-08 0 2.590 2.590 2.600 2.590 2.640 324,000 849,460 2.6218 1.219 1.219 1.224 1.219 1.242 688,516 1.2338 -1.52%
2018-10-05 0 2.630 2.590 2.700 - - 0 0 - 1.238 1.219 1.271 - - 0 - 0.00%
2018-10-04 0 2.630 2.530 2.650 2.590 2.640 32,000 83,680 2.6150 1.238 1.191 1.247 1.219 1.242 68,002 1.2306 0.00%
2018-10-03 0 2.630 2.620 2.690 2.630 2.630 6,000 15,780 2.6300 1.238 1.233 1.266 1.238 1.238 12,750 1.2376 0.38%
2018-10-02 0 2.620 2.600 2.680 - - 0 0 - 1.233 1.224 1.261 - - 0 - 0.00%
2018-09-28 0 2.620 2.620 2.630 2.600 2.650 54,000 141,500 2.6204 1.233 1.233 1.238 1.224 1.247 114,753 1.2331 -1.13%
2018-09-27 0 2.650 2.650 2.770 2.650 2.650 12,000 31,800 2.6500 1.247 1.247 1.303 1.247 1.247 25,501 1.2470 1.92%
2018-09-26 0 2.600 2.600 2.750 2.600 2.610 122,000 317,440 2.6020 1.224 1.224 1.294 1.224 1.228 259,256 1.2244 -0.76%
2018-09-24 0 2.620 2.600 2.680 2.620 2.620 38,000 99,560 2.6200 1.233 1.224 1.261 1.233 1.233 80,752 1.2329 -0.76%
2018-09-21 0 2.640 2.630 2.690 2.570 2.640 210,000 544,720 2.5939 1.242 1.238 1.266 1.209 1.242 446,260 1.2206 3.13%
2018-09-20 0 2.560 2.560 2.630 2.530 2.610 86,000 219,580 2.5533 1.205 1.205 1.238 1.191 1.228 182,754 1.2015 -1.92%
2018-09-19 0 2.610 2.610 2.700 - - 0 0 - 1.228 1.228 1.271 - - 0 - 0.38%
2018-09-18 0 2.600 2.600 2.640 2.570 2.600 58,000 149,300 2.5741 1.224 1.224 1.242 1.209 1.224 123,253 1.2113 0.39%
2018-09-17 0 2.590 2.590 2.680 2.590 2.600 160,000 415,980 2.5999 1.219 1.219 1.261 1.219 1.224 340,008 1.2234 -0.38%
2018-09-14 0 2.600 2.600 2.620 2.600 2.670 192,000 499,780 2.6030 1.224 1.224 1.233 1.224 1.256 408,009 1.2249 0.00%
2018-09-13 0 2.600 2.590 2.680 - - 0 0 - 1.224 1.219 1.261 - - 0 - 0.00%
2018-09-12 0 2.600 2.590 2.600 2.600 2.610 128,000 333,840 2.6081 1.224 1.219 1.224 1.224 1.228 272,006 1.2273 -0.38%
2018-09-11 0 2.610 2.610 2.700 2.610 2.610 32,000 83,700 2.6156 1.228 1.228 1.271 1.228 1.228 68,002 1.2309 -0.38%
2018-09-10 0 2.620 2.620 2.640 2.620 2.680 135,155 359,832 2.6624 1.233 1.233 1.242 1.233 1.261 287,211 1.2528 -2.96%
2018-09-07 0 2.700 2.700 2.780 - - 0 0 - 1.271 1.271 1.308 - - 0 - 1.12%
2018-09-06 0 2.670 2.670 2.770 2.660 2.700 24,000 64,120 2.6717 1.256 1.256 1.303 1.252 1.271 51,001 1.2572 0.38%
2018-09-05 0 2.660 2.660 2.690 2.660 2.680 46,000 125,640 2.7313 1.252 1.252 1.266 1.252 1.261 97,752 1.2853 -0.75%
2018-09-04 0 2.680 2.660 2.680 2.680 2.740 116,000 312,680 2.6955 1.261 1.252 1.261 1.261 1.289 246,506 1.2684 -1.83%
2018-09-03 0 2.730 2.730 2.740 2.730 2.730 2,000 5,460 2.7300 1.285 1.285 1.289 1.285 1.285 4,250 1.2847 1.49%
2018-08-31 0 2.750 2.730 2.750 2.750 2.750 26,000 71,500 2.7500 1.266 1.257 1.266 1.266 1.266 56,484 1.2659 0.36%
2018-08-30 0 2.740 2.740 2.750 2.740 2.740 32,000 87,680 2.7400 1.261 1.261 1.266 1.261 1.261 69,518 1.2613 0.00%
2018-08-29 0 2.740 2.740 2.790 2.740 2.800 30,000 82,800 2.7600 1.261 1.261 1.284 1.261 1.289 65,173 1.2705 -0.36%
2018-08-28 0 2.750 2.750 2.780 2.750 2.800 99,155 273,876 2.7621 1.266 1.266 1.280 1.266 1.289 215,409 1.2714 0.00%
2018-08-27 0 2.750 2.750 2.790 2.740 2.800 234,000 645,820 2.7599 1.266 1.266 1.284 1.261 1.289 508,353 1.2704 0.36%
2018-08-24 0 2.740 2.740 2.780 2.740 2.750 85,000 233,390 2.7458 1.261 1.261 1.280 1.261 1.266 184,658 1.2639 -0.72%
2018-08-23 0 2.760 2.750 2.760 2.760 2.780 66,000 183,060 2.7736 1.270 1.266 1.270 1.270 1.280 143,382 1.2767 -0.36%
2018-08-22 0 2.770 2.760 2.770 2.770 2.770 24,000 66,480 2.7700 1.275 1.270 1.275 1.275 1.275 52,139 1.2751 0.36%
2018-08-21 0 2.760 2.760 2.790 2.760 2.770 874,000 2,412,740 2.7606 1.270 1.270 1.284 1.270 1.275 1,898,719 1.2707 0.00%
2018-08-20 0 2.760 2.760 2.820 2.750 2.830 16,000 44,820 2.8013 1.270 1.270 1.298 1.266 1.303 34,759 1.2894 0.00%
2018-08-17 0 2.760 2.760 2.780 2.750 2.760 78,000 214,780 2.7536 1.270 1.270 1.280 1.266 1.270 169,451 1.2675 -0.72%
2018-08-16 0 2.780 2.780 2.840 2.760 2.880 52,000 143,960 2.7685 1.280 1.280 1.307 1.270 1.326 112,967 1.2744 0.72%
2018-08-15 0 2.760 2.760 2.790 2.760 2.900 254,000 707,480 2.7854 1.270 1.270 1.284 1.270 1.335 551,802 1.2821 -0.72%
2018-08-14 0 2.780 2.720 2.790 2.790 2.790 2,000 5,580 2.7900 1.280 1.252 1.284 1.284 1.284 4,345 1.2843 -0.71%
2018-08-13 0 2.800 2.750 2.810 2.760 2.850 178,000 503,140 2.8266 1.289 1.266 1.293 1.270 1.312 386,696 1.3011 0.00%
2018-08-10 0 2.800 2.800 2.850 2.710 2.800 320,000 885,720 2.7679 1.289 1.289 1.312 1.247 1.289 695,183 1.2741 1.45%
2018-08-09 0 2.760 2.710 2.770 2.760 2.760 2,000 5,520 2.7600 1.270 1.247 1.275 1.270 1.270 4,345 1.2705 1.85%
2018-08-08 0 2.710 2.710 2.720 2.700 2.710 22,000 59,600 2.7091 1.247 1.247 1.252 1.243 1.247 47,794 1.2470 -1.09%
2018-08-07 0 2.740 2.720 2.740 2.720 2.740 44,000 119,960 2.7264 1.261 1.252 1.261 1.252 1.261 95,588 1.2550 0.74%
2018-08-06 0 2.720 2.720 2.740 2.680 2.720 66,000 178,700 2.7076 1.252 1.252 1.261 1.234 1.252 143,382 1.2463 0.74%
2018-08-03 0 2.700 2.700 2.770 2.700 2.700 20,000 54,000 2.7000 1.243 1.243 1.275 1.243 1.243 43,449 1.2428 0.00%
2018-08-02 0 2.700 2.670 2.730 2.700 2.790 159,250 436,435 2.7406 1.243 1.229 1.257 1.243 1.284 345,962 1.2615 -1.46%
2018-08-01 0 2.740 2.740 2.750 2.740 2.750 130,000 356,980 2.7460 1.261 1.261 1.266 1.261 1.266 282,418 1.2640 -0.36%
2018-07-31 0 2.750 2.700 2.750 2.750 2.750 198,000 544,500 2.7500 1.266 1.243 1.266 1.266 1.266 430,145 1.2659 -0.36%
2018-07-30 0 2.760 2.760 2.770 2.760 2.780 92,000 254,880 2.7704 1.270 1.270 1.275 1.270 1.280 199,865 1.2753 0.00%
2018-07-27 0 2.760 2.760 2.780 2.750 2.760 62,000 170,940 2.7571 1.270 1.270 1.280 1.266 1.270 134,692 1.2691 0.36%
2018-07-26 0 2.750 2.750 2.770 2.750 2.770 22,000 60,900 2.7682 1.266 1.266 1.275 1.266 1.275 47,794 1.2742 -0.36%
2018-07-25 0 2.760 2.750 2.770 2.700 2.760 108,000 297,360 2.7533 1.270 1.266 1.275 1.243 1.270 234,624 1.2674 1.47%
2018-07-24 0 2.720 2.720 2.760 2.700 2.780 46,000 125,840 2.7357 1.252 1.252 1.270 1.243 1.280 99,933 1.2592 -0.73%
2018-07-23 0 2.740 2.720 2.740 2.740 2.750 58,000 159,480 2.7497 1.261 1.252 1.261 1.261 1.266 126,002 1.2657 3.01%
2018-07-20 0 2.660 2.660 2.750 2.660 2.680 50,000 133,480 2.6696 1.224 1.224 1.266 1.224 1.234 108,622 1.2288 -0.37%
2018-07-19 0 2.670 2.670 2.750 2.670 2.670 6,000 16,020 2.6700 1.229 1.229 1.266 1.229 1.229 13,035 1.2290 0.38%
2018-07-18 0 2.660 2.660 2.750 2.660 2.680 48,000 128,600 2.6792 1.224 1.224 1.266 1.224 1.234 104,277 1.2332 -0.75%
2018-07-17 0 2.680 2.680 2.750 2.670 2.680 52,000 139,260 2.6781 1.234 1.234 1.266 1.229 1.234 112,967 1.2327 0.37%
2018-07-16 0 2.670 2.670 2.690 2.660 2.690 74,000 198,660 2.6846 1.229 1.229 1.238 1.224 1.238 160,761 1.2357 -1.48%
2018-07-13 0 2.710 2.700 2.750 2.660 2.750 124,000 336,340 2.7124 1.247 1.243 1.266 1.224 1.266 269,384 1.2486 0.00%
2018-07-12 0 2.710 2.710 2.780 2.710 2.720 52,000 141,260 2.7165 1.247 1.247 1.280 1.247 1.252 112,967 1.2505 -0.37%
2018-07-11 0 2.720 2.720 2.750 2.720 2.750 38,000 103,780 2.7311 1.252 1.252 1.266 1.252 1.266 82,553 1.2571 0.00%
2018-07-10 0 2.720 2.720 2.750 2.690 2.780 128,000 351,880 2.7491 1.252 1.252 1.266 1.238 1.280 278,073 1.2654 0.37%
2018-07-09 0 2.710 2.710 2.730 2.710 2.730 140,000 381,840 2.7274 1.247 1.247 1.257 1.247 1.257 304,143 1.2555 -0.37%
2018-07-06 0 2.720 2.710 2.720 2.720 2.740 320,380 875,293 2.7320 1.252 1.247 1.252 1.252 1.261 696,009 1.2576 -0.73%
2018-07-05 0 2.740 2.720 2.750 2.730 2.750 56,000 153,120 2.7343 1.261 1.252 1.266 1.257 1.266 121,657 1.2586 -0.72%
2018-07-04 0 2.760 2.740 2.760 2.730 2.780 170,000 467,200 2.7482 1.270 1.261 1.270 1.257 1.280 369,316 1.2650 0.73%
2018-07-03 0 2.740 2.730 2.760 2.720 2.760 82,000 225,140 2.7456 1.261 1.257 1.270 1.252 1.270 178,141 1.2638 -0.72%
2018-06-29 0 2.760 2.760 2.800 2.760 2.820 52,000 143,960 2.7685 1.270 1.270 1.289 1.270 1.298 112,967 1.2744 0.00%
2018-06-28 0 2.760 2.750 2.760 2.750 2.820 154,000 426,720 2.7709 1.270 1.266 1.270 1.266 1.298 334,557 1.2755 -0.72%
2018-06-27 0 2.780 2.780 2.840 2.780 2.800 166,000 463,560 2.7925 1.280 1.280 1.307 1.280 1.289 360,626 1.2854 -0.71%
2018-06-26 0 2.800 2.800 2.830 2.800 2.880 556,000 1,565,180 2.8151 1.289 1.289 1.303 1.289 1.326 1,207,881 1.2958 -2.44%
2018-06-25 0 2.870 2.830 2.870 2.830 2.920 62,000 176,960 2.8542 1.321 1.303 1.321 1.303 1.344 134,692 1.3138 -0.69%
2018-06-22 0 2.890 2.810 2.900 2.800 2.890 760,000 2,141,000 2.8171 1.330 1.293 1.335 1.289 1.330 1,651,060 1.2967 1.76%
2018-06-21 0 2.840 2.840 2.900 2.840 2.850 26,000 74,000 2.8462 1.307 1.307 1.335 1.307 1.312 56,484 1.3101 -2.07%
2018-06-20 0 2.900 2.820 2.900 2.900 2.900 2,000 5,800 2.9000 1.335 1.298 1.335 1.335 1.335 4,345 1.3349 3.20%
2018-06-19 0 2.810 2.800 2.820 2.800 2.850 578,000 1,635,400 2.8294 1.293 1.289 1.298 1.289 1.312 1,255,675 1.3024 -1.40%
2018-06-15 0 2.850 2.840 2.850 2.710 2.980 1,266,000 3,653,760 2.8861 1.312 1.307 1.312 1.247 1.372 2,750,319 1.3285 -2.40%
2018-06-14 0 2.920 2.900 2.940 2.870 2.940 900,000 2,614,080 2.9045 1.344 1.335 1.353 1.321 1.353 1,955,203 1.3370 0.34%
2018-06-13 0 2.910 2.910 2.930 2.910 2.940 44,722 130,481 2.9176 1.340 1.340 1.349 1.340 1.353 97,156 1.3430 0.00%
2018-06-12 0 2.910 2.910 2.940 2.880 2.960 958,724 2,793,425 2.9137 1.340 1.340 1.353 1.326 1.363 2,082,778 1.3412 1.04%
2018-06-11 0 2.980 2.980 2.990 2.970 3.000 82,000 244,740 2.9846 1.326 1.326 1.330 1.321 1.335 184,326 1.3278 -0.67%
2018-06-08 0 3.000 2.970 3.020 2.950 3.030 362,000 1,082,460 2.9902 1.335 1.321 1.343 1.312 1.348 813,733 1.3302 0.67%
2018-06-07 0 2.980 2.970 3.000 2.900 2.990 186,000 546,880 2.9402 1.326 1.321 1.335 1.290 1.330 418,106 1.3080 1.71%
2018-06-06 0 2.930 2.910 2.930 2.890 2.930 220,000 637,800 2.8991 1.303 1.295 1.303 1.286 1.303 494,534 1.2897 1.74%
2018-06-05 0 2.880 2.880 2.970 2.810 2.880 394,000 1,127,440 2.8615 1.281 1.281 1.321 1.250 1.281 885,665 1.2730 0.70%
2018-06-04 0 2.860 2.860 2.870 2.850 2.880 160,000 457,900 2.8619 1.272 1.272 1.277 1.268 1.281 359,661 1.2731 -0.35%
2018-06-01 0 2.870 2.870 2.910 2.850 3.000 140,000 406,000 2.9000 1.277 1.277 1.295 1.268 1.335 314,703 1.2901 2.87%
2018-05-31 0 2.790 2.780 2.840 2.750 2.800 66,000 184,140 2.7900 1.241 1.237 1.263 1.223 1.246 148,360 1.2412 -0.71%
2018-05-30 0 2.810 2.810 2.850 2.810 2.820 52,000 146,680 2.8208 1.250 1.250 1.268 1.250 1.255 116,890 1.2549 -1.40%
2018-05-29 0 2.850 2.830 2.900 2.850 2.850 52,000 148,200 2.8500 1.268 1.259 1.290 1.268 1.268 116,890 1.2679 0.00%
2018-05-28 0 2.850 2.840 2.870 2.830 2.850 74,000 210,580 2.8457 1.268 1.263 1.277 1.259 1.268 166,343 1.2659 0.71%
2018-05-25 0 2.830 2.830 2.860 2.830 2.860 64,000 182,620 2.8534 1.259 1.259 1.272 1.259 1.272 143,864 1.2694 -0.70%
2018-05-24 0 2.850 2.830 2.850 2.840 2.850 200,000 569,560 2.8478 1.268 1.259 1.268 1.263 1.268 449,576 1.2669 1.06%
2018-05-23 0 2.820 2.820 2.890 2.820 2.890 42,000 119,200 2.8381 1.255 1.255 1.286 1.255 1.286 94,411 1.2626 -1.05%
2018-05-21 0 2.850 2.840 2.920 2.830 2.860 60,000 170,420 2.8403 1.268 1.263 1.299 1.259 1.272 134,873 1.2636 -0.35%
2018-05-18 0 2.860 2.850 2.890 2.830 2.900 82,000 235,880 2.8766 1.272 1.268 1.286 1.259 1.290 184,326 1.2797 -1.38%
2018-05-17 0 2.900 2.910 2.920 2.890 2.910 182,000 527,680 2.8993 1.290 1.295 1.299 1.286 1.295 409,114 1.2898 0.69%
2018-05-16 0 2.880 2.840 2.890 2.830 2.890 86,000 246,360 2.8647 1.281 1.263 1.286 1.259 1.286 193,318 1.2744 0.70%
2018-05-15 0 2.860 2.860 2.880 2.860 2.980 126,000 362,880 2.8800 1.272 1.272 1.281 1.272 1.326 283,233 1.2812 0.70%
2018-05-14 0 2.840 2.820 2.840 2.780 2.840 116,000 325,640 2.8072 1.263 1.255 1.263 1.237 1.263 260,754 1.2488 2.16%
2018-05-11 0 2.780 2.770 2.820 2.770 2.800 242,000 676,720 2.7964 1.237 1.232 1.255 1.232 1.246 543,987 1.2440 1.09%
2018-05-10 0 2.750 2.750 2.770 2.730 2.800 226,000 624,020 2.7612 1.223 1.223 1.232 1.214 1.246 508,021 1.2283 -0.72%
2018-05-09 0 2.770 2.760 2.790 2.730 2.770 76,000 209,840 2.7611 1.232 1.228 1.241 1.214 1.232 170,839 1.2283 0.00%
2018-05-08 0 2.770 2.770 2.790 2.740 2.770 70,000 192,860 2.7551 1.232 1.232 1.241 1.219 1.232 157,352 1.2257 -0.36%
2018-05-07 0 2.780 2.760 2.950 2.710 2.780 204,060 560,974 2.7491 1.237 1.228 1.312 1.206 1.237 458,702 1.2230 1.83%
2018-05-04 0 2.730 2.730 2.900 2.710 2.780 90,000 247,360 2.7484 1.214 1.214 1.290 1.206 1.237 202,309 1.2227 -1.80%
2018-05-03 0 2.780 2.780 2.850 2.700 2.780 122,001 338,072 2.7711 1.237 1.237 1.268 1.201 1.237 274,244 1.2327 0.36%
2018-05-02 0 2.770 2.770 2.800 2.760 2.770 38,000 105,100 2.7658 1.232 1.232 1.246 1.228 1.232 85,419 1.2304 0.00%
2018-04-30 0 2.770 2.770 2.810 2.720 2.800 98,000 273,460 2.7904 1.232 1.232 1.250 1.210 1.246 220,292 1.2414 0.36%
2018-04-27 0 2.760 2.760 2.800 2.700 2.890 152,000 419,220 2.7580 1.228 1.228 1.246 1.201 1.286 341,678 1.2269 -0.36%
2018-04-26 0 2.770 2.770 2.780 2.770 2.780 52,000 144,240 2.7738 1.232 1.232 1.237 1.232 1.237 116,890 1.2340 -0.36%
2018-04-25 0 2.780 2.780 2.810 2.760 2.800 74,000 206,740 2.7938 1.237 1.237 1.250 1.228 1.246 166,343 1.2429 0.72%
2018-04-24 0 2.760 2.750 2.850 2.760 2.770 16,000 44,280 2.7675 1.228 1.223 1.268 1.228 1.232 35,966 1.2312 -0.36%
2018-04-23 0 2.770 2.770 2.780 2.750 2.770 40,000 110,280 2.7570 1.232 1.232 1.237 1.223 1.232 89,915 1.2265 -0.36%
2018-04-20 0 2.780 2.780 2.800 2.780 2.830 167,000 467,890 2.8017 1.237 1.237 1.246 1.237 1.259 375,396 1.2464 0.00%
2018-04-19 0 2.780 2.780 2.810 2.780 2.810 158,000 441,720 2.7957 1.237 1.237 1.250 1.237 1.250 355,165 1.2437 -0.36%
2018-04-18 0 2.790 2.750 2.790 2.750 2.800 310,000 867,790 2.7993 1.241 1.223 1.241 1.223 1.246 696,843 1.2453 0.00%
2018-04-17 0 2.790 2.770 2.790 2.800 2.830 40,000 112,720 2.8180 1.241 1.232 1.241 1.246 1.259 89,915 1.2536 -0.36%
2018-04-16 0 2.800 2.800 2.880 2.790 2.800 30,000 83,900 2.7967 1.246 1.246 1.281 1.241 1.246 67,436 1.2441 -1.75%
2018-04-13 0 2.850 2.850 2.900 2.810 2.890 178,000 507,640 2.8519 1.268 1.268 1.290 1.250 1.286 400,123 1.2687 -0.35%
2018-04-12 0 2.860 2.830 2.880 - - 0 0 - 1.272 1.259 1.281 - - 0 - 0.00%
2018-04-11 0 2.860 2.810 2.860 2.790 2.890 182,000 514,540 2.8271 1.272 1.250 1.272 1.241 1.286 409,114 1.2577 2.14%
2018-04-10 0 2.800 2.800 2.880 2.780 2.850 112,000 313,980 2.8034 1.246 1.246 1.281 1.237 1.268 251,763 1.2471 0.00%
2018-04-09 0 2.800 2.800 2.840 2.800 2.850 78,000 221,780 2.8433 1.246 1.246 1.263 1.246 1.268 175,335 1.2649 -2.10%
2018-04-06 0 2.860 2.860 2.890 2.860 2.900 50,000 144,100 2.8820 1.272 1.272 1.286 1.272 1.290 112,394 1.2821 -1.04%
2018-04-04 0 2.890 2.780 2.890 2.830 2.930 244,000 702,880 2.8807 1.286 1.237 1.286 1.259 1.303 548,483 1.2815 -0.34%
2018-04-03 0 2.900 2.900 2.930 2.850 2.960 258,000 747,860 2.8987 1.290 1.290 1.303 1.268 1.317 579,953 1.2895 0.00%
2018-03-29 0 2.900 2.870 2.910 2.740 2.910 436,000 1,227,960 2.8164 1.290 1.277 1.295 1.219 1.295 980,076 1.2529 2.47%
2018-03-28 0 2.830 2.850 2.920 2.820 2.920 87,298 253,495 2.9038 1.259 1.268 1.299 1.255 1.299 196,235 1.2918 -1.39%
2018-03-27 0 2.870 2.870 2.890 2.860 2.870 46,100 132,282 2.8695 1.277 1.277 1.286 1.272 1.277 103,627 1.2765 0.35%
2018-03-26 0 2.860 2.860 2.990 2.850 2.850 12,000 34,200 2.8500 1.272 1.272 1.330 1.268 1.268 26,975 1.2679 0.70%
2018-03-23 0 2.840 2.830 2.880 2.800 2.950 502,000 1,432,320 2.8532 1.263 1.259 1.281 1.246 1.312 1,128,436 1.2693 -4.70%
2018-03-22 0 2.980 2.980 3.000 2.900 3.000 378,000 1,124,100 2.9738 1.326 1.326 1.335 1.290 1.335 849,699 1.3229 1.02%
2018-03-21 0 2.950 2.950 3.000 2.940 2.990 110,000 327,300 2.9755 1.312 1.312 1.335 1.308 1.330 247,267 1.3237 -0.34%
2018-03-20 0 2.960 2.960 3.000 2.960 3.000 116,000 346,640 2.9883 1.317 1.317 1.335 1.317 1.335 260,754 1.3294 -0.67%
2018-03-19 0 2.980 2.980 3.000 2.980 3.020 30,000 89,900 2.9967 1.326 1.326 1.335 1.326 1.343 67,436 1.3331 -1.97%
2018-03-16 0 3.040 3.050 3.100 2.940 3.100 244,000 735,360 3.0138 1.352 1.357 1.379 1.308 1.379 548,483 1.3407 3.05%
2018-03-15 0 2.950 2.950 2.960 2.930 2.960 88,000 259,640 2.9505 1.312 1.312 1.317 1.303 1.317 197,813 1.3125 0.68%
2018-03-14 0 2.930 2.930 3.000 2.890 3.000 176,272 519,268 2.9458 1.303 1.303 1.335 1.286 1.335 396,238 1.3105 -2.33%
2018-03-13 0 3.000 2.920 3.030 2.930 3.000 316,000 943,220 2.9849 1.335 1.299 1.348 1.303 1.335 710,330 1.3279 2.04%
2018-03-12 0 2.940 2.940 2.950 2.840 2.950 232,196 680,072 2.9289 1.308 1.308 1.312 1.263 1.312 521,949 1.3029 1.03%
2018-03-09 0 2.910 2.890 2.910 2.880 2.950 66,000 190,860 2.8918 1.295 1.286 1.295 1.281 1.312 148,360 1.2865 2.46%
2018-03-08 0 2.840 2.840 2.920 2.810 2.920 202,000 580,500 2.8738 1.263 1.263 1.299 1.250 1.299 454,072 1.2784 -1.73%
2018-03-07 0 2.890 2.890 2.920 2.870 2.890 56,000 161,540 2.8846 1.286 1.286 1.299 1.277 1.286 125,881 1.2833 0.35%
2018-03-06 0 2.880 2.880 2.890 2.870 2.880 194,201 557,366 2.8700 1.281 1.281 1.286 1.277 1.281 436,541 1.2768 0.35%
2018-03-05 0 2.870 2.870 2.910 2.870 2.910 88,000 253,220 2.8775 1.277 1.277 1.295 1.277 1.295 197,813 1.2801 -0.35%
2018-03-02 0 2.880 2.880 2.900 2.830 2.900 266,000 768,120 2.8877 1.281 1.281 1.290 1.259 1.290 597,936 1.2846 -1.03%
2018-03-01 0 2.910 2.890 2.900 2.830 2.910 116,000 337,360 2.9083 1.295 1.286 1.290 1.259 1.295 260,754 1.2938 1.75%
2018-02-28 0 2.860 2.860 2.930 2.820 2.890 86,481 248,212 2.8701 1.272 1.272 1.303 1.255 1.286 194,399 1.2768 -1.04%
2018-02-27 0 2.890 2.890 2.910 2.860 2.900 178,000 514,400 2.8899 1.286 1.286 1.295 1.272 1.290 400,123 1.2856 1.05%
2018-02-26 0 2.860 2.860 2.900 2.790 2.880 260,000 734,720 2.8258 1.272 1.272 1.290 1.241 1.281 584,449 1.2571 2.88%
2018-02-23 0 2.780 2.780 2.870 2.770 2.800 70,000 194,640 2.7806 1.237 1.237 1.277 1.232 1.246 157,352 1.2370 -1.42%
2018-02-22 0 2.820 2.800 2.820 - - 0 0 - 1.255 1.246 1.255 - - 0 - -0.35%
2018-02-21 0 2.830 2.830 2.850 2.780 2.860 110,000 311,540 2.8322 1.259 1.259 1.268 1.237 1.272 247,267 1.2599 0.35%
2018-02-20 0 2.820 2.770 2.820 2.750 2.830 120,000 337,940 2.8162 1.255 1.232 1.255 1.223 1.259 269,746 1.2528 1.81%
2018-02-15 0 2.770 2.780 2.850 2.650 2.770 72,000 194,340 2.6992 1.232 1.237 1.268 1.179 1.232 161,847 1.2008 1.84%
2018-02-14 0 2.720 2.720 2.740 2.700 2.700 4,000 10,800 2.7000 1.210 1.210 1.219 1.201 1.201 8,992 1.2011 0.74%
2018-02-13 0 2.700 2.700 2.830 2.690 2.730 114,672 310,200 2.7051 1.201 1.201 1.259 1.197 1.214 257,769 1.2034 0.75%
2018-02-12 0 2.680 2.620 2.740 2.640 2.680 88,000 233,380 2.6520 1.192 1.166 1.219 1.174 1.192 197,813 1.1798 0.75%
2018-02-09 0 2.660 2.660 2.730 2.600 2.780 496,000 1,325,800 2.6730 1.183 1.183 1.214 1.157 1.237 1,114,949 1.1891 -4.66%
2018-02-08 0 2.790 2.790 2.800 2.780 2.800 143,300 399,349 2.7868 1.241 1.241 1.246 1.237 1.246 322,121 1.2397 1.09%
2018-02-07 0 2.760 2.760 2.790 2.760 2.880 108,000 302,860 2.8043 1.228 1.228 1.241 1.228 1.281 242,771 1.2475 -1.08%
2018-02-06 0 2.790 2.760 2.800 2.760 2.820 282,000 786,360 2.7885 1.241 1.228 1.246 1.228 1.255 633,902 1.2405 -3.46%
2018-02-05 0 2.890 2.850 2.900 2.830 2.890 74,000 211,180 2.8538 1.286 1.268 1.290 1.259 1.286 166,343 1.2695 1.05%
2018-02-02 0 2.860 2.860 2.920 2.850 2.950 168,000 491,000 2.9226 1.272 1.272 1.299 1.268 1.312 377,644 1.3002 -1.38%
2018-02-01 0 2.900 2.890 2.910 2.870 2.910 76,000 219,440 2.8874 1.290 1.286 1.295 1.277 1.295 170,839 1.2845 -0.34%
2018-01-31 0 2.910 2.910 2.940 2.830 2.910 154,000 444,860 2.8887 1.295 1.295 1.308 1.259 1.295 346,174 1.2851 -0.34%
2018-01-30 0 2.920 2.910 2.940 2.920 2.940 286,000 839,400 2.9350 1.299 1.295 1.308 1.299 1.308 642,894 1.3057 0.34%
2018-01-29 0 2.910 2.910 2.940 2.900 2.940 439,120 1,279,749 2.9143 1.295 1.295 1.308 1.290 1.308 987,089 1.2965 -1.02%
2018-01-26 0 2.940 2.910 2.940 2.840 2.940 212,000 613,640 2.8945 1.308 1.295 1.308 1.263 1.308 476,551 1.2877 2.08%
2018-01-25 0 2.880 2.880 2.910 2.840 2.880 282,000 808,000 2.8652 1.281 1.281 1.295 1.263 1.281 633,902 1.2746 0.00%
2018-01-24 0 2.880 2.900 2.910 2.840 2.900 614,000 1,762,760 2.8709 1.281 1.290 1.295 1.263 1.290 1,380,198 1.2772 1.41%
2018-01-23 0 2.840 2.840 2.860 2.830 2.880 638,000 1,825,900 2.8619 1.263 1.263 1.272 1.259 1.281 1,434,147 1.2732 0.35%
2018-01-22 0 2.830 2.830 2.870 2.820 2.900 440,000 1,253,720 2.8494 1.259 1.259 1.277 1.255 1.290 989,067 1.2676 -0.70%
2018-01-19 0 2.850 2.850 2.870 2.820 2.870 242,000 690,040 2.8514 1.268 1.268 1.277 1.255 1.277 543,987 1.2685 0.00%
2018-01-18 0 2.850 2.850 2.870 2.830 2.910 511,400 1,464,294 2.8633 1.268 1.268 1.277 1.259 1.295 1,149,566 1.2738 -0.35%
2018-01-17 0 2.860 2.850 2.930 2.850 2.920 472,000 1,353,720 2.8681 1.272 1.268 1.303 1.268 1.299 1,060,999 1.2759 -2.72%
2018-01-16 0 2.940 2.930 2.940 2.930 2.960 230,000 676,820 2.9427 1.308 1.303 1.308 1.303 1.317 517,012 1.3091 0.34%
2018-01-15 0 2.930 2.920 2.970 2.910 2.980 450,000 1,327,680 2.9504 1.303 1.299 1.321 1.295 1.326 1,011,546 1.3125 -2.33%
2018-01-12 0 3.000 2.990 3.000 2.950 3.030 446,000 1,335,700 2.9948 1.335 1.330 1.335 1.312 1.348 1,002,555 1.3323 0.33%
2018-01-11 0 2.990 2.960 2.990 2.950 3.050 622,000 1,879,360 3.0215 1.330 1.317 1.330 1.312 1.357 1,398,181 1.3441 -0.66%
2018-01-10 0 3.010 3.010 3.040 2.980 3.020 714,000 2,145,520 3.0049 1.339 1.339 1.352 1.326 1.343 1,604,986 1.3368 1.35%
2018-01-09 0 2.970 2.960 2.970 2.870 2.980 556,000 1,629,820 2.9313 1.321 1.317 1.321 1.277 1.326 1,249,821 1.3040 3.85%
2018-01-08 0 2.860 2.850 2.880 2.850 2.880 596,000 1,714,120 2.8760 1.272 1.268 1.281 1.268 1.281 1,339,737 1.2794 1.42%
2018-01-05 0 2.820 2.820 2.830 2.810 2.860 180,000 511,620 2.8423 1.255 1.255 1.259 1.250 1.272 404,618 1.2645 -1.05%
2018-01-04 0 2.850 2.850 2.880 2.820 2.880 876,000 2,501,040 2.8551 1.268 1.268 1.281 1.255 1.281 1,969,143 1.2701 3.26%
2018-01-03 0 2.760 2.760 2.800 2.750 2.800 390,000 1,080,520 2.7706 1.228 1.228 1.246 1.223 1.246 876,673 1.2325 0.36%
2018-01-02 0 2.750 2.750 2.780 2.720 2.770 304,000 835,120 2.7471 1.223 1.223 1.237 1.210 1.232 683,356 1.2221 -0.72%
2017-12-29 0 2.770 2.770 2.780 2.650 2.780 656,000 1,797,280 2.7398 1.232 1.232 1.237 1.179 1.237 1,474,609 1.2188 4.92%
2017-12-28 0 2.640 2.620 2.650 2.530 2.640 112,000 290,580 2.5945 1.174 1.166 1.179 1.126 1.174 251,763 1.1542 4.76%
2017-12-27 0 2.520 2.520 2.610 2.500 2.670 234,000 601,820 2.5719 1.121 1.121 1.161 1.112 1.188 526,004 1.1441 -1.18%
2017-12-22 0 2.550 2.540 2.570 2.530 2.580 156,000 399,360 2.5600 1.134 1.130 1.143 1.126 1.148 350,669 1.1389 -0.39%
2017-12-21 0 2.560 2.540 2.570 2.550 2.560 48,000 122,860 2.5596 1.139 1.130 1.143 1.134 1.139 107,898 1.1387 0.39%
2017-12-20 0 2.550 2.530 2.560 2.550 2.550 8,000 20,400 2.5500 1.134 1.126 1.139 1.134 1.134 17,983 1.1344 1.59%
2017-12-19 0 2.510 2.510 2.520 2.500 2.520 84,000 210,780 2.5093 1.117 1.117 1.121 1.112 1.121 188,822 1.1163 -0.40%
2017-12-18 0 2.520 2.520 2.600 2.500 2.590 202,000 515,310 2.5510 1.121 1.121 1.157 1.112 1.152 454,072 1.1349 -1.95%
2017-12-15 0 2.570 2.510 2.610 2.500 2.570 314,000 791,750 2.5215 1.143 1.117 1.161 1.112 1.143 705,834 1.1217 2.80%
2017-12-14 0 2.500 2.500 2.520 2.480 2.510 176,000 438,780 2.4931 1.112 1.112 1.121 1.103 1.117 395,627 1.1091 -0.40%
2017-12-13 0 2.510 2.510 2.520 2.490 2.520 194,000 487,300 2.5119 1.117 1.117 1.121 1.108 1.121 436,089 1.1174 0.00%
2017-12-12 0 2.510 2.510 2.530 2.500 2.540 168,000 422,540 2.5151 1.117 1.117 1.126 1.112 1.130 377,644 1.1189 -0.40%
2017-12-11 0 2.520 2.510 2.600 2.490 2.520 112,000 280,620 2.5055 1.121 1.117 1.157 1.108 1.121 251,763 1.1146 0.40%
2017-12-08 0 2.510 2.510 2.550 2.500 2.570 356,000 899,600 2.5270 1.117 1.117 1.134 1.112 1.143 800,245 1.1242 0.40%
2017-12-07 0 2.500 2.500 2.530 2.480 2.530 164,000 410,340 2.5021 1.112 1.112 1.126 1.103 1.126 368,652 1.1131 1.21%
2017-12-06 0 2.470 2.480 2.500 2.450 2.510 512,000 1,268,400 2.4773 1.099 1.103 1.112 1.090 1.117 1,150,915 1.1021 -0.80%
2017-12-05 0 2.490 2.490 2.550 2.420 2.550 78,000 195,340 2.5044 1.108 1.108 1.134 1.077 1.134 175,335 1.1141 1.63%
2017-12-04 0 2.450 2.450 2.500 2.430 2.490 320,000 787,640 2.4614 1.090 1.090 1.112 1.081 1.108 719,322 1.0950 -2.00%
2017-12-01 0 2.500 2.500 2.520 2.440 2.520 546,000 1,351,380 2.4751 1.112 1.112 1.121 1.085 1.121 1,227,343 1.1011 1.63%
2017-11-30 0 2.460 2.460 2.470 2.410 2.600 2,073,191 5,137,049 2.4778 1.094 1.094 1.099 1.072 1.157 4,660,285 1.1023 -2.77%
2017-11-29 0 2.530 2.530 2.540 2.520 2.610 892,000 2,286,920 2.5638 1.126 1.126 1.130 1.121 1.161 2,005,109 1.1405 -3.80%
2017-11-28 0 2.630 2.630 2.650 2.610 2.700 428,000 1,135,460 2.6529 1.170 1.170 1.179 1.161 1.201 962,093 1.1802 -2.95%
2017-11-27 0 2.710 2.710 2.800 2.680 2.790 98,000 265,840 2.7127 1.206 1.206 1.246 1.192 1.241 220,292 1.2068 1.12%
2017-11-24 0 2.680 2.680 2.700 2.680 2.780 234,000 630,920 2.6962 1.192 1.192 1.201 1.192 1.237 526,004 1.1995 -0.37%
2017-11-23 0 2.690 2.690 2.770 2.680 2.800 222,000 605,820 2.7289 1.197 1.197 1.232 1.192 1.246 499,029 1.2140 -0.37%
2017-11-22 0 2.700 2.690 2.700 2.690 2.800 368,000 997,560 2.7108 1.201 1.197 1.201 1.197 1.246 827,220 1.2059 -2.17%
2017-11-21 0 2.760 2.700 2.760 2.680 2.760 310,000 841,500 2.7145 1.228 1.201 1.228 1.192 1.228 696,843 1.2076 0.36%
2017-11-20 0 2.750 2.750 2.760 2.740 2.820 288,000 795,580 2.7624 1.223 1.223 1.228 1.219 1.255 647,389 1.2289 -1.43%
2017-11-17 0 2.790 2.750 2.800 2.760 2.840 634,000 1,771,520 2.7942 1.241 1.223 1.246 1.228 1.263 1,425,156 1.2430 -1.76%
2017-11-16 0 2.840 2.830 2.840 2.840 2.870 286,000 814,100 2.8465 1.263 1.259 1.263 1.263 1.277 642,894 1.2663 -0.35%
2017-11-15 0 2.850 2.840 2.860 2.840 2.870 174,000 497,240 2.8577 1.268 1.263 1.272 1.263 1.277 391,131 1.2713 -1.04%
2017-11-14 0 2.880 2.880 2.900 2.880 2.900 24,000 69,480 2.8950 1.281 1.281 1.290 1.281 1.290 53,949 1.2879 -0.35%
2017-11-13 0 2.890 2.880 2.890 2.880 2.910 72,000 208,300 2.8931 1.286 1.281 1.286 1.281 1.295 161,847 1.2870 -1.37%
2017-11-10 0 2.930 2.920 2.930 2.930 2.940 28,604 83,971 2.9356 1.303 1.299 1.303 1.303 1.308 64,298 1.3060 -0.68%
2017-11-09 0 2.950 2.940 2.990 2.930 2.950 66,000 193,880 2.9376 1.312 1.308 1.330 1.303 1.312 148,360 1.3068 0.68%
2017-11-08 0 2.930 2.930 2.970 2.920 2.970 40,500 118,995 2.9381 1.303 1.303 1.321 1.299 1.321 91,039 1.3071 -0.34%
2017-11-07 0 2.940 2.940 2.990 2.940 2.990 16,000 47,620 2.9763 1.308 1.308 1.330 1.308 1.330 35,966 1.3240 -1.34%
2017-11-06 0 2.980 2.940 2.980 2.920 2.980 76,000 224,260 2.9508 1.326 1.308 1.326 1.299 1.326 170,839 1.3127 0.00%
2017-11-03 0 2.980 2.960 2.990 2.950 2.980 64,000 189,500 2.9609 1.326 1.317 1.330 1.312 1.326 143,864 1.3172 -0.33%
2017-11-02 0 2.990 2.950 3.000 2.970 2.990 10,000 29,760 2.9760 1.330 1.312 1.335 1.321 1.330 22,479 1.3239 0.67%
2017-11-01 0 2.970 2.940 2.980 2.940 3.000 106,000 315,880 2.9800 1.321 1.308 1.326 1.308 1.335 238,275 1.3257 1.02%
2017-10-31 0 2.940 2.920 2.950 - - 0 0 - 1.308 1.299 1.312 - - 0 - 0.00%
2017-10-30 0 2.940 2.940 2.960 2.940 2.960 28,000 82,680 2.9529 1.308 1.308 1.317 1.308 1.317 62,941 1.3136 -0.34%
2017-10-27 0 2.950 2.950 2.960 2.930 2.950 130,000 381,020 2.9309 1.312 1.312 1.317 1.303 1.312 292,224 1.3039 0.68%
2017-10-26 0 2.930 2.920 2.930 2.920 2.950 94,802 277,641 2.9286 1.303 1.299 1.303 1.299 1.312 213,104 1.3028 -0.34%
2017-10-25 0 2.940 2.940 2.980 2.920 2.960 88,000 259,500 2.9489 1.308 1.308 1.326 1.299 1.317 197,813 1.3118 -1.01%
2017-10-24 0 2.970 2.960 2.970 2.930 2.970 64,000 189,680 2.9638 1.321 1.317 1.321 1.303 1.321 143,864 1.3185 -0.34%
2017-10-23 0 2.980 2.980 3.000 2.980 3.000 98,000 293,400 2.9939 1.326 1.326 1.335 1.326 1.335 220,292 1.3319 -0.67%
2017-10-20 0 3.000 2.990 3.030 3.000 3.030 160,000 480,960 3.0060 1.335 1.330 1.348 1.335 1.348 359,661 1.3373 0.00%
2017-10-19 0 3.000 3.000 3.030 2.990 3.030 164,000 495,120 3.0190 1.335 1.335 1.348 1.330 1.348 368,652 1.3431 -2.91%
2017-10-18 0 3.090 3.020 3.090 2.950 3.140 282,000 846,080 3.0003 1.375 1.343 1.375 1.312 1.397 633,902 1.3347 4.75%
2017-10-17 0 2.950 2.950 2.960 2.950 2.980 106,000 314,500 2.9670 1.312 1.312 1.317 1.312 1.326 238,275 1.3199 -1.01%
2017-10-16 0 2.980 2.960 2.980 2.970 2.980 50,000 148,760 2.9752 1.326 1.317 1.326 1.321 1.326 112,394 1.3236 0.68%
2017-10-13 0 2.960 2.960 2.980 2.940 2.980 146,000 432,400 2.9616 1.317 1.317 1.326 1.308 1.326 328,190 1.3175 0.00%
2017-10-12 0 2.960 2.960 2.990 2.950 2.960 20,000 59,100 2.9550 1.317 1.317 1.330 1.312 1.317 44,958 1.3146 -1.33%
2017-10-11 0 3.000 2.940 3.000 2.950 3.050 192,000 577,940 3.0101 1.335 1.308 1.335 1.312 1.357 431,593 1.3391 1.69%
2017-10-10 0 2.950 2.940 2.950 2.940 2.950 154,000 453,960 2.9478 1.312 1.308 1.312 1.308 1.312 346,174 1.3114 0.34%
2017-10-09 0 2.940 2.930 2.940 2.910 2.940 44,000 128,680 2.9245 1.308 1.303 1.308 1.295 1.308 98,907 1.3010 0.00%
2017-10-06 0 2.940 2.930 2.980 2.910 2.940 42,000 122,880 2.9257 1.308 1.303 1.326 1.295 1.308 94,411 1.3015 0.00%
2017-10-04 0 2.940 2.940 2.980 2.920 3.010 122,000 362,440 2.9708 1.308 1.308 1.326 1.299 1.339 274,241 1.3216 -1.34%
2017-10-03 0 2.980 2.950 2.980 2.900 2.980 60,000 177,500 2.9583 1.326 1.312 1.326 1.290 1.326 134,873 1.3161 1.71%
2017-09-29 0 2.930 2.930 2.980 2.920 2.940 78,000 227,480 2.9164 1.303 1.303 1.326 1.299 1.308 175,335 1.2974 -0.68%
2017-09-28 0 2.950 2.910 2.980 - - 0 0 - 1.312 1.295 1.326 - - 0 - 0.00%
2017-09-27 0 2.950 2.930 3.000 2.900 3.000 260,000 761,660 2.9295 1.312 1.303 1.335 1.290 1.335 584,449 1.3032 0.34%
2017-09-26 0 2.940 2.940 3.000 2.940 3.010 146,000 431,960 2.9586 1.308 1.308 1.335 1.308 1.339 328,190 1.3162 -0.68%
2017-09-25 0 2.960 2.940 3.000 2.930 2.960 70,000 205,960 2.9423 1.317 1.308 1.335 1.303 1.317 157,352 1.3089 -1.66%
2017-09-22 0 3.010 3.000 3.040 3.000 3.040 136,000 410,060 3.0151 1.339 1.335 1.352 1.335 1.352 305,712 1.3413 0.00%
2017-09-21 0 3.010 3.000 3.030 3.010 3.030 34,000 102,500 3.0147 1.339 1.335 1.348 1.339 1.348 76,428 1.3411 -0.66%
2017-09-20 0 3.030 3.000 3.050 3.000 3.030 88,000 265,100 3.0125 1.348 1.335 1.357 1.335 1.348 197,813 1.3402 0.00%
2017-09-19 0 3.030 3.010 3.030 2.980 3.030 110,000 331,440 3.0131 1.348 1.339 1.348 1.326 1.348 247,267 1.3404 1.34%
2017-09-18 0 2.990 2.980 3.020 2.950 3.030 256,000 763,320 2.9817 1.330 1.326 1.343 1.312 1.348 575,457 1.3265 -3.55%
2017-09-15 0 3.100 3.040 3.100 3.050 3.100 224,000 686,340 3.0640 1.379 1.352 1.379 1.357 1.379 503,525 1.3631 0.00%
2017-09-14 0 3.100 3.060 3.100 3.100 3.180 80,000 250,700 3.1338 1.379 1.361 1.379 1.379 1.415 179,830 1.3941 -0.64%
2017-09-13 0 3.120 3.000 3.120 3.080 3.200 138,000 434,720 3.1501 1.388 1.335 1.388 1.370 1.424 310,207 1.4014 0.00%
2017-09-12 0 3.120 3.100 3.120 3.050 3.250 278,000 862,780 3.1035 1.388 1.379 1.388 1.357 1.446 624,911 1.3806 3.65%
2017-09-11 0 3.010 2.960 3.010 2.980 3.020 58,357 175,474 3.0069 1.339 1.317 1.339 1.326 1.343 131,180 1.3377 0.67%
2017-09-08 0 2.990 2.880 2.990 2.870 3.010 112,000 327,600 2.9250 1.330 1.281 1.330 1.277 1.339 251,763 1.3012 0.34%
2017-09-07 0 2.980 2.940 2.990 2.980 3.020 102,000 304,580 2.9861 1.326 1.308 1.330 1.326 1.343 229,284 1.3284 0.00%
2017-09-06 0 2.980 2.920 2.980 2.920 2.990 76,000 224,860 2.9587 1.326 1.299 1.326 1.299 1.330 170,839 1.3162 1.71%
2017-09-05 0 2.930 2.900 2.990 2.920 2.980 48,000 141,500 2.9479 1.303 1.290 1.330 1.299 1.326 107,898 1.3114 -2.33%
2017-09-04 0 3.000 2.970 3.000 2.970 3.030 336,000 1,003,200 2.9857 1.335 1.321 1.335 1.321 1.348 755,288 1.3282 -0.33%
2017-09-01 0 3.060 3.010 3.060 3.060 3.110 210,000 645,920 3.0758 1.339 1.317 1.339 1.339 1.361 479,896 1.3460 0.00%
2017-08-31 0 3.060 3.060 3.080 3.000 3.080 222,000 677,040 3.0497 1.339 1.339 1.348 1.313 1.348 507,319 1.3345 2.00%
2017-08-30 0 3.000 3.000 3.020 2.960 3.020 430,000 1,288,370 2.9962 1.313 1.313 1.322 1.295 1.322 982,645 1.3111 -0.66%
2017-08-29 0 3.020 2.990 3.190 2.880 3.020 810,000 2,360,390 2.9141 1.322 1.308 1.396 1.260 1.322 1,851,028 1.2752 4.86%
2017-08-28 0 2.880 2.880 2.940 2.880 2.950 418,034 1,215,079 2.9067 1.260 1.260 1.287 1.260 1.291 955,300 1.2719 -0.35%
2017-08-25 0 2.890 2.890 2.910 2.860 2.920 192,000 557,220 2.9022 1.265 1.265 1.273 1.252 1.278 438,762 1.2700 1.05%
2017-08-24 0 2.860 2.860 2.880 2.850 2.870 244,000 697,380 2.8581 1.252 1.252 1.260 1.247 1.256 557,594 1.2507 -0.35%
2017-08-22 0 2.870 2.870 2.880 2.850 2.900 228,000 655,580 2.8754 1.256 1.256 1.260 1.247 1.269 521,030 1.2582 -0.35%
2017-08-21 0 2.880 2.860 2.890 2.850 2.890 404,000 1,158,720 2.8681 1.260 1.252 1.265 1.247 1.265 923,229 1.2551 -0.35%
2017-08-18 0 2.890 2.890 2.900 2.880 2.930 372,000 1,078,800 2.9000 1.265 1.265 1.269 1.260 1.282 850,102 1.2690 -1.37%
2017-08-17 0 2.930 2.930 2.940 2.920 3.010 1,356,000 4,007,260 2.9552 1.282 1.282 1.287 1.278 1.317 3,098,759 1.2932 -2.98%
2017-08-16 0 3.020 3.000 3.010 3.010 3.230 2,324,000 7,078,120 3.0457 1.322 1.313 1.317 1.317 1.413 5,310,852 1.3328 -8.21%
2017-08-15 0 3.290 3.280 3.320 3.240 3.330 588,000 1,934,580 3.2901 1.440 1.435 1.453 1.418 1.457 1,343,710 1.4397 1.23%
2017-08-14 0 3.250 3.230 3.290 3.250 3.260 74,000 241,000 3.2568 1.422 1.413 1.440 1.422 1.427 169,106 1.4251 -0.31%
2017-08-11 0 3.260 3.250 3.260 3.210 3.270 380,000 1,235,100 3.2503 1.427 1.422 1.427 1.405 1.431 868,384 1.4223 -1.21%
2017-08-10 0 3.300 3.290 3.300 3.270 3.350 150,000 494,820 3.2988 1.444 1.440 1.444 1.431 1.466 342,783 1.4435 -0.90%
2017-08-09 0 3.330 3.300 3.330 3.300 3.350 188,000 626,280 3.3313 1.457 1.444 1.457 1.444 1.466 429,621 1.4577 1.52%
2017-08-08 0 3.280 3.280 3.330 3.270 3.330 336,000 1,108,700 3.2997 1.435 1.435 1.457 1.431 1.457 767,834 1.4439 -0.30%
2017-08-07 0 3.290 3.280 3.300 3.280 3.290 172,000 564,500 3.2820 1.440 1.435 1.444 1.435 1.440 393,058 1.4362 0.30%
2017-08-04 0 3.280 3.280 3.290 3.260 3.280 330,000 1,081,400 3.2770 1.435 1.435 1.440 1.427 1.435 754,123 1.4340 0.61%
2017-08-03 0 3.260 3.260 3.280 3.260 3.280 174,000 568,240 3.2657 1.427 1.427 1.435 1.427 1.435 397,628 1.4291 0.31%
2017-08-02 0 3.250 3.220 3.250 3.230 3.260 210,000 680,080 3.2385 1.422 1.409 1.422 1.413 1.427 479,896 1.4171 -0.31%
2017-08-01 0 3.260 3.250 3.260 3.250 3.270 290,000 944,960 3.2585 1.427 1.422 1.427 1.422 1.431 662,714 1.4259 0.31%
2017-07-31 0 3.250 3.250 3.270 3.250 3.280 426,000 1,385,200 3.2516 1.422 1.422 1.431 1.422 1.435 973,504 1.4229 1.56%
2017-07-28 0 3.200 3.200 3.260 3.190 3.290 240,000 773,980 3.2249 1.400 1.400 1.427 1.396 1.440 548,453 1.4112 -1.23%
2017-07-27 0 3.240 3.240 3.290 3.220 3.290 274,000 893,940 3.2626 1.418 1.418 1.440 1.409 1.440 626,150 1.4277 -0.92%
2017-07-26 0 3.270 3.260 3.270 3.220 3.270 60,000 193,960 3.2327 1.431 1.427 1.431 1.409 1.431 137,113 1.4146 0.00%
2017-07-25 0 3.270 3.270 3.280 3.230 3.270 22,100 71,792 3.2485 1.431 1.431 1.435 1.413 1.431 50,503 1.4215 0.62%
2017-07-24 0 3.250 3.220 3.250 3.180 3.250 44,000 141,740 3.2214 1.422 1.409 1.422 1.392 1.422 100,550 1.4097 0.00%
2017-07-21 0 3.250 3.230 3.250 3.220 3.250 190,000 614,040 3.2318 1.422 1.413 1.422 1.409 1.422 434,192 1.4142 0.00%
2017-07-20 0 3.250 3.250 3.270 3.250 3.280 76,000 248,820 3.2739 1.422 1.422 1.431 1.422 1.435 173,677 1.4327 -0.91%
2017-07-19 0 3.280 3.230 3.280 3.280 3.280 18,000 59,040 3.2800 1.435 1.413 1.435 1.435 1.435 41,134 1.4353 0.61%
2017-07-18 0 3.260 3.250 3.290 3.260 3.280 64,000 209,220 3.2691 1.427 1.422 1.440 1.427 1.435 146,254 1.4305 -0.61%
2017-07-17 0 3.280 3.250 3.280 3.250 3.280 30,000 97,800 3.2600 1.435 1.422 1.435 1.422 1.435 68,557 1.4266 0.00%
2017-07-14 0 3.280 3.250 3.280 3.240 3.280 78,000 254,240 3.2595 1.435 1.422 1.435 1.418 1.435 178,247 1.4263 0.00%
2017-07-13 0 3.280 3.260 3.280 3.250 3.280 588,000 1,918,040 3.2620 1.435 1.427 1.435 1.422 1.435 1,343,710 1.4274 0.92%
2017-07-12 0 3.250 3.220 3.250 3.200 3.260 90,000 289,720 3.2191 1.422 1.409 1.422 1.400 1.427 205,670 1.4087 1.56%
2017-07-11 0 3.200 3.200 3.240 3.190 3.220 236,244 757,868 3.2080 1.400 1.400 1.418 1.396 1.409 539,870 1.4038 0.00%
2017-07-10 0 3.200 3.200 3.280 3.200 3.240 924,000 2,973,300 3.2179 1.400 1.400 1.435 1.400 1.418 2,111,544 1.4081 0.00%
2017-07-07 0 3.200 3.160 3.200 3.190 3.200 88,000 281,180 3.1952 1.400 1.383 1.400 1.396 1.400 201,099 1.3982 0.31%
2017-07-06 0 3.190 3.150 3.190 3.160 3.190 440,000 1,394,940 3.1703 1.396 1.378 1.396 1.383 1.396 1,005,497 1.3873 0.31%
2017-07-05 0 3.180 3.170 3.200 3.170 3.200 136,157 432,429 3.1760 1.392 1.387 1.400 1.387 1.400 311,149 1.3898 -0.31%
2017-07-04 0 3.190 3.150 3.190 3.150 3.210 166,000 524,560 3.1600 1.396 1.378 1.396 1.378 1.405 379,347 1.3828 0.31%
2017-07-03 0 3.180 3.150 3.180 3.140 3.220 400,000 1,261,140 3.1529 1.392 1.378 1.392 1.374 1.409 914,088 1.3797 0.00%
2017-06-30 0 3.180 3.160 3.180 3.150 3.180 50,000 157,740 3.1548 1.392 1.383 1.392 1.378 1.392 114,261 1.3805 0.95%
2017-06-29 0 3.150 3.150 3.160 3.150 3.190 362,000 1,142,780 3.1569 1.378 1.378 1.383 1.378 1.396 827,250 1.3814 -0.63%
2017-06-28 0 3.170 3.160 3.190 3.170 3.200 224,000 712,160 3.1793 1.387 1.383 1.396 1.387 1.400 511,889 1.3912 -1.25%
2017-06-27 0 3.210 3.180 3.210 3.200 3.210 134,000 428,940 3.2010 1.405 1.392 1.405 1.400 1.405 306,220 1.4008 -0.62%
2017-06-26 0 3.230 3.200 3.240 3.200 3.240 68,000 218,200 3.2088 1.413 1.400 1.418 1.400 1.418 155,395 1.4042 0.62%
2017-06-23 0 3.210 3.200 3.240 3.180 3.230 98,000 315,260 3.2169 1.405 1.400 1.418 1.392 1.413 223,952 1.4077 -1.53%
2017-06-22 0 3.260 3.240 3.270 3.220 3.260 116,000 376,080 3.2421 1.427 1.418 1.431 1.409 1.427 265,086 1.4187 1.56%
2017-06-21 0 3.210 3.190 3.220 3.180 3.220 318,000 1,018,720 3.2035 1.405 1.396 1.409 1.392 1.409 726,700 1.4018 0.00%
2017-06-20 0 3.210 3.210 3.230 3.200 3.230 314,000 1,008,080 3.2104 1.405 1.405 1.413 1.400 1.413 717,559 1.4049 -0.62%
2017-06-19 0 3.230 3.220 3.230 3.210 3.270 184,000 594,180 3.2292 1.413 1.409 1.413 1.405 1.431 420,481 1.4131 -0.92%
2017-06-16 0 3.260 3.240 3.260 3.250 3.270 60,000 195,480 3.2580 1.427 1.418 1.427 1.422 1.431 137,113 1.4257 -0.31%
2017-06-15 0 3.270 3.220 3.280 3.220 3.280 81,988 265,365 3.2366 1.431 1.409 1.435 1.409 1.435 187,361 1.4163 0.00%
2017-06-14 0 3.270 3.250 3.270 3.210 3.270 100,000 325,500 3.2550 1.431 1.422 1.431 1.405 1.431 228,522 1.4244 -0.61%
2017-06-13 0 3.290 3.260 3.290 3.260 3.300 48,000 157,560 3.2825 1.440 1.427 1.440 1.427 1.444 109,691 1.4364 1.23%
2017-06-12 0 3.350 3.330 3.350 3.330 3.360 108,000 361,640 3.3485 1.422 1.414 1.422 1.414 1.426 254,398 1.4216 0.00%
2017-06-09 0 3.350 3.330 3.350 3.330 3.400 322,000 1,080,480 3.3555 1.422 1.414 1.422 1.414 1.443 758,482 1.4245 0.00%
2017-06-08 0 3.350 3.330 3.350 3.310 3.350 182,000 608,640 3.3442 1.422 1.414 1.422 1.405 1.422 428,707 1.4197 0.00%
2017-06-07 0 3.350 3.330 3.350 3.330 3.370 304,000 1,015,700 3.3411 1.422 1.414 1.422 1.414 1.431 716,083 1.4184 -0.59%
2017-06-06 0 3.370 3.370 3.380 3.350 3.370 50,000 167,700 3.3540 1.431 1.431 1.435 1.422 1.431 117,777 1.4239 0.30%
2017-06-05 0 3.360 3.360 3.370 3.340 3.390 100,000 337,420 3.3742 1.426 1.426 1.431 1.418 1.439 235,553 1.4325 0.90%
2017-06-02 0 3.330 3.330 3.350 3.320 3.380 220,000 733,260 3.3330 1.414 1.414 1.422 1.409 1.435 518,218 1.4150 -0.89%
2017-06-01 0 3.360 3.360 3.380 3.360 3.380 80,000 269,940 3.3743 1.426 1.426 1.435 1.426 1.435 188,443 1.4325 -0.59%
2017-05-31 0 3.380 3.360 3.380 3.350 3.380 192,000 644,740 3.3580 1.435 1.426 1.435 1.422 1.435 452,263 1.4256 0.00%
2017-05-29 0 3.380 3.340 3.380 3.320 3.380 234,000 783,040 3.3463 1.435 1.418 1.435 1.409 1.435 551,195 1.4206 0.60%
2017-05-26 0 3.360 3.350 3.360 3.350 3.400 258,000 866,240 3.3575 1.426 1.422 1.426 1.422 1.443 607,728 1.4254 0.00%
2017-05-25 0 3.360 3.360 3.400 3.350 3.420 78,000 264,620 3.3926 1.426 1.426 1.443 1.422 1.452 183,732 1.4403 0.30%
2017-05-24 0 3.350 3.360 3.430 3.300 3.420 72,000 239,520 3.3267 1.422 1.426 1.456 1.401 1.452 169,599 1.4123 -2.05%
2017-05-23 0 3.420 3.400 3.450 3.420 3.470 134,000 458,860 3.4243 1.452 1.443 1.465 1.452 1.473 315,642 1.4537 0.00%
2017-05-22 0 3.420 3.420 3.490 3.400 3.550 102,000 349,320 3.4247 1.452 1.452 1.482 1.443 1.507 240,265 1.4539 1.18%
2017-05-19 0 3.380 3.350 3.380 3.350 3.400 166,000 560,540 3.3767 1.435 1.422 1.435 1.422 1.443 391,019 1.4335 -0.59%
2017-05-18 0 3.400 3.380 3.440 3.350 3.440 220,000 747,400 3.3973 1.443 1.435 1.460 1.422 1.460 518,218 1.4423 -1.73%
2017-05-17 0 3.460 3.420 3.460 3.480 3.490 24,000 83,680 3.4867 1.469 1.452 1.469 1.477 1.482 56,533 1.4802 1.17%
2017-05-16 0 3.420 3.400 3.480 3.420 3.500 24,000 82,460 3.4358 1.452 1.443 1.477 1.452 1.486 56,533 1.4586 -0.29%
2017-05-15 0 3.430 3.380 3.430 3.360 3.430 154,000 522,840 3.3951 1.456 1.435 1.456 1.426 1.456 362,752 1.4413 0.00%
2017-05-12 0 3.430 3.420 3.470 3.430 3.460 76,000 261,140 3.4361 1.456 1.452 1.473 1.456 1.469 179,021 1.4587 -0.87%
2017-05-11 0 3.460 3.460 3.480 3.440 3.460 160,000 551,700 3.4481 1.469 1.469 1.477 1.460 1.469 376,886 1.4638 0.29%
2017-05-10 0 3.450 3.450 3.500 3.400 3.480 346,000 1,194,460 3.4522 1.465 1.465 1.486 1.443 1.477 815,015 1.4656 0.00%
2017-05-09 0 3.450 3.450 3.480 3.450 3.490 182,000 629,280 3.4576 1.465 1.465 1.477 1.465 1.482 428,707 1.4679 -0.58%
2017-05-08 0 3.470 3.450 3.470 3.450 3.480 100,000 346,960 3.4696 1.473 1.465 1.473 1.465 1.477 235,553 1.4730 0.29%
2017-05-05 0 3.460 3.460 3.480 3.410 3.500 361,009 1,249,450 3.4610 1.469 1.469 1.477 1.448 1.486 850,369 1.4693 -2.26%
2017-05-04 0 3.540 3.500 3.540 3.500 3.540 152,000 533,820 3.5120 1.503 1.486 1.503 1.486 1.503 358,041 1.4909 0.85%
2017-05-02 0 3.510 3.510 3.520 3.490 3.510 206,000 721,620 3.5030 1.490 1.490 1.494 1.482 1.490 485,240 1.4871 0.29%
2017-04-28 0 3.500 3.500 3.550 3.490 3.550 264,000 931,460 3.5283 1.486 1.486 1.507 1.482 1.507 621,861 1.4979 0.00%
2017-04-27 0 3.500 3.490 3.510 3.500 3.510 42,000 147,120 3.5029 1.486 1.482 1.490 1.486 1.490 98,932 1.4871 0.57%
2017-04-26 0 3.480 3.510 3.520 3.480 3.530 222,000 776,260 3.4967 1.477 1.490 1.494 1.477 1.499 522,929 1.4844 -0.85%
2017-04-25 0 3.510 3.490 3.520 3.480 3.510 36,000 125,540 3.4872 1.490 1.482 1.494 1.477 1.490 84,799 1.4804 0.86%
2017-04-24 0 3.480 3.480 3.490 3.460 3.510 446,000 1,557,420 3.4920 1.477 1.477 1.482 1.469 1.490 1,050,568 1.4825 0.87%
2017-04-21 0 3.450 3.450 3.460 3.450 3.460 188,000 648,620 3.4501 1.465 1.465 1.469 1.465 1.469 442,841 1.4647 -0.29%
2017-04-20 0 3.460 3.440 3.450 3.410 3.460 112,000 385,560 3.4425 1.469 1.460 1.465 1.448 1.469 263,820 1.4615 1.17%
2017-04-19 0 3.420 3.400 3.460 3.420 3.470 370,000 1,269,980 3.4324 1.452 1.443 1.469 1.452 1.473 871,548 1.4572 0.00%
2017-04-18 0 3.420 3.420 3.430 3.420 3.440 154,000 527,420 3.4248 1.452 1.452 1.456 1.452 1.460 362,752 1.4539 -0.87%
2017-04-13 0 3.450 3.430 3.460 3.400 3.460 192,000 660,240 3.4388 1.465 1.456 1.469 1.443 1.469 452,263 1.4599 0.88%
2017-04-12 0 3.420 3.400 3.420 3.420 3.420 80,000 272,520 3.4065 1.452 1.443 1.452 1.452 1.452 188,443 1.4462 0.00%
2017-04-11 0 3.420 3.420 3.430 3.390 3.450 142,500 485,065 3.4040 1.452 1.452 1.456 1.439 1.465 335,664 1.4451 -0.87%
2017-04-10 0 3.450 3.440 3.450 3.420 3.460 230,000 789,660 3.4333 1.465 1.460 1.465 1.452 1.469 541,773 1.4575 0.88%
2017-04-07 0 3.420 3.420 3.430 3.370 3.440 615,078 2,088,201 3.3950 1.452 1.452 1.456 1.431 1.460 1,448,838 1.4413 1.48%
2017-04-06 0 3.370 3.360 3.370 3.360 3.410 124,000 419,340 3.3818 1.431 1.426 1.431 1.426 1.448 292,086 1.4357 -0.30%
2017-04-05 0 3.380 3.360 3.380 3.350 3.380 842,000 2,823,860 3.3538 1.435 1.426 1.435 1.422 1.435 1,983,360 1.4238 0.00%
2017-04-03 0 3.380 3.350 3.390 3.310 3.380 190,000 635,800 3.3463 1.435 1.422 1.439 1.405 1.435 447,552 1.4206 0.60%
2017-03-31 0 3.360 3.360 3.400 3.360 3.400 284,000 958,080 3.3735 1.426 1.426 1.443 1.426 1.443 668,972 1.4322 0.00%
2017-03-30 0 3.360 3.360 3.390 3.350 3.400 507,000 1,706,370 3.3656 1.426 1.426 1.439 1.422 1.443 1,194,256 1.4288 -1.47%
2017-03-29 0 3.410 3.400 3.420 3.370 3.420 274,000 927,420 3.3847 1.448 1.443 1.452 1.431 1.452 645,417 1.4369 1.19%
2017-03-28 0 3.370 3.370 3.390 3.280 3.380 248,000 823,800 3.3218 1.431 1.431 1.439 1.392 1.435 584,173 1.4102 1.51%
2017-03-27 0 3.320 3.300 3.320 3.300 3.380 400,000 1,333,380 3.3335 1.409 1.401 1.409 1.401 1.435 942,214 1.4152 -2.64%
2017-03-24 0 3.410 3.400 3.430 3.380 3.420 284,000 966,460 3.4030 1.448 1.443 1.456 1.435 1.452 668,972 1.4447 -0.58%
2017-03-23 0 3.430 3.400 3.430 3.390 3.500 502,000 1,724,820 3.4359 1.456 1.443 1.456 1.439 1.486 1,182,478 1.4586 0.00%
2017-03-22 0 3.430 3.430 3.460 3.410 3.600 2,630,000 9,147,700 3.4782 1.456 1.456 1.469 1.448 1.528 6,195,056 1.4766 3.00%
2017-03-21 0 3.330 3.310 3.330 3.310 3.350 182,000 606,520 3.3325 1.414 1.405 1.414 1.405 1.422 428,707 1.4148 0.91%
2017-03-20 0 3.300 3.300 3.340 3.170 3.370 466,240 1,523,032 3.2666 1.401 1.401 1.418 1.346 1.431 1,098,245 1.3868 4.76%
2017-03-17 0 3.150 3.150 3.190 3.150 3.250 646,000 2,054,920 3.1810 1.337 1.337 1.354 1.337 1.380 1,521,675 1.3504 -1.87%
2017-03-16 0 3.210 3.210 3.230 3.210 3.240 527,016 1,703,861 3.2330 1.363 1.363 1.371 1.363 1.375 1,241,405 1.3725 -0.62%
2017-03-15 0 3.230 3.210 3.230 3.200 3.240 212,000 680,340 3.2092 1.371 1.363 1.371 1.359 1.375 499,373 1.3624 0.31%
2017-03-14 0 3.220 3.210 3.220 3.210 3.250 116,000 373,780 3.2222 1.367 1.363 1.367 1.363 1.380 273,242 1.3679 0.00%
2017-03-13 0 3.220 3.220 3.250 3.210 3.280 120,000 388,020 3.2335 1.367 1.367 1.380 1.363 1.392 282,664 1.3727 -1.53%
2017-03-10 0 3.270 3.270 3.320 3.270 3.290 142,000 465,340 3.2770 1.388 1.388 1.409 1.388 1.397 334,486 1.3912 0.00%
2017-03-09 0 3.270 3.250 3.270 3.260 3.350 142,000 468,800 3.3014 1.388 1.380 1.388 1.384 1.422 334,486 1.4016 -0.91%
2017-03-08 0 3.300 3.290 3.300 3.270 3.310 167,000 549,980 3.2933 1.401 1.397 1.401 1.388 1.405 393,374 1.3981 1.23%
2017-03-07 0 3.260 3.260 3.270 3.220 3.270 42,000 136,160 3.2419 1.384 1.384 1.388 1.367 1.388 98,932 1.3763 0.93%
2017-03-06 0 3.230 3.220 3.230 3.210 3.230 78,000 251,740 3.2274 1.371 1.367 1.371 1.363 1.371 183,732 1.3701 0.31%
2017-03-03 0 3.220 3.170 3.220 3.200 3.230 186,000 598,060 3.2154 1.367 1.346 1.367 1.359 1.371 438,129 1.3650 -0.31%
2017-03-02 0 3.230 3.230 3.260 3.220 3.270 140,000 454,140 3.2439 1.371 1.371 1.384 1.367 1.388 329,775 1.3771 -1.22%
2017-03-01 0 3.270 3.240 3.270 3.260 3.300 166,000 544,440 3.2798 1.388 1.375 1.388 1.384 1.401 391,019 1.3924 0.31%
2017-02-28 0 3.260 3.260 3.270 3.260 3.260 12,000 39,120 3.2600 1.384 1.384 1.388 1.384 1.384 28,266 1.3840 0.00%
2017-02-27 0 3.260 3.250 3.270 3.220 3.260 122,000 395,640 3.2430 1.384 1.380 1.388 1.367 1.384 287,375 1.3767 0.62%
2017-02-24 0 3.240 3.230 3.260 3.240 3.290 99,450 323,994 3.2579 1.375 1.371 1.384 1.375 1.397 234,258 1.3831 -2.11%
2017-02-23 0 3.310 3.280 3.320 3.250 3.320 90,000 297,140 3.3016 1.405 1.392 1.409 1.380 1.409 211,998 1.4016 1.85%
2017-02-22 0 3.250 3.230 3.250 3.230 3.280 136,000 443,000 3.2574 1.380 1.371 1.380 1.371 1.392 320,353 1.3829 0.00%
2017-02-21 0 3.250 3.250 3.300 3.240 3.260 176,000 571,840 3.2491 1.380 1.380 1.401 1.375 1.384 414,574 1.3793 0.62%
2017-02-20 0 3.230 3.230 3.260 3.230 3.270 174,962 569,018 3.2522 1.371 1.371 1.384 1.371 1.388 412,129 1.3807 -1.22%
2017-02-17 0 3.270 3.270 3.310 3.260 3.330 42,000 137,980 3.2852 1.388 1.388 1.405 1.384 1.414 98,932 1.3947 -1.21%
2017-02-16 0 3.310 3.260 3.330 3.310 3.380 56,000 185,920 3.3200 1.405 1.384 1.414 1.405 1.435 131,910 1.4094 -2.07%
2017-02-15 0 3.380 3.320 3.380 3.250 3.380 204,000 669,440 3.2816 1.435 1.409 1.435 1.380 1.435 480,529 1.3931 3.36%
2017-02-14 0 3.270 3.250 3.270 3.210 3.280 82,000 266,720 3.2527 1.388 1.380 1.388 1.363 1.392 193,154 1.3809 -0.61%
2017-02-13 0 3.290 3.240 3.290 3.240 3.290 40,000 130,840 3.2710 1.397 1.375 1.397 1.375 1.397 94,221 1.3886 -0.60%
2017-02-10 0 3.310 3.300 3.310 3.280 3.340 66,000 218,420 3.3094 1.405 1.401 1.405 1.392 1.418 155,465 1.4049 0.30%
2017-02-09 0 3.300 3.290 3.300 3.210 3.330 236,000 774,000 3.2797 1.401 1.397 1.401 1.363 1.414 555,906 1.3923 0.92%
2017-02-08 0 3.270 3.280 3.300 3.200 3.300 106,000 343,500 3.2406 1.388 1.392 1.401 1.359 1.401 249,687 1.3757 -0.30%
2017-02-07 0 3.280 3.210 3.280 - - 0 0 - 1.392 1.363 1.392 - - 0 - -0.61%
2017-02-06 0 3.300 3.270 3.310 3.170 3.300 248,000 802,300 3.2351 1.401 1.388 1.405 1.346 1.401 584,173 1.3734 2.80%
2017-02-03 0 3.210 3.210 3.250 3.150 3.230 246,000 780,480 3.1727 1.363 1.363 1.380 1.337 1.371 579,462 1.3469 2.23%
2017-02-02 0 3.140 3.140 3.150 3.080 3.160 36,746 115,412 3.1408 1.333 1.333 1.337 1.308 1.342 86,556 1.3334 -1.57%
2017-02-01 0 3.190 3.160 3.190 3.160 3.200 70,000 222,240 3.1749 1.354 1.342 1.354 1.342 1.359 164,887 1.3478 -0.31%
2017-01-27 0 3.200 3.170 3.200 3.120 3.200 30,000 95,580 3.1860 1.359 1.346 1.359 1.325 1.359 70,666 1.3526 0.00%
2017-01-26 0 3.200 3.160 3.200 3.180 3.200 62,000 197,640 3.1877 1.359 1.342 1.359 1.350 1.359 146,043 1.3533 0.31%
2017-01-25 0 3.190 3.160 3.190 3.160 3.190 32,000 101,620 3.1756 1.354 1.342 1.354 1.342 1.354 75,377 1.3482 0.95%
2017-01-24 0 3.160 3.110 3.160 3.160 3.190 82,000 260,040 3.1712 1.342 1.320 1.342 1.342 1.354 193,154 1.3463 -0.94%
2017-01-23 0 3.190 3.170 3.190 3.190 3.190 8,000 25,520 3.1900 1.354 1.346 1.354 1.354 1.354 18,844 1.3543 -0.31%
2017-01-20 0 3.200 3.180 3.200 3.180 3.220 62,000 197,780 3.1900 1.359 1.350 1.359 1.350 1.367 146,043 1.3543 0.00%
2017-01-19 0 3.200 3.160 3.200 3.150 3.200 150,000 477,980 3.1865 1.359 1.342 1.359 1.337 1.359 353,330 1.3528 0.00%
2017-01-18 0 3.200 3.200 3.210 3.160 3.230 108,000 345,780 3.2017 1.359 1.359 1.363 1.342 1.371 254,398 1.3592 1.27%
2017-01-17 0 3.160 3.160 3.200 3.140 3.180 126,684 399,660 3.1548 1.342 1.342 1.359 1.333 1.350 298,409 1.3393 0.64%
2017-01-16 0 3.140 3.140 3.180 3.130 3.180 110,000 347,180 3.1562 1.333 1.333 1.350 1.329 1.350 259,109 1.3399 -2.18%
2017-01-13 0 3.210 3.140 3.210 3.100 3.220 150,000 472,180 3.1479 1.363 1.333 1.363 1.316 1.367 353,330 1.3364 0.63%
2017-01-12 0 3.190 3.180 3.200 3.180 3.200 84,000 268,460 3.1960 1.354 1.350 1.359 1.350 1.359 197,865 1.3568 -0.31%
2017-01-11 0 3.200 3.150 3.200 3.200 3.200 10,000 32,000 3.2000 1.359 1.337 1.359 1.359 1.359 23,555 1.3585 0.00%
2017-01-10 0 3.200 3.120 3.200 3.180 3.220 96,000 306,660 3.1944 1.359 1.325 1.359 1.350 1.367 226,131 1.3561 -0.93%
2017-01-09 0 3.230 3.210 3.230 3.140 3.240 134,000 426,620 3.1837 1.371 1.363 1.371 1.333 1.375 315,642 1.3516 3.53%
2017-01-06 0 3.120 3.120 3.140 3.120 3.120 89,848 280,251 3.1192 1.325 1.325 1.333 1.325 1.325 211,640 1.3242 -0.64%
2017-01-05 0 3.140 3.140 3.170 3.130 3.180 192,000 602,560 3.1383 1.333 1.333 1.346 1.329 1.350 452,263 1.3323 0.32%
2017-01-04 0 3.130 3.130 3.140 3.120 3.150 88,000 275,880 3.1350 1.329 1.329 1.333 1.325 1.337 207,287 1.3309 0.32%
2017-01-03 0 3.120 3.120 3.140 3.120 3.150 40,000 125,700 3.1425 1.325 1.325 1.333 1.325 1.337 94,221 1.3341 0.00%
2016-12-30 0 3.120 3.120 3.170 3.120 3.140 68,000 213,320 3.1371 1.325 1.325 1.346 1.325 1.333 160,176 1.3318 0.00%
2016-12-29 0 3.120 3.120 3.160 3.110 3.200 94,000 294,740 3.1355 1.325 1.325 1.342 1.320 1.359 221,420 1.3311 -2.50%
2016-12-28 0 3.200 3.100 3.210 3.050 3.210 94,000 292,800 3.1149 1.359 1.316 1.363 1.295 1.363 221,420 1.3224 3.90%
2016-12-23 0 3.080 3.080 3.170 3.080 3.130 96,000 299,460 3.1194 1.308 1.308 1.346 1.308 1.329 226,131 1.3243 -1.60%
2016-12-22 0 3.130 3.120 3.170 3.120 3.170 72,000 226,540 3.1464 1.329 1.325 1.346 1.325 1.346 169,599 1.3357 -1.88%
2016-12-21 0 3.190 3.110 3.190 3.190 3.270 32,000 103,320 3.2288 1.354 1.320 1.354 1.354 1.388 75,377 1.3707 1.92%
2016-12-20 0 3.130 3.080 3.140 3.050 3.140 68,000 211,100 3.1044 1.329 1.308 1.333 1.295 1.333 160,176 1.3179 1.62%
2016-12-19 0 3.080 3.080 3.100 3.050 3.080 270,000 825,600 3.0578 1.308 1.308 1.316 1.295 1.308 635,994 1.2981 0.98%
2016-12-16 0 3.050 3.050 3.110 3.050 3.110 514,000 1,577,360 3.0688 1.295 1.295 1.320 1.295 1.320 1,210,745 1.3028 -2.24%
2016-12-15 0 3.120 3.100 3.120 3.090 3.180 276,000 864,540 3.1324 1.325 1.316 1.325 1.312 1.350 650,128 1.3298 -1.89%
2016-12-14 0 3.180 3.170 3.210 3.180 3.280 446,000 1,432,440 3.2117 1.350 1.346 1.363 1.350 1.392 1,050,568 1.3635 -2.75%
2016-12-13 0 3.270 3.240 3.270 3.220 3.350 256,000 840,500 3.2832 1.388 1.375 1.388 1.367 1.422 603,017 1.3938 -2.68%
2016-12-12 0 3.360 3.350 3.380 3.350 3.440 426,000 1,441,380 3.3835 1.426 1.422 1.435 1.422 1.460 1,003,458 1.4364 -2.04%
2016-12-09 0 3.430 3.420 3.430 3.420 3.520 448,000 1,544,460 3.4475 1.456 1.452 1.456 1.452 1.494 1,055,280 1.4636 0.29%
2016-12-08 0 3.420 3.400 3.420 3.350 3.440 298,000 1,012,920 3.3991 1.452 1.443 1.452 1.422 1.460 701,949 1.4430 0.29%
2016-12-07 0 3.410 3.350 3.420 3.320 3.490 47,000 159,530 3.3943 1.448 1.422 1.452 1.409 1.482 110,710 1.4410 2.71%
2016-12-06 0 3.320 3.320 3.360 3.320 3.400 124,000 414,580 3.3434 1.409 1.409 1.426 1.409 1.443 292,086 1.4194 -1.19%
2016-12-05 0 3.360 3.360 3.380 3.360 3.400 254,000 857,180 3.3747 1.426 1.426 1.435 1.426 1.443 598,306 1.4327 -2.33%
2016-12-02 0 3.440 3.400 3.440 3.360 3.450 84,000 285,840 3.4029 1.460 1.443 1.460 1.426 1.465 197,865 1.4446 -0.58%
2016-12-01 0 3.460 3.450 3.480 3.400 3.500 328,000 1,134,920 3.4601 1.469 1.465 1.477 1.443 1.486 772,615 1.4689 1.76%
2016-11-30 0 3.400 3.400 3.500 3.400 3.480 88,000 305,460 3.4711 1.443 1.443 1.486 1.443 1.477 207,287 1.4736 -2.30%
2016-11-29 0 3.480 3.460 3.480 3.450 3.550 526,000 1,835,100 3.4888 1.477 1.469 1.477 1.465 1.507 1,239,011 1.4811 -1.69%
2016-11-28 0 3.540 3.530 3.540 3.400 3.550 538,000 1,879,240 3.4930 1.503 1.499 1.503 1.443 1.507 1,267,278 1.4829 4.73%
2016-11-25 0 3.380 3.390 3.400 3.270 3.400 276,000 920,960 3.3368 1.435 1.439 1.443 1.388 1.443 650,128 1.4166 3.68%
2016-11-24 0 3.260 3.240 3.260 3.260 3.260 8,000 26,080 3.2600 1.384 1.375 1.384 1.384 1.384 18,844 1.3840 -0.31%
2016-11-23 0 3.270 3.240 3.270 3.240 3.270 114,000 370,140 3.2468 1.388 1.375 1.388 1.375 1.388 268,531 1.3784 0.93%
2016-11-22 0 3.240 3.240 3.270 3.220 3.290 174,000 564,480 3.2441 1.375 1.375 1.388 1.367 1.397 409,863 1.3772 -0.31%
2016-11-21 0 3.250 3.230 3.250 3.200 3.250 146,000 472,560 3.2367 1.380 1.371 1.380 1.359 1.380 343,908 1.3741 0.31%
2016-11-18 0 3.240 3.210 3.240 3.120 3.250 230,000 737,880 3.2082 1.375 1.363 1.375 1.325 1.380 541,773 1.3620 -0.31%
2016-11-17 0 3.250 3.240 3.270 3.250 3.270 118,000 384,720 3.2603 1.380 1.375 1.388 1.380 1.388 277,953 1.3841 -0.31%
2016-11-16 0 3.260 3.230 3.270 3.200 3.270 366,000 1,182,620 3.2312 1.384 1.371 1.388 1.359 1.388 862,126 1.3717 1.87%
2016-11-15 0 3.200 3.150 3.200 3.110 3.200 94,000 296,560 3.1549 1.359 1.337 1.359 1.320 1.359 221,420 1.3394 2.89%
2016-11-14 0 3.110 3.110 3.160 3.090 3.160 206,000 642,100 3.1170 1.320 1.320 1.342 1.312 1.342 485,240 1.3233 -1.89%
2016-11-11 0 3.170 3.170 3.190 3.150 3.170 134,000 423,480 3.1603 1.346 1.346 1.354 1.337 1.346 315,642 1.3416 0.32%
2016-11-10 0 3.160 3.160 3.200 3.150 3.160 88,000 277,480 3.1532 1.342 1.342 1.359 1.337 1.342 207,287 1.3386 1.61%
2016-11-09 0 3.110 3.110 3.150 3.100 3.150 178,000 556,680 3.1274 1.320 1.320 1.337 1.316 1.337 419,285 1.3277 -1.27%
2016-11-08 0 3.150 3.150 3.210 3.150 3.200 110,000 347,700 3.1609 1.337 1.337 1.363 1.337 1.359 259,109 1.3419 -0.94%
2016-11-07 0 3.180 3.180 3.230 3.180 3.240 86,000 275,020 3.1979 1.350 1.350 1.371 1.350 1.375 202,576 1.3576 -0.62%
2016-11-04 0 3.200 3.170 3.200 3.200 3.210 80,000 256,120 3.2015 1.359 1.346 1.359 1.359 1.363 188,443 1.3591 0.95%
2016-11-03 0 3.170 3.170 3.190 3.170 3.220 102,000 324,540 3.1818 1.346 1.346 1.354 1.346 1.367 240,265 1.3508 -1.55%
2016-11-02 0 3.220 3.180 3.220 3.180 3.220 110,000 351,600 3.1964 1.367 1.350 1.367 1.350 1.367 259,109 1.3570 0.62%
2016-11-01 0 3.200 3.180 3.220 3.180 3.240 50,000 159,920 3.1984 1.359 1.350 1.367 1.350 1.375 117,777 1.3578 0.95%
2016-10-31 0 3.170 3.170 3.210 3.140 3.200 198,039 627,320 3.1677 1.346 1.346 1.363 1.333 1.359 466,488 1.3448 -0.94%
2016-10-28 0 3.200 3.150 3.200 3.130 3.200 140,001 446,403 3.1886 1.359 1.337 1.359 1.329 1.359 329,777 1.3537 0.95%
2016-10-27 0 3.170 3.170 3.210 3.160 3.220 42,000 134,280 3.1971 1.346 1.346 1.363 1.342 1.367 98,932 1.3573 -1.55%
2016-10-26 0 3.220 3.150 3.220 3.200 3.220 196,000 630,720 3.2180 1.367 1.337 1.367 1.359 1.367 461,685 1.3661 0.00%
2016-10-25 0 3.220 3.150 3.220 3.120 3.220 251,500 802,820 3.1921 1.367 1.337 1.367 1.325 1.367 592,417 1.3552 0.00%
2016-10-24 0 3.220 3.200 3.240 3.160 3.220 342,000 1,094,220 3.1995 1.367 1.359 1.375 1.342 1.367 805,593 1.3583 0.62%
2016-10-20 0 3.200 3.140 3.210 3.100 3.260 240,000 764,560 3.1857 1.359 1.333 1.363 1.316 1.384 565,328 1.3524 1.59%
2016-10-19 0 3.150 3.110 3.150 3.110 3.150 114,000 358,900 3.1482 1.337 1.320 1.337 1.320 1.337 268,531 1.3365 -0.63%
2016-10-18 0 3.170 3.130 3.180 3.110 3.180 208,000 650,920 3.1294 1.346 1.329 1.350 1.320 1.350 489,951 1.3285 -0.31%
2016-10-17 0 3.180 3.150 3.180 3.160 3.180 58,000 184,160 3.1752 1.350 1.337 1.350 1.342 1.350 136,621 1.3480 -0.62%
2016-10-14 0 3.200 3.140 3.210 3.130 3.210 264,000 841,200 3.1864 1.359 1.333 1.363 1.329 1.363 621,861 1.3527 2.56%
2016-10-13 0 3.120 3.120 3.130 3.080 3.120 188,000 585,320 3.1134 1.325 1.325 1.329 1.308 1.325 442,841 1.3217 0.65%
2016-10-12 0 3.100 3.090 3.130 3.060 3.150 286,000 887,600 3.1035 1.316 1.312 1.329 1.299 1.337 673,683 1.3175 -3.13%
2016-10-11 0 3.200 3.150 3.200 3.160 3.200 68,079 215,888 3.1711 1.359 1.337 1.359 1.342 1.359 160,362 1.3463 1.59%
2016-10-07 0 3.150 3.130 3.220 3.140 3.230 80,000 255,740 3.1968 1.337 1.329 1.367 1.333 1.371 188,443 1.3571 -1.56%
2016-10-06 0 3.200 3.200 3.240 3.200 3.250 108,000 348,520 3.2270 1.359 1.359 1.375 1.359 1.380 254,398 1.3700 -0.93%
2016-10-05 0 3.230 3.210 3.230 3.180 3.260 150,000 483,560 3.2237 1.371 1.363 1.371 1.350 1.384 353,330 1.3686 2.22%
2016-10-04 0 3.160 3.160 3.180 3.130 3.160 28,000 88,360 3.1557 1.342 1.342 1.350 1.329 1.342 65,955 1.3397 0.00%
2016-10-03 0 3.160 3.160 3.180 3.150 3.150 20,000 63,000 3.1500 1.342 1.342 1.350 1.337 1.337 47,111 1.3373 0.32%
2016-09-30 0 3.150 3.120 3.150 3.140 3.180 124,000 391,780 3.1595 1.337 1.325 1.337 1.333 1.350 292,086 1.3413 -1.56%
2016-09-29 0 3.200 3.170 3.200 3.160 3.220 66,000 210,700 3.1924 1.359 1.346 1.359 1.342 1.367 155,465 1.3553 -0.31%
2016-09-28 0 3.210 3.200 3.210 3.150 3.280 138,000 447,940 3.2459 1.363 1.359 1.363 1.337 1.392 325,064 1.3780 -1.83%
2016-09-27 0 3.270 3.220 3.280 3.110 3.280 356,000 1,152,080 3.2362 1.388 1.367 1.392 1.320 1.392 838,570 1.3739 1.87%
2016-09-26 0 3.210 3.210 3.220 3.150 3.230 446,069 1,429,560 3.2048 1.363 1.363 1.367 1.337 1.371 1,050,731 1.3605 0.31%
2016-09-23 0 3.200 3.200 3.250 3.150 3.260 280,000 889,420 3.1765 1.359 1.359 1.380 1.337 1.384 659,550 1.3485 1.59%
2016-09-22 0 3.150 3.150 3.200 3.120 3.200 466,000 1,474,000 3.1631 1.337 1.337 1.359 1.325 1.359 1,097,679 1.3428 0.96%
2016-09-21 0 3.120 3.110 3.140 3.050 3.120 342,000 1,059,340 3.0975 1.325 1.320 1.333 1.295 1.325 805,593 1.3150 3.65%
2016-09-20 0 3.010 3.010 3.050 2.980 3.050 78,000 235,520 3.0195 1.278 1.278 1.295 1.265 1.295 183,732 1.2819 0.00%
2016-09-19 0 3.010 3.010 3.040 2.970 3.040 260,000 783,300 3.0127 1.278 1.278 1.291 1.261 1.291 612,439 1.2790 -1.31%
2016-09-15 0 3.050 3.050 3.100 2.950 3.100 214,000 646,140 3.0193 1.295 1.295 1.316 1.252 1.316 504,084 1.2818 3.39%
2016-09-14 0 2.950 2.940 2.950 2.920 2.960 146,000 429,640 2.9427 1.252 1.248 1.252 1.240 1.257 343,908 1.2493 1.37%
2016-09-13 0 2.910 2.900 2.940 2.910 2.940 28,000 81,780 2.9207 1.235 1.231 1.248 1.235 1.248 65,955 1.2399 -1.02%
2016-09-12 0 2.940 2.930 2.970 2.910 2.980 290,000 852,700 2.9403 1.248 1.244 1.261 1.235 1.265 683,105 1.2483 -2.65%
2016-09-09 0 3.020 3.020 3.030 3.010 3.060 290,000 880,840 3.0374 1.282 1.282 1.286 1.278 1.299 683,105 1.2895 -1.31%
2016-09-08 0 3.060 3.030 3.060 2.990 3.060 320,000 967,380 3.0231 1.299 1.286 1.299 1.269 1.299 753,771 1.2834 3.03%
2016-09-07 0 2.970 2.970 2.980 2.920 3.050 295,000 877,580 2.9748 1.261 1.261 1.265 1.240 1.295 694,883 1.2629 0.34%
2016-09-06 0 2.960 2.960 3.040 2.910 2.980 84,000 248,240 2.9552 1.257 1.257 1.291 1.235 1.265 197,865 1.2546 1.37%
2016-09-05 0 2.920 2.920 3.000 2.920 2.930 42,000 122,700 2.9214 1.240 1.240 1.274 1.240 1.244 98,932 1.2402 -0.34%
2016-09-02 0 2.980 2.980 3.000 2.970 3.000 62,000 184,980 2.9835 1.244 1.244 1.252 1.240 1.252 148,535 1.2454 0.00%
2016-09-01 0 2.980 2.980 3.000 2.970 3.010 56,000 166,500 2.9732 1.244 1.244 1.252 1.240 1.256 134,161 1.2410 -1.97%
2016-08-31 0 3.040 2.990 3.040 2.970 3.060 212,000 642,800 3.0321 1.269 1.248 1.269 1.240 1.277 507,895 1.2656 3.05%
2016-08-30 0 2.950 2.950 2.980 2.950 2.990 62,000 184,940 2.9829 1.231 1.231 1.244 1.231 1.248 148,535 1.2451 -1.34%
2016-08-29 0 2.990 2.990 3.000 2.930 3.000 238,000 708,080 2.9751 1.248 1.248 1.252 1.223 1.252 570,184 1.2418 2.05%
2016-08-26 0 2.930 2.920 2.930 2.910 2.930 54,000 157,540 2.9174 1.223 1.219 1.223 1.215 1.223 129,370 1.2178 -0.34%
2016-08-25 0 2.940 2.920 2.940 2.920 2.950 280,000 819,900 2.9282 1.227 1.219 1.227 1.219 1.231 670,805 1.2223 1.38%
2016-08-24 0 2.900 2.900 2.930 2.840 2.930 380,000 1,098,580 2.8910 1.210 1.210 1.223 1.185 1.223 910,378 1.2067 -1.02%
2016-08-23 0 2.930 2.910 2.930 2.860 2.930 464,000 1,343,840 2.8962 1.223 1.215 1.223 1.194 1.223 1,111,619 1.2089 0.34%
2016-08-22 0 2.920 2.920 2.940 2.810 3.070 1,260,000 3,661,480 2.9059 1.219 1.219 1.227 1.173 1.281 3,018,622 1.2130 -5.50%
2016-08-19 0 3.090 3.070 3.100 3.040 3.100 282,000 865,700 3.0699 1.290 1.281 1.294 1.269 1.294 675,596 1.2814 1.64%
2016-08-18 0 3.040 3.040 3.050 3.030 3.080 312,000 952,780 3.0538 1.269 1.269 1.273 1.265 1.286 747,468 1.2747 -1.30%
2016-08-17 0 3.080 3.080 3.100 3.070 3.100 82,000 252,820 3.0832 1.286 1.286 1.294 1.281 1.294 196,450 1.2869 -0.65%
2016-08-16 0 3.100 3.080 3.100 3.050 3.100 440,000 1,361,000 3.0932 1.294 1.286 1.294 1.273 1.294 1,054,122 1.2911 0.00%
2016-08-15 0 3.100 3.090 3.140 3.060 3.100 394,000 1,215,600 3.0853 1.294 1.290 1.311 1.277 1.294 943,918 1.2878 1.64%
2016-08-12 0 3.050 3.050 3.090 3.030 3.090 120,000 366,740 3.0562 1.273 1.273 1.290 1.265 1.290 287,488 1.2757 0.00%
2016-08-11 0 3.050 3.040 3.050 3.040 3.090 120,000 367,220 3.0602 1.273 1.269 1.273 1.269 1.290 287,488 1.2773 -1.29%
2016-08-10 0 3.090 3.040 3.120 3.090 3.120 174,000 540,440 3.1060 1.290 1.269 1.302 1.290 1.302 416,857 1.2965 -1.59%
2016-08-09 0 3.140 3.140 3.160 3.140 3.160 282,000 887,720 3.1479 1.311 1.311 1.319 1.311 1.319 675,596 1.3140 -0.32%
2016-08-08 0 3.150 3.130 3.160 3.020 3.200 626,000 1,963,400 3.1364 1.315 1.306 1.319 1.261 1.336 1,499,728 1.3092 5.70%
2016-08-05 0 2.980 2.980 3.000 2.980 3.010 82,000 245,040 2.9883 1.244 1.244 1.252 1.244 1.256 196,450 1.2473 0.00%
2016-08-04 0 2.980 2.980 2.990 2.980 2.990 14,000 41,740 2.9814 1.244 1.244 1.248 1.244 1.248 33,540 1.2445 -0.67%
2016-08-03 0 3.000 2.980 3.000 2.950 3.020 142,000 424,660 2.9906 1.252 1.244 1.252 1.231 1.261 340,194 1.2483 0.00%
2016-08-01 0 3.000 2.980 3.010 2.960 3.020 300,000 896,320 2.9877 1.252 1.244 1.256 1.236 1.261 718,719 1.2471 0.00%
2016-07-29 0 3.000 2.990 3.000 2.990 3.070 724,000 2,185,040 3.0180 1.252 1.248 1.252 1.248 1.281 1,734,510 1.2597 -0.66%
2016-07-28 0 3.020 3.010 3.030 2.850 3.050 1,451,551 4,358,655 3.0028 1.261 1.256 1.265 1.190 1.273 3,477,527 1.2534 4.50%
2016-07-27 0 2.890 2.870 2.890 2.820 2.920 520,000 1,493,440 2.8720 1.206 1.198 1.206 1.177 1.219 1,245,780 1.1988 1.76%
2016-07-26 0 2.840 2.810 2.840 2.840 2.890 41,000 116,650 2.8451 1.185 1.173 1.185 1.185 1.206 98,225 1.1876 3.27%
2016-07-25 0 2.750 2.730 2.800 2.670 2.850 196,000 538,660 2.7483 1.148 1.140 1.169 1.114 1.190 469,563 1.1472 -2.48%
2016-07-22 0 2.820 2.780 2.820 2.780 2.830 74,000 206,740 2.7938 1.177 1.160 1.177 1.160 1.181 177,284 1.1662 0.71%
2016-07-21 0 2.800 2.800 2.820 2.750 2.820 50,000 139,240 2.7848 1.169 1.169 1.177 1.148 1.177 119,787 1.1624 -1.75%
2016-07-20 0 2.850 2.760 2.850 2.750 2.890 412,000 1,172,240 2.8452 1.190 1.152 1.190 1.148 1.206 987,041 1.1876 3.64%
2016-07-19 0 2.750 2.750 2.800 2.750 2.810 62,000 173,040 2.7910 1.148 1.148 1.169 1.148 1.173 148,535 1.1650 0.00%
2016-07-18 0 2.750 2.750 2.770 2.700 2.750 70,000 190,080 2.7154 1.148 1.148 1.156 1.127 1.148 167,701 1.1334 1.85%
2016-07-15 0 2.700 2.700 2.770 2.700 2.780 120,000 329,900 2.7492 1.127 1.127 1.156 1.127 1.160 287,488 1.1475 -0.74%
2016-07-14 0 2.720 2.720 2.760 2.710 2.770 40,000 109,920 2.7480 1.135 1.135 1.152 1.131 1.156 95,829 1.1470 -0.73%
2016-07-13 0 2.740 2.740 2.750 2.720 2.780 48,000 131,980 2.7496 1.144 1.144 1.148 1.135 1.160 114,995 1.1477 -1.79%
2016-07-12 0 2.790 2.790 2.800 2.500 2.810 480,000 1,291,300 2.6902 1.165 1.165 1.169 1.044 1.173 1,149,951 1.1229 -3.13%
2016-07-11 0 2.880 2.850 2.880 2.770 2.930 484,000 1,376,260 2.8435 1.202 1.190 1.202 1.156 1.223 1,159,534 1.1869 7.87%
2016-07-08 0 2.670 2.660 2.670 2.650 2.740 146,000 392,920 2.6912 1.114 1.110 1.114 1.106 1.144 349,777 1.1233 -1.11%
2016-07-07 0 2.700 2.680 2.700 2.600 2.710 465,451 1,231,938 2.6468 1.127 1.119 1.127 1.085 1.131 1,115,096 1.1048 3.85%
2016-07-06 0 2.600 2.580 2.600 2.560 2.600 40,000 103,000 2.5750 1.085 1.077 1.085 1.069 1.085 95,829 1.0748 0.78%
2016-07-05 0 2.580 2.550 2.590 2.510 2.630 164,000 426,100 2.5982 1.077 1.064 1.081 1.048 1.098 392,900 1.0845 1.98%
2016-07-04 0 2.530 2.530 2.560 2.510 2.570 132,903 336,517 2.5320 1.056 1.056 1.069 1.048 1.073 318,400 1.0569 1.20%
2016-06-30 0 2.500 2.500 2.560 2.500 2.500 6,000 15,000 2.5000 1.044 1.044 1.069 1.044 1.044 14,374 1.0435 0.00%
2016-06-29 0 2.500 2.470 2.500 2.450 2.500 84,000 208,380 2.4807 1.044 1.031 1.044 1.023 1.044 201,241 1.0355 0.00%
2016-06-28 0 2.500 2.500 2.530 2.490 2.500 92,000 229,580 2.4954 1.044 1.044 1.056 1.039 1.044 220,407 1.0416 -1.57%
2016-06-27 0 2.540 2.510 2.550 2.480 2.540 132,000 328,380 2.4877 1.060 1.048 1.064 1.035 1.060 316,237 1.0384 2.01%
2016-06-24 0 2.490 2.480 2.510 2.480 2.550 44,000 110,300 2.5068 1.039 1.035 1.048 1.035 1.064 105,412 1.0464 -3.11%
2016-06-23 0 2.570 2.520 2.570 2.530 2.570 46,000 117,480 2.5539 1.073 1.052 1.073 1.056 1.073 110,204 1.0660 1.98%
2016-06-22 0 2.520 2.520 2.550 2.490 2.580 116,000 291,460 2.5126 1.052 1.052 1.064 1.039 1.077 277,905 1.0488 -2.70%
2016-06-21 0 2.590 2.510 2.590 2.590 2.590 8,000 20,720 2.5900 1.081 1.048 1.081 1.081 1.081 19,166 1.0811 3.60%
2016-06-20 0 2.500 2.490 2.580 2.470 2.600 54,000 134,740 2.4952 1.044 1.039 1.077 1.031 1.085 129,370 1.0415 -3.85%
2016-06-17 0 2.600 2.600 2.680 2.500 2.580 50,000 126,880 2.5376 1.085 1.085 1.119 1.044 1.077 119,787 1.0592 6.12%
2016-06-16 0 2.450 2.450 2.490 2.380 2.480 152,000 373,440 2.4568 1.023 1.023 1.039 0.993 1.035 364,151 1.0255 -2.00%
2016-06-15 0 2.500 2.470 2.560 2.420 2.500 76,000 187,880 2.4721 1.044 1.031 1.069 1.010 1.044 182,076 1.0319 -0.79%
2016-06-14 0 2.520 2.480 2.520 2.450 2.540 70,039 172,693 2.4657 1.052 1.035 1.052 1.023 1.060 167,795 1.0292 2.23%
2016-06-13 0 2.510 2.500 2.550 2.500 2.580 238,000 602,000 2.5294 1.029 1.025 1.045 1.025 1.058 580,593 1.0369 -1.95%
2016-06-10 0 2.560 2.540 2.600 2.510 2.570 114,000 290,280 2.5463 1.049 1.041 1.066 1.029 1.054 278,099 1.0438 0.00%
2016-06-08 0 2.560 2.560 2.610 2.520 2.630 276,000 710,840 2.5755 1.049 1.049 1.070 1.033 1.078 673,293 1.0558 -3.40%
2016-06-07 0 2.650 2.620 2.650 2.580 2.660 216,000 564,820 2.6149 1.086 1.074 1.086 1.058 1.090 526,925 1.0719 3.11%
2016-06-06 0 2.570 2.550 2.660 2.520 2.600 28,000 71,720 2.5614 1.054 1.045 1.090 1.033 1.066 68,305 1.0500 -1.91%
2016-06-03 0 2.620 2.620 2.680 2.620 2.630 11,000 28,840 2.6218 1.074 1.074 1.099 1.074 1.078 26,834 1.0748 -0.76%
2016-06-02 0 2.640 2.600 2.640 2.520 2.640 108,000 279,900 2.5917 1.082 1.066 1.082 1.033 1.082 263,462 1.0624 -2.22%
2016-06-01 0 2.700 2.640 2.700 2.700 2.700 28,000 75,600 2.7000 1.107 1.082 1.107 1.107 1.107 68,305 1.1068 -0.37%
2016-05-31 0 2.710 2.610 2.710 2.510 2.740 304,000 794,340 2.6130 1.111 1.070 1.111 1.029 1.123 741,598 1.0711 6.27%
2016-05-30 0 2.550 2.550 2.590 2.510 2.590 78,000 199,340 2.5556 1.045 1.045 1.062 1.029 1.062 190,278 1.0476 -0.39%
2016-05-27 0 2.560 2.520 2.560 2.560 2.560 20,000 51,200 2.5600 1.049 1.033 1.049 1.049 1.049 48,789 1.0494 0.00%
2016-05-26 0 2.560 2.560 2.630 2.550 2.560 9,000 22,950 2.5500 1.049 1.049 1.078 1.045 1.049 21,955 1.0453 -0.78%
2016-05-25 0 2.580 2.580 2.660 2.530 2.580 28,000 71,580 2.5564 1.058 1.058 1.090 1.037 1.058 68,305 1.0479 2.38%
2016-05-24 0 2.520 2.520 2.580 2.520 2.530 34,000 85,800 2.5235 1.033 1.033 1.058 1.033 1.037 82,942 1.0345 0.40%
2016-05-23 0 2.510 2.510 2.520 2.500 2.520 20,000 50,180 2.5090 1.029 1.029 1.033 1.025 1.033 48,789 1.0285 -2.33%
2016-05-20 0 2.570 2.510 2.580 2.510 2.590 172,000 433,780 2.5220 1.054 1.029 1.058 1.029 1.062 419,588 1.0338 0.39%
2016-05-19 0 2.560 2.540 2.600 2.500 2.560 156,000 394,500 2.5288 1.049 1.041 1.066 1.025 1.049 380,557 1.0366 0.00%
2016-05-18 0 2.560 2.560 2.650 2.530 2.560 162,000 411,700 2.5414 1.049 1.049 1.086 1.037 1.049 395,194 1.0418 -0.78%
2016-05-17 0 2.580 2.560 2.580 2.580 2.580 76,000 196,080 2.5800 1.058 1.049 1.058 1.058 1.058 185,399 1.0576 -0.39%
2016-05-16 0 2.590 2.540 2.600 2.540 2.590 66,000 168,940 2.5597 1.062 1.041 1.066 1.041 1.062 161,005 1.0493 0.00%
2016-05-13 0 2.590 2.560 2.600 2.560 2.640 46,000 118,920 2.5852 1.062 1.049 1.066 1.049 1.082 112,215 1.0597 -2.26%
2016-05-12 0 2.650 2.540 2.660 2.600 2.660 72,000 188,700 2.6208 1.086 1.041 1.090 1.066 1.090 175,642 1.0743 -0.75%
2016-05-11 0 2.670 2.670 2.700 2.640 2.670 230,000 608,900 2.6474 1.095 1.095 1.107 1.082 1.095 561,077 1.0852 1.91%
2016-05-10 0 2.620 2.620 2.650 2.610 2.610 2,000 5,220 2.6100 1.074 1.074 1.086 1.070 1.070 4,879 1.0699 -0.76%
2016-05-09 0 2.640 2.630 2.650 2.620 2.710 220,000 583,240 2.6511 1.082 1.078 1.086 1.074 1.111 536,683 1.0868 -1.12%
2016-05-06 0 2.670 2.660 2.690 2.670 2.710 182,000 489,580 2.6900 1.095 1.090 1.103 1.095 1.111 443,983 1.1027 0.38%
2016-05-05 0 2.660 2.660 2.690 2.650 2.700 122,000 325,900 2.6713 1.090 1.090 1.103 1.086 1.107 297,615 1.0950 -1.12%
2016-05-04 0 2.690 2.690 2.710 2.670 2.680 14,000 37,480 2.6771 1.103 1.103 1.111 1.095 1.099 34,153 1.0974 -0.74%
2016-05-03 0 2.710 2.710 2.740 2.710 2.740 134,241 365,398 2.7220 1.111 1.111 1.123 1.111 1.123 327,476 1.1158 0.37%
2016-04-29 0 2.700 2.670 2.720 2.660 2.700 142,000 379,860 2.6751 1.107 1.095 1.115 1.090 1.107 346,404 1.0966 -0.74%
2016-04-28 0 2.720 2.710 2.740 2.720 2.770 54,000 148,600 2.7519 1.115 1.111 1.123 1.115 1.135 131,731 1.1281 0.00%
2016-04-27 0 2.720 2.680 2.720 2.710 2.730 56,000 152,320 2.7200 1.115 1.099 1.115 1.111 1.119 136,610 1.1150 -1.45%
2016-04-26 0 2.760 2.680 2.760 2.690 2.760 140,000 382,080 2.7291 1.131 1.099 1.131 1.103 1.131 341,525 1.1187 4.15%
2016-04-25 0 2.650 2.640 2.650 2.610 2.750 263,000 697,440 2.6519 1.086 1.082 1.086 1.070 1.127 641,580 1.0871 -3.99%
2016-04-22 0 2.760 2.760 2.800 2.760 2.820 584,000 1,633,140 2.7965 1.131 1.131 1.148 1.131 1.156 1,424,649 1.1463 -1.78%
2016-04-21 0 2.810 2.810 2.830 2.800 2.880 738,000 2,104,020 2.8510 1.152 1.152 1.160 1.148 1.181 1,800,327 1.1687 -1.75%
2016-04-20 0 2.860 2.860 2.910 2.840 2.900 606,000 1,735,200 2.8634 1.172 1.172 1.193 1.164 1.189 1,478,317 1.1738 0.00%
2016-04-19 0 2.860 2.830 2.890 2.830 2.870 200,401 574,022 2.8644 1.172 1.160 1.185 1.160 1.176 488,872 1.1742 2.14%
2016-04-18 0 2.800 2.800 2.820 2.800 2.920 898,000 2,570,440 2.8624 1.148 1.148 1.156 1.148 1.197 2,190,641 1.1734 -0.71%
2016-04-15 0 2.820 2.820 2.830 2.680 2.880 782,000 2,172,960 2.7787 1.156 1.156 1.160 1.099 1.181 1,907,663 1.1391 4.83%
2016-04-14 0 2.690 2.680 2.690 2.650 2.730 1,088,000 2,922,440 2.6861 1.103 1.099 1.103 1.086 1.119 2,654,140 1.1011 1.51%
2016-04-13 0 2.650 2.640 2.650 2.500 2.650 660,000 1,712,300 2.5944 1.086 1.082 1.086 1.025 1.086 1,610,048 1.0635 6.00%
2016-04-12 0 2.500 2.470 2.500 2.380 2.500 290,000 709,100 2.4452 1.025 1.013 1.025 0.976 1.025 707,445 1.0023 3.31%
2016-04-11 0 2.420 2.400 2.460 2.380 2.460 190,000 463,060 2.4372 0.992 0.984 1.008 0.976 1.008 463,499 0.9991 1.26%
2016-04-08 0 2.390 2.340 2.390 2.320 2.390 8,000 18,920 2.3650 0.980 0.959 0.980 0.951 0.980 19,516 0.9695 -0.42%
2016-04-07 0 2.400 2.400 2.420 2.310 2.420 490,000 1,166,800 2.3812 0.984 0.984 0.992 0.947 0.992 1,195,339 0.9761 2.56%
2016-04-06 0 2.340 2.320 2.340 2.310 2.400 200,000 468,200 2.3410 0.959 0.951 0.959 0.947 0.984 487,893 0.9596 -2.50%
2016-04-05 0 2.400 2.380 2.400 2.400 2.450 22,809 55,037 2.4130 0.984 0.976 0.984 0.984 1.004 55,642 0.9891 -0.83%
2016-04-01 0 2.420 2.420 2.440 2.400 2.440 120,000 290,680 2.4223 0.992 0.992 1.000 0.984 1.000 292,736 0.9930 0.00%
2016-03-31 0 2.420 2.420 2.440 2.400 2.470 122,000 294,080 2.4105 0.992 0.992 1.000 0.984 1.013 297,615 0.9881 -0.82%
2016-03-30 0 2.440 2.420 2.460 2.410 2.460 60,000 145,320 2.4220 1.000 0.992 1.008 0.988 1.008 146,368 0.9928 0.41%
2016-03-29 0 2.430 2.430 2.470 2.420 2.480 82,000 200,340 2.4432 0.996 0.996 1.013 0.992 1.017 200,036 1.0015 -0.82%
2016-03-24 0 2.450 2.420 2.460 2.400 2.500 246,000 603,780 2.4544 1.004 0.992 1.008 0.984 1.025 600,109 1.0061 1.24%
2016-03-23 0 2.420 2.410 2.440 2.420 2.430 84,000 203,860 2.4269 0.992 0.988 1.000 0.992 0.996 204,915 0.9949 -0.41%
2016-03-22 0 2.430 2.430 2.470 2.420 2.460 212,000 516,540 2.4365 0.996 0.996 1.013 0.992 1.008 517,167 0.9988 -1.62%
2016-03-21 0 2.470 2.430 2.470 2.340 2.480 1,142,000 2,750,120 2.4082 1.013 0.996 1.013 0.959 1.017 2,785,871 0.9872 -1.20%
2016-03-18 0 2.500 2.420 2.500 2.400 2.500 414,000 1,024,780 2.4753 1.025 0.992 1.025 0.984 1.025 1,009,939 1.0147 3.73%
2016-03-17 0 2.410 2.400 2.470 2.360 2.420 244,000 585,380 2.3991 0.988 0.984 1.013 0.967 0.992 595,230 0.9835 1.26%
2016-03-16 0 2.380 2.380 2.420 2.350 2.430 298,000 708,240 2.3766 0.976 0.976 0.992 0.963 0.996 726,961 0.9742 -2.46%
2016-03-15 0 2.440 2.400 2.440 2.400 2.520 338,000 815,800 2.4136 1.000 0.984 1.000 0.984 1.033 824,540 0.9894 -1.21%
2016-03-14 0 2.470 2.470 2.520 2.460 2.550 276,000 690,820 2.5030 1.013 1.013 1.033 1.008 1.045 673,293 1.0260 -1.20%
2016-03-11 0 2.500 2.430 2.500 2.500 2.500 14,000 35,000 2.5000 1.025 0.996 1.025 1.025 1.025 34,153 1.0248 3.73%
2016-03-10 0 2.410 2.410 2.460 2.400 2.460 54,000 130,840 2.4230 0.988 0.988 1.008 0.984 1.008 131,731 0.9932 0.84%
2016-03-09 0 2.390 2.390 2.520 2.380 2.460 282,000 683,080 2.4223 0.980 0.980 1.033 0.976 1.008 687,930 0.9930 -4.40%
2016-03-08 0 2.500 2.500 2.550 2.420 2.500 54,000 134,040 2.4822 1.025 1.025 1.045 0.992 1.025 131,731 1.0175 0.81%
2016-03-07 0 2.480 2.480 2.500 2.470 2.520 116,000 289,540 2.4960 1.017 1.017 1.025 1.013 1.033 282,978 1.0232 -1.98%
2016-03-04 0 2.530 2.520 2.550 2.400 2.550 175,000 439,980 2.5142 1.037 1.033 1.045 0.984 1.045 426,907 1.0306 1.20%
2016-03-03 0 2.500 2.430 2.530 2.450 2.540 32,000 79,920 2.4975 1.025 0.996 1.037 1.004 1.041 78,063 1.0238 2.46%
2016-03-02 0 2.440 2.440 2.490 2.330 2.490 80,000 195,460 2.4433 1.000 1.000 1.021 0.955 1.021 195,157 1.0016 4.27%
2016-03-01 0 2.340 2.340 2.510 2.330 2.340 44,000 102,880 2.3382 0.959 0.959 1.029 0.955 0.959 107,337 0.9585 1.30%
2016-02-29 0 2.310 2.410 2.460 2.210 2.460 168,000 403,980 2.4046 0.947 0.988 1.008 0.906 1.008 409,830 0.9857 -4.15%
2016-02-26 0 2.410 2.410 2.470 2.380 2.430 86,000 207,540 2.4133 0.988 0.988 1.013 0.976 0.996 209,794 0.9893 -0.82%
2016-02-25 0 2.430 2.430 2.480 2.400 2.500 282,000 690,480 2.4485 0.996 0.996 1.017 0.984 1.025 687,930 1.0037 -1.22%
2016-02-24 0 2.460 2.460 2.550 2.390 2.530 67,000 162,940 2.4319 1.008 1.008 1.045 0.980 1.037 163,444 0.9969 0.41%
2016-02-23 0 2.450 2.450 2.490 2.430 2.490 112,000 273,660 2.4434 1.004 1.004 1.021 0.996 1.021 273,220 1.0016 -1.61%
2016-02-22 0 2.490 2.490 2.530 2.450 2.550 168,000 420,780 2.5046 1.021 1.021 1.037 1.004 1.045 409,830 1.0267 -0.40%
2016-02-19 0 2.500 2.460 2.540 - - 0 0 - 1.025 1.008 1.041 - - 0 - 0.00%
2016-02-18 0 2.500 2.500 2.550 2.400 2.530 158,000 390,120 2.4691 1.025 1.025 1.045 0.984 1.037 385,436 1.0122 0.00%
2016-02-17 0 2.500 2.500 2.550 2.430 2.510 256,000 630,620 2.4634 1.025 1.025 1.045 0.996 1.029 624,504 1.0098 2.46%
2016-02-16 0 2.440 2.440 2.540 2.440 2.550 332,000 831,940 2.5058 1.000 1.000 1.041 1.000 1.045 809,903 1.0272 0.41%
2016-02-15 0 2.430 2.430 2.440 2.350 2.440 180,000 430,960 2.3942 0.996 0.996 1.000 0.963 1.000 439,104 0.9815 1.67%
2016-02-12 0 2.390 2.390 2.410 2.290 2.450 892,000 2,124,860 2.3821 0.980 0.980 0.988 0.939 1.004 2,176,005 0.9765 1.70%
2016-02-11 0 2.350 2.350 2.360 2.300 2.400 316,000 748,220 2.3678 0.963 0.963 0.967 0.943 0.984 770,872 0.9706 0.00%
2016-02-05 0 2.350 2.300 2.360 2.270 2.380 112,000 259,180 2.3141 0.963 0.943 0.967 0.931 0.976 273,220 0.9486 2.17%
2016-02-04 0 2.300 2.300 2.360 2.280 2.340 96,000 220,700 2.2990 0.943 0.943 0.967 0.935 0.959 234,189 0.9424 0.00%
2016-02-03 0 2.300 2.300 2.330 2.220 2.370 148,000 338,960 2.2903 0.943 0.943 0.955 0.910 0.972 361,041 0.9388 -1.71%
2016-02-02 0 2.340 2.330 2.360 2.210 2.550 366,000 859,400 2.3481 0.959 0.955 0.967 0.906 1.045 892,845 0.9625 7.34%
2016-02-01 0 2.180 2.180 2.220 2.100 2.230 136,000 296,120 2.1774 0.894 0.894 0.910 0.861 0.914 331,768 0.8926 1.40%
2016-01-29 0 2.150 2.150 2.200 2.100 2.200 370,000 789,300 2.1332 0.881 0.881 0.902 0.861 0.902 902,603 0.8745 1.42%
2016-01-28 0 2.120 2.120 2.140 2.100 2.170 314,000 668,780 2.1299 0.869 0.869 0.877 0.861 0.890 765,993 0.8731 -1.85%
2016-01-27 0 2.160 2.160 2.180 2.160 2.180 54,000 117,620 2.1781 0.885 0.885 0.894 0.885 0.894 131,731 0.8929 1.41%
2016-01-26 0 2.130 2.130 2.170 2.120 2.210 122,000 261,540 2.1438 0.873 0.873 0.890 0.869 0.906 297,615 0.8788 -4.05%
2016-01-25 0 2.220 2.220 2.250 2.160 2.230 224,000 496,440 2.2163 0.910 0.910 0.922 0.885 0.914 546,441 0.9085 2.78%
2016-01-22 0 2.160 2.160 2.180 2.150 2.200 208,000 450,080 2.1638 0.885 0.885 0.894 0.881 0.902 507,409 0.8870 0.00%
2016-01-21 0 2.160 2.170 2.180 2.140 2.230 308,000 677,840 2.2008 0.885 0.890 0.894 0.877 0.914 751,356 0.9022 -1.82%
2016-01-20 0 2.200 2.200 2.220 2.200 2.250 736,452 1,625,260 2.2069 0.902 0.902 0.910 0.902 0.922 1,796,550 0.9047 -2.22%
2016-01-19 0 2.250 2.250 2.280 2.200 2.260 342,000 764,300 2.2348 0.922 0.922 0.935 0.902 0.926 834,298 0.9161 2.27%
2016-01-18 0 2.200 2.200 2.210 2.200 2.210 442,000 973,130 2.2017 0.902 0.902 0.906 0.902 0.906 1,078,244 0.9025 0.00%
2016-01-15 0 2.200 2.200 2.230 2.200 2.290 894,000 2,013,540 2.2523 0.902 0.902 0.914 0.902 0.939 2,180,884 0.9233 -2.22%
2016-01-14 0 2.250 2.250 2.260 2.200 2.270 502,150 1,122,428 2.2352 0.922 0.922 0.926 0.902 0.931 1,224,978 0.9163 -0.44%
2016-01-13 0 2.260 2.250 2.260 2.150 2.280 572,000 1,271,060 2.2221 0.926 0.922 0.926 0.881 0.935 1,395,375 0.9109 6.10%
2016-01-12 0 2.130 2.130 2.140 2.120 2.260 664,000 1,449,420 2.1829 0.873 0.873 0.877 0.869 0.926 1,619,806 0.8948 -4.91%
2016-01-11 0 2.240 2.240 2.270 2.230 2.340 754,039 1,708,427 2.2657 0.918 0.918 0.931 0.914 0.959 1,839,453 0.9288 -5.08%
2016-01-08 0 2.360 2.350 2.400 2.330 2.370 974,000 2,291,160 2.3523 0.967 0.963 0.984 0.955 0.972 2,376,041 0.9643 -0.42%
2016-01-07 0 2.370 2.360 2.390 2.350 2.510 1,243,850 2,962,955 2.3821 0.972 0.967 0.980 0.963 1.029 3,034,331 0.9765 -6.69%
2016-01-06 0 2.540 2.540 2.550 2.500 2.600 186,000 473,780 2.5472 1.041 1.041 1.045 1.025 1.066 453,741 1.0442 0.00%
2016-01-05 0 2.540 2.520 2.550 2.520 2.560 276,000 699,980 2.5362 1.041 1.033 1.045 1.033 1.049 673,293 1.0396 -1.93%
2016-01-04 0 2.590 2.580 2.590 2.570 2.640 377,000 985,320 2.6136 1.062 1.058 1.062 1.054 1.082 919,679 1.0714 -1.89%
2015-12-31 0 2.640 2.640 2.660 2.580 2.650 222,000 583,940 2.6304 1.082 1.082 1.090 1.058 1.086 541,562 1.0783 2.72%
2015-12-30 0 2.570 2.570 2.630 2.560 2.650 324,000 842,520 2.6004 1.054 1.054 1.078 1.049 1.086 790,387 1.0660 1.58%
2015-12-29 0 2.530 2.530 2.570 2.500 2.600 348,000 888,280 2.5525 1.037 1.037 1.054 1.025 1.066 848,935 1.0463 -0.78%
2015-12-28 0 2.550 2.550 2.570 2.540 2.580 224,000 573,440 2.5600 1.045 1.045 1.054 1.041 1.058 546,441 1.0494 -0.78%
2015-12-24 0 2.570 2.570 2.580 2.490 2.590 618,000 1,568,140 2.5374 1.054 1.054 1.058 1.021 1.062 1,507,591 1.0402 3.21%
2015-12-23 0 2.490 2.490 2.500 2.430 2.530 812,000 2,016,620 2.4835 1.021 1.021 1.025 0.996 1.037 1,980,847 1.0181 2.05%
2015-12-22 0 2.440 2.440 2.450 2.420 2.460 192,000 467,440 2.4346 1.000 1.000 1.004 0.992 1.008 468,378 0.9980 -0.41%
2015-12-21 0 2.450 2.450 2.480 2.450 2.550 659,000 1,645,000 2.4962 1.004 1.004 1.017 1.004 1.045 1,607,609 1.0233 -1.61%
2015-12-18 0 2.490 2.460 2.500 2.450 2.580 660,494 1,648,715 2.4962 1.021 1.008 1.025 1.004 1.058 1,611,253 1.0233 -1.58%
2015-12-17 0 2.530 2.520 2.530 2.520 2.580 248,411 631,132 2.5407 1.037 1.033 1.037 1.033 1.058 605,990 1.0415 0.00%
2015-12-16 0 2.530 2.500 2.530 2.510 2.550 618,000 1,561,920 2.5274 1.037 1.025 1.037 1.029 1.045 1,507,591 1.0360 1.20%
2015-12-15 0 2.500 2.490 2.500 2.490 2.650 960,000 2,429,420 2.5306 1.025 1.021 1.025 1.021 1.086 2,341,888 1.0374 -3.10%
2015-12-14 0 2.580 2.570 2.580 2.520 2.620 449,800 1,158,206 2.5749 1.058 1.054 1.058 1.033 1.074 1,097,272 1.0555 -1.53%
2015-12-11 0 2.620 2.620 2.630 2.600 2.730 438,000 1,164,760 2.6593 1.074 1.074 1.078 1.066 1.119 1,068,487 1.0901 -3.68%
2015-12-10 0 2.720 2.710 2.770 2.710 2.780 390,000 1,063,220 2.7262 1.115 1.111 1.135 1.111 1.140 951,392 1.1175 -2.16%
2015-12-09 0 2.780 2.750 2.780 2.720 2.900 3,800,000 10,542,700 2.7744 1.140 1.127 1.140 1.115 1.189 9,269,975 1.1373 -4.47%
2015-12-08 0 2.910 2.910 2.920 2.900 2.950 314,000 915,910 2.9169 1.193 1.193 1.197 1.189 1.209 765,993 1.1957 -1.69%
2015-12-07 0 2.960 2.950 3.020 2.930 2.970 46,000 135,700 2.9500 1.213 1.209 1.238 1.201 1.217 112,215 1.2093 -0.34%
2015-12-04 0 2.970 2.970 2.980 2.930 2.970 54,000 158,980 2.9441 1.217 1.217 1.222 1.201 1.217 131,731 1.2069 -1.00%
2015-12-03 0 3.000 3.000 3.020 2.950 3.030 444,000 1,323,120 2.9800 1.230 1.230 1.238 1.209 1.242 1,083,123 1.2216 2.39%
2015-12-02 0 2.930 2.930 2.940 2.930 3.000 426,000 1,256,380 2.9492 1.201 1.201 1.205 1.201 1.230 1,039,213 1.2090 -1.01%
2015-12-01 0 2.960 2.950 2.970 2.930 3.080 670,000 1,984,880 2.9625 1.213 1.209 1.217 1.201 1.263 1,634,443 1.2144 -1.33%
2015-11-30 0 3.000 2.980 3.040 2.980 3.040 468,000 1,400,100 2.9917 1.230 1.222 1.246 1.222 1.246 1,141,671 1.2264 0.00%
2015-11-27 0 3.000 3.000 3.030 2.990 3.080 686,000 2,068,190 3.0149 1.230 1.230 1.242 1.226 1.263 1,673,474 1.2359 -1.32%
2015-11-26 0 3.040 3.050 3.060 3.030 3.190 1,837,933 5,653,059 3.0758 1.246 1.250 1.254 1.242 1.308 4,483,577 1.2608 -7.88%
2015-11-25 0 3.300 3.280 3.300 3.260 3.300 276,698 910,393 3.2902 1.353 1.345 1.353 1.336 1.353 674,996 1.3487 1.85%
2015-11-24 0 3.240 3.260 3.270 3.200 3.280 214,000 696,380 3.2541 1.328 1.336 1.340 1.312 1.345 522,046 1.3339 -1.22%
2015-11-23 0 3.280 3.280 3.290 3.200 3.350 130,000 426,260 3.2789 1.345 1.345 1.349 1.312 1.373 317,131 1.3441 -2.67%
2015-11-20 0 3.370 3.320 3.370 3.250 3.380 456,000 1,516,600 3.3259 1.381 1.361 1.381 1.332 1.386 1,112,397 1.3634 2.12%
2015-11-19 0 3.300 3.300 3.310 3.050 3.350 5,522,000 17,094,820 3.0958 1.353 1.353 1.357 1.250 1.373 13,470,737 1.2690 9.27%
2015-11-18 0 3.020 3.000 3.020 2.990 3.070 500,000 1,507,380 3.0148 1.238 1.230 1.238 1.226 1.258 1,219,734 1.2358 -1.31%
2015-11-17 0 3.060 3.060 3.090 3.060 3.100 284,000 874,700 3.0799 1.254 1.254 1.267 1.254 1.271 692,809 1.2625 -0.97%
2015-11-16 0 3.090 3.080 3.100 3.080 3.110 356,000 1,101,040 3.0928 1.267 1.263 1.271 1.263 1.275 868,450 1.2678 -1.59%
2015-11-13 0 3.140 3.140 3.160 3.140 3.160 408,000 1,285,520 3.1508 1.287 1.287 1.295 1.287 1.295 995,303 1.2916 -0.63%
2015-11-12 0 3.160 3.160 3.180 3.150 3.180 216,000 683,700 3.1653 1.295 1.295 1.304 1.291 1.304 526,925 1.2975 -0.32%
2015-11-11 0 3.170 3.170 3.180 3.150 3.190 212,000 671,680 3.1683 1.299 1.299 1.304 1.291 1.308 517,167 1.2988 -0.31%
2015-11-10 0 3.180 3.170 3.210 3.160 3.200 266,000 846,480 3.1823 1.304 1.299 1.316 1.295 1.312 648,898 1.3045 0.00%
2015-11-09 0 3.180 3.170 3.180 3.160 3.240 440,240 1,405,656 3.1929 1.304 1.299 1.304 1.295 1.328 1,073,951 1.3089 0.00%
2015-11-06 0 3.180 3.170 3.190 3.160 3.210 236,000 750,740 3.1811 1.304 1.299 1.308 1.295 1.316 575,714 1.3040 -0.31%
2015-11-05 0 3.190 3.190 3.220 3.170 3.220 482,000 1,542,500 3.2002 1.308 1.308 1.320 1.299 1.320 1,175,823 1.3118 0.31%
2015-11-04 0 3.180 3.180 3.190 3.170 3.230 624,000 1,993,480 3.1947 1.304 1.304 1.308 1.299 1.324 1,522,227 1.3096 -0.62%
2015-11-03 0 3.200 3.180 3.200 3.170 3.220 208,000 665,720 3.2006 1.312 1.304 1.312 1.299 1.320 507,409 1.3120 0.95%
2015-11-02 0 3.170 3.160 3.170 3.160 3.200 406,000 1,291,000 3.1798 1.299 1.295 1.299 1.295 1.312 990,424 1.3035 -0.63%
2015-10-30 0 3.190 3.180 3.190 3.180 3.240 310,000 990,160 3.1941 1.308 1.304 1.308 1.304 1.328 756,235 1.3093 0.00%
2015-10-29 0 3.190 3.190 3.200 3.190 3.210 376,000 1,203,540 3.2009 1.308 1.308 1.312 1.308 1.316 917,240 1.3121 -0.31%
2015-10-28 0 3.200 3.190 3.200 3.190 3.260 366,000 1,174,120 3.2080 1.312 1.308 1.312 1.308 1.336 892,845 1.3150 -0.62%
2015-10-27 0 3.220 3.200 3.220 3.200 3.260 318,000 1,025,500 3.2248 1.320 1.312 1.320 1.312 1.336 775,751 1.3219 0.00%
2015-10-26 0 3.220 3.210 3.220 3.210 3.280 168,000 541,820 3.2251 1.320 1.316 1.320 1.316 1.345 409,830 1.3221 0.00%
2015-10-23 0 3.220 3.220 3.230 3.220 3.260 302,000 976,720 3.2342 1.320 1.320 1.324 1.320 1.336 736,719 1.3258 0.00%
2015-10-22 0 3.220 3.210 3.220 3.210 3.250 462,000 1,490,980 3.2272 1.320 1.316 1.320 1.316 1.332 1,127,034 1.3229 -0.92%
2015-10-20 0 3.250 3.240 3.260 3.220 3.280 274,000 890,800 3.2511 1.332 1.328 1.336 1.320 1.345 668,414 1.3327 0.31%
2015-10-19 0 3.240 3.240 3.250 3.230 3.340 282,000 916,380 3.2496 1.328 1.328 1.332 1.324 1.369 687,930 1.3321 0.93%
2015-10-16 0 3.210 3.210 3.230 3.210 3.280 588,000 1,901,820 3.2344 1.316 1.316 1.324 1.316 1.345 1,434,407 1.3259 -0.93%
2015-10-15 0 3.240 3.220 3.240 3.200 3.280 474,000 1,538,580 3.2459 1.328 1.320 1.328 1.312 1.345 1,156,307 1.3306 -0.61%
2015-10-14 0 3.260 3.250 3.260 3.240 3.260 478,000 1,554,000 3.2510 1.336 1.332 1.336 1.328 1.336 1,166,065 1.3327 0.00%
2015-10-13 0 3.260 3.260 3.310 3.260 3.340 420,000 1,374,660 3.2730 1.336 1.336 1.357 1.336 1.369 1,024,576 1.3417 -0.31%
2015-10-12 0 3.270 3.260 3.310 3.200 3.310 611,000 1,993,590 3.2628 1.340 1.336 1.357 1.312 1.357 1,490,514 1.3375 2.19%
2015-10-09 0 3.200 3.190 3.200 3.170 3.220 996,000 3,189,920 3.2027 1.312 1.308 1.312 1.299 1.320 2,429,709 1.3129 0.63%
2015-10-08 0 3.180 3.170 3.200 3.180 3.230 610,000 1,951,100 3.1985 1.304 1.299 1.312 1.304 1.324 1,488,075 1.3112 -0.93%
2015-10-07 0 3.210 3.210 3.240 3.200 3.300 1,088,000 3,510,760 3.2268 1.316 1.316 1.328 1.312 1.353 2,654,140 1.3227 0.00%
2015-10-06 0 3.210 3.200 3.220 3.190 3.270 448,000 1,439,100 3.2123 1.316 1.312 1.320 1.308 1.340 1,092,881 1.3168 0.00%
2015-10-05 0 3.210 3.210 3.240 3.210 3.300 268,000 862,020 3.2165 1.316 1.316 1.328 1.316 1.353 653,777 1.3185 0.63%
2015-10-02 0 3.190 3.190 3.200 3.170 3.260 575,928 1,838,874 3.1929 1.308 1.308 1.312 1.299 1.336 1,404,957 1.3088 -0.31%
2015-09-30 0 3.200 3.190 3.200 3.180 3.230 66,000 211,600 3.2061 1.312 1.308 1.312 1.304 1.324 161,005 1.3142 0.00%
2015-09-29 0 3.200 3.190 3.240 3.170 3.310 919,000 3,025,460 3.2921 1.312 1.308 1.328 1.299 1.357 2,241,870 1.3495 -3.90%
2015-09-25 0 3.330 3.320 3.340 3.300 3.340 236,000 780,840 3.3086 1.365 1.361 1.369 1.353 1.369 575,714 1.3563 -0.60%
2015-09-24 0 3.350 3.340 3.350 3.340 3.360 198,000 663,880 3.3529 1.373 1.369 1.373 1.369 1.377 483,014 1.3745 -0.30%
2015-09-23 0 3.360 3.360 3.390 3.300 3.410 238,000 800,040 3.3615 1.377 1.377 1.390 1.353 1.398 580,593 1.3780 -2.61%
2015-09-22 0 3.450 3.430 3.450 3.350 3.450 296,000 1,008,440 3.4069 1.414 1.406 1.414 1.373 1.414 722,082 1.3966 2.37%
2015-09-21 0 3.370 3.370 3.390 3.330 3.390 368,000 1,246,580 3.3874 1.381 1.381 1.390 1.365 1.390 897,724 1.3886 -1.46%
2015-09-18 0 3.420 3.400 3.450 3.330 3.440 210,000 707,840 3.3707 1.402 1.394 1.414 1.365 1.410 512,288 1.3817 2.09%
2015-09-17 0 3.350 3.350 3.390 3.350 3.400 170,000 575,320 3.3842 1.373 1.373 1.390 1.373 1.394 414,709 1.3873 -1.47%
2015-09-16 0 3.400 3.390 3.410 3.350 3.400 96,000 325,340 3.3890 1.394 1.390 1.398 1.373 1.394 234,189 1.3892 1.49%
2015-09-15 0 3.350 3.330 3.380 3.300 3.380 114,000 378,980 3.3244 1.373 1.365 1.386 1.353 1.386 278,099 1.3628 -0.30%
2015-09-14 0 3.360 3.360 3.370 3.330 3.450 220,000 745,660 3.3894 1.377 1.377 1.381 1.365 1.414 536,683 1.3894 -1.75%
2015-09-11 0 3.420 3.390 3.420 3.320 3.420 170,000 571,860 3.3639 1.402 1.390 1.402 1.361 1.402 414,709 1.3789 2.09%
2015-09-10 0 3.350 3.340 3.360 3.330 3.430 94,000 316,700 3.3691 1.373 1.369 1.377 1.365 1.406 229,310 1.3811 -1.18%
2015-09-09 0 3.390 3.350 3.400 3.300 3.430 306,000 1,034,100 3.3794 1.390 1.373 1.394 1.353 1.406 746,477 1.3853 3.35%
2015-09-08 0 3.280 3.270 3.290 3.250 3.290 141,000 461,350 3.2720 1.345 1.340 1.349 1.332 1.349 343,965 1.3413 0.31%
2015-09-07 0 3.270 3.270 3.330 3.170 3.320 248,000 811,920 3.2739 1.340 1.340 1.365 1.299 1.361 604,988 1.3420 -1.21%
2015-09-04 0 3.310 3.300 3.320 3.300 3.400 466,000 1,567,040 3.3627 1.357 1.353 1.361 1.353 1.394 1,136,792 1.3785 -1.78%
2015-09-02 0 3.370 3.350 3.400 3.350 3.370 344,000 1,153,060 3.3519 1.381 1.373 1.394 1.373 1.381 839,177 1.3740 0.90%
2015-09-01 0 3.340 3.340 3.370 3.300 3.360 288,000 960,920 3.3365 1.369 1.369 1.381 1.353 1.377 702,567 1.3677 -1.76%
2015-08-31 0 3.400 3.370 3.400 3.350 3.600 366,000 1,260,220 3.4432 1.394 1.381 1.394 1.373 1.476 892,845 1.4115 -2.86%
2015-08-28 0 3.600 3.600 3.610 3.590 3.650 598,000 2,153,360 3.6009 1.435 1.435 1.439 1.431 1.455 1,500,481 1.4351 1.12%
2015-08-27 0 3.560 3.560 3.590 3.530 3.680 580,989 2,069,281 3.5617 1.419 1.419 1.431 1.407 1.467 1,457,798 1.4195 0.28%
2015-08-26 0 3.550 3.530 3.570 3.530 3.580 606,000 2,148,160 3.5448 1.415 1.407 1.423 1.407 1.427 1,520,555 1.4127 -1.11%
2015-08-25 0 3.590 3.550 3.590 3.550 3.700 719,829 2,602,097 3.6149 1.431 1.415 1.431 1.415 1.475 1,806,171 1.4407 -0.83%
2015-08-24 0 3.620 3.620 3.630 3.610 3.820 602,039 2,214,020 3.6775 1.443 1.443 1.447 1.439 1.522 1,510,616 1.4656 -7.42%
2015-08-21 0 3.910 3.880 3.910 3.860 4.020 488,000 1,896,420 3.8861 1.558 1.546 1.558 1.538 1.602 1,224,473 1.5488 -1.76%
2015-08-20 0 3.980 3.960 4.000 3.890 4.050 932,196 3,679,496 3.9471 1.586 1.578 1.594 1.550 1.614 2,339,035 1.5731 -0.25%
2015-08-19 0 3.990 3.970 4.000 3.960 4.090 332,000 1,327,480 3.9984 1.590 1.582 1.594 1.578 1.630 833,043 1.5935 1.01%
2015-08-18 0 3.950 3.950 3.970 3.950 4.000 170,160 674,005 3.9610 1.574 1.574 1.582 1.574 1.594 426,960 1.5786 -0.25%
2015-08-17 0 3.960 3.960 4.000 3.950 4.000 112,000 446,800 3.9893 1.578 1.578 1.594 1.574 1.594 281,027 1.5899 -0.50%
2015-08-14 0 3.980 3.980 4.020 3.970 4.000 166,000 661,260 3.9835 1.586 1.586 1.602 1.582 1.594 416,522 1.5876 0.00%
2015-08-13 0 3.980 3.980 4.000 3.980 4.040 318,000 1,274,840 4.0089 1.586 1.586 1.594 1.586 1.610 797,915 1.5977 -0.25%
2015-08-12 0 3.990 3.990 4.020 3.990 4.030 354,000 1,416,560 4.0016 1.590 1.590 1.602 1.590 1.606 888,245 1.5948 -2.68%
2015-08-11 0 4.100 4.040 4.110 4.030 4.140 580,000 2,373,960 4.0930 1.634 1.610 1.638 1.606 1.650 1,455,316 1.6312 2.24%
2015-08-10 0 4.010 4.010 4.050 3.980 4.030 66,000 264,640 4.0097 1.598 1.598 1.614 1.586 1.606 165,605 1.5980 0.00%
2015-08-07 0 4.010 4.010 4.050 4.000 4.050 62,000 249,280 4.0206 1.598 1.598 1.614 1.594 1.614 155,568 1.6024 0.50%
2015-08-06 0 3.990 3.990 4.000 3.990 4.010 42,000 167,960 3.9990 1.590 1.590 1.594 1.590 1.598 105,385 1.5938 -0.25%
2015-08-05 0 4.000 4.000 4.010 3.980 4.000 68,000 271,720 3.9959 1.594 1.594 1.598 1.586 1.594 170,623 1.5925 0.00%
2015-08-04 0 4.000 4.000 4.010 3.980 4.000 112,000 447,620 3.9966 1.594 1.594 1.598 1.586 1.594 281,027 1.5928 -0.74%
2015-08-03 0 4.030 3.980 4.040 3.980 4.070 164,000 658,280 4.0139 1.606 1.586 1.610 1.586 1.622 411,503 1.5997 0.25%
2015-07-31 0 4.020 4.020 4.080 4.000 4.080 220,000 890,500 4.0477 1.602 1.602 1.626 1.594 1.626 552,017 1.6132 0.25%
2015-07-30 0 4.010 4.010 4.040 4.010 4.080 40,000 162,920 4.0730 1.598 1.598 1.610 1.598 1.626 100,367 1.6232 -0.25%
2015-07-29 0 4.020 4.020 4.050 3.960 4.020 412,000 1,655,520 4.0183 1.602 1.602 1.614 1.578 1.602 1,033,776 1.6014 1.26%
2015-07-28 0 3.970 3.970 4.000 3.970 4.040 192,000 765,610 3.9876 1.582 1.582 1.594 1.582 1.610 481,760 1.5892 -0.75%
2015-07-27 0 4.000 4.000 4.030 3.960 4.100 1,187,000 4,801,750 4.0453 1.594 1.594 1.606 1.578 1.634 2,978,380 1.6122 -2.44%
2015-07-24 0 4.100 4.090 4.100 4.080 4.100 252,000 1,028,900 4.0829 1.634 1.630 1.634 1.626 1.634 632,310 1.6272 1.49%
2015-07-23 0 4.040 4.040 4.080 4.000 4.060 146,274 588,976 4.0265 1.610 1.610 1.626 1.594 1.618 367,026 1.6047 0.00%
2015-07-22 0 4.040 4.040 4.070 3.960 4.040 82,000 328,700 4.0085 1.610 1.610 1.622 1.578 1.610 205,752 1.5976 -0.74%
2015-07-21 0 4.070 4.060 4.080 3.950 4.150 58,000 234,800 4.0483 1.622 1.618 1.626 1.574 1.654 145,532 1.6134 0.00%
2015-07-20 0 4.070 4.010 4.130 3.950 4.130 192,000 776,830 4.0460 1.622 1.598 1.646 1.574 1.646 481,760 1.6125 1.50%
2015-07-17 0 4.010 4.000 4.060 3.950 4.060 28,000 112,760 4.0271 1.598 1.594 1.618 1.574 1.618 70,257 1.6050 0.25%
2015-07-16 0 4.000 3.960 4.000 3.950 4.120 244,000 978,480 4.0102 1.594 1.578 1.594 1.574 1.642 612,237 1.5982 0.00%
2015-07-15 0 4.000 4.000 4.050 3.920 4.160 216,000 868,800 4.0222 1.594 1.594 1.614 1.562 1.658 541,980 1.6030 -2.91%
2015-07-14 0 4.120 4.050 4.120 4.050 4.200 230,000 954,240 4.1489 1.642 1.614 1.642 1.614 1.674 577,108 1.6535 0.98%
2015-07-13 0 4.080 4.080 4.100 3.870 4.150 213,000 860,940 4.0420 1.626 1.626 1.634 1.542 1.654 534,452 1.6109 2.26%
2015-07-10 0 3.990 3.960 4.000 3.860 4.000 402,000 1,598,790 3.9771 1.590 1.578 1.594 1.538 1.594 1,008,685 1.5850 5.00%
2015-07-09 0 3.800 3.800 3.840 3.700 3.850 1,346,000 5,022,060 3.7311 1.514 1.514 1.530 1.475 1.534 3,377,338 1.4870 4.97%
2015-07-08 0 3.620 3.620 3.640 3.550 3.850 3,074,000 11,452,500 3.7256 1.443 1.443 1.451 1.415 1.534 7,713,177 1.4848 -4.74%
2015-07-07 0 3.800 3.800 3.820 3.800 4.000 892,547 3,451,087 3.8666 1.514 1.514 1.522 1.514 1.594 2,239,549 1.5410 -4.76%
2015-07-06 0 3.990 3.950 4.000 3.880 4.090 922,000 3,632,080 3.9393 1.590 1.574 1.594 1.546 1.630 2,313,451 1.5700 -2.21%
2015-07-03 0 4.080 4.080 4.110 4.080 4.170 405,000 1,672,380 4.1293 1.626 1.626 1.638 1.626 1.662 1,016,212 1.6457 -2.16%
2015-07-02 0 4.170 4.170 4.190 4.150 4.200 196,000 818,080 4.1739 1.662 1.662 1.670 1.654 1.674 491,797 1.6635 -1.42%
2015-06-30 0 4.230 4.200 4.280 4.120 4.380 294,000 1,230,620 4.1858 1.686 1.674 1.706 1.642 1.746 737,695 1.6682 0.95%
2015-06-29 0 4.190 4.150 4.200 4.120 4.280 548,000 2,297,060 4.1917 1.670 1.654 1.674 1.642 1.706 1,375,023 1.6706 -2.33%
2015-06-26 0 4.290 4.290 4.310 4.280 4.330 252,000 1,083,780 4.3007 1.710 1.710 1.718 1.706 1.726 632,310 1.7140 -1.61%
2015-06-25 0 4.360 4.320 4.360 4.230 4.410 80,000 346,580 4.3323 1.738 1.722 1.738 1.686 1.758 200,733 1.7266 1.16%
2015-06-24 0 4.310 4.310 4.340 4.300 4.350 476,000 2,054,290 4.3157 1.718 1.718 1.730 1.714 1.734 1,194,363 1.7200 -0.23%
2015-06-23 0 4.320 4.290 4.320 4.270 4.350 306,000 1,312,200 4.2882 1.722 1.710 1.722 1.702 1.734 767,805 1.7090 -0.46%
2015-06-22 0 4.340 4.310 4.350 4.300 4.360 90,000 389,020 4.3224 1.730 1.718 1.734 1.714 1.738 225,825 1.7227 0.23%
2015-06-19 0 4.330 4.300 4.330 4.300 4.370 306,413 1,325,173 4.3248 1.726 1.714 1.726 1.714 1.742 768,841 1.7236 0.00%
2015-06-18 0 4.330 4.330 4.350 4.310 4.410 202,000 876,080 4.3370 1.726 1.726 1.734 1.718 1.758 506,852 1.7285 -1.37%
2015-06-17 0 4.390 4.350 4.400 4.300 4.420 244,000 1,068,560 4.3793 1.750 1.734 1.754 1.714 1.762 612,237 1.7453 0.92%
2015-06-16 0 4.350 4.340 4.360 4.320 4.430 1,544,000 6,748,380 4.3707 1.734 1.730 1.738 1.722 1.766 3,874,152 1.7419 -1.58%
2015-06-15 0 4.420 4.390 4.430 4.390 4.450 174,000 768,240 4.4152 1.762 1.750 1.766 1.750 1.773 436,595 1.7596 -1.12%
2015-06-12 0 4.470 4.420 4.470 4.390 4.600 298,000 1,323,100 4.4399 1.781 1.762 1.781 1.750 1.833 747,732 1.7695 2.76%
2015-06-11 0 4.350 4.350 4.370 4.300 4.420 316,000 1,382,820 4.3760 1.734 1.734 1.742 1.714 1.762 792,896 1.7440 -1.36%
2015-06-10 0 4.410 4.380 4.430 4.380 4.480 420,000 1,856,640 4.4206 1.758 1.746 1.766 1.746 1.785 1,053,850 1.7618 0.00%
2015-06-09 0 4.410 4.400 4.430 4.400 4.480 1,126,000 5,008,400 4.4480 1.758 1.754 1.766 1.754 1.785 2,825,321 1.7727 -0.00%
2015-06-08 0 4.560 4.550 4.560 4.530 4.600 436,000 1,987,640 4.5588 1.758 1.754 1.758 1.746 1.773 1,131,207 1.7571 0.00%
2015-06-05 0 4.560 4.550 4.570 4.540 4.570 338,000 1,539,470 4.5546 1.758 1.754 1.761 1.750 1.761 876,945 1.7555 0.00%
2015-06-04 0 4.560 4.560 4.570 4.550 4.630 510,000 2,331,890 4.5723 1.758 1.758 1.761 1.754 1.785 1,323,201 1.7623 -0.65%
2015-06-03 0 4.590 4.590 4.600 4.560 4.610 320,000 1,467,970 4.5874 1.769 1.769 1.773 1.758 1.777 830,244 1.7681 -0.22%
2015-06-02 0 4.600 4.580 4.610 4.560 4.630 368,314 1,690,275 4.5892 1.773 1.765 1.777 1.758 1.785 955,595 1.7688 -0.65%
2015-06-01 0 4.630 4.630 4.640 4.560 4.640 372,117 1,712,528 4.6021 1.785 1.785 1.788 1.758 1.788 965,462 1.7738 0.43%
2015-05-29 0 4.610 4.580 4.650 4.580 4.660 638,000 2,946,730 4.6187 1.777 1.765 1.792 1.765 1.796 1,655,299 1.7802 -1.07%
2015-05-28 0 4.660 4.650 4.660 4.650 4.690 802,000 3,738,160 4.6610 1.796 1.792 1.796 1.792 1.808 2,080,799 1.7965 0.22%
2015-05-27 0 4.650 4.650 4.660 4.650 4.670 984,276 4,580,555 4.6537 1.792 1.792 1.796 1.792 1.800 2,553,716 1.7937 0.65%
2015-05-26 0 4.620 4.600 4.620 4.550 4.650 930,000 4,278,560 4.6006 1.781 1.773 1.781 1.754 1.792 2,412,896 1.7732 1.32%
2015-05-22 0 4.560 4.560 4.580 4.550 4.590 396,204 1,811,486 4.5721 1.758 1.758 1.765 1.754 1.769 1,027,956 1.7622 0.22%
2015-05-21 0 4.550 4.550 4.580 4.550 4.590 188,636 859,482 4.5563 1.754 1.754 1.765 1.754 1.769 489,418 1.7561 -0.44%
2015-05-20 0 4.570 4.570 4.580 4.550 4.580 340,000 1,550,720 4.5609 1.761 1.761 1.765 1.754 1.765 882,134 1.7579 0.00%
2015-05-19 0 4.570 4.560 4.590 4.550 4.620 434,000 1,989,380 4.5838 1.761 1.758 1.769 1.754 1.781 1,126,018 1.7667 -0.44%
2015-05-18 0 4.590 4.580 4.610 4.540 4.600 504,000 2,298,950 4.5614 1.769 1.765 1.777 1.750 1.773 1,307,634 1.7581 0.22%
2015-05-15 0 4.580 4.560 4.590 4.550 4.600 124,000 567,620 4.5776 1.765 1.758 1.769 1.754 1.773 321,719 1.7643 0.44%
2015-05-14 0 4.560 4.560 4.580 4.550 4.590 562,000 2,559,720 4.5547 1.758 1.758 1.765 1.754 1.769 1,458,116 1.7555 -0.44%
2015-05-13 0 4.580 4.560 4.580 4.550 4.600 438,000 1,997,780 4.5611 1.765 1.758 1.765 1.754 1.773 1,136,396 1.7580 0.22%
2015-05-12 0 4.570 4.570 4.580 4.560 4.590 432,000 1,974,480 4.5706 1.761 1.761 1.765 1.758 1.769 1,120,829 1.7616 0.44%
2015-05-11 0 4.550 4.530 4.550 4.500 4.570 557,000 2,519,050 4.5225 1.754 1.746 1.754 1.734 1.761 1,445,143 1.7431 0.22%
2015-05-08 0 4.540 4.530 4.550 4.480 4.580 518,000 2,337,720 4.5130 1.750 1.746 1.754 1.727 1.765 1,343,957 1.7394 2.25%
2015-05-07 0 4.440 4.440 4.450 4.430 4.560 1,260,000 5,612,640 4.4545 1.711 1.711 1.715 1.707 1.758 3,269,085 1.7169 -1.99%
2015-05-06 0 4.530 4.520 4.530 4.510 4.580 1,108,000 5,027,000 4.5370 1.746 1.742 1.746 1.738 1.765 2,874,719 1.7487 -1.09%
2015-05-05 0 4.580 4.580 4.600 4.540 4.780 1,586,000 7,292,300 4.5979 1.765 1.765 1.773 1.750 1.842 4,114,896 1.7722 -2.76%
2015-05-04 0 4.710 4.710 4.720 4.630 4.750 1,004,000 4,695,280 4.6766 1.815 1.815 1.819 1.785 1.831 2,604,890 1.8025 -0.21%
2015-04-30 0 4.720 4.700 4.720 4.630 4.780 846,000 3,977,670 4.7017 1.819 1.812 1.819 1.785 1.842 2,194,957 1.8122 0.64%
2015-04-29 0 4.690 4.670 4.690 4.580 4.770 1,931,000 8,984,330 4.6527 1.808 1.800 1.808 1.765 1.838 5,010,002 1.7933 2.18%
2015-04-28 0 4.590 4.570 4.590 4.520 4.600 1,240,000 5,653,900 4.5596 1.769 1.761 1.769 1.742 1.773 3,217,195 1.7574 0.66%
2015-04-27 0 4.560 4.550 4.570 4.520 4.590 1,534,000 6,998,860 4.5625 1.758 1.754 1.761 1.742 1.769 3,979,981 1.7585 0.44%
2015-04-24 0 4.540 4.530 4.540 4.510 4.640 902,000 4,114,100 4.5611 1.750 1.746 1.750 1.738 1.788 2,340,250 1.7580 0.67%
2015-04-23 0 4.510 4.510 4.520 4.490 4.610 2,265,000 10,333,370 4.5622 1.738 1.738 1.742 1.731 1.777 5,876,569 1.7584 -1.96%
2015-04-22 0 4.600 4.580 4.600 4.580 4.660 2,466,000 11,362,870 4.6078 1.773 1.765 1.773 1.765 1.796 6,398,066 1.7760 0.22%
2015-04-21 0 4.590 4.590 4.610 4.580 4.660 2,150,000 9,893,520 4.6016 1.769 1.769 1.777 1.765 1.796 5,578,201 1.7736 0.66%
2015-04-20 0 4.560 4.560 4.590 4.550 4.800 1,796,000 8,322,962 4.6342 1.758 1.758 1.769 1.754 1.850 4,659,743 1.7861 -4.40%
2015-04-17 0 4.770 4.760 4.770 4.750 4.830 2,888,000 13,832,480 4.7896 1.838 1.835 1.838 1.831 1.862 7,492,950 1.8461 -0.83%
2015-04-16 0 4.810 4.810 4.820 4.610 4.830 5,740,000 27,271,100 4.7511 1.854 1.854 1.858 1.777 1.862 14,892,498 1.8312 3.89%
2015-04-15 0 4.630 4.620 4.630 4.580 4.640 4,284,000 19,719,070 4.6030 1.785 1.781 1.785 1.765 1.788 11,114,889 1.7741 1.98%
2015-04-14 0 4.540 4.540 4.560 4.430 4.600 5,884,000 26,591,590 4.5193 1.750 1.750 1.758 1.707 1.773 15,266,108 1.7419 2.48%
2015-04-13 0 4.430 4.420 4.430 4.400 4.470 5,078,000 22,517,954 4.4344 1.707 1.704 1.707 1.696 1.723 13,174,931 1.7092 0.23%
2015-04-10 0 4.420 4.420 4.440 4.400 4.540 1,330,000 5,919,340 4.4506 1.704 1.704 1.711 1.696 1.750 3,450,701 1.7154 -1.78%
2015-04-09 0 4.500 4.460 4.500 4.420 4.650 6,504,000 28,993,104 4.4577 1.734 1.719 1.734 1.704 1.792 16,874,705 1.7181 1.58%
2015-04-08 0 4.430 4.410 4.430 4.380 4.460 2,226,000 9,856,556 4.4279 1.707 1.700 1.707 1.688 1.719 5,775,383 1.7066 0.68%
2015-04-02 0 4.400 4.360 4.400 4.330 4.400 860,000 3,747,200 4.3572 1.696 1.680 1.696 1.669 1.696 2,231,280 1.6794 0.46%
2015-04-01 0 4.380 4.340 4.380 4.340 4.400 564,000 2,462,724 4.3665 1.688 1.673 1.688 1.673 1.696 1,463,305 1.6830 0.46%
2015-03-31 0 4.360 4.350 4.400 4.310 4.420 576,000 2,521,210 4.3771 1.680 1.677 1.696 1.661 1.704 1,494,439 1.6871 0.46%
2015-03-30 0 4.340 4.340 4.370 4.310 4.380 521,000 2,256,000 4.3301 1.673 1.673 1.684 1.661 1.688 1,351,741 1.6690 0.00%
2015-03-27 0 4.340 4.320 4.360 4.300 4.370 1,050,000 4,550,300 4.3336 1.673 1.665 1.680 1.657 1.684 2,724,237 1.6703 -1.14%
2015-03-26 0 4.390 4.360 4.390 4.360 4.400 522,000 2,279,140 4.3662 1.692 1.680 1.692 1.680 1.696 1,354,335 1.6828 -0.23%
2015-03-25 0 4.400 4.370 4.400 4.340 4.400 820,000 3,593,140 4.3819 1.696 1.684 1.696 1.673 1.696 2,127,500 1.6889 0.69%
2015-03-24 0 4.370 4.350 4.370 4.340 4.380 486,241 2,116,781 4.3534 1.684 1.677 1.684 1.673 1.688 1,261,558 1.6779 1.16%
2015-03-23 0 4.320 4.320 4.340 4.300 4.360 492,000 2,133,840 4.3371 1.665 1.665 1.673 1.657 1.680 1,276,500 1.6716 0.47%
2015-03-20 0 4.300 4.300 4.330 4.300 4.350 1,358,000 5,847,480 4.3059 1.657 1.657 1.669 1.657 1.677 3,523,347 1.6596 -0.46%
2015-03-19 0 4.320 4.300 4.320 4.300 4.400 1,368,000 5,926,660 4.3324 1.665 1.657 1.665 1.657 1.696 3,549,292 1.6698 -1.37%
2015-03-18 0 4.380 4.370 4.380 4.300 4.400 938,000 4,077,640 4.3472 1.688 1.684 1.688 1.657 1.696 2,433,652 1.6755 4.04%
2015-03-17 0 4.210 4.170 4.220 3.900 4.280 1,509,290 6,202,019 4.1092 1.623 1.607 1.627 1.503 1.650 3,915,871 1.5838 6.85%
2015-03-16 0 3.940 3.940 3.950 3.940 4.020 566,462 2,245,383 3.9639 1.519 1.519 1.522 1.519 1.549 1,469,692 1.5278 -1.25%
2015-03-13 0 3.990 3.960 3.990 3.960 4.030 412,196 1,643,494 3.9872 1.538 1.526 1.538 1.526 1.553 1,069,447 1.5368 0.00%
2015-03-12 0 3.990 3.960 3.990 3.940 4.090 686,000 2,739,100 3.9929 1.538 1.526 1.538 1.519 1.576 1,779,835 1.5390 -0.99%
2015-03-11 0 4.030 4.010 4.040 4.000 4.120 626,000 2,525,220 4.0339 1.553 1.546 1.557 1.542 1.588 1,624,164 1.5548 -0.49%
2015-03-10 0 4.050 4.040 4.070 4.020 4.090 434,201 1,753,821 4.0392 1.561 1.557 1.569 1.549 1.576 1,126,540 1.5568 -0.25%
2015-03-09 0 4.060 4.040 4.060 4.030 4.240 690,000 2,796,020 4.0522 1.565 1.557 1.565 1.553 1.634 1,790,213 1.5618 -0.25%
2015-03-06 0 4.070 4.060 4.080 4.030 4.120 1,024,196 4,171,909 4.0734 1.569 1.565 1.573 1.553 1.588 2,657,289 1.5700 -1.21%
2015-03-05 0 4.120 4.120 4.150 4.060 4.350 927,600 3,828,764 4.1276 1.588 1.588 1.600 1.565 1.677 2,406,669 1.5909 -1.20%
2015-03-04 0 4.170 4.140 4.150 4.140 4.390 1,058,000 4,481,360 4.2357 1.607 1.596 1.600 1.596 1.692 2,744,994 1.6326 -5.01%
2015-03-03 0 4.390 4.380 4.400 4.380 4.440 288,000 1,266,000 4.3958 1.692 1.688 1.696 1.688 1.711 747,219 1.6943 0.69%
2015-03-02 0 4.360 4.360 4.370 4.350 4.440 348,000 1,523,340 4.3774 1.680 1.680 1.684 1.677 1.711 902,890 1.6872 -1.36%
2015-02-27 0 4.420 4.390 4.430 4.380 4.440 602,000 2,656,250 4.4124 1.704 1.692 1.707 1.688 1.711 1,561,896 1.7007 0.91%
2015-02-26 0 4.380 4.370 4.380 4.210 4.440 384,000 1,669,660 4.3481 1.688 1.684 1.688 1.623 1.711 996,293 1.6759 3.06%
2015-02-25 0 4.250 4.250 4.290 4.250 4.450 564,000 2,477,940 4.3935 1.638 1.638 1.653 1.638 1.715 1,463,305 1.6934 -4.28%
2015-02-24 0 4.440 4.430 4.440 4.420 4.450 364,693 1,615,280 4.4292 1.711 1.707 1.711 1.704 1.715 946,200 1.7071 0.91%
2015-02-23 0 4.400 4.400 4.420 4.380 4.470 410,000 1,816,620 4.4308 1.696 1.696 1.704 1.688 1.723 1,063,750 1.7078 -0.90%
2015-02-18 0 4.440 4.400 4.440 4.300 4.450 338,000 1,484,600 4.3923 1.711 1.696 1.711 1.657 1.715 876,945 1.6929 2.07%
2015-02-17 0 4.350 4.300 4.360 4.200 4.350 548,000 2,340,180 4.2704 1.677 1.657 1.680 1.619 1.677 1,421,793 1.6459 3.82%
2015-02-16 0 4.190 4.180 4.200 4.150 4.190 206,000 861,980 4.1844 1.615 1.611 1.619 1.600 1.615 534,469 1.6128 1.21%
2015-02-13 0 4.140 4.110 4.130 4.050 4.200 536,000 2,201,240 4.1068 1.596 1.584 1.592 1.561 1.619 1,390,658 1.5829 0.98%
2015-02-12 0 4.100 4.100 4.120 4.090 4.230 824,000 3,389,860 4.1139 1.580 1.580 1.588 1.576 1.630 2,137,878 1.5856 -2.61%
2015-02-11 0 4.210 4.180 4.220 4.130 4.400 1,256,000 5,303,200 4.2223 1.623 1.611 1.627 1.592 1.696 3,258,707 1.6274 -3.88%
2015-02-10 0 4.380 4.380 4.410 4.350 4.500 649,605 2,853,672 4.3929 1.688 1.688 1.700 1.677 1.734 1,685,408 1.6932 -1.57%
2015-02-09 0 4.450 4.420 4.450 4.410 4.530 262,000 1,171,440 4.4711 1.715 1.704 1.715 1.700 1.746 679,762 1.7233 -0.67%
2015-02-06 0 4.480 4.450 4.490 4.450 4.480 92,000 410,400 4.4609 1.727 1.715 1.731 1.715 1.727 238,695 1.7193 0.90%
2015-02-05 0 4.440 4.420 4.440 4.380 4.560 592,000 2,646,320 4.4701 1.711 1.704 1.711 1.688 1.758 1,535,951 1.7229 -1.55%
2015-02-04 0 4.510 4.470 4.510 4.470 4.560 187,600 844,252 4.5003 1.738 1.723 1.738 1.723 1.758 486,730 1.7345 0.22%
2015-02-03 0 4.500 4.470 4.500 4.460 4.600 182,000 819,420 4.5023 1.734 1.723 1.734 1.719 1.773 472,201 1.7353 0.22%
2015-02-02 0 4.490 4.480 4.500 4.480 4.550 84,000 377,700 4.4964 1.731 1.727 1.734 1.727 1.754 217,939 1.7331 -0.22%
2015-01-30 0 4.500 4.500 4.550 4.470 4.590 488,000 2,203,600 4.5156 1.734 1.734 1.754 1.723 1.769 1,266,122 1.7404 -0.66%
2015-01-29 0 4.530 4.510 4.530 4.510 4.570 278,000 1,258,540 4.5271 1.746 1.738 1.746 1.738 1.761 721,274 1.7449 0.22%
2015-01-28 0 4.520 4.500 4.520 4.500 4.570 446,400 2,025,148 4.5366 1.742 1.734 1.742 1.734 1.761 1,158,190 1.7485 -0.44%
2015-01-27 0 4.540 4.530 4.570 4.520 4.730 460,000 2,097,690 4.5602 1.750 1.746 1.761 1.742 1.823 1,193,475 1.7576 -0.66%
2015-01-26 0 4.570 4.560 4.570 4.560 4.600 324,000 1,481,800 4.5735 1.761 1.758 1.761 1.758 1.773 840,622 1.7627 -0.65%
2015-01-23 0 4.600 4.590 4.600 4.580 4.670 608,000 2,798,380 4.6026 1.773 1.769 1.773 1.765 1.800 1,577,463 1.7740 0.00%
2015-01-22 0 4.600 4.580 4.600 4.560 4.700 372,000 1,713,280 4.6056 1.773 1.765 1.773 1.758 1.812 965,158 1.7751 0.88%
2015-01-21 0 4.560 4.560 4.590 4.560 4.590 328,000 1,499,680 4.5722 1.758 1.758 1.769 1.758 1.769 851,000 1.7623 -0.65%
2015-01-20 0 4.590 4.590 4.600 4.550 4.630 131,000 602,080 4.5960 1.769 1.769 1.773 1.754 1.785 339,881 1.7714 0.66%
2015-01-19 0 4.560 4.550 4.580 4.550 4.600 360,000 1,643,800 4.5661 1.758 1.754 1.765 1.754 1.773 934,024 1.7599 -0.87%
2015-01-16 0 4.600 4.590 4.600 4.560 4.600 292,000 1,339,420 4.5871 1.773 1.769 1.773 1.758 1.773 757,597 1.7680 -0.43%
2015-01-15 0 4.620 4.580 4.620 4.560 4.650 174,000 798,270 4.5878 1.781 1.765 1.781 1.758 1.792 451,445 1.7683 0.87%
2015-01-14 0 4.580 4.570 4.600 4.560 4.590 258,000 1,179,800 4.5729 1.765 1.761 1.773 1.758 1.769 669,384 1.7625 0.00%
2015-01-13 0 4.580 4.570 4.590 4.560 4.610 180,000 825,220 4.5846 1.765 1.761 1.769 1.758 1.777 467,012 1.7670 -0.22%
2015-01-12 0 4.590 4.560 4.600 4.560 4.620 154,000 706,400 4.5870 1.769 1.758 1.773 1.758 1.781 399,555 1.7680 0.44%
2015-01-09 0 4.570 4.570 4.580 4.530 4.600 78,000 356,850 4.5750 1.761 1.761 1.765 1.746 1.773 202,372 1.7633 -0.44%
2015-01-08 0 4.590 4.570 4.600 4.560 4.600 250,000 1,143,260 4.5730 1.769 1.761 1.773 1.758 1.773 648,628 1.7626 -0.43%
2015-01-07 0 4.610 4.590 4.610 4.560 4.750 232,000 1,069,520 4.6100 1.777 1.769 1.777 1.758 1.831 601,927 1.7768 -0.22%
2015-01-06 0 4.620 4.580 4.620 4.580 4.700 318,040 1,471,454 4.6266 1.781 1.765 1.781 1.765 1.812 825,159 1.7832 -1.70%
2015-01-05 0 4.700 4.680 4.700 4.660 4.740 738,000 3,467,760 4.6989 1.812 1.804 1.812 1.796 1.827 1,914,750 1.8111 0.00%
2015-01-02 0 4.700 4.670 4.700 4.640 4.720 322,000 1,506,220 4.6777 1.812 1.800 1.812 1.788 1.819 835,433 1.8029 -0.84%
2014-12-31 0 4.740 4.700 4.740 4.500 4.740 58,000 271,340 4.6783 1.827 1.812 1.827 1.734 1.827 150,482 1.8031 1.28%
2014-12-30 0 4.680 4.670 4.680 4.650 4.730 230,000 1,073,940 4.6693 1.804 1.800 1.804 1.792 1.823 596,738 1.7997 -1.27%
2014-12-29 0 4.740 4.740 4.760 4.710 4.760 196,000 928,600 4.7378 1.827 1.827 1.835 1.815 1.835 508,524 1.8261 -0.21%
2014-12-24 0 4.750 4.710 4.750 4.690 4.780 306,000 1,454,140 4.7521 1.831 1.815 1.831 1.808 1.842 793,921 1.8316 0.00%
2014-12-23 0 4.750 4.730 4.760 4.620 4.760 392,000 1,843,600 4.7031 1.831 1.823 1.835 1.781 1.835 1,017,049 1.8127 3.26%
2014-12-22 0 4.600 4.600 4.640 4.460 4.630 961,605 4,422,392 4.5990 1.773 1.773 1.788 1.719 1.785 2,494,896 1.7726 3.84%
2014-12-19 0 4.430 4.420 4.440 4.400 4.460 1,150,000 5,092,900 4.4286 1.707 1.704 1.711 1.696 1.719 2,983,689 1.7069 0.45%
2014-12-18 0 4.410 4.400 4.430 4.400 4.470 1,058,000 4,699,210 4.4416 1.700 1.696 1.707 1.696 1.723 2,744,994 1.7119 -0.45%
2014-12-17 0 4.430 4.430 4.440 4.400 4.550 1,220,000 5,409,800 4.4343 1.707 1.707 1.711 1.696 1.754 3,165,305 1.7091 -1.34%
2014-12-16 0 4.490 4.490 4.500 4.440 4.530 996,000 4,466,040 4.4840 1.731 1.731 1.734 1.711 1.746 2,584,134 1.7283 -0.44%
2014-12-15 0 4.510 4.480 4.510 4.460 4.600 1,298,000 5,858,120 4.5132 1.738 1.727 1.738 1.719 1.773 3,367,676 1.7395 -1.96%
2014-12-12 0 4.600 4.590 4.600 4.590 4.630 1,556,000 7,154,300 4.5979 1.773 1.769 1.773 1.769 1.785 4,037,061 1.7722 0.22%
2014-12-11 0 4.590 4.570 4.590 4.530 4.770 2,064,000 9,447,560 4.5773 1.769 1.761 1.769 1.746 1.838 5,355,073 1.7642 -3.97%
2014-12-10 0 4.780 4.760 4.780 4.770 4.880 1,080,000 5,180,800 4.7970 1.842 1.835 1.842 1.838 1.881 2,802,073 1.8489 -1.65%
2014-12-09 0 4.860 4.850 4.880 4.840 4.940 1,788,000 8,779,480 4.9102 1.873 1.869 1.881 1.865 1.904 4,638,987 1.8925 -1.42%
2014-12-08 0 4.930 4.900 4.940 4.900 5.040 2,202,000 10,888,620 4.9449 1.900 1.889 1.904 1.889 1.943 5,713,115 1.9059 0.00%
2014-12-05 0 4.930 4.920 4.930 4.900 5.030 814,000 4,029,880 4.9507 1.900 1.896 1.900 1.889 1.939 2,111,933 1.9081 -1.60%
2014-12-04 0 5.010 5.000 5.010 5.000 5.030 770,000 3,856,820 5.0089 1.931 1.927 1.931 1.927 1.939 1,997,774 1.9306 0.00%
2014-12-03 0 5.010 4.990 5.010 4.980 5.050 762,000 3,814,900 5.0064 1.931 1.923 1.931 1.919 1.946 1,977,018 1.9296 -0.40%
2014-12-02 0 5.030 5.020 5.030 5.010 5.050 1,152,000 5,799,080 5.0339 1.939 1.935 1.939 1.931 1.946 2,988,878 1.9402 0.40%
2014-12-01 0 5.010 5.010 5.030 5.010 5.080 1,052,000 5,296,940 5.0351 1.931 1.931 1.939 1.931 1.958 2,729,427 1.9407 -1.57%
2014-11-28 0 5.090 5.080 5.090 5.060 5.100 756,000 3,842,180 5.0822 1.962 1.958 1.962 1.950 1.966 1,961,451 1.9588 -0.20%
2014-11-27 0 5.100 5.090 5.110 5.040 5.130 780,000 3,967,860 5.0870 1.966 1.962 1.970 1.943 1.977 2,023,719 1.9607 -0.39%
2014-11-26 0 5.120 5.110 5.130 5.110 5.150 270,312 1,387,631 5.1334 1.973 1.970 1.977 1.970 1.985 701,328 1.9786 -1.16%
2014-11-25 0 5.180 5.160 5.200 5.150 5.190 1,084,000 5,588,320 5.1553 1.997 1.989 2.004 1.985 2.000 2,812,451 1.9870 0.97%
2014-11-24 0 5.130 5.100 5.130 5.110 5.180 314,000 1,612,360 5.1349 1.977 1.966 1.977 1.970 1.997 814,677 1.9791 0.39%
2014-11-21 0 5.110 5.100 5.140 5.100 5.160 680,000 3,491,380 5.1344 1.970 1.966 1.981 1.966 1.989 1,764,268 1.9789 -0.58%
2014-11-20 0 5.140 5.140 5.160 5.130 5.160 522,000 2,686,280 5.1461 1.981 1.981 1.989 1.977 1.989 1,354,335 1.9835 0.00%
2014-11-19 0 5.140 5.140 5.160 5.080 5.170 376,000 1,933,340 5.1419 1.981 1.981 1.989 1.958 1.993 975,536 1.9818 0.59%
2014-11-18 0 5.110 5.110 5.130 5.110 5.180 276,000 1,416,440 5.1320 1.970 1.970 1.977 1.970 1.997 716,085 1.9780 -0.58%
2014-11-17 0 5.140 5.140 5.150 5.120 5.200 283,000 1,456,860 5.1479 1.981 1.981 1.985 1.973 2.004 734,247 1.9842 -0.39%
2014-11-14 0 5.160 5.150 5.160 5.080 5.190 779,424 3,996,999 5.1281 1.989 1.985 1.989 1.958 2.000 2,022,225 1.9765 -0.39%
2014-11-13 0 5.180 5.180 5.190 5.150 5.200 572,000 2,955,740 5.1674 1.997 1.997 2.000 1.985 2.004 1,484,061 1.9917 -0.38%
2014-11-12 0 5.200 5.180 5.200 5.160 5.200 544,117 2,823,642 5.1894 2.004 1.997 2.004 1.989 2.004 1,411,718 2.0001 0.39%
2014-11-11 0 5.180 5.180 5.200 5.170 5.270 480,000 2,495,840 5.1997 1.997 1.997 2.004 1.993 2.031 1,245,366 2.0041 -0.77%
2014-11-10 0 5.220 5.220 5.230 5.200 5.290 490,000 2,565,420 5.2356 2.012 2.012 2.016 2.004 2.039 1,271,311 2.0179 -0.19%
2014-11-07 0 5.230 5.230 5.240 5.220 5.250 90,000 471,100 5.2344 2.016 2.016 2.020 2.012 2.024 233,506 2.0175 -0.38%
2014-11-06 0 5.250 5.250 5.260 5.210 5.290 236,000 1,236,480 5.2393 2.024 2.024 2.027 2.008 2.039 612,305 2.0194 0.77%
2014-11-05 0 5.210 5.200 5.240 5.200 5.270 410,000 2,146,100 5.2344 2.008 2.004 2.020 2.004 2.031 1,063,750 2.0175 -1.33%
2014-11-04 0 5.280 5.270 5.290 5.250 5.310 328,000 1,730,780 5.2768 2.035 2.031 2.039 2.024 2.047 851,000 2.0338 -0.38%
2014-11-03 0 5.300 5.270 5.280 5.240 5.300 564,000 2,979,610 5.2830 2.043 2.031 2.035 2.020 2.043 1,463,305 2.0362 1.53%
2014-10-31 0 5.220 5.200 5.260 5.200 5.280 582,000 3,053,360 5.2463 2.012 2.004 2.027 2.004 2.035 1,510,006 2.0221 0.77%
2014-10-30 0 5.180 5.180 5.210 5.170 5.220 274,000 1,422,580 5.1919 1.997 1.997 2.008 1.993 2.012 710,896 2.0011 -0.38%
2014-10-29 0 5.200 5.200 5.220 5.180 5.230 300,000 1,559,780 5.1993 2.004 2.004 2.012 1.997 2.016 778,354 2.0039 0.58%
2014-10-28 0 5.170 5.160 5.180 5.070 5.190 364,117 1,871,966 5.1411 1.993 1.989 1.997 1.954 2.000 944,706 1.9815 1.57%
2014-10-27 0 5.090 5.090 5.100 5.090 5.220 628,000 3,245,193 5.1675 1.962 1.962 1.966 1.962 2.012 1,629,353 1.9917 -3.05%
2014-10-24 0 5.250 5.220 5.260 5.220 5.250 48,000 251,380 5.2371 2.024 2.012 2.027 2.012 2.024 124,537 2.0185 0.57%
2014-10-23 0 5.220 5.220 5.260 5.190 5.260 228,000 1,189,140 5.2155 2.012 2.012 2.027 2.000 2.027 591,549 2.0102 0.38%
2014-10-22 0 5.200 5.200 5.230 5.140 5.250 284,000 1,472,880 5.1862 2.004 2.004 2.016 1.981 2.024 736,841 1.9989 0.97%
2014-10-21 0 5.150 5.140 5.190 5.100 5.200 228,000 1,175,560 5.1560 1.985 1.981 2.000 1.966 2.004 591,549 1.9873 -0.58%
2014-10-20 0 5.180 5.180 5.190 5.120 5.240 244,000 1,264,360 5.1818 1.997 1.997 2.000 1.973 2.020 633,061 1.9972 0.39%
2014-10-17 0 5.160 5.150 5.180 5.050 5.240 620,000 3,177,630 5.1252 1.989 1.985 1.997 1.946 2.020 1,608,597 1.9754 -0.58%
2014-10-16 0 5.190 5.190 5.210 5.190 5.210 341,000 1,773,190 5.2000 2.000 2.000 2.008 2.000 2.008 884,729 2.0042 -0.76%
2014-10-15 0 5.230 5.230 5.260 5.190 5.270 238,000 1,244,450 5.2288 2.016 2.016 2.027 2.000 2.031 617,494 2.0153 -0.95%
2014-10-14 0 5.280 5.230 5.280 5.180 5.290 588,000 3,073,250 5.2266 2.035 2.016 2.035 1.997 2.039 1,525,573 2.0145 0.57%
2014-10-13 0 5.250 5.240 5.250 5.210 5.300 472,000 2,472,900 5.2392 2.024 2.020 2.024 2.008 2.043 1,224,610 2.0193 -1.87%
2014-10-10 0 5.350 5.340 5.350 5.270 5.420 632,037 3,374,732 5.3395 2.062 2.058 2.062 2.031 2.089 1,639,828 2.0580 -2.19%
2014-10-09 0 5.470 5.470 5.480 5.440 5.480 420,000 2,274,172 5.4147 2.108 2.108 2.112 2.097 2.112 1,089,695 2.0870 1.30%
2014-10-08 0 5.400 5.370 5.400 5.350 5.420 350,000 1,889,680 5.3991 2.081 2.070 2.081 2.062 2.089 908,079 2.0810 -0.37%
2014-10-07 0 5.420 5.410 5.450 5.350 5.480 792,275 4,273,868 5.3944 2.089 2.085 2.101 2.062 2.112 2,055,567 2.0792 1.31%
2014-10-06 0 5.350 5.350 5.380 5.330 5.430 516,611 2,779,882 5.3810 2.062 2.062 2.074 2.054 2.093 1,340,353 2.0740 2.29%
2014-10-03 0 5.230 5.230 5.260 5.200 5.300 1,596,000 8,354,400 5.2346 2.016 2.016 2.027 2.004 2.043 4,140,841 2.0176 -1.51%
2014-09-30 0 5.310 5.300 5.320 5.190 5.350 1,672,000 8,833,680 5.2833 2.047 2.043 2.050 2.000 2.062 4,338,024 2.0363 -0.56%
2014-09-29 0 5.340 5.320 5.340 5.300 5.400 1,564,000 8,349,920 5.3388 2.058 2.050 2.058 2.043 2.081 4,057,817 2.0577 -1.84%
2014-09-26 0 5.440 5.410 5.440 5.340 5.480 1,641,445 8,854,410 5.3943 2.097 2.085 2.097 2.058 2.112 4,258,749 2.0791 -0.73%
2014-09-25 0 5.480 5.430 5.500 5.420 5.540 638,000 3,492,500 5.4741 2.112 2.093 2.120 2.089 2.135 1,655,299 2.1099 -0.36%
2014-09-24 0 5.500 5.490 5.530 5.450 5.590 992,000 5,459,870 5.5039 2.120 2.116 2.131 2.101 2.155 2,573,756 2.1214 -0.36%
2014-09-23 0 5.520 5.520 5.530 5.520 5.630 290,000 1,612,540 5.5605 2.128 2.128 2.131 2.128 2.170 752,408 2.1432 -2.30%
2014-09-22 0 5.650 5.630 5.660 5.630 5.700 374,000 2,116,980 5.6604 2.178 2.170 2.182 2.170 2.197 970,347 2.1817 -1.22%
2014-09-19 0 5.720 5.700 5.740 5.630 5.800 814,000 4,642,700 5.7036 2.205 2.197 2.212 2.170 2.235 2,111,933 2.1983 -1.04%
2014-09-18 0 5.780 5.770 5.790 5.780 5.840 518,000 3,010,800 5.8124 2.228 2.224 2.232 2.228 2.251 1,343,957 2.2402 -1.20%
2014-09-17 0 5.850 5.800 5.850 5.650 5.850 812,000 4,657,680 5.7361 2.255 2.235 2.255 2.178 2.255 2,106,744 2.2108 1.74%
2014-09-16 0 5.750 5.710 5.750 5.720 5.780 368,000 2,116,200 5.7505 2.216 2.201 2.216 2.205 2.228 954,780 2.2164 -0.17%
2014-09-15 0 5.760 5.750 5.760 5.690 5.800 492,000 2,822,340 5.7365 2.220 2.216 2.220 2.193 2.235 1,276,500 2.2110 -0.86%
2014-09-12 0 5.810 5.800 5.820 5.730 5.850 398,551 2,303,409 5.7795 2.239 2.235 2.243 2.209 2.255 1,034,045 2.2276 0.87%
2014-09-11 0 5.760 5.740 5.760 5.700 5.780 482,000 2,770,080 5.7471 2.220 2.212 2.220 2.197 2.228 1,250,555 2.2151 0.70%
2014-09-10 0 5.720 5.690 5.720 5.680 5.780 808,000 4,613,540 5.7098 2.205 2.193 2.205 2.189 2.228 2,096,366 2.2007 -0.69%
2014-09-08 0 5.760 5.760 5.780 5.680 5.820 592,000 3,418,440 5.7744 2.220 2.220 2.228 2.189 2.243 1,535,951 2.2256 1.95%
2014-09-05 0 5.650 5.630 5.650 5.520 5.700 2,103,436 11,863,722 5.6402 2.178 2.170 2.178 2.128 2.197 5,457,390 2.1739 2.54%
2014-09-04 0 5.510 5.500 5.550 5.490 5.560 1,002,000 5,522,980 5.5120 2.124 2.120 2.139 2.116 2.143 2,599,701 2.1245 -0.36%
2014-09-03 0 5.530 5.520 5.530 5.450 5.560 626,000 3,447,660 5.5074 2.131 2.128 2.131 2.101 2.143 1,624,164 2.1227 0.36%
2014-09-02 0 5.510 5.480 5.510 5.400 5.510 470,000 2,564,040 5.4554 2.124 2.112 2.124 2.081 2.124 1,219,421 2.1027 1.85%
2014-09-01 0 5.410 5.390 5.430 5.390 5.520 602,000 3,272,980 5.4368 2.085 2.077 2.093 2.077 2.128 1,561,896 2.0955 -1.46%
2014-08-29 0 5.590 5.580 5.600 5.450 5.650 1,898,000 10,504,040 5.5343 2.116 2.112 2.120 2.063 2.139 5,014,081 2.0949 2.01%
2014-08-28 0 5.480 5.450 5.500 5.420 5.540 1,836,000 10,054,460 5.4763 2.074 2.063 2.082 2.052 2.097 4,850,291 2.0730 -1.08%
2014-08-27 0 5.540 5.530 5.540 5.500 5.580 1,184,000 6,563,825 5.5438 2.097 2.093 2.097 2.082 2.112 3,127,857 2.0985 -0.54%
2014-08-26 0 5.570 5.560 5.570 5.400 5.580 2,548,000 14,076,440 5.5245 2.108 2.105 2.108 2.044 2.112 6,731,232 2.0912 3.15%
2014-08-25 0 5.400 5.390 5.430 5.340 5.430 388,000 2,090,020 5.3866 2.044 2.040 2.055 2.021 2.055 1,025,007 2.0390 0.37%
2014-08-22 0 5.380 5.360 5.380 5.350 5.400 1,310,000 7,044,860 5.3778 2.037 2.029 2.037 2.025 2.044 3,460,720 2.0357 -0.19%
2014-08-21 0 5.390 5.370 5.420 5.280 5.410 2,618,000 13,992,030 5.3445 2.040 2.033 2.052 1.999 2.048 6,916,156 2.0231 2.28%
2014-08-20 0 5.270 5.250 5.280 5.070 5.310 2,468,000 12,801,680 5.1871 1.995 1.987 1.999 1.919 2.010 6,519,890 1.9635 4.36%
2014-08-19 0 5.050 5.050 5.060 5.050 5.100 910,000 4,616,700 5.0733 1.912 1.912 1.915 1.912 1.931 2,404,011 1.9204 -0.59%
2014-08-18 0 5.080 5.070 5.080 5.060 5.130 1,252,000 6,368,580 5.0867 1.923 1.919 1.923 1.915 1.942 3,307,497 1.9255 0.40%
2014-08-15 0 5.060 5.060 5.070 5.050 5.100 1,106,000 5,600,280 5.0635 1.915 1.915 1.919 1.912 1.931 2,921,798 1.9167 -0.20%
2014-08-14 0 5.070 5.050 5.070 5.050 5.130 872,000 4,419,860 5.0686 1.919 1.912 1.919 1.912 1.942 2,303,624 1.9187 -0.59%
2014-08-13 0 5.100 5.060 5.100 5.050 5.170 1,236,000 6,269,100 5.0721 1.931 1.915 1.931 1.912 1.957 3,265,229 1.9200 1.19%
2014-08-12 0 5.040 5.040 5.050 5.040 5.100 682,000 3,446,980 5.0542 1.908 1.908 1.912 1.908 1.931 1,801,688 1.9132 -0.20%
2014-08-11 0 5.050 5.040 5.060 5.030 5.070 482,000 2,435,320 5.0525 1.912 1.908 1.915 1.904 1.919 1,273,334 1.9126 0.00%
2014-08-08 0 5.050 5.040 5.050 5.030 5.070 372,000 1,877,340 5.0466 1.912 1.908 1.912 1.904 1.919 982,739 1.9103 0.40%
2014-08-07 0 5.030 5.030 5.060 5.030 5.130 270,000 1,361,440 5.0424 1.904 1.904 1.915 1.904 1.942 713,278 1.9087 -0.20%
2014-08-06 0 5.040 5.030 5.050 5.030 5.060 360,000 1,813,080 5.0363 1.908 1.904 1.912 1.904 1.915 951,037 1.9064 -0.40%
2014-08-05 0 5.060 5.040 5.060 5.050 5.080 362,000 1,831,570 5.0596 1.915 1.908 1.915 1.912 1.923 956,321 1.9152 0.00%
2014-08-04 0 5.060 5.030 5.060 5.020 5.090 840,201 4,243,185 5.0502 1.915 1.904 1.915 1.900 1.927 2,219,618 1.9117 0.20%
2014-08-01 0 5.050 5.050 5.060 5.020 5.220 358,000 1,807,880 5.0499 1.912 1.912 1.915 1.900 1.976 945,754 1.9116 -0.20%
2014-07-31 0 5.060 5.040 5.060 5.010 5.130 926,000 4,659,260 5.0316 1.915 1.908 1.915 1.896 1.942 2,446,280 1.9046 0.20%
2014-07-30 0 5.050 5.030 5.050 5.020 5.050 812,401 4,090,956 5.0356 1.912 1.904 1.912 1.900 1.912 2,146,177 1.9062 0.60%
2014-07-29 0 5.020 5.020 5.040 5.020 5.080 1,260,000 6,350,520 5.0401 1.900 1.900 1.908 1.900 1.923 3,328,631 1.9078 -0.79%
2014-07-28 0 5.060 5.040 5.070 5.030 5.070 954,000 4,819,960 5.0524 1.915 1.908 1.919 1.904 1.919 2,520,249 1.9125 0.20%
2014-07-25 0 5.050 5.040 5.050 5.030 5.060 562,000 2,837,020 5.0481 1.912 1.908 1.912 1.904 1.915 1,484,675 1.9109 0.00%
2014-07-24 0 5.050 5.030 5.050 5.030 5.060 482,000 2,433,400 5.0485 1.912 1.904 1.912 1.904 1.915 1,273,334 1.9110 0.40%
2014-07-23 0 5.030 5.030 5.040 5.020 5.060 1,044,000 5,263,100 5.0413 1.904 1.904 1.908 1.900 1.915 2,758,009 1.9083 0.40%
2014-07-22 0 5.010 5.010 5.030 4.980 5.050 308,000 1,544,240 5.0138 1.896 1.896 1.904 1.885 1.912 813,665 1.8979 0.60%
2014-07-21 0 4.980 4.980 5.000 4.980 5.050 648,000 3,239,590 4.9994 1.885 1.885 1.893 1.885 1.912 1,711,867 1.8924 -0.20%
2014-07-18 0 4.990 4.980 5.000 4.980 5.040 888,000 4,443,596 5.0040 1.889 1.885 1.893 1.885 1.908 2,345,892 1.8942 -0.80%
2014-07-17 0 5.030 5.020 5.040 5.000 5.060 400,000 2,012,540 5.0314 1.904 1.900 1.908 1.893 1.915 1,056,708 1.9045 -0.40%
2014-07-16 0 5.050 5.050 5.060 5.000 5.090 208,000 1,050,620 5.0511 1.912 1.912 1.915 1.893 1.927 549,488 1.9120 -0.39%
2014-07-15 0 5.070 5.070 5.080 5.040 5.100 236,000 1,195,540 5.0658 1.919 1.919 1.923 1.908 1.931 623,458 1.9176 1.00%
2014-07-14 0 5.020 5.000 5.020 4.990 5.050 276,196 1,382,486 5.0055 1.900 1.893 1.900 1.889 1.912 729,647 1.8947 0.80%
2014-07-11 0 4.980 4.970 4.980 4.940 4.990 236,000 1,174,140 4.9752 1.885 1.881 1.885 1.870 1.889 623,458 1.8833 1.01%
2014-07-10 0 4.930 4.920 4.940 4.910 5.000 1,022,637 5,074,509 4.9622 1.866 1.862 1.870 1.859 1.893 2,701,573 1.8784 -1.20%
2014-07-09 0 4.990 4.990 5.000 4.980 5.060 1,510,000 7,549,700 4.9998 1.889 1.889 1.893 1.885 1.915 3,989,074 1.8926 -0.40%
2014-07-08 0 5.010 5.010 5.030 5.010 5.050 346,000 1,739,380 5.0271 1.896 1.896 1.904 1.896 1.912 914,053 1.9029 0.20%
2014-07-07 0 5.000 5.000 5.010 4.960 5.040 1,372,000 6,868,320 5.0061 1.893 1.893 1.896 1.878 1.908 3,624,509 1.8950 -0.79%
2014-07-04 0 5.040 5.030 5.040 5.030 5.090 954,000 4,808,420 5.0403 1.908 1.904 1.908 1.904 1.927 2,520,249 1.9079 -0.40%
2014-07-03 0 5.060 5.040 5.070 5.050 5.080 418,000 2,116,110 5.0625 1.915 1.908 1.919 1.912 1.923 1,104,260 1.9163 0.20%
2014-07-02 0 5.050 5.040 5.050 5.000 5.120 538,300 2,728,041 5.0679 1.912 1.908 1.912 1.893 1.938 1,422,065 1.9184 0.20%
2014-06-30 0 5.040 5.040 5.050 4.990 5.050 601,000 3,025,770 5.0346 1.908 1.908 1.912 1.889 1.912 1,587,704 1.9058 1.61%
2014-06-27 0 5.110 5.110 5.130 5.100 5.190 598,000 3,062,760 5.1217 1.878 1.878 1.885 1.874 1.907 1,627,554 1.8818 0.00%
2014-06-26 0 5.110 5.100 5.110 5.040 5.150 788,000 4,016,220 5.0967 1.878 1.874 1.878 1.852 1.892 2,144,670 1.8727 2.00%
2014-06-25 0 5.010 5.010 5.020 5.000 5.050 1,806,000 9,052,280 5.0123 1.841 1.841 1.844 1.837 1.855 4,915,323 1.8416 -1.38%
2014-06-24 0 5.080 5.070 5.090 5.030 5.130 728,000 3,697,700 5.0793 1.867 1.863 1.870 1.848 1.885 1,981,371 1.8662 -0.39%
2014-06-23 0 5.100 5.090 5.140 5.100 5.230 530,000 2,751,200 5.1909 1.874 1.870 1.889 1.874 1.922 1,442,481 1.9073 -2.30%
2014-06-20 0 5.220 5.210 5.230 5.210 5.270 744,000 3,885,760 5.2228 1.918 1.914 1.922 1.914 1.936 2,024,917 1.9190 -0.38%
2014-06-19 0 5.240 5.240 5.280 5.210 5.400 1,130,000 5,967,820 5.2813 1.925 1.925 1.940 1.914 1.984 3,075,479 1.9405 -4.73%
2014-06-18 0 5.500 5.490 5.520 5.500 5.520 52,000 286,540 5.5104 2.021 2.017 2.028 2.021 2.028 141,526 2.0246 0.36%
2014-06-17 0 5.480 5.480 5.500 5.470 5.540 130,000 714,220 5.4940 2.013 2.013 2.021 2.010 2.036 353,816 2.0186 -0.54%
2014-06-16 0 5.510 5.510 5.550 5.500 5.570 138,000 762,640 5.5264 2.024 2.024 2.039 2.021 2.047 375,589 2.0305 0.18%
2014-06-13 0 5.500 5.490 5.510 5.500 5.550 386,000 2,125,480 5.5064 2.021 2.017 2.024 2.021 2.039 1,050,562 2.0232 -0.54%
2014-06-12 0 5.530 5.530 5.540 5.520 5.600 100,000 554,320 5.5432 2.032 2.032 2.036 2.028 2.058 272,166 2.0367 0.18%
2014-06-11 0 5.520 5.520 5.540 5.500 5.540 162,000 892,660 5.5102 2.028 2.028 2.036 2.021 2.036 440,909 2.0246 -0.36%
2014-06-10 0 5.540 5.490 5.540 5.500 5.540 180,000 990,720 5.5040 2.036 2.017 2.036 2.021 2.036 489,899 2.0223 0.73%
2014-06-09 0 5.500 5.500 5.540 5.490 5.540 238,000 1,309,260 5.5011 2.021 2.021 2.036 2.017 2.036 647,756 2.0212 0.00%
2014-06-06 0 5.500 5.490 5.500 5.490 5.510 460,000 2,530,160 5.5003 2.021 2.017 2.021 2.017 2.024 1,251,965 2.0210 0.00%
2014-06-05 0 5.500 5.490 5.500 5.480 5.560 240,000 1,325,040 5.5210 2.021 2.017 2.021 2.013 2.043 653,199 2.0285 0.00%
2014-06-04 0 5.500 5.490 5.500 5.480 5.520 332,000 1,825,100 5.4973 2.021 2.017 2.021 2.013 2.028 903,592 2.0198 -0.54%
2014-06-03 0 5.530 5.490 5.530 5.410 5.540 454,000 2,496,120 5.4981 2.032 2.017 2.032 1.988 2.036 1,235,635 2.0201 0.36%
2014-05-30 0 5.510 5.470 5.510 5.470 5.520 172,000 944,980 5.4941 2.024 2.010 2.024 2.010 2.028 468,126 2.0186 0.55%
2014-05-29 0 5.480 5.490 5.500 5.480 5.540 178,000 977,740 5.4929 2.013 2.017 2.021 2.013 2.036 484,456 2.0182 -1.26%
2014-05-28 0 5.550 5.490 5.550 5.480 5.550 130,000 717,020 5.5155 2.039 2.017 2.039 2.013 2.039 353,816 2.0265 0.54%
2014-05-27 0 5.520 5.500 5.520 5.510 5.560 144,000 796,500 5.5313 2.028 2.021 2.028 2.024 2.043 391,919 2.0323 0.00%
2014-05-26 0 5.520 5.490 5.520 5.490 5.550 520,000 2,861,180 5.5023 2.028 2.017 2.028 2.017 2.039 1,415,265 2.0217 0.36%
2014-05-23 0 5.500 5.490 5.500 5.490 5.530 256,000 1,408,200 5.5008 2.021 2.017 2.021 2.017 2.032 696,746 2.0211 -0.36%
2014-05-22 0 5.520 5.490 5.530 5.470 5.550 186,000 1,023,940 5.5051 2.028 2.017 2.032 2.010 2.039 506,229 2.0227 0.18%
2014-05-21 0 5.510 5.490 5.510 5.500 5.530 166,000 914,200 5.5072 2.024 2.017 2.024 2.021 2.032 451,796 2.0235 0.18%
2014-05-20 0 5.500 5.490 5.530 5.490 5.590 308,000 1,703,360 5.5304 2.021 2.017 2.032 2.017 2.054 838,272 2.0320 -0.54%
2014-05-19 0 5.530 5.500 5.530 5.500 5.570 84,000 465,080 5.5367 2.032 2.021 2.032 2.021 2.047 228,620 2.0343 0.55%
2014-05-16 0 5.500 5.490 5.500 5.490 5.560 250,000 1,377,980 5.5119 2.021 2.017 2.021 2.017 2.043 680,416 2.0252 -0.90%
2014-05-15 0 5.550 5.510 5.550 5.480 5.560 246,000 1,358,140 5.5209 2.039 2.024 2.039 2.013 2.043 669,529 2.0285 1.46%
2014-05-14 0 5.470 5.460 5.470 5.400 5.510 352,000 1,925,220 5.4694 2.010 2.006 2.010 1.984 2.024 958,025 2.0096 0.00%
2014-05-13 0 5.470 5.430 5.480 5.340 5.470 286,240 1,545,356 5.3988 2.010 1.995 2.013 1.962 2.010 779,049 1.9836 3.21%
2014-05-12 0 5.300 5.290 5.310 5.300 5.410 420,000 2,253,020 5.3643 1.947 1.944 1.951 1.947 1.988 1,143,098 1.9710 -1.30%
2014-05-09 0 5.370 5.350 5.390 5.310 5.580 1,158,000 6,282,690 5.4255 1.973 1.966 1.980 1.951 2.050 3,151,686 1.9934 -2.89%
2014-05-08 0 5.530 5.470 5.540 5.470 5.600 342,000 1,893,000 5.5351 2.032 2.010 2.036 2.010 2.058 930,809 2.0337 -0.54%
2014-05-07 0 5.560 5.550 5.590 5.510 5.620 244,000 1,359,480 5.5716 2.043 2.039 2.054 2.024 2.065 664,086 2.0471 -0.71%
2014-05-05 0 5.600 5.560 5.610 5.550 5.640 154,000 861,640 5.5951 2.058 2.043 2.061 2.039 2.072 419,136 2.0558 0.36%
2014-05-02 0 5.580 5.550 5.580 5.500 5.640 216,000 1,209,220 5.5982 2.050 2.039 2.050 2.021 2.072 587,879 2.0569 1.64%
2014-04-30 0 5.490 5.490 5.500 5.490 5.600 270,000 1,490,800 5.5215 2.017 2.017 2.021 2.017 2.058 734,849 2.0287 -0.36%
2014-04-29 0 5.510 5.510 5.550 5.500 5.650 724,000 4,050,540 5.5947 2.024 2.024 2.039 2.021 2.076 1,970,484 2.0556 -2.48%
2014-04-28 0 5.650 5.650 5.720 5.630 5.710 80,000 452,500 5.6563 2.076 2.076 2.102 2.069 2.098 217,733 2.0782 -0.70%
2014-04-25 0 5.690 5.690 5.710 5.680 5.840 172,000 986,200 5.7337 2.091 2.091 2.098 2.087 2.146 468,126 2.1067 -0.70%
2014-04-24 0 5.730 5.710 5.750 5.650 5.730 118,000 670,480 5.6820 2.105 2.098 2.113 2.076 2.105 321,156 2.0877 -0.17%
2014-04-23 0 5.740 5.730 5.750 5.670 5.840 150,000 860,060 5.7337 2.109 2.105 2.113 2.083 2.146 408,249 2.1067 1.23%
2014-04-22 0 5.670 5.670 5.700 5.650 5.720 60,000 340,340 5.6723 2.083 2.083 2.094 2.076 2.102 163,300 2.0841 0.00%
2014-04-17 0 5.670 5.660 5.730 5.600 5.790 162,000 914,650 5.6460 2.083 2.080 2.105 2.058 2.127 440,909 2.0745 0.89%
2014-04-16 0 5.620 5.580 5.630 5.570 5.630 82,000 460,760 5.6190 2.065 2.050 2.069 2.047 2.069 223,176 2.0646 0.36%
2014-04-15 0 5.600 5.600 5.610 5.570 5.600 56,000 313,080 5.5907 2.058 2.058 2.061 2.047 2.058 152,413 2.0542 -0.18%
2014-04-14 0 5.610 5.580 5.610 5.600 5.680 328,000 1,843,320 5.6199 2.061 2.050 2.061 2.058 2.087 892,705 2.0649 -0.18%
2014-04-11 0 5.620 5.620 5.640 5.580 5.700 822,000 4,621,260 5.6220 2.065 2.065 2.072 2.050 2.094 2,237,207 2.0656 -0.53%
2014-04-10 0 5.650 5.640 5.700 5.600 5.660 724,000 4,079,512 5.6347 2.076 2.072 2.094 2.058 2.080 1,970,484 2.0703 0.53%
2014-04-09 0 5.620 5.620 5.630 5.510 5.660 234,000 1,309,880 5.5978 2.065 2.065 2.069 2.024 2.080 636,869 2.0567 1.81%
2014-04-08 0 5.520 5.520 5.550 5.450 5.570 138,000 761,660 5.5193 2.028 2.028 2.039 2.002 2.047 375,589 2.0279 0.36%
2014-04-07 0 5.500 5.470 5.500 5.500 5.520 167,500 921,945 5.5041 2.021 2.010 2.021 2.021 2.028 455,879 2.0223 -0.18%
2014-04-04 0 5.510 5.500 5.550 5.500 5.600 146,000 809,180 5.5423 2.024 2.021 2.039 2.021 2.058 397,363 2.0364 -1.61%
2014-04-03 0 5.600 5.570 5.600 5.540 5.600 374,000 2,090,340 5.5891 2.058 2.047 2.058 2.036 2.058 1,017,902 2.0536 1.82%
2014-04-02 0 5.500 5.490 5.500 5.450 5.570 578,200 3,182,768 5.5046 2.021 2.017 2.021 2.002 2.047 1,573,666 2.0225 0.55%
2014-04-01 0 5.470 5.460 5.480 5.430 5.480 268,000 1,462,180 5.4559 2.010 2.006 2.013 1.995 2.013 729,406 2.0046 2.05%
2014-03-31 0 5.360 5.350 5.360 5.280 5.400 288,000 1,535,200 5.3306 1.969 1.966 1.969 1.940 1.984 783,839 1.9586 1.13%
2014-03-28 0 5.300 5.290 5.300 5.270 5.330 548,000 2,903,680 5.2987 1.947 1.944 1.947 1.936 1.958 1,491,471 1.9469 0.00%
2014-03-27 0 5.300 5.290 5.300 5.230 5.500 652,000 3,444,820 5.2835 1.947 1.944 1.947 1.922 2.021 1,774,524 1.9413 0.57%
2014-03-26 0 5.270 5.260 5.290 5.160 5.360 535,800 2,825,020 5.2725 1.936 1.933 1.944 1.896 1.969 1,458,267 1.9372 2.13%
2014-03-25 0 5.160 5.160 5.200 5.160 5.270 450,000 2,337,340 5.1941 1.896 1.896 1.911 1.896 1.936 1,224,748 1.9084 -2.09%
2014-03-24 0 5.270 5.270 5.280 5.270 5.370 344,000 1,829,100 5.3172 1.936 1.936 1.940 1.936 1.973 936,252 1.9536 -0.57%
2014-03-21 0 5.300 5.300 5.360 5.290 5.500 1,026,000 5,523,840 5.3839 1.947 1.947 1.969 1.944 2.021 2,792,426 1.9782 -3.46%
2014-03-20 0 5.490 5.490 5.500 5.470 5.610 596,000 3,300,680 5.5381 2.017 2.017 2.021 2.010 2.061 1,622,111 2.0348 -0.72%
2014-03-19 0 5.530 5.520 5.540 5.500 5.800 914,000 5,062,580 5.5389 2.032 2.028 2.036 2.021 2.131 2,487,600 2.0351 -2.47%
2014-03-18 0 5.670 5.610 5.670 5.670 5.930 430,000 2,491,740 5.7947 2.083 2.061 2.083 2.083 2.179 1,170,315 2.1291 -3.08%
2014-03-17 0 5.850 5.820 5.860 5.850 5.960 94,000 551,900 5.8713 2.149 2.138 2.153 2.149 2.190 255,836 2.1572 0.86%
2014-03-14 0 5.800 5.830 5.840 5.750 5.900 456,000 2,643,460 5.7971 2.131 2.142 2.146 2.113 2.168 1,241,078 2.1300 -1.53%
2014-03-13 0 5.890 5.880 5.940 5.890 6.000 300,000 1,776,080 5.9203 2.164 2.160 2.182 2.164 2.205 816,499 2.1752 -0.51%
2014-03-12 0 5.920 5.900 5.930 5.900 6.010 572,000 3,382,052 5.9127 2.175 2.168 2.179 2.168 2.208 1,556,791 2.1725 -1.82%
2014-03-11 0 6.030 6.030 6.080 6.000 6.180 300,000 1,805,060 6.0169 2.216 2.216 2.234 2.205 2.271 816,499 2.2107 0.33%
2014-03-10 0 6.010 6.010 6.020 6.000 6.200 272,000 1,647,260 6.0561 2.208 2.208 2.212 2.205 2.278 740,292 2.2251 -1.15%
2014-03-07 0 6.080 6.080 6.090 5.900 6.100 438,000 2,623,360 5.9894 2.234 2.234 2.238 2.168 2.241 1,192,088 2.2006 3.05%
2014-03-06 0 5.900 5.900 5.910 5.880 5.920 120,000 709,080 5.9090 2.168 2.168 2.171 2.160 2.175 326,600 2.1711 0.34%
2014-03-05 0 5.880 5.880 5.910 5.840 5.900 181,525 1,067,426 5.8803 2.160 2.160 2.171 2.146 2.168 494,050 2.1606 0.34%
2014-03-04 0 5.860 5.860 5.890 5.830 5.950 320,000 1,876,600 5.8644 2.153 2.153 2.164 2.142 2.186 870,932 2.1547 0.00%
2014-03-03 0 5.860 5.850 5.860 5.820 5.880 72,000 421,940 5.8603 2.153 2.149 2.153 2.138 2.160 195,960 2.1532 -0.68%
2014-02-28 0 5.900 5.900 5.920 5.900 6.000 204,962 1,217,824 5.9417 2.168 2.168 2.175 2.168 2.205 557,837 2.1831 -0.17%
2014-02-27 0 5.910 5.910 5.950 5.900 6.000 291,850 1,735,229 5.9456 2.171 2.171 2.186 2.168 2.205 794,317 2.1846 1.72%
2014-02-26 0 5.810 5.800 5.820 5.800 5.870 244,000 1,420,720 5.8226 2.135 2.131 2.138 2.131 2.157 664,086 2.1394 -0.68%
2014-02-25 0 5.850 5.820 5.850 5.800 5.900 310,000 1,810,440 5.8401 2.149 2.138 2.149 2.131 2.168 843,716 2.1458 -0.34%
2014-02-24 0 5.870 5.850 5.870 5.800 6.010 568,000 3,348,600 5.8954 2.157 2.149 2.157 2.131 2.208 1,545,905 2.1661 -2.65%
2014-02-21 0 6.030 6.030 6.050 6.030 6.060 234,000 1,414,760 6.0460 2.216 2.216 2.223 2.216 2.227 636,869 2.2214 0.33%
2014-02-20 0 6.010 6.000 6.020 6.000 6.080 386,000 2,328,600 6.0326 2.208 2.205 2.212 2.205 2.234 1,050,562 2.2165 -1.31%
2014-02-19 0 6.090 6.070 6.100 6.060 6.100 124,000 755,800 6.0952 2.238 2.230 2.241 2.227 2.241 337,486 2.2395 0.50%
2014-02-18 0 6.060 6.060 6.100 6.010 6.120 84,000 511,440 6.0886 2.227 2.227 2.241 2.208 2.249 228,620 2.2371 -0.98%
2014-02-17 0 6.120 6.100 6.130 6.070 6.220 284,000 1,735,580 6.1112 2.249 2.241 2.252 2.230 2.285 772,952 2.2454 0.66%
2014-02-14 0 6.080 6.070 6.100 6.070 6.140 368,000 2,242,680 6.0942 2.234 2.230 2.241 2.230 2.256 1,001,572 2.2392 0.00%
2014-02-13 0 6.080 6.070 6.090 6.060 6.190 380,121 2,316,629 6.0945 2.234 2.230 2.238 2.227 2.274 1,034,561 2.2392 -0.98%
2014-02-12 0 6.140 6.140 6.150 6.130 6.200 524,000 3,232,410 6.1687 2.256 2.256 2.260 2.252 2.278 1,426,151 2.2665 0.00%
2014-02-11 0 6.140 6.130 6.170 6.140 6.230 140,000 864,700 6.1764 2.256 2.252 2.267 2.256 2.289 381,033 2.2694 -1.44%
2014-02-10 0 6.230 6.230 6.240 6.210 6.300 108,000 674,820 6.2483 2.289 2.289 2.293 2.282 2.315 293,940 2.2958 -0.16%
2014-02-07 0 6.240 6.200 6.260 6.200 6.240 41,491 258,039 6.2192 2.293 2.278 2.300 2.278 2.293 112,925 2.2851 0.65%
2014-02-06 0 6.200 6.200 6.220 6.150 6.270 128,000 793,560 6.1997 2.278 2.278 2.285 2.260 2.304 348,373 2.2779 0.65%
2014-02-05 0 6.160 6.150 6.200 6.150 6.280 74,000 457,400 6.1811 2.263 2.260 2.278 2.260 2.307 201,403 2.2711 0.82%
2014-02-04 0 6.110 6.110 6.310 6.100 6.330 85,000 525,470 6.1820 2.245 2.245 2.318 2.241 2.326 231,341 2.2714 -2.86%
2014-01-30 0 6.290 6.280 6.340 6.200 6.330 46,000 288,180 6.2648 2.311 2.307 2.329 2.278 2.326 125,196 2.3018 -0.16%
2014-01-29 0 6.300 6.260 6.380 6.110 6.310 146,000 907,860 6.2182 2.315 2.300 2.344 2.245 2.318 397,363 2.2847 3.45%
2014-01-28 0 6.090 6.090 6.130 6.080 6.160 242,000 1,479,320 6.1129 2.238 2.238 2.252 2.234 2.263 658,642 2.2460 -0.81%
2014-01-27 0 6.140 6.140 6.150 6.090 6.260 383,000 2,345,340 6.1236 2.256 2.256 2.260 2.238 2.300 1,042,397 2.2499 -1.76%
2014-01-24 0 6.250 6.220 6.250 6.220 6.360 363,000 2,271,830 6.2585 2.296 2.285 2.296 2.285 2.337 987,964 2.2995 -1.11%
2014-01-23 0 6.320 6.310 6.330 6.300 6.410 472,000 2,989,780 6.3343 2.322 2.318 2.326 2.315 2.355 1,284,625 2.3274 -1.25%
2014-01-22 0 6.400 6.390 6.410 6.370 6.430 604,000 3,866,400 6.4013 2.352 2.348 2.355 2.340 2.363 1,643,884 2.3520 -0.93%
2014-01-21 0 6.460 6.440 6.500 6.440 6.500 230,000 1,484,760 6.4555 2.374 2.366 2.388 2.366 2.388 625,982 2.3719 0.16%
2014-01-20 0 6.450 6.440 6.450 6.450 6.500 80,000 517,320 6.4665 2.370 2.366 2.370 2.370 2.388 217,733 2.3759 0.62%
2014-01-17 0 6.410 6.410 6.440 6.400 6.510 468,000 3,012,940 6.4379 2.355 2.355 2.366 2.352 2.392 1,273,738 2.3654 -2.73%
2014-01-16 0 6.590 6.500 6.560 6.500 6.600 208,000 1,365,260 6.5638 2.421 2.388 2.410 2.388 2.425 566,106 2.4117 1.54%
2014-01-15 0 6.490 6.490 6.550 6.480 6.550 188,000 1,229,560 6.5402 2.385 2.385 2.407 2.381 2.407 511,673 2.4030 -1.07%
2014-01-14 0 6.560 6.480 6.570 6.460 6.590 104,000 676,580 6.5056 2.410 2.381 2.414 2.374 2.421 283,053 2.3903 1.23%
2014-01-13 0 6.480 6.460 6.500 6.480 6.590 80,000 522,180 6.5273 2.381 2.374 2.388 2.381 2.421 217,733 2.3983 -1.22%
2014-01-10 0 6.560 6.480 6.560 6.480 6.590 74,000 483,000 6.5270 2.410 2.381 2.410 2.381 2.421 201,403 2.3982 0.15%
2014-01-09 0 6.550 6.420 6.550 6.360 6.580 442,000 2,842,480 6.4310 2.407 2.359 2.407 2.337 2.418 1,202,975 2.3629 -0.76%
2014-01-08 0 6.600 6.520 6.600 6.460 6.600 146,603 952,971 6.5004 2.425 2.396 2.425 2.374 2.425 399,004 2.3884 1.23%
2014-01-07 0 6.520 6.500 6.520 6.500 6.690 120,000 787,860 6.5655 2.396 2.388 2.396 2.388 2.458 326,600 2.4123 -0.61%
2014-01-06 0 6.560 6.560 6.590 6.550 6.620 54,000 356,000 6.5926 2.410 2.410 2.421 2.407 2.432 146,970 2.4223 -0.91%
2014-01-03 0 6.620 6.620 6.660 6.600 6.700 242,000 1,603,540 6.6262 2.432 2.432 2.447 2.425 2.462 658,642 2.4346 -0.45%
2014-01-02 0 6.650 6.620 6.650 6.600 6.690 62,000 411,340 6.6345 2.443 2.432 2.443 2.425 2.458 168,743 2.4377 -0.60%
2013-12-31 0 6.690 6.620 6.690 6.630 6.720 82,000 548,000 6.6829 2.458 2.432 2.458 2.436 2.469 223,176 2.4555 -0.59%
2013-12-30 0 6.730 6.650 6.740 6.600 6.770 208,037 1,397,847 6.7192 2.473 2.443 2.476 2.425 2.487 566,207 2.4688 2.28%
2013-12-27 0 6.580 6.520 6.590 6.400 6.580 184,000 1,200,360 6.5237 2.418 2.396 2.421 2.352 2.418 500,786 2.3970 3.46%
2013-12-24 0 6.360 6.350 6.400 6.200 6.500 492,000 3,145,940 6.3942 2.337 2.333 2.352 2.278 2.388 1,339,058 2.3494 -2.30%
2013-12-23 0 6.510 6.510 6.550 6.480 6.600 282,000 1,842,520 6.5338 2.392 2.392 2.407 2.381 2.425 767,509 2.4006 -0.46%
2013-12-20 0 6.540 6.540 6.600 6.520 6.600 156,000 1,025,320 6.5726 2.403 2.403 2.425 2.396 2.425 424,579 2.4149 -0.91%
2013-12-19 0 6.600 6.600 6.650 6.600 6.780 88,000 586,140 6.6607 2.425 2.425 2.443 2.425 2.491 239,506 2.4473 0.15%
2013-12-18 0 6.590 6.510 6.610 6.510 6.640 202,037 1,331,858 6.5921 2.421 2.392 2.429 2.392 2.440 549,877 2.4221 0.92%
2013-12-17 0 6.530 6.520 6.680 6.520 6.690 132,000 871,420 6.6017 2.399 2.396 2.454 2.396 2.458 359,260 2.4256 0.77%
2013-12-16 0 6.480 6.480 6.600 6.400 6.800 444,160 2,938,293 6.6154 2.381 2.381 2.425 2.352 2.498 1,208,854 2.4306 -4.99%
2013-12-13 0 6.820 6.820 6.840 6.750 6.980 124,000 845,760 6.8206 2.506 2.506 2.513 2.480 2.565 337,486 2.5061 -0.29%
2013-12-12 0 6.840 6.810 6.840 6.750 7.000 224,000 1,532,340 6.8408 2.513 2.502 2.513 2.480 2.572 609,653 2.5135 -2.84%
2013-12-11 0 7.040 6.820 7.040 6.800 7.040 116,000 794,440 6.8486 2.587 2.506 2.587 2.498 2.587 315,713 2.5163 2.62%
2013-12-10 0 6.860 6.740 6.870 6.830 6.920 184,000 1,264,760 6.8737 2.521 2.476 2.524 2.509 2.543 500,786 2.5255 -0.87%
2013-12-09 0 6.920 6.910 6.920 6.900 6.980 70,000 485,140 6.9306 2.543 2.539 2.543 2.535 2.565 190,516 2.5464 -0.57%
2013-12-06 0 6.960 6.960 7.000 6.820 7.000 214,000 1,491,360 6.9690 2.557 2.557 2.572 2.506 2.572 582,436 2.5606 0.87%
2013-12-05 0 6.900 6.850 6.900 6.870 6.920 220,000 1,517,680 6.8985 2.535 2.517 2.535 2.524 2.543 598,766 2.5347 -0.72%
2013-12-04 0 6.950 6.940 6.960 6.900 7.000 258,000 1,789,940 6.9378 2.554 2.550 2.557 2.535 2.572 702,189 2.5491 0.72%
2013-12-03 0 6.900 6.900 6.920 6.870 6.960 374,000 2,582,170 6.9042 2.535 2.535 2.543 2.524 2.557 1,017,902 2.5368 -1.00%
2013-12-02 0 6.970 6.960 6.970 6.840 6.970 462,000 3,204,290 6.9357 2.561 2.557 2.561 2.513 2.561 1,257,408 2.5483 2.05%
2013-11-29 0 6.830 6.810 6.830 6.810 6.920 299,000 2,048,770 6.8521 2.509 2.502 2.509 2.502 2.543 813,777 2.5176 -1.16%
2013-11-28 0 6.910 6.890 6.900 6.800 6.950 426,000 2,940,260 6.9020 2.539 2.532 2.535 2.498 2.554 1,159,428 2.5360 1.47%
2013-11-27 0 6.810 6.800 6.860 6.660 6.850 392,000 2,651,640 6.7644 2.502 2.498 2.521 2.447 2.517 1,066,892 2.4854 2.25%
2013-11-26 0 6.660 6.630 6.660 6.590 6.690 118,160 786,132 6.6531 2.447 2.436 2.447 2.421 2.458 321,592 2.4445 0.76%
2013-11-25 0 6.610 6.600 6.610 6.600 6.650 166,004 1,097,106 6.6089 2.429 2.425 2.429 2.425 2.443 451,807 2.4283 0.15%
2013-11-22 0 6.600 6.590 6.600 6.530 6.650 237,000 1,559,470 6.5800 2.425 2.421 2.425 2.399 2.443 645,034 2.4177 0.30%
2013-11-21 0 6.580 6.560 6.580 6.560 6.620 238,000 1,568,580 6.5907 2.418 2.410 2.418 2.410 2.432 647,756 2.4216 -1.64%
2013-11-20 0 6.690 6.630 6.700 6.550 6.700 286,000 1,896,620 6.6315 2.458 2.436 2.462 2.407 2.462 778,396 2.4366 2.14%
2013-11-19 0 6.550 6.500 6.550 6.470 6.610 280,000 1,833,000 6.5464 2.407 2.388 2.407 2.377 2.429 762,066 2.4053 1.71%
2013-11-18 0 6.440 6.440 6.460 6.400 6.490 326,000 2,104,120 6.4544 2.366 2.366 2.374 2.352 2.385 887,262 2.3715 0.62%
2013-11-15 0 6.400 6.400 6.450 6.380 6.450 80,000 512,300 6.4038 2.352 2.352 2.370 2.344 2.370 217,733 2.3529 0.31%
2013-11-14 0 6.380 6.350 6.390 6.330 6.400 50,000 319,380 6.3876 2.344 2.333 2.348 2.326 2.352 136,083 2.3469 0.47%
2013-11-13 0 6.350 6.350 6.400 6.300 6.360 58,000 368,120 6.3469 2.333 2.333 2.352 2.315 2.337 157,856 2.3320 0.00%
2013-11-12 0 6.350 6.340 6.460 6.300 6.370 226,000 1,428,090 6.3190 2.333 2.329 2.374 2.315 2.340 615,096 2.3217 2.42%
2013-11-11 0 6.200 6.200 6.260 6.160 6.330 485,000 3,038,550 6.2651 2.278 2.278 2.300 2.263 2.326 1,320,007 2.3019 -2.21%
2013-11-08 0 6.340 6.320 6.360 6.310 6.440 298,000 1,895,020 6.3591 2.329 2.322 2.337 2.318 2.366 811,056 2.3365 -1.55%
2013-11-07 0 6.440 6.400 6.440 6.400 6.460 90,000 577,980 6.4220 2.366 2.352 2.366 2.352 2.374 244,950 2.3596 0.31%
2013-11-06 0 6.420 6.420 6.500 6.400 6.470 102,000 656,910 6.4403 2.359 2.359 2.388 2.352 2.377 277,610 2.3663 0.31%
2013-11-05 0 6.400 6.400 6.410 6.350 6.530 248,000 1,590,860 6.4148 2.352 2.352 2.355 2.333 2.399 674,972 2.3569 -0.93%
2013-11-04 0 6.460 6.460 6.500 6.440 6.520 214,000 1,384,960 6.4718 2.374 2.374 2.388 2.366 2.396 582,436 2.3779 -0.31%
2013-11-01 0 6.480 6.470 6.570 6.470 6.570 222,000 1,444,500 6.5068 2.381 2.377 2.414 2.377 2.414 604,209 2.3907 -0.61%
2013-10-31 0 6.520 6.520 6.640 6.520 6.620 192,000 1,260,720 6.5663 2.396 2.396 2.440 2.396 2.432 522,559 2.4126 -0.31%
2013-10-30 0 6.540 6.530 6.590 6.520 6.590 180,000 1,180,680 6.5593 2.403 2.399 2.421 2.396 2.421 489,899 2.4100 -0.30%
2013-10-29 0 6.560 6.560 6.580 6.550 6.560 94,000 616,620 6.5598 2.410 2.410 2.418 2.407 2.410 255,836 2.4102 -0.61%
2013-10-28 0 6.600 6.570 6.600 6.550 6.600 118,000 776,980 6.5846 2.425 2.414 2.425 2.407 2.425 321,156 2.4193 0.76%
2013-10-25 0 6.550 6.550 6.620 6.520 6.610 156,000 1,024,460 6.5671 2.407 2.407 2.432 2.396 2.429 424,579 2.4129 -1.50%
2013-10-24 0 6.650 6.650 6.660 6.630 6.680 62,000 413,380 6.6674 2.443 2.443 2.447 2.436 2.454 168,743 2.4498 -0.60%
2013-10-23 0 6.690 6.640 6.690 6.640 6.720 264,000 1,765,520 6.6876 2.458 2.440 2.458 2.440 2.469 718,519 2.4572 0.00%
2013-10-22 0 6.690 6.620 6.690 6.600 6.720 128,000 853,200 6.6656 2.458 2.432 2.458 2.425 2.469 348,373 2.4491 -0.30%
2013-10-21 0 6.710 6.650 6.720 6.630 6.780 186,000 1,245,260 6.6949 2.465 2.443 2.469 2.436 2.491 506,229 2.4599 0.90%
2013-10-18 0 6.650 6.630 6.650 6.610 6.660 464,229 3,083,054 6.6412 2.443 2.436 2.443 2.429 2.447 1,263,475 2.4401 -0.15%
2013-10-17 0 6.660 6.650 6.670 6.660 6.730 273,400 1,825,900 6.6785 2.447 2.443 2.451 2.447 2.473 744,103 2.4538 -0.60%
2013-10-16 0 6.700 6.650 6.710 6.630 6.700 53,000 353,420 6.6683 2.462 2.443 2.465 2.436 2.462 144,248 2.4501 1.06%
2013-10-15 0 6.630 6.620 6.650 6.630 6.690 50,000 332,620 6.6524 2.436 2.432 2.443 2.436 2.458 136,083 2.4442 -0.45%
2013-10-11 0 6.660 6.660 6.680 6.620 6.730 171,000 1,138,800 6.6596 2.447 2.447 2.454 2.432 2.473 465,404 2.4469 0.91%
2013-10-10 0 6.600 5.800 6.480 6.470 6.780 358,000 2,380,700 6.6500 2.425 2.131 2.381 2.377 2.491 974,355 2.4434 -1.93%
2013-10-09 0 6.730 6.730 6.770 6.680 6.800 150,000 1,008,250 6.7217 2.473 2.473 2.487 2.454 2.498 408,249 2.4697 0.15%
2013-10-08 0 6.720 6.720 6.760 6.700 6.780 94,000 632,580 6.7296 2.469 2.469 2.484 2.462 2.491 255,836 2.4726 0.00%
2013-10-07 0 6.720 6.700 6.800 6.700 6.800 116,000 781,480 6.7369 2.469 2.462 2.498 2.462 2.498 315,713 2.4753 -0.44%
2013-10-04 0 6.750 6.730 6.750 6.730 6.840 120,000 812,720 6.7727 2.480 2.473 2.480 2.473 2.513 326,600 2.4884 -0.15%
2013-10-03 0 6.760 6.730 6.840 6.710 6.920 272,000 1,847,530 6.7924 2.484 2.473 2.513 2.465 2.543 740,292 2.4957 0.15%
2013-10-02 0 6.750 6.750 6.790 6.690 6.790 214,000 1,443,840 6.7469 2.480 2.480 2.495 2.458 2.495 582,436 2.4790 0.15%
2013-09-30 0 6.740 6.670 6.760 6.650 6.800 106,000 712,380 6.7206 2.476 2.451 2.484 2.443 2.498 288,496 2.4693 -0.88%
2013-09-27 0 6.800 6.760 6.800 6.740 6.800 173,000 1,172,380 6.7768 2.498 2.484 2.498 2.476 2.498 470,848 2.4899 0.74%
2013-09-26 0 6.750 6.730 6.800 6.660 6.760 258,000 1,738,280 6.7375 2.480 2.473 2.498 2.447 2.484 702,189 2.4755 -0.30%
2013-09-25 0 6.770 6.760 6.820 6.750 6.820 138,000 936,000 6.7826 2.487 2.484 2.506 2.480 2.506 375,589 2.4921 0.45%
2013-09-24 0 6.740 6.740 6.770 6.650 6.780 188,000 1,266,780 6.7382 2.476 2.476 2.487 2.443 2.491 511,673 2.4758 0.45%
2013-09-23 0 6.710 6.710 6.740 6.550 6.740 146,000 971,380 6.6533 2.465 2.465 2.476 2.407 2.476 397,363 2.4446 -1.90%
2013-09-19 0 6.840 6.830 6.840 6.750 6.840 148,000 1,008,940 6.8172 2.513 2.509 2.513 2.480 2.513 402,806 2.5048 1.94%
2013-09-18 0 6.710 6.710 6.770 6.650 6.720 354,000 2,367,420 6.6876 2.465 2.465 2.487 2.443 2.469 963,469 2.4572 -0.45%
2013-09-17 0 6.740 6.700 6.760 6.700 6.810 496,000 3,343,390 6.7407 2.476 2.462 2.484 2.462 2.502 1,349,945 2.4767 0.60%
2013-09-16 0 6.700 6.690 6.730 6.660 6.810 147,000 984,800 6.6993 2.462 2.458 2.473 2.447 2.502 400,084 2.4615 0.60%
2013-09-13 0 6.660 6.510 6.660 6.600 6.660 74,000 490,880 6.6335 2.447 2.392 2.447 2.425 2.447 201,403 2.4373 -0.60%
2013-09-12 0 6.700 6.700 6.710 6.690 6.710 442,000 2,965,020 6.7082 2.462 2.462 2.465 2.458 2.465 1,202,975 2.4647 -0.15%
2013-09-11 0 6.710 6.710 6.750 6.700 6.810 257,000 1,737,990 6.7626 2.465 2.465 2.480 2.462 2.502 699,467 2.4847 -0.59%
2013-09-10 0 6.750 6.750 6.800 6.680 6.800 238,000 1,606,900 6.7517 2.480 2.480 2.498 2.454 2.498 647,756 2.4807 1.20%
2013-09-09 0 6.670 6.670 6.680 6.620 6.720 104,000 691,520 6.6492 2.451 2.451 2.454 2.432 2.469 283,053 2.4431 0.91%
2013-09-06 0 6.610 6.610 6.650 6.500 6.760 274,000 1,820,680 6.6448 2.429 2.429 2.443 2.388 2.484 745,736 2.4415 -2.07%
2013-09-05 0 6.750 6.720 6.760 6.660 6.800 407,374 2,745,370 6.7392 2.480 2.469 2.484 2.447 2.498 1,108,735 2.4761 2.58%
2013-09-04 0 6.580 6.580 6.660 6.460 6.680 186,000 1,225,340 6.5878 2.418 2.418 2.447 2.374 2.454 506,229 2.4205 0.61%
2013-09-03 0 6.540 6.540 6.580 6.200 6.600 500,000 3,201,380 6.4028 2.403 2.403 2.418 2.278 2.425 1,360,832 2.3525 4.64%
2013-09-02 0 6.250 6.240 6.250 6.170 6.260 172,000 1,073,280 6.2400 2.296 2.293 2.296 2.267 2.300 468,126 2.2927 2.80%
2013-08-30 0 6.180 6.160 6.180 6.160 6.220 430,000 2,658,900 6.1835 2.234 2.227 2.234 2.227 2.248 1,189,564 2.2352 -0.32%
2013-08-29 0 6.200 6.200 6.230 6.140 6.200 176,000 1,085,960 6.1702 2.241 2.241 2.252 2.219 2.241 486,891 2.2304 0.49%
2013-08-28 0 6.170 6.160 6.170 6.170 6.210 234,000 1,447,040 6.1839 2.230 2.227 2.230 2.230 2.245 647,344 2.2353 -1.44%
2013-08-27 0 6.260 6.250 6.290 6.200 6.380 134,000 838,980 6.2610 2.263 2.259 2.274 2.241 2.306 370,701 2.2632 -1.57%
2013-08-26 0 6.360 6.280 6.360 6.170 6.410 334,000 2,087,580 6.2502 2.299 2.270 2.299 2.230 2.317 923,987 2.2593 3.25%
2013-08-23 0 6.160 6.110 6.160 6.110 6.300 966,000 5,955,640 6.1653 2.227 2.209 2.227 2.209 2.277 2,672,369 2.2286 -1.91%
2013-08-22 0 6.280 6.250 6.280 6.240 6.560 1,170,000 7,393,140 6.3189 2.270 2.259 2.270 2.256 2.371 3,236,720 2.2841 -3.98%
2013-08-21 0 6.540 6.540 6.560 6.530 6.800 732,080 4,826,743 6.5932 2.364 2.364 2.371 2.360 2.458 2,025,246 2.3833 -3.82%
2013-08-20 0 6.800 6.800 6.840 6.780 7.070 474,000 3,288,840 6.9385 2.458 2.458 2.473 2.451 2.556 1,311,287 2.5081 -3.82%
2013-08-19 0 7.070 7.070 7.080 7.040 7.100 182,000 1,285,920 7.0655 2.556 2.556 2.559 2.545 2.566 503,490 2.5540 0.43%
2013-08-16 0 7.040 7.040 7.080 7.020 7.100 126,000 890,320 7.0660 2.545 2.545 2.559 2.538 2.566 348,570 2.5542 -0.56%
2013-08-15 0 7.080 7.080 7.120 7.050 7.160 201,464 1,429,588 7.0960 2.559 2.559 2.574 2.548 2.588 557,335 2.5650 -0.84%
2013-08-13 0 7.140 7.000 7.130 6.980 7.140 528,000 3,702,520 7.0123 2.581 2.530 2.577 2.523 2.581 1,460,674 2.5348 1.28%
2013-08-12 0 7.050 7.040 7.110 7.050 7.070 228,000 1,607,740 7.0515 2.548 2.545 2.570 2.548 2.556 630,745 2.5490 0.00%
2013-08-09 0 7.050 7.010 7.050 7.000 7.060 56,000 394,400 7.0429 2.548 2.534 2.548 2.530 2.552 154,920 2.5458 0.00%
2013-08-08 0 7.050 7.040 7.060 6.940 7.060 342,000 2,410,760 7.0490 2.548 2.545 2.552 2.509 2.552 946,118 2.5481 0.00%
2013-08-07 0 7.050 7.000 7.060 7.000 7.080 103,200 724,532 7.0207 2.548 2.530 2.552 2.530 2.559 285,495 2.5378 0.00%
2013-08-06 0 7.050 7.050 7.070 7.000 7.150 288,000 2,032,700 7.0580 2.548 2.548 2.556 2.530 2.585 796,731 2.5513 -0.28%
2013-08-05 0 7.070 7.070 7.100 7.020 7.120 186,000 1,314,120 7.0652 2.556 2.556 2.566 2.538 2.574 514,555 2.5539 -0.70%
2013-08-02 0 7.120 7.100 7.120 6.950 7.140 364,000 2,563,460 7.0425 2.574 2.566 2.574 2.512 2.581 1,006,980 2.5457 2.01%
2013-08-01 0 6.980 6.950 6.980 6.940 6.990 159,000 1,105,980 6.9558 2.523 2.512 2.523 2.509 2.527 439,862 2.5144 0.43%
2013-07-31 0 6.950 6.940 7.040 6.940 7.000 158,039 1,100,209 6.9616 2.512 2.509 2.545 2.509 2.530 437,203 2.5165 0.00%
2013-07-30 0 6.950 6.930 6.950 6.920 7.070 122,000 852,980 6.9916 2.512 2.505 2.512 2.501 2.556 337,504 2.5273 -0.14%
2013-07-29 0 6.960 6.960 6.990 6.950 7.030 48,000 335,300 6.9854 2.516 2.516 2.527 2.512 2.541 132,789 2.5251 0.14%
2013-07-26 0 6.950 6.940 6.960 6.950 6.970 96,000 667,560 6.9538 2.512 2.509 2.516 2.512 2.519 265,577 2.5136 -1.00%
2013-07-25 0 7.020 6.970 7.020 6.910 7.050 134,000 936,880 6.9916 2.538 2.519 2.538 2.498 2.548 370,701 2.5273 -0.14%
2013-07-24 0 7.030 6.980 7.030 6.980 7.030 122,000 854,660 7.0054 2.541 2.523 2.541 2.523 2.541 337,504 2.5323 0.14%
2013-07-23 0 7.020 7.000 7.020 6.690 7.020 442,000 3,057,960 6.9185 2.538 2.530 2.538 2.418 2.538 1,222,761 2.5009 -0.28%
2013-07-22 0 7.040 6.950 7.050 6.950 7.040 232,000 1,616,400 6.9672 2.545 2.512 2.548 2.512 2.545 641,811 2.5185 0.57%
2013-07-19 0 7.000 6.980 7.000 6.980 7.030 322,000 2,255,360 7.0042 2.530 2.523 2.530 2.523 2.541 890,790 2.5319 0.00%
2013-07-18 0 7.000 6.990 7.000 6.980 7.050 136,000 951,760 6.9982 2.530 2.527 2.530 2.523 2.548 376,234 2.5297 -0.43%
2013-07-17 0 7.030 6.980 7.000 6.930 7.090 106,000 740,620 6.9870 2.541 2.523 2.530 2.505 2.563 293,241 2.5256 -0.85%
2013-07-16 0 7.090 7.080 7.150 7.070 7.160 96,000 683,660 7.1215 2.563 2.559 2.585 2.556 2.588 265,577 2.5742 -0.98%
2013-07-15 0 7.160 7.110 7.170 6.950 7.310 738,000 5,289,700 7.1676 2.588 2.570 2.592 2.512 2.642 2,041,623 2.5909 3.02%
2013-07-12 0 6.950 6.900 6.950 6.900 7.080 864,000 6,006,640 6.9521 2.512 2.494 2.512 2.494 2.559 2,390,193 2.5130 1.31%
2013-07-11 0 6.860 6.860 6.900 6.800 7.040 410,000 2,819,880 6.8778 2.480 2.480 2.494 2.458 2.545 1,134,235 2.4862 -0.87%
2013-07-10 0 6.920 6.910 6.990 6.900 7.050 136,000 944,420 6.9443 2.501 2.498 2.527 2.494 2.548 376,234 2.5102 -1.84%
2013-07-09 0 7.050 7.030 7.050 6.990 7.100 240,000 1,689,560 7.0398 2.548 2.541 2.548 2.527 2.566 663,943 2.5447 -1.12%
2013-07-08 0 7.130 7.100 7.130 7.100 7.150 242,000 1,721,360 7.1131 2.577 2.566 2.577 2.566 2.585 669,475 2.5712 0.28%
2013-07-05 0 7.110 7.110 7.150 7.110 7.240 54,001 386,667 7.1604 2.570 2.570 2.585 2.570 2.617 149,390 2.5883 -0.70%
2013-07-04 0 7.160 7.140 7.160 7.090 7.280 194,000 1,393,000 7.1804 2.588 2.581 2.588 2.563 2.632 536,687 2.5956 0.28%
2013-07-03 0 7.140 7.100 7.140 7.040 7.190 250,000 1,776,980 7.1079 2.581 2.566 2.581 2.545 2.599 691,607 2.5694 -1.65%
2013-07-02 0 7.260 7.190 7.270 7.030 7.260 216,000 1,533,740 7.1006 2.624 2.599 2.628 2.541 2.624 597,548 2.5667 3.27%
2013-06-28 0 7.030 6.950 7.040 6.960 7.070 422,000 2,950,920 6.9927 2.541 2.512 2.545 2.516 2.556 1,167,432 2.5277 0.43%
2013-06-27 0 7.000 6.950 7.000 6.960 7.050 240,000 1,681,000 7.0042 2.530 2.512 2.530 2.516 2.548 663,943 2.5318 0.00%
2013-06-26 0 7.000 6.970 7.000 6.930 7.040 280,000 1,959,140 6.9969 2.530 2.519 2.530 2.505 2.545 774,600 2.5292 1.01%
2013-06-25 0 6.930 6.930 6.940 6.850 7.020 350,000 2,422,330 6.9209 2.505 2.505 2.509 2.476 2.538 968,250 2.5018 -1.98%
2013-06-24 0 7.070 7.040 7.070 7.010 7.290 266,000 1,884,180 7.0834 2.556 2.545 2.556 2.534 2.635 735,870 2.5605 -0.98%
2013-06-21 0 7.140 7.100 7.160 7.090 7.300 580,000 4,149,000 7.1534 2.581 2.566 2.588 2.563 2.639 1,604,528 2.5858 -2.19%
2013-06-20 0 7.300 7.270 7.300 7.240 7.350 304,000 2,214,580 7.2848 2.639 2.628 2.639 2.617 2.657 840,994 2.6333 -1.22%
2013-06-19 0 7.390 7.330 7.400 7.380 7.500 212,000 1,575,800 7.4330 2.671 2.650 2.675 2.668 2.711 586,483 2.6869 -1.47%
2013-06-18 0 7.500 7.440 7.500 7.440 7.630 396,000 2,989,441 7.5491 2.711 2.689 2.711 2.689 2.758 1,095,505 2.7288 -0.92%
2013-06-17 0 7.570 7.550 7.570 7.560 7.630 210,000 1,590,660 7.5746 2.736 2.729 2.736 2.733 2.758 580,950 2.7380 -0.13%
2013-06-14 0 7.580 7.550 7.580 7.550 7.690 622,000 4,714,100 7.5789 2.740 2.729 2.740 2.729 2.780 1,720,718 2.7396 -0.13%
2013-06-13 0 7.590 7.570 7.640 7.520 7.800 331,000 2,515,080 7.5984 2.744 2.736 2.762 2.718 2.820 915,687 2.7467 -1.94%
2013-06-11 0 7.740 7.730 7.810 7.710 7.850 222,000 1,725,060 7.7705 2.798 2.794 2.823 2.787 2.838 614,147 2.8089 -0.90%
2013-06-10 0 7.810 7.810 7.880 7.800 7.870 46,000 360,040 7.8270 2.823 2.823 2.848 2.820 2.845 127,256 2.8293 0.26%
2013-06-07 0 7.940 7.920 7.940 7.870 7.950 166,000 1,311,800 7.9024 2.816 2.809 2.816 2.791 2.819 468,070 2.8026 0.63%
2013-06-06 0 7.890 7.890 7.900 7.830 7.920 194,000 1,523,440 7.8528 2.798 2.798 2.802 2.777 2.809 547,021 2.7850 -0.88%
2013-06-05 0 7.960 7.960 8.000 7.880 8.040 266,000 2,114,820 7.9505 2.823 2.823 2.837 2.795 2.851 750,039 2.8196 -1.24%
2013-06-04 0 8.060 8.020 8.080 7.800 8.090 516,000 4,076,480 7.9002 2.858 2.844 2.866 2.766 2.869 1,454,963 2.8018 2.28%
2013-06-03 0 7.880 7.880 7.900 7.770 7.890 431,000 3,372,310 7.8244 2.795 2.795 2.802 2.756 2.798 1,215,289 2.7749 0.00%
2013-05-31 0 7.880 7.630 7.790 7.800 8.140 202,000 1,619,900 8.0193 2.795 2.706 2.763 2.766 2.887 569,579 2.8440 -2.48%
2013-05-30 0 8.080 8.020 8.080 7.990 8.190 588,000 4,747,180 8.0734 2.866 2.844 2.866 2.834 2.905 1,657,981 2.8632 -1.10%
2013-05-29 0 8.170 8.160 8.240 8.140 8.250 150,000 1,226,700 8.1780 2.897 2.894 2.922 2.887 2.926 422,954 2.9003 -0.97%
2013-05-28 0 8.250 8.200 8.240 8.160 8.280 24,000 197,540 8.2308 2.926 2.908 2.922 2.894 2.936 67,673 2.9190 0.12%
2013-05-27 0 8.240 8.190 8.240 8.190 8.280 210,000 1,726,400 8.2210 2.922 2.905 2.922 2.905 2.936 592,136 2.9155 -0.72%
2013-05-24 0 8.300 8.220 8.300 8.230 8.450 372,800 3,090,700 8.2905 2.944 2.915 2.944 2.919 2.997 1,051,183 2.9402 -1.54%
2013-05-23 0 8.430 8.380 8.430 8.230 8.450 372,000 3,094,040 8.3173 2.990 2.972 2.990 2.919 2.997 1,048,927 2.9497 1.57%
2013-05-22 0 8.300 8.300 8.330 8.260 8.300 96,000 794,960 8.2808 2.944 2.944 2.954 2.929 2.944 270,691 2.9368 0.61%
2013-05-21 0 8.250 8.250 8.280 8.250 8.250 8,000 66,000 8.2500 2.926 2.926 2.936 2.926 2.926 22,558 2.9258 -0.60%
2013-05-20 0 8.300 8.230 8.290 8.230 8.360 430,000 3,566,800 8.2949 2.944 2.919 2.940 2.919 2.965 1,212,469 2.9418 0.61%
2013-05-16 0 8.250 8.200 8.250 8.130 8.300 442,000 3,635,480 8.2251 2.926 2.908 2.926 2.883 2.944 1,246,306 2.9170 1.60%
2013-05-15 0 8.120 8.120 8.150 8.120 8.290 336,000 2,760,200 8.2149 2.880 2.880 2.890 2.880 2.940 947,418 2.9134 -1.34%
2013-05-14 0 8.230 8.210 8.240 8.120 8.250 534,000 4,362,940 8.1703 2.919 2.912 2.922 2.880 2.926 1,505,718 2.8976 0.86%
2013-05-13 0 8.160 8.150 8.160 8.110 8.190 190,000 1,547,740 8.1460 2.894 2.890 2.894 2.876 2.905 535,742 2.8890 -0.73%
2013-05-10 0 8.220 8.220 8.230 8.130 8.240 868,000 7,110,060 8.1913 2.915 2.915 2.919 2.883 2.922 2,447,496 2.9050 -0.96%
2013-05-09 0 8.300 8.230 8.290 8.160 8.450 922,000 7,632,240 8.2779 2.944 2.919 2.940 2.894 2.997 2,599,760 2.9357 -1.19%
2013-05-08 0 8.400 8.400 8.430 8.360 8.550 250,000 2,106,960 8.4278 2.979 2.979 2.990 2.965 3.032 704,924 2.9889 -1.75%
2013-05-07 0 8.550 8.540 8.550 8.540 8.650 102,000 875,580 8.5841 3.032 3.029 3.032 3.029 3.068 287,609 3.0443 -1.27%
2013-05-06 0 8.660 8.600 8.630 8.500 8.720 344,000 2,965,800 8.6215 3.071 3.050 3.061 3.015 3.093 969,975 3.0576 0.23%
2013-05-03 0 8.640 8.640 8.690 8.630 8.780 440,000 3,836,960 8.7204 3.064 3.064 3.082 3.061 3.114 1,240,666 3.0927 -0.92%
2013-05-02 0 8.720 8.650 8.720 8.460 8.720 854,000 7,354,560 8.6119 3.093 3.068 3.093 3.000 3.093 2,408,020 3.0542 3.20%
2013-04-30 0 8.450 8.400 8.450 8.400 8.450 186,000 1,566,520 8.4222 2.997 2.979 2.997 2.979 2.997 524,463 2.9869 0.60%
2013-04-29 0 8.400 8.350 8.400 8.290 8.440 220,000 1,838,280 8.3558 2.979 2.961 2.979 2.940 2.993 620,333 2.9634 -0.47%
2013-04-26 0 8.440 8.420 8.440 8.310 8.450 810,149 6,807,917 8.4033 2.993 2.986 2.993 2.947 2.997 2,284,374 2.9802 1.32%
2013-04-25 0 8.330 8.260 8.340 8.250 8.360 332,000 2,761,220 8.3169 2.954 2.929 2.958 2.926 2.965 936,139 2.9496 -0.24%
2013-04-24 0 8.350 8.320 8.350 8.220 8.350 888,000 7,349,800 8.2768 2.961 2.951 2.961 2.915 2.961 2,503,890 2.9354 1.33%
2013-04-23 0 8.240 8.220 8.240 8.100 8.300 410,000 3,363,880 8.2046 2.922 2.915 2.922 2.873 2.944 1,156,075 2.9097 0.73%
2013-04-22 0 8.180 8.180 8.230 8.070 8.250 442,000 3,598,020 8.1403 2.901 2.901 2.919 2.862 2.926 1,246,306 2.8869 -1.33%
2013-04-19 0 8.290 8.280 8.290 8.230 8.290 220,000 1,817,840 8.2629 2.940 2.936 2.940 2.919 2.940 620,333 2.9304 0.61%
2013-04-18 0 8.240 8.230 8.260 8.200 8.350 236,201 1,943,176 8.2268 2.922 2.919 2.929 2.908 2.961 666,015 2.9176 -0.24%
2013-04-17 0 8.260 8.250 8.260 8.200 8.260 116,000 953,740 8.2219 2.929 2.926 2.929 2.908 2.929 327,085 2.9159 1.23%
2013-04-16 0 8.160 8.130 8.200 8.060 8.160 398,000 3,226,860 8.1077 2.894 2.883 2.908 2.858 2.894 1,122,239 2.8754 0.25%
2013-04-15 0 8.140 8.110 8.150 8.110 8.350 188,000 1,539,240 8.1874 2.887 2.876 2.890 2.876 2.961 530,103 2.9037 -2.51%
2013-04-12 0 8.350 8.330 8.360 8.260 8.350 514,201 4,280,436 8.3244 2.961 2.954 2.965 2.929 2.961 1,449,891 2.9522 0.24%
2013-04-11 0 8.330 8.280 8.330 8.180 8.330 756,243 6,268,695 8.2893 2.954 2.936 2.954 2.901 2.954 2,132,375 2.9398 1.83%
2013-04-10 0 8.180 8.100 8.200 8.000 8.210 252,000 2,040,900 8.0988 2.901 2.873 2.908 2.837 2.912 710,563 2.8722 0.74%
2013-04-09 0 8.120 8.090 8.160 7.730 8.230 1,009,000 8,189,020 8.1160 2.880 2.869 2.894 2.741 2.919 2,845,073 2.8783 5.18%
2013-04-08 0 7.720 7.700 7.720 7.670 7.800 646,415 4,993,615 7.7251 2.738 2.731 2.738 2.720 2.766 1,822,694 2.7397 -1.28%
2013-04-05 0 7.820 7.780 7.820 7.720 8.020 1,813,000 14,153,790 7.8068 2.773 2.759 2.773 2.738 2.844 5,112,109 2.7687 -3.46%
2013-04-03 0 8.100 8.050 8.100 8.020 8.210 771,585 6,246,191 8.0953 2.873 2.855 2.873 2.844 2.912 2,175,635 2.8710 -0.25%
2013-04-02 0 8.120 8.120 8.160 8.110 8.380 350,000 2,897,520 8.2786 2.880 2.880 2.894 2.876 2.972 986,894 2.9360 -2.40%
2013-03-28 0 8.320 8.250 8.320 8.160 8.320 354,000 2,912,020 8.2260 2.951 2.926 2.951 2.894 2.951 998,172 2.9174 0.73%
2013-03-27 0 8.260 8.230 8.300 8.140 8.290 348,000 2,859,360 8.2166 2.929 2.919 2.944 2.887 2.940 981,254 2.9140 1.10%
2013-03-26 0 8.170 8.130 8.170 8.100 8.220 224,000 1,825,440 8.1493 2.897 2.883 2.897 2.873 2.915 631,612 2.8901 -0.61%
2013-03-25 0 8.220 8.210 8.220 8.000 8.240 1,052,000 8,598,360 8.1733 2.915 2.912 2.915 2.837 2.922 2,966,320 2.8987 3.40%
2013-03-22 0 7.950 7.920 7.950 7.660 7.970 438,000 3,458,365 7.8958 2.819 2.809 2.819 2.717 2.827 1,235,027 2.8002 2.32%
2013-03-21 0 7.770 7.710 7.800 7.700 8.080 1,218,000 9,623,100 7.9007 2.756 2.734 2.766 2.731 2.866 3,434,390 2.8020 -2.63%
2013-03-20 0 7.980 7.950 7.980 7.580 8.100 1,519,582 11,983,464 7.8860 2.830 2.819 2.830 2.688 2.873 4,284,759 2.7968 4.31%
2013-03-19 0 7.650 7.650 7.660 7.510 7.760 1,243,000 9,543,520 7.6778 2.713 2.713 2.717 2.663 2.752 3,504,882 2.7229 0.53%
2013-03-18 0 7.610 7.610 7.620 7.570 7.640 1,130,490 8,594,670 7.6026 2.699 2.699 2.702 2.685 2.710 3,187,638 2.6963 -1.17%
2013-03-15 0 7.700 7.700 7.740 7.620 7.750 523,245 4,030,948 7.7037 2.731 2.731 2.745 2.702 2.749 1,475,392 2.7321 0.13%
2013-03-14 0 7.690 7.680 7.740 7.300 7.750 466,000 3,555,180 7.6291 2.727 2.724 2.745 2.589 2.749 1,313,978 2.7057 -0.65%
2013-03-13 0 7.740 7.700 7.740 7.600 7.780 742,000 5,671,680 7.6438 2.745 2.731 2.745 2.695 2.759 2,092,214 2.7109 1.84%
2013-03-12 0 7.600 7.580 7.600 7.500 7.800 598,000 4,574,330 7.6494 2.695 2.688 2.695 2.660 2.766 1,686,178 2.7128 -1.55%
2013-03-11 0 7.720 7.670 7.720 7.670 7.800 299,000 2,311,630 7.7312 2.738 2.720 2.738 2.720 2.766 843,089 2.7419 0.39%
2013-03-08 0 7.690 7.630 7.700 7.600 7.700 300,000 2,299,940 7.6665 2.727 2.706 2.731 2.695 2.731 845,909 2.7189 0.65%
2013-03-07 0 7.640 7.640 7.690 7.620 7.700 450,000 3,447,740 7.6616 2.710 2.710 2.727 2.702 2.731 1,268,863 2.7172 0.39%
2013-03-06 0 7.610 7.530 7.630 7.340 7.620 618,080 4,603,652 7.4483 2.699 2.671 2.706 2.603 2.702 1,742,798 2.6415 2.84%
2013-03-05 0 7.400 7.390 7.400 7.380 7.490 213,000 1,582,050 7.4275 2.624 2.621 2.624 2.617 2.656 600,595 2.6341 -0.13%
2013-03-04 0 7.410 7.410 7.430 7.130 7.460 450,000 3,321,620 7.3814 2.628 2.628 2.635 2.529 2.646 1,268,863 2.6178 -1.20%
2013-03-01 0 7.500 7.470 7.490 7.450 7.610 107,019 803,508 7.5081 2.660 2.649 2.656 2.642 2.699 301,761 2.6627 -1.57%
2013-02-28 0 7.620 7.520 7.650 7.270 7.650 484,000 3,609,400 7.4574 2.702 2.667 2.713 2.578 2.713 1,364,733 2.6448 4.53%
2013-02-27 0 7.290 7.230 7.290 7.020 7.290 460,000 3,306,160 7.1873 2.585 2.564 2.585 2.490 2.585 1,297,060 2.5490 2.97%
2013-02-26 0 7.080 7.080 7.140 7.020 7.400 1,060,000 7,555,870 7.1282 2.511 2.511 2.532 2.490 2.624 2,988,878 2.5280 -5.22%
2013-02-25 0 7.470 7.470 7.480 7.420 7.660 406,000 3,080,120 7.5865 2.649 2.649 2.653 2.631 2.717 1,144,797 2.6905 -2.10%
2013-02-22 0 7.630 7.610 7.680 7.480 7.700 506,000 3,836,110 7.5812 2.706 2.699 2.724 2.653 2.731 1,426,766 2.6887 -1.55%
2013-02-21 0 7.750 7.710 7.750 7.380 7.820 3,170,040 24,288,829 7.6620 2.749 2.734 2.749 2.617 2.773 8,938,549 2.7173 4.03%
2013-02-20 0 7.450 7.410 7.500 7.110 7.500 868,000 6,368,980 7.3375 2.642 2.628 2.660 2.522 2.660 2,447,496 2.6022 3.47%
2013-02-19 0 7.200 7.200 7.220 7.140 7.220 698,000 5,017,860 7.1889 2.553 2.553 2.561 2.532 2.561 1,968,148 2.5495 0.00%
2013-02-18 0 7.200 7.130 7.200 7.130 7.220 238,000 1,705,800 7.1672 2.553 2.529 2.553 2.529 2.561 671,088 2.5418 -0.14%
2013-02-15 0 7.210 7.170 7.210 6.940 7.220 450,000 3,192,104 7.0936 2.557 2.543 2.557 2.461 2.561 1,268,863 2.5157 2.41%
2013-02-14 0 7.040 7.030 7.040 6.860 7.070 13,412,040 91,547,678 6.8258 2.497 2.493 2.497 2.433 2.507 37,817,876 2.4208 2.62%
2013-02-08 0 6.860 6.820 6.860 6.660 6.860 118,000 801,220 6.7900 2.433 2.419 2.433 2.362 2.433 332,724 2.4081 3.00%
2013-02-07 0 6.660 6.640 6.710 6.640 7.060 923,000 6,249,330 6.7707 2.362 2.355 2.380 2.355 2.504 2,602,579 2.4012 -5.53%
2013-02-06 0 7.050 7.000 7.050 7.000 7.170 534,000 3,774,300 7.0680 2.500 2.483 2.500 2.483 2.543 1,505,718 2.5066 0.86%
2013-02-05 0 6.990 6.910 7.000 6.790 7.000 800,000 5,524,820 6.9060 2.479 2.451 2.483 2.408 2.483 2,255,757 2.4492 -0.14%
2013-02-04 0 7.000 6.970 7.000 6.720 7.000 1,078,000 7,458,060 6.9184 2.483 2.472 2.483 2.383 2.483 3,039,632 2.4536 4.48%
2013-02-01 0 6.700 6.680 6.740 6.360 6.760 1,140,000 7,578,420 6.6477 2.376 2.369 2.390 2.256 2.397 3,214,453 2.3576 5.35%
2013-01-31 0 6.360 6.330 6.360 6.330 6.440 146,000 930,000 6.3699 2.256 2.245 2.256 2.245 2.284 411,676 2.2591 -0.31%
2013-01-30 0 6.380 6.340 6.380 6.300 6.450 508,000 3,240,120 6.3782 2.263 2.248 2.263 2.234 2.287 1,432,406 2.2620 0.63%
2013-01-29 0 6.340 6.300 6.340 6.280 6.350 111,000 700,690 6.3125 2.248 2.234 2.248 2.227 2.252 312,986 2.2387 0.63%
2013-01-28 0 6.300 6.300 6.310 6.300 6.380 517,000 3,260,800 6.3072 2.234 2.234 2.238 2.234 2.263 1,457,783 2.2368 0.00%
2013-01-25 0 6.300 6.300 6.330 6.300 6.440 623,000 3,954,360 6.3473 2.234 2.234 2.245 2.234 2.284 1,756,671 2.2511 -3.08%
2013-01-24 0 6.500 6.440 6.500 6.360 6.500 539,000 3,479,700 6.4558 2.305 2.284 2.305 2.256 2.305 1,519,816 2.2896 1.40%
2013-01-23 0 6.410 6.380 6.440 6.350 6.500 338,000 2,168,600 6.4160 2.273 2.263 2.284 2.252 2.305 953,057 2.2754 -0.77%
2013-01-22 0 6.460 6.440 6.460 6.280 6.490 402,000 2,590,520 6.4441 2.291 2.284 2.291 2.227 2.302 1,133,518 2.2854 0.94%
2013-01-21 0 6.400 6.380 6.430 6.230 6.410 374,000 2,357,980 6.3048 2.270 2.263 2.280 2.209 2.273 1,054,566 2.2360 1.91%
2013-01-18 0 6.280 6.270 6.280 6.230 6.300 439,000 2,754,980 6.2756 2.227 2.224 2.227 2.209 2.234 1,237,847 2.2256 0.48%
2013-01-17 0 6.250 6.220 6.250 6.150 6.300 1,501,500 9,377,385 6.2453 2.217 2.206 2.217 2.181 2.234 4,233,774 2.2149 1.46%
2013-01-16 0 6.160 6.130 6.180 5.930 6.160 736,000 4,439,140 6.0314 2.185 2.174 2.192 2.103 2.185 2,075,296 2.1390 3.53%
2013-01-15 0 5.950 5.930 5.950 5.880 5.950 186,000 1,102,220 5.9259 2.110 2.103 2.110 2.085 2.110 524,463 2.1016 0.00%
2013-01-14 0 5.950 5.910 5.950 5.800 5.960 271,000 1,590,150 5.8677 2.110 2.096 2.110 2.057 2.114 764,138 2.0810 1.54%
2013-01-11 0 5.860 5.820 5.870 5.800 5.920 418,000 2,449,620 5.8603 2.078 2.064 2.082 2.057 2.100 1,178,633 2.0784 -1.84%
2013-01-10 0 5.970 5.920 5.980 5.920 5.990 316,000 1,885,920 5.9681 2.117 2.100 2.121 2.100 2.124 891,024 2.1166 0.34%
2013-01-09 0 5.950 5.900 5.950 5.880 5.960 166,000 982,640 5.9195 2.110 2.092 2.110 2.085 2.114 468,070 2.0993 1.19%
2013-01-08 0 5.880 5.880 5.890 5.850 5.940 247,552 1,457,856 5.8891 2.085 2.085 2.089 2.075 2.107 698,021 2.0886 -1.18%
2013-01-07 0 5.950 5.930 5.980 5.850 5.980 598,000 3,527,220 5.8984 2.110 2.103 2.121 2.075 2.121 1,686,178 2.0918 -0.17%
2013-01-04 0 5.960 5.930 5.960 5.890 5.980 677,000 4,016,170 5.9323 2.114 2.103 2.114 2.089 2.121 1,908,934 2.1039 0.51%
2013-01-03 0 5.930 5.930 5.950 5.760 5.950 1,178,000 6,948,120 5.8982 2.103 2.103 2.110 2.043 2.110 3,321,602 2.0918 2.95%
2013-01-02 0 5.760 5.750 5.790 5.530 5.810 1,756,000 9,949,160 5.6658 2.043 2.039 2.053 1.961 2.061 4,951,386 2.0094 4.73%
2012-12-31 0 5.500 5.490 5.500 5.490 5.600 754,000 4,170,240 5.5308 1.951 1.947 1.951 1.947 1.986 2,126,051 1.9615 -1.43%
2012-12-28 0 5.580 5.580 5.600 5.560 5.630 322,000 1,802,930 5.5992 1.979 1.979 1.986 1.972 1.997 907,942 1.9857 -0.89%
2012-12-27 0 5.630 5.620 5.630 5.550 5.650 966,000 5,432,820 5.6240 1.997 1.993 1.997 1.968 2.004 2,723,826 1.9946 0.90%
2012-12-24 0 5.580 5.580 5.590 5.540 5.590 112,000 623,480 5.5668 1.979 1.979 1.982 1.965 1.982 315,806 1.9743 0.54%
2012-12-21 0 5.550 5.530 5.570 5.510 5.550 435,000 2,408,760 5.5374 1.968 1.961 1.975 1.954 1.968 1,226,568 1.9638 0.73%
2012-12-20 0 5.510 5.500 5.540 5.470 5.540 420,000 2,314,760 5.5113 1.954 1.951 1.965 1.940 1.965 1,184,272 1.9546 -0.54%
2012-12-19 0 5.540 5.530 5.540 5.480 5.550 622,000 3,438,880 5.5287 1.965 1.961 1.965 1.943 1.968 1,753,851 1.9608 1.65%
2012-12-18 0 5.450 5.450 5.460 5.430 5.470 352,000 1,919,530 5.4532 1.933 1.933 1.936 1.926 1.940 992,533 1.9340 0.37%
2012-12-17 0 5.430 5.430 5.450 5.410 5.540 524,000 2,850,610 5.4401 1.926 1.926 1.933 1.919 1.965 1,477,521 1.9293 -1.45%
2012-12-14 0 5.510 5.510 5.520 5.480 5.570 268,000 1,484,400 5.5388 1.954 1.954 1.958 1.943 1.975 755,679 1.9643 0.55%
2012-12-13 0 5.480 5.430 5.490 5.420 5.590 1,037,106 5,713,685 5.5093 1.943 1.926 1.947 1.922 1.982 2,924,324 1.9538 -1.97%
2012-12-12 0 5.590 5.590 5.620 5.520 5.640 584,000 3,269,120 5.5978 1.982 1.982 1.993 1.958 2.000 1,646,702 1.9853 0.72%
2012-12-11 0 5.550 5.540 5.580 5.520 5.640 994,000 5,546,650 5.5801 1.968 1.965 1.979 1.958 2.000 2,802,778 1.9790 -1.42%
2012-12-10 0 5.630 5.630 5.650 5.620 5.720 1,015,680 5,748,154 5.6594 1.997 1.997 2.004 1.993 2.029 2,863,909 2.0071 -0.88%
2012-12-07 0 5.680 5.660 5.690 5.620 5.710 2,230,000 12,646,960 5.6713 2.014 2.007 2.018 1.993 2.025 6,287,922 2.0113 1.25%
2012-12-06 0 5.610 5.610 5.630 5.500 5.640 890,000 4,995,540 5.6130 1.990 1.990 1.997 1.951 2.000 2,509,529 1.9906 2.00%
2012-12-05 0 5.500 5.500 5.540 5.320 5.560 1,166,000 6,397,008 5.4863 1.951 1.951 1.965 1.887 1.972 3,287,766 1.9457 3.38%
2012-12-04 0 5.320 5.320 5.340 5.300 5.340 572,000 3,036,780 5.3091 1.887 1.887 1.894 1.880 1.894 1,612,866 1.8828 0.38%
2012-12-03 0 5.300 5.300 5.310 5.300 5.370 378,000 2,012,920 5.3252 1.880 1.880 1.883 1.880 1.904 1,065,845 1.8886 -0.75%
2012-11-30 0 5.340 5.300 5.350 5.290 5.390 918,200 4,885,208 5.3204 1.894 1.880 1.897 1.876 1.912 2,589,045 1.8869 0.00%
2012-11-29 0 5.340 5.340 5.360 5.300 5.370 309,000 1,650,550 5.3416 1.894 1.894 1.901 1.880 1.904 871,286 1.8944 0.56%
2012-11-28 0 5.310 5.310 5.370 5.290 5.350 468,000 2,486,500 5.3130 1.883 1.883 1.904 1.876 1.897 1,319,618 1.8843 -0.75%
2012-11-27 0 5.350 5.350 5.360 5.340 5.370 224,000 1,199,760 5.3561 1.897 1.897 1.901 1.894 1.904 631,612 1.8995 0.19%
2012-11-26 0 5.340 5.340 5.360 5.340 5.440 529,000 2,841,350 5.3712 1.894 1.894 1.901 1.894 1.929 1,491,619 1.9049 -1.66%
2012-11-23 0 5.430 5.410 5.430 5.360 5.440 274,000 1,483,540 5.4144 1.926 1.919 1.926 1.901 1.929 772,597 1.9202 1.69%
2012-11-22 0 5.340 5.340 5.350 5.330 5.350 530,000 2,832,860 5.3450 1.894 1.894 1.897 1.890 1.897 1,494,439 1.8956 -0.19%
2012-11-21 0 5.350 5.350 5.360 5.310 5.380 416,000 2,220,080 5.3367 1.897 1.897 1.901 1.883 1.908 1,172,994 1.8927 0.00%
2012-11-20 0 5.350 5.340 5.350 5.340 5.470 270,000 1,451,100 5.3744 1.897 1.894 1.897 1.894 1.940 761,318 1.9060 -2.01%
2012-11-19 0 5.460 5.420 5.470 5.400 5.520 240,742 1,315,561 5.4646 1.936 1.922 1.940 1.915 1.958 678,819 1.9380 -0.36%
2012-11-16 0 5.480 5.430 5.490 5.350 5.500 500,000 2,700,400 5.4008 1.943 1.926 1.947 1.897 1.951 1,409,848 1.9154 1.86%
2012-11-15 0 5.380 5.360 5.390 5.360 5.460 684,000 3,692,100 5.3978 1.908 1.901 1.912 1.901 1.936 1,928,672 1.9143 -2.36%
2012-11-14 0 5.510 5.490 5.530 5.330 5.630 923,000 5,074,490 5.4978 1.954 1.947 1.961 1.890 1.997 2,602,579 1.9498 3.38%
2012-11-13 0 5.330 5.310 5.330 5.280 5.390 752,000 4,009,040 5.3312 1.890 1.883 1.890 1.873 1.912 2,120,411 1.8907 -1.48%
2012-11-12 0 5.410 5.400 5.410 5.400 5.550 494,000 2,690,220 5.4458 1.919 1.915 1.919 1.915 1.968 1,392,930 1.9313 -1.99%
2012-11-09 0 5.520 5.520 5.530 5.500 5.620 693,000 3,826,350 5.5214 1.958 1.958 1.961 1.951 1.993 1,954,049 1.9582 -1.60%
2012-11-08 0 5.610 5.610 5.640 5.540 5.750 2,194,000 12,361,020 5.6340 1.990 1.990 2.000 1.965 2.039 6,186,413 1.9981 -2.09%
2012-11-07 0 5.730 5.710 5.730 5.500 5.750 2,416,000 13,571,800 5.6175 2.032 2.025 2.032 1.951 2.039 6,812,386 1.9922 4.18%
2012-11-06 0 5.500 5.500 5.510 5.450 5.560 1,712,000 9,414,700 5.4992 1.951 1.951 1.954 1.933 1.972 4,827,320 1.9503 0.36%
2012-11-05 0 5.480 5.470 5.480 5.320 5.490 1,772,000 9,582,800 5.4079 1.943 1.940 1.943 1.887 1.947 4,996,501 1.9179 2.24%
2012-11-02 0 5.360 5.360 5.370 5.290 5.430 3,342,000 17,890,940 5.3534 1.901 1.901 1.904 1.876 1.926 9,423,424 1.8986 1.90%
2012-11-01 0 5.260 5.260 5.280 5.200 5.320 1,734,000 9,148,880 5.2762 1.865 1.865 1.873 1.844 1.887 4,889,353 1.8712 0.57%
2012-10-31 0 5.230 5.230 5.250 5.120 5.260 1,034,000 5,381,360 5.2044 1.855 1.855 1.862 1.816 1.865 2,915,566 1.8457 2.15%
2012-10-30 0 5.120 5.120 5.150 5.100 5.200 876,000 4,508,040 5.1462 1.816 1.816 1.826 1.809 1.844 2,470,054 1.8251 -0.78%
2012-10-29 0 5.160 5.130 5.170 5.100 5.220 782,000 4,040,640 5.1671 1.830 1.819 1.834 1.809 1.851 2,205,002 1.8325 0.78%
2012-10-26 0 5.120 5.120 5.160 5.120 5.220 2,984,000 15,442,240 5.1750 1.816 1.816 1.830 1.816 1.851 8,413,973 1.8353 -1.54%
2012-10-25 0 5.200 5.200 5.230 5.130 5.380 6,003,700 31,577,760 5.2597 1.844 1.844 1.855 1.819 1.908 16,928,609 1.8653 -1.89%
2012-10-24 0 5.300 5.290 5.300 5.070 5.310 4,148,680 21,717,030 5.2347 1.880 1.876 1.880 1.798 1.883 11,698,017 1.8565 4.74%
2012-10-22 0 5.060 5.060 5.070 4.890 5.070 3,176,000 15,889,700 5.0031 1.795 1.795 1.798 1.734 1.798 8,955,355 1.7743 3.48%
2012-10-19 0 4.890 4.900 4.910 4.880 4.960 5,076,000 24,933,740 4.9121 1.734 1.738 1.741 1.731 1.759 14,312,777 1.7421 0.41%
2012-10-18 0 4.870 4.860 4.890 4.860 4.940 4,108,000 20,050,040 4.8807 1.727 1.724 1.734 1.724 1.752 11,583,311 1.7309 0.21%
2012-10-17 0 4.860 4.850 4.860 4.840 4.920 2,874,000 14,006,360 4.8735 1.724 1.720 1.724 1.716 1.745 8,103,806 1.7284 -0.21%
2012-10-16 0 4.870 4.850 4.870 4.860 4.980 2,304,000 11,291,940 4.9010 1.727 1.720 1.727 1.724 1.766 6,496,580 1.7381 -1.22%
2012-10-15 0 4.930 4.910 4.930 4.900 4.970 2,221,000 10,945,790 4.9283 1.748 1.741 1.748 1.738 1.763 6,262,545 1.7478 0.61%
2012-10-12 0 4.900 4.890 4.900 4.830 4.940 2,734,000 13,298,680 4.8642 1.738 1.734 1.738 1.713 1.752 7,709,049 1.7251 0.41%
2012-10-11 0 4.880 4.870 4.880 4.840 4.950 2,508,000 12,255,360 4.8865 1.731 1.727 1.731 1.716 1.756 7,071,798 1.7330 -1.41%
2012-10-10 0 4.950 4.940 4.950 4.920 4.980 771,000 3,814,100 4.9470 1.756 1.752 1.756 1.745 1.766 2,173,986 1.7544 -0.60%
2012-10-09 0 4.980 4.970 4.980 4.960 5.030 2,158,000 10,765,520 4.9887 1.766 1.763 1.766 1.759 1.784 6,084,904 1.7692 0.61%
2012-10-08 0 4.950 4.950 4.960 4.940 5.060 1,526,000 7,592,280 4.9753 1.756 1.756 1.759 1.752 1.795 4,302,856 1.7645 -1.98%
2012-10-05 0 5.050 5.040 5.050 5.040 5.100 1,104,000 5,589,160 5.0626 1.791 1.787 1.791 1.787 1.809 3,112,944 1.7955 0.00%
2012-10-04 0 5.050 5.030 5.070 5.030 5.140 718,000 3,631,220 5.0574 1.791 1.784 1.798 1.784 1.823 2,024,542 1.7936 -0.98%
2012-10-03 0 5.100 5.070 5.100 5.070 5.190 459,000 2,342,310 5.1031 1.809 1.798 1.809 1.798 1.841 1,294,240 1.8098 0.79%
2012-09-28 0 5.060 5.030 5.050 5.030 5.240 780,000 3,966,820 5.0857 1.795 1.784 1.791 1.784 1.858 2,199,363 1.8036 -1.75%
2012-09-27 0 5.250 5.240 5.250 5.200 5.250 667,120 3,487,839 5.2282 1.826 1.823 1.826 1.809 1.826 1,917,601 1.8189 0.57%
2012-09-26 0 5.220 5.220 5.250 5.210 5.350 656,000 3,464,040 5.2805 1.816 1.816 1.826 1.813 1.861 1,885,638 1.8371 -3.51%
2012-09-25 0 5.410 5.370 5.410 5.380 5.460 334,000 1,811,100 5.4225 1.882 1.868 1.882 1.872 1.899 960,065 1.8864 -0.37%
2012-09-24 0 5.430 5.420 5.430 5.390 5.450 1,272,241 6,903,021 5.4259 1.889 1.886 1.889 1.875 1.896 3,656,990 1.8876 -0.37%
2012-09-21 0 5.450 5.450 5.470 5.350 5.500 1,508,000 8,212,860 5.4462 1.896 1.896 1.903 1.861 1.913 4,334,667 1.8947 2.06%
2012-09-20 0 5.340 5.340 5.350 5.340 5.380 394,000 2,107,480 5.3489 1.858 1.858 1.861 1.858 1.872 1,132,532 1.8609 -0.74%
2012-09-19 0 5.380 5.360 5.380 5.330 5.450 454,000 2,437,340 5.3686 1.872 1.865 1.872 1.854 1.896 1,304,999 1.8677 0.56%
2012-09-18 0 5.350 5.310 5.350 5.300 5.380 1,644,000 8,786,660 5.3447 1.861 1.847 1.861 1.844 1.872 4,725,592 1.8594 -0.37%
2012-09-17 0 5.370 5.360 5.370 5.150 5.410 922,000 4,909,240 5.3246 1.868 1.865 1.868 1.792 1.882 2,650,241 1.8524 4.07%
2012-09-14 0 5.160 5.150 5.200 5.050 5.250 1,360,120 7,037,435 5.1741 1.795 1.792 1.809 1.757 1.826 3,909,593 1.8000 1.18%
2012-09-13 0 5.100 5.070 5.150 4.980 5.160 526,000 2,667,640 5.0716 1.774 1.764 1.792 1.733 1.795 1,511,959 1.7644 0.99%
2012-09-12 0 5.050 5.040 5.050 5.010 5.100 490,000 2,472,360 5.0456 1.757 1.753 1.757 1.743 1.774 1,408,479 1.7553 -1.75%
2012-09-11 0 5.140 5.020 5.190 4.950 5.200 134,000 673,840 5.0287 1.788 1.746 1.806 1.722 1.809 385,176 1.7494 4.05%
2012-09-10 0 4.940 4.940 4.950 4.900 4.950 306,000 1,511,760 4.9404 1.719 1.719 1.722 1.705 1.722 879,581 1.7187 -0.20%
2012-09-07 0 4.950 4.950 4.960 4.900 4.980 686,000 3,393,280 4.9465 1.722 1.722 1.726 1.705 1.733 1,971,871 1.7208 1.02%
2012-09-06 0 4.900 4.900 4.940 4.830 4.990 354,000 1,747,000 4.9350 1.705 1.705 1.719 1.680 1.736 1,017,554 1.7169 0.00%
2012-09-05 0 4.900 4.890 4.900 4.840 4.960 566,080 2,774,312 4.9009 1.705 1.701 1.705 1.684 1.726 1,627,167 1.7050 -1.80%
2012-09-04 0 4.990 4.970 5.000 4.970 5.030 445,000 2,226,900 5.0043 1.736 1.729 1.739 1.729 1.750 1,279,129 1.7410 0.00%
2012-09-03 0 4.990 4.970 5.000 4.970 5.020 940,000 4,692,540 4.9921 1.736 1.729 1.739 1.729 1.746 2,701,981 1.7367 -0.80%
2012-08-31 0 5.030 5.010 5.030 5.010 5.090 1,414,000 7,139,780 5.0493 1.750 1.743 1.750 1.743 1.771 4,064,469 1.7566 -0.79%
2012-08-30 0 5.070 5.080 5.100 5.010 5.140 734,000 3,734,150 5.0874 1.764 1.767 1.774 1.743 1.788 2,109,844 1.7699 -2.12%
2012-08-29 0 5.180 5.190 5.220 5.160 5.320 2,202,000 11,470,140 5.2090 1.802 1.806 1.816 1.795 1.851 6,329,533 1.8122 0.19%
2012-08-28 0 5.170 5.180 5.190 4.880 5.180 2,372,402 11,898,637 5.0154 1.799 1.802 1.806 1.698 1.802 6,819,345 1.7448 5.51%
2012-08-27 0 4.900 4.900 4.910 4.890 4.920 452,000 2,214,920 4.9003 1.705 1.705 1.708 1.701 1.712 1,299,250 1.7048 0.00%
2012-08-24 0 4.900 4.890 4.900 4.890 4.900 94,000 460,340 4.8972 1.705 1.701 1.705 1.701 1.705 270,198 1.7037 0.00%
2012-08-23 0 4.900 4.890 4.900 4.900 4.920 120,000 588,180 4.9015 1.705 1.701 1.705 1.705 1.712 344,934 1.7052 -0.20%
2012-08-22 0 4.910 4.910 4.940 4.900 4.940 136,000 667,700 4.9096 1.708 1.708 1.719 1.705 1.719 390,925 1.7080 0.41%
2012-08-21 0 4.890 4.880 4.890 4.880 4.950 417,000 2,048,020 4.9113 1.701 1.698 1.701 1.698 1.722 1,198,645 1.7086 -0.20%
2012-08-20 0 4.900 4.880 4.900 4.880 4.900 88,000 430,560 4.8927 1.705 1.698 1.705 1.698 1.705 252,951 1.7021 0.00%
2012-08-17 0 4.900 4.890 4.900 4.900 4.950 204,160 1,001,747 4.9067 1.705 1.701 1.705 1.705 1.722 586,847 1.7070 -1.01%
2012-08-16 0 4.950 4.940 4.950 4.900 4.950 224,000 1,103,280 4.9254 1.722 1.719 1.722 1.705 1.722 643,876 1.7135 -0.60%
2012-08-15 0 4.980 4.980 5.000 4.980 5.200 112,000 564,860 5.0434 1.733 1.733 1.739 1.733 1.809 321,938 1.7546 -1.19%
2012-08-14 0 5.040 4.980 5.040 4.980 5.050 78,000 390,940 5.0121 1.753 1.733 1.753 1.733 1.757 224,207 1.7437 -0.40%
2012-08-13 0 5.060 5.060 5.150 5.050 5.140 47,000 240,450 5.1160 1.760 1.760 1.792 1.757 1.788 135,099 1.7798 -1.75%
2012-08-10 0 5.150 5.140 5.160 5.150 5.160 20,000 103,060 5.1530 1.792 1.788 1.795 1.792 1.795 57,489 1.7927 0.39%
2012-08-09 0 5.130 5.130 5.180 5.130 5.180 66,000 339,980 5.1512 1.785 1.785 1.802 1.785 1.802 189,714 1.7921 -0.39%
2012-08-08 0 5.150 5.140 5.180 5.150 5.200 83,760 433,504 5.1755 1.792 1.788 1.802 1.792 1.809 240,764 1.8005 -0.19%
2012-08-07 0 5.160 5.160 5.180 5.150 5.180 52,000 268,740 5.1681 1.795 1.795 1.802 1.792 1.802 149,471 1.7979 0.98%
2012-08-06 0 5.110 5.110 5.200 5.110 5.240 90,000 467,480 5.1942 1.778 1.778 1.809 1.778 1.823 258,700 1.8070 -1.73%
2012-08-03 0 5.200 5.160 5.200 5.170 5.220 108,000 562,560 5.2089 1.809 1.795 1.809 1.799 1.816 310,440 1.8121 0.78%
2012-08-02 0 5.160 5.160 5.190 5.100 5.210 224,000 1,158,800 5.1732 1.795 1.795 1.806 1.774 1.813 643,876 1.7997 1.98%
2012-08-01 0 5.060 5.010 5.060 5.040 5.060 18,000 90,840 5.0467 1.760 1.743 1.760 1.753 1.760 51,740 1.7557 0.40%
2012-07-31 0 5.040 5.000 5.050 5.000 5.080 132,000 664,700 5.0356 1.753 1.739 1.757 1.739 1.767 379,427 1.7519 0.20%
2012-07-30 0 5.030 5.000 5.040 5.010 5.100 86,000 435,160 5.0600 1.750 1.739 1.753 1.743 1.774 247,202 1.7603 0.60%
2012-07-27 0 5.000 4.980 5.000 4.970 5.010 66,000 330,140 5.0021 1.739 1.733 1.739 1.729 1.743 189,714 1.7402 0.81%
2012-07-26 0 4.960 4.960 5.010 4.950 5.020 72,000 360,640 5.0089 1.726 1.726 1.743 1.722 1.746 206,960 1.7426 0.20%
2012-07-25 0 4.950 4.900 4.960 4.950 5.000 28,000 139,160 4.9700 1.722 1.705 1.726 1.722 1.739 80,485 1.7290 0.20%
2012-07-24 0 4.940 4.900 4.940 4.940 4.960 50,000 247,200 4.9440 1.719 1.705 1.719 1.719 1.726 143,722 1.7200 0.00%
2012-07-23 0 4.940 4.900 4.940 4.900 4.980 90,000 447,220 4.9691 1.719 1.705 1.719 1.705 1.733 258,700 1.7287 -1.59%
2012-07-20 0 5.020 5.020 5.050 5.000 5.080 98,201 493,950 5.0300 1.746 1.746 1.757 1.739 1.767 282,274 1.7499 1.62%
2012-07-19 0 4.940 4.940 4.990 4.920 4.960 156,000 770,960 4.9421 1.719 1.719 1.736 1.712 1.726 448,414 1.7193 2.28%
2012-07-18 0 4.830 4.830 4.840 4.760 4.860 132,000 636,840 4.8245 1.680 1.680 1.684 1.656 1.691 379,427 1.6784 -1.43%
2012-07-17 0 4.900 4.870 4.930 4.830 4.920 204,000 995,360 4.8792 1.705 1.694 1.715 1.680 1.712 586,387 1.6974 1.45%
2012-07-16 0 4.830 4.830 4.900 4.760 4.950 104,000 506,580 4.8710 1.680 1.680 1.705 1.656 1.722 298,943 1.6946 0.00%
2012-07-13 0 4.830 4.830 4.840 4.750 4.850 112,000 535,960 4.7854 1.680 1.680 1.684 1.652 1.687 321,938 1.6648 2.11%
2012-07-12 0 4.730 4.680 4.730 4.700 4.870 106,000 504,040 4.7551 1.646 1.628 1.646 1.635 1.694 304,691 1.6543 0.64%
2012-07-11 0 4.700 4.680 4.720 4.700 4.790 182,012 867,256 4.7648 1.635 1.628 1.642 1.635 1.666 523,184 1.6577 -1.67%
2012-07-10 0 4.780 4.770 4.800 4.720 4.950 164,000 789,260 4.8126 1.663 1.659 1.670 1.642 1.722 471,409 1.6743 1.27%
2012-07-09 0 4.720 4.710 4.790 4.670 4.840 195,000 916,260 4.6988 1.642 1.639 1.666 1.625 1.684 560,517 1.6347 -0.63%
2012-07-06 0 4.750 4.740 4.750 4.730 4.880 566,000 2,720,360 4.8063 1.652 1.649 1.652 1.646 1.698 1,626,937 1.6721 -2.66%
2012-07-05 0 4.880 4.870 4.880 4.870 4.940 558,000 2,733,040 4.8979 1.698 1.694 1.698 1.694 1.719 1,603,942 1.7040 -1.41%
2012-07-04 0 4.950 4.940 4.950 4.940 5.000 330,000 1,636,600 4.9594 1.722 1.719 1.722 1.719 1.739 948,568 1.7253 -0.40%
2012-07-03 0 4.970 4.950 4.970 4.960 5.030 290,000 1,444,960 4.9826 1.729 1.722 1.729 1.726 1.750 833,590 1.7334 0.00%
2012-06-29 0 4.970 4.950 4.980 4.920 4.980 166,058 823,746 4.9606 1.729 1.722 1.733 1.712 1.733 477,325 1.7258 1.02%
2012-06-28 0 4.920 4.920 4.940 4.900 4.980 164,000 810,020 4.9391 1.712 1.712 1.719 1.705 1.733 471,409 1.7183 -2.57%
2012-06-27 0 5.050 5.000 5.080 5.000 5.080 187,000 944,250 5.0495 1.757 1.739 1.767 1.739 1.767 537,522 1.7567 1.20%
2012-06-26 0 4.990 4.990 5.020 4.960 5.010 184,000 917,860 4.9884 1.736 1.736 1.746 1.726 1.743 528,898 1.7354 -0.20%
2012-06-25 0 5.000 4.980 5.000 5.000 5.110 206,000 1,039,320 5.0452 1.739 1.733 1.739 1.739 1.778 592,136 1.7552 -1.38%
2012-06-22 0 5.070 5.030 5.100 5.010 5.100 206,000 1,045,480 5.0751 1.764 1.750 1.774 1.743 1.774 592,136 1.7656 -0.20%
2012-06-21 0 5.080 5.060 5.090 5.080 5.200 120,000 614,500 5.1208 1.767 1.760 1.771 1.767 1.809 344,934 1.7815 -1.36%
2012-06-20 0 5.150 5.130 5.170 5.120 5.210 1,063,000 5,519,900 5.1928 1.792 1.785 1.799 1.781 1.813 3,055,538 1.8065 0.00%
2012-06-19 0 5.150 5.110 5.160 5.050 5.170 191,000 978,040 5.1206 1.792 1.778 1.795 1.757 1.799 549,019 1.7814 -0.39%
2012-06-18 0 5.170 5.150 5.170 5.100 5.250 312,000 1,607,500 5.1522 1.799 1.792 1.799 1.774 1.826 896,828 1.7924 1.37%
2012-06-15 0 5.100 5.080 5.110 4.980 5.200 734,000 3,738,400 5.0932 1.774 1.767 1.778 1.733 1.809 2,109,844 1.7719 3.45%
2012-06-14 0 4.930 4.890 4.950 4.880 5.010 1,196,000 5,881,780 4.9179 1.715 1.701 1.722 1.698 1.743 3,437,839 1.7109 -1.40%
2012-06-13 0 5.000 4.990 5.000 4.990 5.400 2,334,000 11,870,760 5.0860 1.739 1.736 1.739 1.736 1.879 6,708,960 1.7694 -7.06%
2012-06-12 0 5.380 5.350 5.390 5.350 5.570 591,000 3,195,890 5.4076 1.872 1.861 1.875 1.861 1.938 1,698,798 1.8813 -3.06%
2012-06-11 0 5.550 5.490 5.560 5.490 5.700 1,076,000 6,002,800 5.5788 1.931 1.910 1.934 1.910 1.983 3,092,905 1.9408 -2.46%
2012-06-08 0 5.690 5.630 5.700 5.600 5.800 272,000 1,548,440 5.6928 1.980 1.959 1.983 1.948 2.018 781,850 1.9805 -1.04%
2012-06-07 0 5.750 5.750 5.770 5.630 5.800 362,000 2,095,180 5.7878 2.000 2.000 2.007 1.959 2.018 1,040,550 2.0135 -0.17%
2012-06-06 0 5.760 5.760 5.800 5.750 5.800 224,000 1,294,900 5.7808 2.004 2.004 2.018 2.000 2.018 643,876 2.0111 -0.69%
2012-06-05 0 5.800 5.780 5.800 5.750 5.800 312,000 1,807,880 5.7945 2.018 2.011 2.018 2.000 2.018 896,828 2.0159 0.35%
2012-06-04 0 5.780 5.780 5.800 5.750 5.860 60,000 348,260 5.8043 2.011 2.011 2.018 2.000 2.039 172,467 2.0193 -2.20%
2012-06-01 0 5.910 5.890 5.920 5.890 5.990 92,165 545,783 5.9218 2.056 2.049 2.060 2.049 2.084 264,923 2.0602 -1.34%
2012-05-31 0 5.990 5.880 6.040 5.800 6.030 332,000 1,971,680 5.9388 2.084 2.046 2.101 2.018 2.098 954,317 2.0661 0.00%
2012-05-30 0 5.990 5.990 6.020 5.990 6.030 181,000 1,085,900 5.9994 2.084 2.084 2.094 2.084 2.098 520,275 2.0872 -0.17%
2012-05-29 0 6.000 5.960 6.030 5.860 6.000 81,000 484,180 5.9775 2.087 2.073 2.098 2.039 2.087 232,830 2.0795 3.81%
2012-05-28 0 5.900 5.880 6.080 5.860 6.100 92,000 545,020 5.9241 2.011 2.004 2.072 1.997 2.079 269,939 2.0190 1.03%
2012-05-25 0 5.840 5.820 5.880 5.600 5.990 150,000 881,860 5.8791 1.990 1.984 2.004 1.909 2.041 440,119 2.0037 -1.52%
2012-05-24 0 5.930 5.920 5.930 5.920 5.960 79,000 469,920 5.9484 2.021 2.018 2.021 2.018 2.031 231,796 2.0273 -1.00%
2012-05-23 0 5.990 5.980 6.080 5.980 6.080 18,000 108,320 6.0178 2.041 2.038 2.072 2.038 2.072 52,814 2.0510 -2.44%
2012-05-22 0 6.140 6.050 6.140 5.920 6.160 96,000 582,020 6.0627 2.093 2.062 2.093 2.018 2.099 281,676 2.0663 3.72%
2012-05-21 0 5.920 5.920 6.100 5.880 6.020 76,000 451,420 5.9397 2.018 2.018 2.079 2.004 2.052 222,993 2.0244 -1.33%
2012-05-18 0 6.000 5.980 6.020 6.000 6.090 152,000 916,460 6.0293 2.045 2.038 2.052 2.045 2.076 445,987 2.0549 -3.07%
2012-05-17 0 6.190 6.150 6.200 6.110 6.300 170,000 1,054,000 6.2000 2.110 2.096 2.113 2.082 2.147 498,801 2.1131 1.31%
2012-05-16 0 6.110 6.100 6.190 6.090 6.400 302,000 1,871,540 6.1972 2.082 2.079 2.110 2.076 2.181 886,106 2.1121 -6.29%
2012-05-15 0 6.520 6.500 6.570 6.410 6.680 240,000 1,573,580 6.5566 2.222 2.215 2.239 2.185 2.277 704,190 2.2346 -1.95%
2012-05-14 0 6.650 6.640 6.650 6.630 6.870 220,000 1,490,700 6.7759 2.266 2.263 2.266 2.260 2.341 645,507 2.3093 -2.78%
2012-05-11 0 6.840 6.780 6.850 6.700 6.840 159,000 1,070,330 6.7316 2.331 2.311 2.335 2.283 2.331 466,526 2.2943 3.64%
2012-05-10 0 6.600 6.570 6.780 6.310 6.600 236,000 1,525,640 6.4646 2.249 2.239 2.311 2.151 2.249 692,453 2.2032 4.27%
2012-05-09 0 6.330 6.330 6.380 6.300 6.370 220,000 1,391,880 6.3267 2.157 2.157 2.174 2.147 2.171 645,507 2.1563 -1.09%
2012-05-08 0 6.400 6.380 6.420 6.330 6.400 364,000 2,315,700 6.3618 2.181 2.174 2.188 2.157 2.181 1,068,021 2.1682 0.79%
2012-05-07 0 6.350 6.320 6.360 6.280 6.380 274,000 1,735,860 6.3353 2.164 2.154 2.168 2.140 2.174 803,950 2.1592 -0.31%
2012-05-04 0 6.370 6.370 6.400 6.320 6.380 126,000 801,160 6.3584 2.171 2.171 2.181 2.154 2.174 369,700 2.1671 0.47%
2012-05-03 0 6.340 6.310 6.340 6.160 6.400 260,000 1,638,360 6.3014 2.161 2.151 2.161 2.099 2.181 762,872 2.1476 1.77%
2012-05-02 0 6.230 6.230 6.240 6.080 6.250 176,000 1,085,760 6.1691 2.123 2.123 2.127 2.072 2.130 516,406 2.1025 2.13%
2012-04-30 0 6.100 6.100 6.200 6.070 6.200 106,000 649,680 6.1291 2.079 2.079 2.113 2.069 2.113 311,017 2.0889 -0.16%
2012-04-27 0 6.110 6.100 6.170 6.060 6.240 222,000 1,362,360 6.1368 2.082 2.079 2.103 2.065 2.127 651,376 2.0915 -2.55%
2012-04-26 0 6.270 6.220 6.270 6.200 6.290 180,000 1,123,040 6.2391 2.137 2.120 2.137 2.113 2.144 528,142 2.1264 0.80%
2012-04-25 0 6.220 6.220 6.250 6.210 6.290 346,000 2,158,720 6.2391 2.120 2.120 2.130 2.116 2.144 1,015,207 2.1264 -1.27%
2012-04-24 0 6.300 6.290 6.310 6.090 6.400 432,000 2,726,100 6.3104 2.147 2.144 2.151 2.076 2.181 1,267,542 2.1507 3.28%
2012-04-23 0 6.100 6.050 6.100 6.000 6.130 278,000 1,687,520 6.0702 2.079 2.062 2.079 2.045 2.089 815,687 2.0688 1.84%
2012-04-20 0 5.990 5.990 6.000 5.800 6.000 606,000 3,613,580 5.9630 2.041 2.041 2.045 1.977 2.045 1,778,079 2.0323 3.99%
2012-04-19 0 5.760 5.760 5.790 5.590 5.870 426,000 2,453,560 5.7595 1.963 1.963 1.973 1.905 2.001 1,249,937 1.9629 4.35%
2012-04-18 0 5.520 5.520 5.540 5.260 5.540 1,005,700 5,427,373 5.3966 1.881 1.881 1.888 1.793 1.888 2,950,849 1.8393 5.34%
2012-04-17 0 5.240 5.240 5.270 5.240 5.290 196,000 1,033,060 5.2707 1.786 1.786 1.796 1.786 1.803 575,088 1.7963 -1.13%
2012-04-16 0 5.300 5.300 5.310 5.280 5.350 78,000 413,640 5.3031 1.806 1.806 1.810 1.800 1.823 228,862 1.8074 0.38%
2012-04-13 0 5.280 5.260 5.330 5.280 5.360 740,000 3,954,140 5.3434 1.800 1.793 1.817 1.800 1.827 2,171,252 1.8211 -1.31%
2012-04-12 0 5.350 5.330 5.350 5.330 5.350 148,000 791,020 5.3447 1.823 1.817 1.823 1.817 1.823 434,250 1.8216 -0.19%
2012-04-11 0 5.360 5.360 5.390 5.350 5.400 68,140 366,862 5.3839 1.827 1.827 1.837 1.823 1.840 199,931 1.8349 -0.74%
2012-04-10 0 5.400 5.380 5.500 5.380 5.510 62,000 337,880 5.4497 1.840 1.834 1.874 1.834 1.878 181,916 1.8573 0.19%
2012-04-05 0 5.390 5.300 5.490 5.250 5.390 68,000 360,540 5.3021 1.837 1.806 1.871 1.789 1.837 199,520 1.8070 0.00%
2012-04-03 0 5.390 5.380 5.400 5.390 5.570 279,000 1,525,050 5.4661 1.837 1.834 1.840 1.837 1.898 818,621 1.8630 -3.23%
2012-04-02 0 5.570 5.500 5.570 5.500 5.600 342,000 1,908,540 5.5805 1.898 1.874 1.898 1.874 1.909 1,003,471 1.9019 -0.54%
2012-03-30 0 5.600 5.600 5.610 5.470 5.600 428,140 2,374,818 5.5468 1.909 1.909 1.912 1.864 1.909 1,256,216 1.8905 2.38%
2012-03-29 0 5.470 5.400 5.470 5.400 5.600 544,000 2,980,520 5.4789 1.864 1.840 1.864 1.840 1.909 1,596,164 1.8673 -1.62%
2012-03-28 0 5.560 5.560 5.620 5.400 5.800 884,000 4,936,440 5.5842 1.895 1.895 1.915 1.840 1.977 2,593,766 1.9032 -7.33%
2012-03-27 0 6.000 6.000 6.050 6.000 6.050 206,000 1,238,740 6.0133 2.045 2.045 2.062 2.045 2.062 604,430 2.0494 0.00%
2012-03-26 0 6.000 5.880 6.020 5.980 6.050 484,000 2,906,980 6.0062 2.045 2.004 2.052 2.038 2.062 1,420,116 2.0470 0.84%
2012-03-23 0 5.950 5.910 6.000 5.900 5.950 44,000 260,680 5.9245 2.028 2.014 2.045 2.011 2.028 129,101 2.0192 -0.50%
2012-03-22 0 5.980 5.940 5.980 5.930 5.980 74,000 439,620 5.9408 2.038 2.024 2.038 2.021 2.038 217,125 2.0247 -1.48%
2012-03-21 0 6.070 5.920 6.070 6.000 6.100 290,000 1,753,100 6.0452 2.069 2.018 2.069 2.045 2.079 850,896 2.0603 -0.49%
2012-03-20 0 6.100 5.920 6.100 6.000 6.130 224,000 1,352,060 6.0360 2.079 2.018 2.079 2.045 2.089 657,244 2.0572 0.00%
2012-03-19 0 6.100 6.050 6.180 - - 0 0 - 2.079 2.062 2.106 - - 0 - 0.00%
2012-03-16 0 6.100 6.080 6.100 6.090 6.230 704,000 4,300,080 6.1081 2.079 2.072 2.079 2.076 2.123 2,065,624 2.0817 0.16%
2012-03-15 0 6.090 6.070 6.090 6.000 6.090 66,000 399,340 6.0506 2.076 2.069 2.076 2.045 2.076 193,652 2.0622 -0.16%
2012-03-14 0 6.100 6.090 6.100 6.110 6.120 12,000 73,360 6.1133 2.079 2.076 2.079 2.082 2.086 35,209 2.0835 -0.16%
2012-03-13 0 6.110 6.100 6.110 6.100 6.110 26,000 158,620 6.1008 2.082 2.079 2.082 2.079 2.082 76,287 2.0792 0.16%
2012-03-12 0 6.100 6.070 6.100 6.080 6.100 50,000 304,600 6.0920 2.079 2.069 2.079 2.072 2.079 146,706 2.0763 0.33%
2012-03-09 0 6.080 6.060 6.100 6.050 6.100 50,000 303,420 6.0684 2.072 2.065 2.079 2.062 2.079 146,706 2.0682 0.50%
2012-03-08 0 6.050 6.050 6.090 6.010 6.050 80,000 483,060 6.0383 2.062 2.062 2.076 2.048 2.062 234,730 2.0579 0.17%
2012-03-07 0 6.040 6.000 6.040 5.700 6.170 98,000 590,660 6.0271 2.059 2.045 2.059 1.943 2.103 287,544 2.0542 -2.11%
2012-03-06 0 6.170 6.050 6.180 6.000 6.290 84,000 521,220 6.2050 2.103 2.062 2.106 2.045 2.144 246,466 2.1148 -2.06%
2012-03-05 0 6.300 6.260 6.300 6.200 6.370 84,000 532,380 6.3379 2.147 2.134 2.147 2.113 2.171 246,466 2.1601 0.64%
2012-03-02 0 6.260 6.260 6.300 6.200 6.340 200,000 1,249,180 6.2459 2.134 2.134 2.147 2.113 2.161 586,825 2.1287 0.97%
2012-03-01 0 6.200 6.060 6.200 6.160 6.250 54,000 335,740 6.2174 2.113 2.065 2.113 2.099 2.130 158,443 2.1190 -0.64%
2012-02-29 0 6.240 6.230 6.250 6.190 6.250 68,000 422,300 6.2103 2.127 2.123 2.130 2.110 2.130 199,520 2.1166 0.48%
2012-02-28 0 6.210 6.200 6.280 6.170 6.280 44,000 272,860 6.2014 2.116 2.113 2.140 2.103 2.140 129,101 2.1135 1.47%
2012-02-27 0 6.120 6.120 6.200 6.120 6.250 80,000 493,760 6.1720 2.086 2.086 2.113 2.086 2.130 234,730 2.1035 -2.08%
2012-02-24 0 6.250 6.250 6.260 6.130 6.250 192,000 1,184,960 6.1717 2.130 2.130 2.134 2.089 2.130 563,352 2.1034 2.12%
2012-02-23 0 6.120 6.120 6.150 6.100 6.170 62,000 379,680 6.1239 2.086 2.086 2.096 2.079 2.103 181,916 2.0871 -0.49%
2012-02-22 0 6.150 6.160 6.170 6.000 6.160 90,000 546,420 6.0713 2.096 2.099 2.103 2.045 2.099 264,071 2.0692 1.65%
2012-02-21 0 6.050 6.050 6.200 6.000 6.050 12,000 72,380 6.0317 2.062 2.062 2.113 2.045 2.062 35,209 2.0557 0.83%
2012-02-20 0 6.000 5.980 6.000 5.990 6.060 110,000 660,800 6.0073 2.045 2.038 2.045 2.041 2.065 322,754 2.0474 -1.15%
2012-02-17 0 6.070 6.060 6.070 6.050 6.070 100,000 606,560 6.0656 2.069 2.065 2.069 2.062 2.069 293,412 2.0673 -0.16%
2012-02-16 0 6.080 6.020 6.100 6.000 6.100 132,000 797,400 6.0409 2.072 2.052 2.079 2.045 2.079 387,304 2.0588 -0.33%
2012-02-15 0 6.100 6.060 6.180 6.030 6.200 131,000 807,400 6.1634 2.079 2.065 2.106 2.055 2.113 384,370 2.1006 -1.29%
2012-02-14 0 6.180 6.080 6.180 6.180 6.200 36,000 222,680 6.1856 2.106 2.072 2.106 2.106 2.113 105,628 2.1081 -0.16%
2012-02-13 0 6.190 6.150 6.190 6.150 6.200 84,000 519,320 6.1824 2.110 2.096 2.110 2.096 2.113 246,466 2.1071 0.32%
2012-02-10 0 6.170 6.170 6.290 6.150 6.350 92,000 571,740 6.2146 2.103 2.103 2.144 2.096 2.164 269,939 2.1180 -2.83%
2012-02-09 0 6.350 6.350 6.400 6.300 6.440 58,000 370,220 6.3831 2.164 2.164 2.181 2.147 2.195 170,179 2.1755 -1.40%
2012-02-08 0 6.440 6.400 6.450 6.400 6.550 104,000 670,620 6.4483 2.195 2.181 2.198 2.181 2.232 305,149 2.1977 0.62%
2012-02-07 0 6.400 6.280 6.400 6.400 6.400 22,000 140,800 6.4000 2.181 2.140 2.181 2.181 2.181 64,551 2.1812 -1.84%
2012-02-06 0 6.520 6.450 6.520 6.320 6.520 266,000 1,705,300 6.4109 2.222 2.198 2.222 2.154 2.222 780,477 2.1849 5.16%
2012-02-03 0 6.200 6.110 6.200 5.900 6.200 428,000 2,557,540 5.9756 2.113 2.082 2.113 2.011 2.113 1,255,805 2.0366 5.44%
2012-02-02 0 5.880 5.850 5.880 5.790 5.900 439,000 2,566,210 5.8456 2.004 1.994 2.004 1.973 2.011 1,288,081 1.9923 1.55%
2012-02-01 0 5.790 5.780 5.800 5.780 5.850 130,000 754,320 5.8025 1.973 1.970 1.977 1.970 1.994 381,436 1.9776 -1.03%
2012-01-31 0 5.850 5.750 5.850 5.750 5.850 80,000 461,700 5.7713 1.994 1.960 1.994 1.960 1.994 234,730 1.9669 2.27%
2012-01-30 0 5.720 5.700 5.750 5.700 5.730 32,000 182,960 5.7175 1.949 1.943 1.960 1.943 1.953 93,892 1.9486 -0.87%
2012-01-27 0 5.770 5.770 6.000 5.750 5.820 120,000 694,220 5.7852 1.967 1.967 2.045 1.960 1.984 352,095 1.9717 -0.17%
2012-01-26 0 5.780 5.780 5.800 5.630 5.800 84,000 481,160 5.7281 1.970 1.970 1.977 1.919 1.977 246,466 1.9522 -0.34%
2012-01-20 0 5.800 5.650 5.860 5.800 5.880 82,000 478,180 5.8315 1.977 1.926 1.997 1.977 2.004 240,598 1.9875 0.00%
2012-01-19 0 5.800 5.700 5.950 5.610 5.800 448,000 2,539,500 5.6685 1.977 1.943 2.028 1.912 1.977 1,314,488 1.9319 1.75%
2012-01-18 0 5.700 5.700 5.800 5.600 5.780 60,000 340,780 5.6797 1.943 1.943 1.977 1.909 1.970 176,047 1.9357 -0.87%
2012-01-17 0 5.750 5.650 5.750 5.570 5.750 88,000 498,520 5.6650 1.960 1.926 1.960 1.898 1.960 258,203 1.9307 2.50%
2012-01-16 0 5.610 5.610 5.780 5.600 5.700 68,000 382,600 5.6265 1.912 1.912 1.970 1.909 1.943 199,520 1.9176 -2.43%
2012-01-13 0 5.750 5.750 5.790 5.700 5.750 72,000 410,900 5.7069 1.960 1.960 1.973 1.943 1.960 211,257 1.9450 -0.86%
2012-01-12 0 5.800 5.800 5.900 5.700 5.800 168,000 961,980 5.7261 1.977 1.977 2.011 1.943 1.977 492,933 1.9515 -1.69%
2012-01-11 0 5.900 5.800 5.900 5.890 5.950 30,000 177,080 5.9027 2.011 1.977 2.011 2.007 2.028 88,024 2.0117 0.85%
2012-01-10 0 5.850 5.850 5.880 5.800 5.800 3,000 17,400 5.8000 1.994 1.994 2.004 1.977 1.977 8,802 1.9767 -0.85%
2012-01-09 0 5.900 5.800 5.900 5.900 5.950 15,000 88,550 5.9033 2.011 1.977 2.011 2.011 2.028 44,012 2.0120 0.85%
2012-01-06 0 5.850 5.800 5.850 5.770 5.850 68,000 393,360 5.7847 1.994 1.977 1.994 1.967 1.994 199,520 1.9715 0.86%
2012-01-05 0 5.800 5.750 5.800 5.800 5.810 318,000 1,844,480 5.8003 1.977 1.960 1.977 1.977 1.980 933,052 1.9768 -1.69%
2012-01-04 0 5.900 5.810 5.940 5.900 5.900 35,000 206,310 5.8946 2.011 1.980 2.024 2.011 2.011 102,694 2.0090 -1.34%
2012-01-03 0 5.980 5.720 5.980 5.710 5.980 16,000 93,440 5.8400 2.038 1.949 2.038 1.946 2.038 46,946 1.9904 2.22%
2011-12-30 0 5.850 5.800 5.860 5.700 5.850 30,000 175,200 5.8400 1.994 1.977 1.997 1.943 1.994 88,024 1.9904 2.81%
2011-12-29 0 5.690 5.630 5.880 5.600 5.880 193,000 1,130,150 5.8557 1.939 1.919 2.004 1.909 2.004 566,286 1.9957 -3.23%
2011-12-28 0 5.880 5.880 5.900 5.880 5.900 114,000 670,520 5.8818 2.004 2.004 2.011 2.004 2.011 334,490 2.0046 -0.34%
2011-12-23 0 5.900 5.900 6.000 5.890 6.000 24,000 142,560 5.9400 2.011 2.011 2.045 2.007 2.045 70,419 2.0245 -2.48%
2011-12-22 0 6.050 6.010 6.200 5.880 6.070 104,000 622,300 5.9837 2.062 2.048 2.113 2.004 2.069 305,149 2.0393 3.42%
2011-12-21 0 5.850 5.850 5.900 5.850 5.850 32,000 187,200 5.8500 1.994 1.994 2.011 1.994 1.994 93,892 1.9938 0.00%
2011-12-20 0 5.850 5.850 5.900 5.840 5.910 54,000 317,100 5.8722 1.994 1.994 2.011 1.990 2.014 158,443 2.0014 -0.51%
2011-12-19 0 5.880 5.900 5.910 5.870 5.900 567,000 3,334,040 5.8801 2.004 2.011 2.014 2.001 2.011 1,663,649 2.0041 -0.34%
2011-12-16 0 5.900 5.900 5.910 5.880 5.910 410,000 2,416,020 5.8927 2.011 2.011 2.014 2.004 2.014 1,202,991 2.0083 0.34%
2011-12-15 0 5.880 5.840 5.890 5.810 5.890 416,000 2,445,960 5.8797 2.004 1.990 2.007 1.980 2.007 1,220,596 2.0039 -0.34%
2011-12-14 0 5.900 5.900 5.920 5.890 5.900 64,000 377,460 5.8978 2.011 2.011 2.018 2.007 2.011 187,784 2.0101 0.17%
2011-12-13 0 5.890 5.800 5.890 5.850 5.980 61,025 360,229 5.9030 2.007 1.977 2.007 1.994 2.038 179,055 2.0118 -0.84%
2011-12-12 0 5.940 5.820 5.940 5.950 6.000 234,000 1,401,920 5.9911 2.024 1.984 2.024 2.028 2.045 686,585 2.0419 -1.00%
2011-12-09 0 6.000 6.000 6.030 5.990 6.200 70,000 420,820 6.0117 2.045 2.045 2.055 2.041 2.113 205,389 2.0489 0.00%
2011-12-08 0 6.000 5.950 6.000 5.940 6.040 126,000 754,280 5.9863 2.045 2.028 2.045 2.024 2.059 369,700 2.0403 0.00%
2011-12-07 0 6.000 6.000 6.150 5.990 6.270 76,000 461,620 6.0739 2.045 2.045 2.096 2.041 2.137 222,993 2.0701 -2.91%
2011-12-06 0 6.180 5.990 6.180 5.980 6.300 85,000 526,990 6.1999 2.106 2.041 2.106 2.038 2.147 249,401 2.1130 2.66%
2011-12-05 0 6.020 5.960 6.030 5.950 6.090 84,000 505,320 6.0157 2.052 2.031 2.055 2.028 2.076 246,466 2.0503 -0.17%
2011-12-02 0 6.030 6.000 6.060 6.000 6.100 144,000 875,920 6.0828 2.055 2.045 2.065 2.045 2.079 422,514 2.0731 -1.79%
2011-12-01 0 6.140 6.130 6.200 5.940 6.400 74,000 456,660 6.1711 2.093 2.089 2.113 2.024 2.181 217,125 2.1032 0.66%
2011-11-30 0 6.100 6.100 6.300 6.100 6.110 20,000 122,180 6.1090 2.079 2.079 2.147 2.079 2.082 58,682 2.0821 -0.16%
2011-11-29 0 6.110 6.100 6.300 6.050 6.410 40,000 250,760 6.2690 2.082 2.079 2.147 2.062 2.185 117,365 2.1366 -2.24%
2011-11-28 0 6.250 6.250 6.740 - - 0 0 - 2.130 2.130 2.297 - - 0 - 1.63%
2011-11-25 0 6.150 6.140 6.300 6.150 6.150 10,000 61,500 6.1500 2.096 2.093 2.147 2.096 2.096 29,341 2.0960 -2.38%
2011-11-24 0 6.300 6.250 6.300 6.250 6.320 86,000 541,060 6.2914 2.147 2.130 2.147 2.130 2.154 252,335 2.1442 0.00%
2011-11-23 0 6.300 6.210 6.310 6.200 6.300 16,000 99,420 6.2138 2.147 2.116 2.151 2.113 2.147 46,946 2.1178 -0.16%
2011-11-22 0 6.310 6.310 6.700 6.310 6.560 146,000 949,360 6.5025 2.151 2.151 2.283 2.151 2.236 428,382 2.2162 -6.38%
2011-11-21 0 6.740 6.550 6.740 6.720 6.740 14,000 94,280 6.7343 2.297 2.232 2.297 2.290 2.297 41,078 2.2952 -0.74%
2011-11-18 0 6.790 6.720 6.790 6.730 6.900 874,000 5,939,660 6.7959 2.314 2.290 2.314 2.294 2.352 2,564,425 2.3162 -1.59%
2011-11-17 0 6.900 6.870 6.960 6.900 7.000 228,000 1,576,120 6.9128 2.352 2.341 2.372 2.352 2.386 668,980 2.3560 -1.85%
2011-11-16 0 7.030 7.030 7.120 6.900 7.100 49,000 345,910 7.0594 2.396 2.396 2.427 2.352 2.420 143,772 2.4060 -0.99%
2011-11-15 0 7.100 7.100 7.200 7.050 7.050 2,000 14,100 7.0500 2.420 2.420 2.454 2.403 2.403 5,868 2.4028 0.00%
2011-11-14 0 7.100 7.050 7.280 6.900 7.100 95,000 665,200 7.0021 2.420 2.403 2.481 2.352 2.420 278,742 2.3864 -1.39%
2011-11-11 0 7.200 7.100 7.220 6.960 7.200 32,000 226,720 7.0850 2.454 2.420 2.461 2.372 2.454 93,892 2.4147 -0.41%
2011-11-10 0 7.230 7.230 7.310 7.000 7.300 48,000 341,480 7.1142 2.464 2.464 2.491 2.386 2.488 140,838 2.4246 -1.09%
2011-11-09 0 7.310 7.310 7.360 7.200 7.280 46,000 333,420 7.2483 2.491 2.491 2.508 2.454 2.481 134,970 2.4703 1.53%
2011-11-08 0 7.200 7.200 7.260 7.040 7.270 58,000 414,740 7.1507 2.454 2.454 2.474 2.399 2.478 170,179 2.4371 2.27%
2011-11-07 0 7.040 7.040 7.100 - - 1,000 6,700 6.7000 2.399 2.399 2.420 - - 2,934 2.2835 0.00%
2011-11-04 0 7.040 7.000 7.040 6.970 7.200 146,000 1,028,780 7.0464 2.399 2.386 2.399 2.375 2.454 428,382 2.4015 4.14%
2011-11-03 0 6.760 6.760 7.000 6.700 6.800 254,000 1,717,140 6.7604 2.304 2.304 2.386 2.283 2.318 745,268 2.3041 1.05%
2011-11-02 0 6.690 6.690 6.800 6.600 6.700 230,000 1,539,140 6.6919 2.280 2.280 2.318 2.249 2.283 674,849 2.2807 -0.15%
2011-11-01 0 6.700 6.610 6.730 6.700 6.700 64,000 428,800 6.7000 2.283 2.253 2.294 2.283 2.283 187,784 2.2835 -1.47%
2011-10-31 0 6.800 6.800 6.990 6.770 6.950 122,000 830,640 6.8085 2.318 2.318 2.382 2.307 2.369 357,963 2.3205 0.29%
2011-10-28 0 6.780 6.780 6.950 6.510 6.810 266,000 1,766,720 6.6418 2.311 2.311 2.369 2.219 2.321 780,477 2.2636 3.83%
2011-10-27 0 6.530 6.530 6.590 6.400 6.550 266,000 1,721,540 6.4720 2.226 2.226 2.246 2.181 2.232 780,477 2.2058 1.40%
2011-10-26 0 6.440 6.450 6.480 6.430 6.440 24,000 154,340 6.4308 2.195 2.198 2.208 2.191 2.195 70,419 2.1917 2.22%
2011-10-25 0 6.300 6.300 6.400 6.250 6.470 112,000 706,480 6.3079 2.147 2.147 2.181 2.130 2.205 328,622 2.1498 -2.17%
2011-10-24 0 6.440 6.300 6.470 6.440 6.470 72,000 464,020 6.4447 2.195 2.147 2.205 2.195 2.205 211,257 2.1965 0.00%
2011-10-21 0 6.440 6.310 6.450 6.300 6.440 64,000 404,000 6.3125 2.195 2.151 2.198 2.147 2.195 187,784 2.1514 2.22%
2011-10-20 0 6.300 6.270 6.330 6.270 6.310 94,000 590,880 6.2860 2.147 2.137 2.157 2.137 2.151 275,808 2.1424 -0.16%
2011-10-19 0 6.310 6.300 6.400 6.310 6.480 38,000 244,940 6.4458 2.151 2.147 2.181 2.151 2.208 111,497 2.1968 1.28%
2011-10-18 0 6.230 6.230 6.300 6.200 6.300 100,000 627,880 6.2788 2.123 2.123 2.147 2.113 2.147 293,412 2.1399 -2.81%
2011-10-17 0 6.410 6.410 6.450 6.380 6.460 354,000 2,272,180 6.4186 2.185 2.185 2.198 2.174 2.202 1,038,680 2.1876 0.00%
2011-10-14 0 6.410 6.410 6.450 6.400 6.440 310,000 1,987,720 6.4120 2.185 2.185 2.198 2.181 2.195 909,579 2.1853 -1.99%
2011-10-13 0 6.540 6.540 6.560 6.450 6.560 505,000 3,287,990 6.5109 2.229 2.229 2.236 2.198 2.236 1,481,733 2.2190 2.51%
2011-10-12 0 6.380 6.320 6.380 6.210 6.390 190,000 1,200,460 6.3182 2.174 2.154 2.174 2.116 2.178 557,484 2.1534 2.74%
2011-10-11 0 6.210 6.200 6.210 6.000 6.320 312,000 1,941,380 6.2224 2.116 2.113 2.116 2.045 2.154 915,447 2.1207 3.33%
2011-10-10 0 6.010 5.920 6.160 5.920 6.020 7,000 41,820 5.9743 2.048 2.018 2.099 2.018 2.052 20,539 2.0361 -1.96%
2011-10-07 0 6.130 6.130 6.270 5.860 6.110 486,000 2,895,440 5.9577 2.089 2.089 2.137 1.997 2.082 1,425,985 2.0305 4.61%
2011-10-06 0 5.860 5.860 5.900 5.850 5.900 134,000 789,640 5.8928 1.997 1.997 2.011 1.994 2.011 393,173 2.0084 2.81%
2011-10-04 0 5.700 5.510 5.700 5.610 5.770 654,000 3,730,100 5.7035 1.943 1.878 1.943 1.912 1.967 1,918,917 1.9439 1.79%
2011-10-03 0 5.600 5.600 5.750 5.520 5.800 548,000 3,031,520 5.5320 1.909 1.909 1.960 1.881 1.977 1,607,900 1.8854 -1.93%
2011-09-30 0 5.830 5.900 5.930 5.740 5.900 802,000 4,700,060 5.8604 1.946 1.969 1.979 1.916 1.969 2,402,621 1.9562 -1.19%
2011-09-28 0 5.900 5.880 5.900 5.860 5.950 88,000 518,380 5.8907 1.969 1.963 1.969 1.956 1.986 263,629 1.9663 0.68%
2011-09-27 0 5.860 5.830 5.860 5.810 5.950 152,000 891,240 5.8634 1.956 1.946 1.956 1.939 1.986 455,360 1.9572 -0.17%
2011-09-26 0 5.870 5.880 6.030 5.740 6.010 715,000 4,144,710 5.7968 1.959 1.963 2.013 1.916 2.006 2,141,988 1.9350 -2.17%
2011-09-23 0 6.000 6.000 6.090 5.570 6.040 236,000 1,368,360 5.7981 2.003 2.003 2.033 1.859 2.016 707,006 1.9354 3.63%
2011-09-22 0 5.790 5.790 5.850 5.780 6.070 288,000 1,683,740 5.8463 1.933 1.933 1.953 1.929 2.026 862,787 1.9515 -5.55%
2011-09-21 0 6.130 6.110 6.230 6.120 6.210 87,000 536,180 6.1630 2.046 2.040 2.080 2.043 2.073 260,634 2.0572 -1.76%
2011-09-20 0 6.240 6.160 6.250 6.160 6.340 142,000 885,980 6.2393 2.083 2.056 2.086 2.056 2.116 425,402 2.0827 -1.73%
2011-09-19 0 6.350 6.260 6.350 6.200 6.350 646,000 4,093,680 6.3370 2.120 2.090 2.120 2.070 2.120 1,935,279 2.1153 0.00%
2011-09-16 0 6.350 6.210 6.350 6.160 6.350 710,000 4,445,320 6.2610 2.120 2.073 2.120 2.056 2.120 2,127,009 2.0899 0.32%
2011-09-15 0 6.330 6.330 6.350 6.180 6.350 64,001 400,206 6.2531 2.113 2.113 2.120 2.063 2.120 191,733 2.0873 2.43%
2011-09-14 0 6.180 6.150 6.180 6.050 6.350 1,055,975 6,480,862 6.1373 2.063 2.053 2.063 2.020 2.120 3,163,477 2.0487 -4.63%
2011-09-12 0 6.480 6.430 6.480 6.420 6.850 386,000 2,518,720 6.5252 2.163 2.146 2.163 2.143 2.287 1,156,374 2.1781 -5.81%
2011-09-09 0 6.880 6.870 6.880 6.870 7.180 292,000 2,052,280 7.0284 2.297 2.293 2.297 2.293 2.397 874,770 2.3461 -4.44%
2011-09-08 0 7.200 7.140 7.200 7.130 7.320 504,000 3,638,500 7.2192 2.403 2.383 2.403 2.380 2.443 1,509,877 2.4098 -2.44%
2011-09-07 0 7.380 7.370 7.420 7.370 7.510 442,000 3,285,820 7.4340 2.463 2.460 2.477 2.460 2.507 1,324,138 2.4815 -1.47%
2011-09-06 0 7.490 7.490 7.530 7.480 7.800 262,000 1,984,900 7.5760 2.500 2.500 2.514 2.497 2.604 784,896 2.5289 -0.79%
2011-09-05 0 7.550 7.550 7.560 7.500 7.600 266,933 2,017,034 7.5563 2.520 2.520 2.524 2.504 2.537 799,675 2.5223 -1.82%
2011-09-02 0 7.690 7.680 7.700 7.680 7.760 467,877 3,613,981 7.7242 2.567 2.564 2.570 2.564 2.590 1,401,660 2.5784 -1.28%
2011-09-01 0 7.790 7.780 7.790 7.770 7.850 307,639 2,397,704 7.7939 2.600 2.597 2.600 2.594 2.620 921,621 2.6016 -0.13%
2011-08-31 0 7.800 7.760 7.800 7.550 7.980 1,288,000 10,005,280 7.7681 2.604 2.590 2.604 2.520 2.664 3,858,574 2.5930 -2.01%
2011-08-30 0 7.960 7.950 7.960 7.800 8.580 1,423,811 11,539,662 8.1048 2.657 2.654 2.657 2.604 2.864 4,265,435 2.7054 -7.01%
2011-08-29 0 8.560 8.550 8.580 8.560 8.800 229,982 1,982,106 8.6185 2.857 2.854 2.864 2.857 2.937 688,977 2.8769 0.12%
2011-08-26 0 8.550 8.510 8.580 8.500 8.600 498,000 4,247,980 8.5301 2.854 2.841 2.864 2.837 2.871 1,491,902 2.8474 0.35%
2011-08-25 0 8.520 8.480 8.520 8.480 8.530 214,000 1,819,700 8.5033 2.844 2.831 2.844 2.831 2.847 641,099 2.8384 0.47%
2011-08-24 0 8.480 8.480 8.520 8.480 8.540 93,000 789,530 8.4896 2.831 2.831 2.844 2.831 2.851 278,608 2.8338 -0.70%
2011-08-23 0 8.540 8.540 8.600 8.540 8.550 87,000 742,970 8.5399 2.851 2.851 2.871 2.851 2.854 260,634 2.8506 0.47%
2011-08-22 0 8.500 8.500 8.630 8.450 9.000 460,000 3,928,000 8.5391 2.837 2.837 2.881 2.821 3.004 1,378,062 2.8504 -2.75%
2011-08-19 0 8.740 8.700 8.740 8.630 8.760 245,000 2,130,880 8.6975 2.917 2.904 2.917 2.881 2.924 733,968 2.9032 -0.68%
2011-08-18 0 8.800 8.770 8.800 8.690 8.850 94,000 825,380 8.7806 2.937 2.927 2.937 2.901 2.954 281,604 2.9310 0.34%
2011-08-17 0 8.770 8.740 8.770 8.530 8.850 276,000 2,405,020 8.7138 2.927 2.917 2.927 2.847 2.954 826,837 2.9087 -1.24%
2011-08-16 0 8.880 8.800 8.850 8.800 8.900 310,000 2,739,380 8.8367 2.964 2.937 2.954 2.937 2.971 928,694 2.9497 0.57%
2011-08-15 0 8.830 8.830 8.850 8.820 8.900 104,001 920,948 8.8552 2.947 2.947 2.954 2.944 2.971 311,565 2.9559 -0.67%
2011-08-12 0 8.890 8.890 8.900 8.650 8.890 782,000 6,929,360 8.8611 2.968 2.968 2.971 2.887 2.968 2,342,706 2.9578 0.11%
2011-08-11 0 8.880 8.830 8.880 8.570 8.900 218,000 1,903,820 8.7331 2.964 2.947 2.964 2.861 2.971 653,082 2.9151 -1.66%
2011-08-10 0 9.030 8.710 9.100 8.650 9.030 818,000 7,294,140 8.9170 3.014 2.907 3.038 2.887 3.014 2,450,554 2.9765 6.49%
2011-08-09 0 8.480 8.350 8.500 7.980 8.500 746,000 6,177,500 8.2808 2.831 2.787 2.837 2.664 2.837 2,234,857 2.7642 0.59%
2011-08-08 0 8.430 8.430 8.500 8.280 8.880 498,000 4,200,680 8.4351 2.814 2.814 2.837 2.764 2.964 1,491,902 2.8157 -2.54%
2011-08-05 0 8.650 8.630 8.660 8.530 8.800 680,000 5,875,660 8.6407 2.887 2.881 2.891 2.847 2.937 2,037,135 2.8843 -1.70%
2011-08-04 0 8.800 8.730 8.800 8.750 9.000 446,000 3,935,680 8.8244 2.937 2.914 2.937 2.921 3.004 1,336,121 2.9456 -0.45%
2011-08-03 0 8.840 8.810 9.000 8.840 9.000 507,376 4,520,367 8.9093 2.951 2.941 3.004 2.951 3.004 1,519,991 2.9739 -1.56%
2011-08-02 0 8.980 8.980 9.010 8.980 9.040 488,000 4,391,840 8.9997 2.998 2.998 3.008 2.998 3.018 1,461,944 3.0041 -0.22%
2011-08-01 0 9.000 9.000 9.030 8.970 9.100 832,000 7,494,740 9.0081 3.004 3.004 3.014 2.994 3.038 2,492,495 3.0069 -0.88%
2011-07-29 0 9.080 9.020 9.100 8.990 9.100 112,000 1,010,400 9.0214 3.031 3.011 3.038 3.001 3.038 335,528 3.0114 0.44%
2011-07-28 0 9.040 9.040 9.080 9.030 9.150 28,000 254,500 9.0893 3.018 3.018 3.031 3.014 3.054 83,882 3.0340 -0.99%
2011-07-27 0 9.130 9.100 9.200 9.000 9.200 134,000 1,215,220 9.0688 3.048 3.038 3.071 3.004 3.071 401,436 3.0272 1.22%
2011-07-26 0 9.020 9.010 9.070 8.980 9.020 1,098,000 9,883,740 9.0016 3.011 3.008 3.028 2.998 3.011 3,289,375 3.0047 -0.33%
2011-07-25 0 9.050 9.020 9.060 9.000 9.060 1,054,000 9,487,040 9.0010 3.021 3.011 3.024 3.004 3.024 3,157,560 3.0045 0.44%
2011-07-22 0 9.010 9.010 9.040 8.990 9.040 1,073,000 9,657,530 9.0005 3.008 3.008 3.018 3.001 3.018 3,214,480 3.0044 0.00%
2011-07-21 0 9.010 9.010 9.030 9.000 9.020 78,000 702,920 9.0118 3.008 3.008 3.014 3.004 3.011 233,671 3.0082 -0.22%
2011-07-20 0 9.030 9.030 9.050 9.000 9.050 162,000 1,461,840 9.0237 3.014 3.014 3.021 3.004 3.021 485,318 3.0121 0.22%
2011-07-19 0 9.010 9.000 9.010 9.000 9.020 1,452,000 13,068,160 9.0001 3.008 3.004 3.008 3.004 3.011 4,349,883 3.0043 0.11%
2011-07-18 0 9.000 9.000 9.020 8.990 9.020 1,408,000 12,672,620 9.0004 3.004 3.004 3.011 3.001 3.011 4,218,069 3.0044 -0.55%
2011-07-15 0 9.050 9.010 9.050 8.970 9.050 523,000 4,707,340 9.0007 3.021 3.008 3.021 2.994 3.021 1,566,797 3.0044 0.33%
2011-07-14 0 9.020 9.010 9.030 9.000 9.050 110,000 991,960 9.0178 3.011 3.008 3.014 3.004 3.021 329,537 3.0102 -0.77%
2011-07-13 0 9.090 9.060 9.100 9.000 9.090 1,130,200 10,172,920 9.0010 3.034 3.024 3.038 3.004 3.034 3,385,839 3.0045 0.89%
2011-07-12 0 9.010 8.970 9.010 8.950 9.010 1,601,000 14,401,450 8.9953 3.008 2.994 3.008 2.988 3.008 4,796,256 3.0026 0.11%
2011-07-11 0 9.000 8.980 9.020 8.950 9.020 358,000 3,222,420 9.0012 3.004 2.998 3.011 2.988 3.011 1,072,492 3.0046 -0.11%
2011-07-08 0 9.010 9.000 9.010 9.010 9.050 242,000 2,182,560 9.0188 3.008 3.004 3.008 3.008 3.021 724,981 3.0105 0.33%
2011-07-07 0 8.980 8.980 9.020 8.980 9.020 310,000 2,791,580 9.0051 2.998 2.998 3.011 2.998 3.011 928,694 3.0059 -0.33%
2011-07-06 0 9.010 9.000 9.020 9.010 9.040 126,000 1,138,820 9.0383 3.008 3.004 3.011 3.008 3.018 377,469 3.0170 -0.22%
2011-07-05 0 9.030 9.020 9.040 9.000 9.040 94,000 848,720 9.0289 3.014 3.011 3.018 3.004 3.018 281,604 3.0139 -0.33%
2011-07-04 0 9.060 9.000 9.070 9.000 9.060 128,000 1,155,240 9.0253 3.024 3.004 3.028 3.004 3.024 383,461 3.0127 0.67%
2011-06-30 0 9.000 9.000 9.120 8.970 9.120 1,460,000 13,140,380 9.0003 3.004 3.004 3.044 2.994 3.044 4,373,850 3.0043 -0.11%
2011-06-29 0 9.010 9.010 9.070 9.000 9.090 564,000 5,081,700 9.0101 3.008 3.008 3.028 3.004 3.034 1,689,624 3.0076 -0.44%
2011-06-28 0 9.050 9.010 9.090 9.000 9.100 412,000 3,710,360 9.0057 3.021 3.008 3.034 3.004 3.038 1,234,264 3.0061 0.33%
2011-06-27 0 9.020 9.020 9.100 9.010 9.120 76,000 689,020 9.0661 3.011 3.011 3.038 3.008 3.044 227,680 3.0263 -1.20%
2011-06-24 0 9.130 8.980 9.130 8.980 9.150 342,469 3,129,119 9.1369 3.048 2.998 3.048 2.998 3.054 1,025,964 3.0499 1.44%
2011-06-23 0 9.000 9.000 9.010 8.950 9.010 338,000 3,040,640 8.9960 3.004 3.004 3.008 2.988 3.008 1,012,576 3.0029 -0.11%
2011-06-22 0 9.010 9.010 9.020 8.890 9.010 600,000 5,399,400 8.9990 3.008 3.008 3.011 2.968 3.008 1,797,472 3.0039 1.24%
2011-06-21 0 9.000 8.910 9.010 8.750 9.010 736,450 6,615,726 8.9833 2.971 2.941 2.974 2.888 2.974 2,231,037 2.9653 1.69%
2011-06-20 0 8.850 8.850 9.010 8.850 9.000 274,000 2,462,300 8.9865 2.921 2.921 2.974 2.921 2.971 830,069 2.9664 -1.99%
2011-06-17 0 9.030 9.000 9.030 8.880 9.030 406,000 3,649,540 8.9890 2.981 2.971 2.981 2.931 2.981 1,229,956 2.9672 0.33%
2011-06-16 0 9.000 8.980 9.000 8.980 9.000 254,000 2,285,840 8.9994 2.971 2.964 2.971 2.964 2.971 769,480 2.9706 -0.66%
2011-06-15 0 9.060 9.040 9.170 9.020 9.200 68,000 616,200 9.0618 2.991 2.984 3.027 2.977 3.037 206,002 2.9912 0.00%
2011-06-14 0 9.060 9.040 9.200 8.710 9.200 238,000 2,143,460 9.0061 2.991 2.984 3.037 2.875 3.037 721,009 2.9729 0.22%
2011-06-13 0 9.040 9.040 9.050 9.000 9.280 174,000 1,573,340 9.0422 2.984 2.984 2.987 2.971 3.063 527,124 2.9848 -0.66%
2011-06-10 0 9.100 9.070 9.100 9.080 9.200 278,000 2,533,820 9.1145 3.004 2.994 3.004 2.997 3.037 842,187 3.0086 -1.30%
2011-06-09 0 9.220 9.220 9.230 9.120 9.370 374,000 3,451,160 9.2277 3.043 3.043 3.047 3.010 3.093 1,133,014 3.0460 0.55%
2011-06-08 0 9.170 9.170 9.230 9.080 9.280 102,000 936,160 9.1780 3.027 3.027 3.047 2.997 3.063 309,004 3.0296 -1.29%
2011-06-07 0 9.290 9.230 9.290 9.230 9.350 158,000 1,468,840 9.2965 3.067 3.047 3.067 3.047 3.086 478,653 3.0687 0.00%
2011-06-03 0 9.290 9.260 9.290 9.200 9.320 278,000 2,572,860 9.2549 3.067 3.057 3.067 3.037 3.076 842,187 3.0550 0.54%
2011-06-02 0 9.240 9.200 9.240 9.160 9.240 204,000 1,878,220 9.2070 3.050 3.037 3.050 3.024 3.050 618,007 3.0392 -0.65%
2011-06-01 0 9.300 9.260 9.300 9.010 9.370 134,833 1,250,025 9.2709 3.070 3.057 3.070 2.974 3.093 408,470 3.0603 -1.38%
2011-05-31 0 9.430 9.380 9.480 9.290 9.480 686,000 6,411,240 9.3458 3.113 3.096 3.129 3.067 3.129 2,078,201 3.0850 1.40%
2011-05-30 0 9.300 9.280 9.300 9.270 9.320 214,000 1,993,000 9.3131 3.070 3.063 3.070 3.060 3.076 648,302 3.0742 -0.21%
2011-05-27 0 9.320 9.310 9.320 9.190 9.320 524,000 4,855,040 9.2653 3.076 3.073 3.076 3.034 3.076 1,587,431 3.0584 1.41%
2011-05-26 0 9.190 9.190 9.210 9.170 9.250 118,000 1,084,980 9.1947 3.034 3.034 3.040 3.027 3.053 357,475 3.0351 0.00%
2011-05-25 0 9.190 9.140 9.190 9.160 9.250 252,000 2,313,690 9.1813 3.034 3.017 3.034 3.024 3.053 763,421 3.0307 0.44%
2011-05-24 0 9.150 9.120 9.160 8.980 9.250 296,000 2,696,680 9.1104 3.020 3.010 3.024 2.964 3.053 896,717 3.0073 1.33%
2011-05-23 0 9.030 9.020 9.030 9.000 9.060 210,000 1,896,940 9.0330 2.981 2.977 2.981 2.971 2.991 636,184 2.9817 -0.99%
2011-05-20 0 9.120 9.110 9.140 9.080 9.150 118,000 1,075,700 9.1161 3.010 3.007 3.017 2.997 3.020 357,475 3.0092 -0.33%
2011-05-19 0 9.150 9.150 9.220 9.150 9.260 120,000 1,103,680 9.1973 3.020 3.020 3.043 3.020 3.057 363,534 3.0360 -0.87%
2011-05-18 0 9.230 9.190 9.240 9.110 9.270 186,000 1,712,930 9.2093 3.047 3.034 3.050 3.007 3.060 563,477 3.0399 1.10%
2011-05-17 0 9.130 9.100 9.150 9.100 9.230 54,000 492,850 9.1269 3.014 3.004 3.020 3.004 3.047 163,590 3.0127 -0.65%
2011-05-16 0 9.190 9.110 9.220 9.130 9.270 248,000 2,277,020 9.1815 3.034 3.007 3.043 3.014 3.060 751,303 3.0308 -0.33%
2011-05-13 0 9.220 9.210 9.270 9.200 9.260 90,000 830,280 9.2253 3.043 3.040 3.060 3.037 3.057 272,650 3.0452 -0.75%
2011-05-12 0 9.290 9.280 9.320 9.250 9.300 696,000 6,463,820 9.2871 3.067 3.063 3.076 3.053 3.070 2,108,496 3.0656 0.22%
2011-05-11 0 9.270 9.250 9.270 9.200 9.290 244,000 2,261,020 9.2665 3.060 3.053 3.060 3.037 3.067 739,185 3.0588 0.76%
2011-05-09 0 9.200 9.200 9.280 9.150 9.290 170,000 1,572,060 9.2474 3.037 3.037 3.063 3.020 3.067 515,006 3.0525 0.55%
2011-05-06 0 9.150 9.150 9.200 9.040 9.170 160,000 1,459,420 9.1214 3.020 3.020 3.037 2.984 3.027 484,712 3.0109 -0.11%
2011-05-05 0 9.160 9.160 9.170 9.130 9.190 352,000 3,224,260 9.1598 3.024 3.024 3.027 3.014 3.034 1,066,366 3.0236 -0.43%
2011-05-04 0 9.200 9.120 9.200 9.060 9.200 420,000 3,819,380 9.0938 3.037 3.010 3.037 2.991 3.037 1,272,368 3.0018 0.66%
2011-05-03 0 9.140 9.140 9.160 9.140 9.300 106,000 975,260 9.2006 3.017 3.017 3.024 3.017 3.070 321,121 3.0370 -1.72%
2011-04-29 0 9.300 9.290 9.300 9.050 9.320 1,376,000 12,730,140 9.2516 3.070 3.067 3.070 2.987 3.076 4,168,520 3.0539 2.76%
2011-04-28 0 9.050 9.050 9.090 9.020 9.100 334,000 3,027,820 9.0653 2.987 2.987 3.001 2.977 3.004 1,011,836 2.9924 0.56%
2011-04-27 0 9.000 9.000 9.090 8.760 9.190 604,000 5,431,340 8.9923 2.971 2.971 3.001 2.892 3.034 1,829,787 2.9683 2.86%
2011-04-26 0 8.750 8.730 8.810 8.700 8.800 210,000 1,832,460 8.7260 2.888 2.882 2.908 2.872 2.905 636,184 2.8804 -1.57%
2011-04-21 0 8.890 8.850 8.890 8.850 8.950 256,000 2,271,920 8.8747 2.935 2.921 2.935 2.921 2.954 775,539 2.9295 0.34%
2011-04-20 0 8.860 8.860 8.900 8.730 8.980 428,000 3,795,860 8.8688 2.925 2.925 2.938 2.882 2.964 1,296,604 2.9275 1.96%
2011-04-19 0 8.690 8.660 8.680 8.550 8.700 750,000 6,447,900 8.5972 2.869 2.859 2.865 2.822 2.872 2,272,086 2.8379 1.05%
2011-04-18 0 8.600 8.600 8.610 8.570 8.630 664,000 5,710,220 8.5997 2.839 2.839 2.842 2.829 2.849 2,011,553 2.8387 -0.35%
2011-04-15 0 8.630 8.590 8.630 8.580 8.730 291,000 2,504,500 8.6065 2.849 2.836 2.849 2.832 2.882 881,569 2.8410 -0.46%
2011-04-14 0 8.670 8.650 8.680 8.620 8.680 80,000 693,080 8.6635 2.862 2.855 2.865 2.845 2.865 242,356 2.8598 0.23%
2011-04-13 0 8.650 8.640 8.650 8.600 8.670 100,000 863,400 8.6340 2.855 2.852 2.855 2.839 2.862 302,945 2.8500 -0.46%
2011-04-12 0 8.690 8.690 8.780 8.680 8.800 332,000 2,904,120 8.7473 2.869 2.869 2.898 2.865 2.905 1,005,777 2.8874 -0.91%
2011-04-11 0 8.770 8.770 8.800 8.700 8.820 107,000 937,740 8.7639 2.895 2.895 2.905 2.872 2.911 324,151 2.8929 -0.57%
2011-04-08 0 8.820 8.810 8.840 8.750 8.900 222,000 1,958,740 8.8232 2.911 2.908 2.918 2.888 2.938 672,537 2.9125 0.23%
2011-04-07 0 8.800 8.800 8.860 8.590 8.860 546,000 4,745,880 8.6921 2.905 2.905 2.925 2.836 2.925 1,654,079 2.8692 1.97%
2011-04-06 0 8.630 8.600 8.630 8.450 8.630 788,000 6,767,040 8.5876 2.849 2.839 2.849 2.789 2.849 2,387,205 2.8347 -0.23%
2011-04-04 0 8.650 8.620 8.650 8.560 8.800 410,000 3,562,860 8.6899 2.855 2.845 2.855 2.826 2.905 1,242,074 2.8685 -0.57%
2011-04-01 0 8.700 8.650 8.700 8.590 8.730 506,000 4,381,320 8.6587 2.872 2.855 2.872 2.836 2.882 1,532,901 2.8582 1.52%
2011-03-31 0 8.570 8.560 8.580 8.520 8.750 1,098,000 9,437,900 8.5955 2.829 2.826 2.832 2.812 2.888 3,326,334 2.8373 -2.61%
2011-03-30 0 8.800 8.750 8.810 8.800 8.950 982,500 8,665,360 8.8197 2.905 2.888 2.908 2.905 2.954 2,976,433 2.9113 -1.90%
2011-03-29 0 8.970 8.900 8.970 8.800 9.040 1,368,000 12,195,980 8.9152 2.961 2.938 2.961 2.905 2.984 4,144,285 2.9428 -0.33%
2011-03-28 0 9.000 9.000 9.010 8.990 9.050 326,000 2,938,360 9.0134 2.971 2.971 2.974 2.968 2.987 987,600 2.9753 -0.11%
2011-03-25 0 9.010 9.000 9.010 9.000 9.060 170,000 1,533,728 9.0219 2.974 2.971 2.974 2.971 2.991 515,006 2.9781 0.11%
2011-03-24 0 9.000 9.020 9.090 9.000 9.190 172,000 1,561,200 9.0767 2.971 2.977 3.001 2.971 3.034 521,065 2.9962 -1.10%
2011-03-23 0 9.100 9.100 9.140 9.100 9.180 52,000 474,940 9.1335 3.004 3.004 3.017 3.004 3.030 157,531 3.0149 -1.41%
2011-03-22 0 9.230 9.160 9.250 9.010 9.250 782,000 7,086,420 9.0619 3.047 3.024 3.053 2.974 3.053 2,369,028 2.9913 0.76%
2011-03-21 0 9.160 9.110 9.160 9.020 9.300 224,000 2,054,400 9.1714 3.024 3.007 3.024 2.977 3.070 678,596 3.0274 -1.51%
2011-03-18 0 9.300 9.260 9.300 9.110 9.320 1,074,000 9,909,050 9.2263 3.070 3.057 3.070 3.007 3.076 3,253,627 3.0455 3.56%
2011-03-17 0 8.980 9.000 9.020 8.970 9.260 362,000 3,266,220 9.0227 2.964 2.971 2.977 2.961 3.057 1,096,660 2.9783 -3.34%
2011-03-16 0 9.290 9.240 9.280 8.940 9.300 630,000 5,770,940 9.1602 3.067 3.050 3.063 2.951 3.070 1,908,552 3.0237 4.26%
2011-03-15 0 8.910 8.910 8.980 8.820 9.020 662,000 5,897,880 8.9092 2.941 2.941 2.964 2.911 2.977 2,005,495 2.9409 -1.22%
2011-03-14 0 9.020 9.000 9.020 8.950 9.050 252,000 2,269,820 9.0072 2.977 2.971 2.977 2.954 2.987 763,421 2.9732 0.89%
2011-03-11 0 8.940 8.910 8.990 8.840 9.000 438,000 3,899,900 8.9039 2.951 2.941 2.968 2.918 2.971 1,326,898 2.9391 -1.00%
2011-03-10 0 9.030 9.000 9.040 9.000 9.100 174,000 1,569,120 9.0179 2.981 2.971 2.984 2.971 3.004 527,124 2.9768 -0.99%
2011-03-09 0 9.120 9.080 9.120 8.950 9.140 210,500 1,899,720 9.0248 3.010 2.997 3.010 2.954 3.017 637,699 2.9790 1.11%
2011-03-08 0 9.020 8.980 9.020 8.950 9.050 1,384,000 12,392,500 8.9541 2.977 2.964 2.977 2.954 2.987 4,192,756 2.9557 -0.66%
2011-03-07 0 9.080 9.020 9.140 9.030 9.290 336,000 3,065,320 9.1230 2.997 2.977 3.017 2.981 3.067 1,017,895 3.0114 0.00%
2011-03-04 0 9.080 9.050 9.100 8.900 9.110 182,000 1,647,040 9.0497 2.997 2.987 3.004 2.938 3.007 551,360 2.9872 3.53%
2011-03-03 0 8.770 8.750 8.800 8.660 8.880 172,000 1,509,200 8.7744 2.895 2.888 2.905 2.859 2.931 521,065 2.8964 -1.13%
2011-03-02 0 8.870 8.800 8.870 8.600 8.870 82,000 716,140 8.7334 2.928 2.905 2.928 2.839 2.928 248,415 2.8828 1.95%
2011-03-01 0 8.700 8.620 8.700 8.420 8.700 252,000 2,161,920 8.5790 2.872 2.845 2.872 2.779 2.872 763,421 2.8319 2.96%
2011-02-28 0 8.450 8.440 8.450 8.380 8.620 766,000 6,491,360 8.4744 2.789 2.786 2.789 2.766 2.845 2,320,557 2.7973 -1.52%
2011-02-25 0 8.580 8.530 8.580 8.400 8.600 1,156,000 9,875,160 8.5425 2.832 2.816 2.832 2.773 2.839 3,502,042 2.8198 1.78%
2011-02-24 0 8.430 8.370 8.440 8.330 8.710 348,000 2,967,820 8.5282 2.783 2.763 2.786 2.750 2.875 1,054,248 2.8151 -2.99%
2011-02-23 0 8.690 8.650 8.700 8.550 8.890 464,000 4,038,260 8.7031 2.869 2.855 2.872 2.822 2.935 1,405,664 2.8728 -2.25%
2011-02-22 0 8.890 8.820 8.900 8.800 9.000 230,000 2,040,760 8.8729 2.935 2.911 2.938 2.905 2.971 696,773 2.9289 -1.33%
2011-02-21 0 9.010 9.000 9.050 9.000 9.180 494,000 4,489,020 9.0871 2.974 2.971 2.987 2.971 3.030 1,496,547 2.9996 -1.96%
2011-02-18 0 9.190 9.170 9.190 9.170 9.220 244,000 2,241,280 9.1856 3.034 3.027 3.034 3.027 3.043 739,185 3.0321 0.44%
2011-02-17 0 9.150 9.130 9.150 9.150 9.220 740,000 6,778,580 9.1602 3.020 3.014 3.020 3.020 3.043 2,241,791 3.0237 -0.97%
2011-02-16 0 9.240 9.200 9.250 9.200 9.300 70,000 644,620 9.2089 3.050 3.037 3.053 3.037 3.070 212,061 3.0398 -1.70%
2011-02-15 0 9.400 9.280 9.380 9.100 9.400 666,000 6,113,614 9.1796 3.103 3.063 3.096 3.004 3.103 2,017,612 3.0301 2.84%
2011-02-14 0 9.140 9.100 9.140 9.010 9.160 284,000 2,578,280 9.0785 3.017 3.004 3.017 2.974 3.024 860,363 2.9967 0.55%
2011-02-11 0 9.090 9.080 9.100 9.000 9.110 402,000 3,650,080 9.0798 3.001 2.997 3.004 2.971 3.007 1,217,838 2.9972 0.44%
2011-02-10 0 9.050 9.030 9.070 9.050 9.200 600,000 5,484,440 9.1407 2.987 2.981 2.994 2.987 3.037 1,817,669 3.0173 -1.63%
2011-02-09 0 9.200 9.180 9.220 9.170 9.310 408,000 3,763,300 9.2238 3.037 3.030 3.043 3.027 3.073 1,236,015 3.0447 -1.08%
2011-02-08 0 9.300 9.280 9.330 9.270 9.350 530,000 4,934,920 9.3112 3.070 3.063 3.080 3.060 3.086 1,605,607 3.0736 0.43%
2011-02-07 0 9.260 9.260 9.300 9.260 9.390 434,000 4,048,540 9.3284 3.057 3.057 3.070 3.057 3.100 1,314,780 3.0793 -1.49%
2011-02-02 0 9.400 9.400 9.490 9.330 9.500 716,000 6,717,480 9.3820 3.103 3.103 3.133 3.080 3.136 2,169,085 3.0969 0.11%
2011-02-01 0 9.390 9.360 9.390 9.360 9.420 370,000 3,471,700 9.3830 3.100 3.090 3.100 3.090 3.109 1,120,896 3.0973 0.32%
2011-01-31 0 9.360 9.360 9.400 9.320 9.680 364,000 3,433,300 9.4321 3.090 3.090 3.103 3.076 3.195 1,102,719 3.1135 -4.49%
2011-01-28 0 9.800 9.600 9.800 9.540 9.900 88,000 849,560 9.6541 3.235 3.169 3.235 3.149 3.268 266,591 3.1867 2.08%
2011-01-27 0 9.600 9.580 9.640 9.580 9.680 288,000 2,772,900 9.6281 3.169 3.162 3.182 3.162 3.195 872,481 3.1782 -1.44%
2011-01-26 0 9.740 9.740 9.760 9.680 9.900 164,000 1,601,080 9.7627 3.215 3.215 3.222 3.195 3.268 496,829 3.2226 0.41%
2011-01-25 0 9.700 9.610 9.710 9.680 10.00 286,000 2,827,280 9.8856 3.202 3.172 3.205 3.195 3.301 866,422 3.2632 -2.51%
2011-01-24 0 9.950 9.850 9.950 9.520 10.30 484,000 4,851,945 10.025 3.284 3.251 3.284 3.142 3.400 1,466,253 3.3091 -2.83%
2011-01-21 0 10.24 10.10 10.24 10.00 10.50 473,000 4,882,920 10.323 3.380 3.334 3.380 3.301 3.466 1,432,929 3.4076 -0.58%
2011-01-20 0 10.30 10.30 10.32 10.30 10.80 482,000 5,056,520 10.491 3.400 3.400 3.407 3.400 3.565 1,460,194 3.4629 -4.28%
2011-01-19 0 10.76 10.68 10.76 10.70 10.90 586,000 6,310,880 10.769 3.552 3.525 3.552 3.532 3.598 1,775,256 3.5549 0.00%
2011-01-18 0 10.76 10.62 10.76 10.66 10.88 428,000 4,616,880 10.787 3.552 3.506 3.552 3.519 3.591 1,296,604 3.5607 0.94%
2011-01-17 0 10.66 10.64 10.68 10.42 10.66 230,700 2,437,720 10.567 3.519 3.512 3.525 3.440 3.519 698,894 3.4880 0.95%
2011-01-14 0 10.56 10.56 10.58 10.40 10.56 230,000 2,418,080 10.513 3.486 3.486 3.492 3.433 3.486 696,773 3.4704 1.54%
2011-01-13 0 10.40 10.42 10.44 10.36 10.50 131,000 1,366,120 10.428 3.433 3.440 3.446 3.420 3.466 396,858 3.4423 0.00%
2011-01-12 0 10.40 10.40 10.46 10.30 10.46 102,000 1,056,240 10.355 3.433 3.433 3.453 3.400 3.453 309,004 3.4182 0.39%
2011-01-11 0 10.36 10.30 10.42 10.10 10.46 412,000 4,253,360 10.324 3.420 3.400 3.440 3.334 3.453 1,248,133 3.4078 1.17%
2011-01-10 0 10.24 10.20 10.32 9.890 10.30 316,000 3,174,980 10.047 3.380 3.367 3.407 3.265 3.400 957,306 3.3166 2.61%
2011-01-07 0 9.980 9.950 9.980 9.850 9.980 164,000 1,619,020 9.8721 3.294 3.284 3.294 3.251 3.294 496,829 3.2587 0.40%
2011-01-06 0 9.940 9.940 9.960 9.830 9.980 183,500 1,821,505 9.9265 3.281 3.281 3.288 3.245 3.294 555,904 3.2767 -0.40%
2011-01-05 0 9.980 9.970 9.980 9.820 10.00 552,780 5,489,839 9.9313 3.294 3.291 3.294 3.242 3.301 1,674,618 3.2783 1.63%
2011-01-04 0 9.820 9.780 9.850 9.690 9.900 610,000 5,973,980 9.7934 3.242 3.228 3.251 3.199 3.268 1,847,963 3.2327 1.87%
2011-01-03 0 9.640 9.600 9.650 9.580 9.690 220,000 2,115,360 9.6153 3.182 3.169 3.185 3.162 3.199 666,479 3.1739 0.94%
2010-12-31 0 9.550 9.530 9.550 9.520 9.550 52,000 496,340 9.5450 3.152 3.146 3.152 3.142 3.152 157,531 3.1507 -0.10%
2010-12-30 0 9.560 9.550 9.560 9.550 9.700 252,000 2,417,540 9.5934 3.156 3.152 3.156 3.152 3.202 763,421 3.1667 -0.42%
2010-12-29 0 9.600 9.580 9.640 9.580 9.680 184,000 1,766,340 9.5997 3.169 3.162 3.182 3.162 3.195 557,418 3.1688 0.31%
2010-12-28 0 9.570 9.570 9.680 9.500 9.600 64,000 613,100 9.5797 3.159 3.159 3.195 3.136 3.169 193,885 3.1622 -1.54%
2010-12-24 0 9.720 9.650 9.720 9.450 9.720 158,000 1,524,180 9.6467 3.209 3.185 3.209 3.119 3.209 478,653 3.1843 2.53%
2010-12-23 0 9.480 9.460 9.530 9.450 9.600 58,160 550,860 9.4715 3.129 3.123 3.146 3.119 3.169 176,193 3.1265 -0.42%
2010-12-22 0 9.520 9.600 9.640 9.510 9.730 176,000 1,700,220 9.6603 3.142 3.169 3.182 3.139 3.212 533,183 3.1888 -2.16%
2010-12-21 0 9.730 9.700 9.730 9.480 9.740 748,000 7,203,260 9.6300 3.212 3.202 3.212 3.129 3.215 2,266,027 3.1788 3.29%
2010-12-20 0 9.420 9.420 9.450 9.060 9.550 519,000 4,804,620 9.2575 3.109 3.109 3.119 2.991 3.152 1,572,283 3.0558 2.50%
2010-12-17 0 9.190 9.080 9.190 8.950 9.190 478,000 4,320,440 9.0386 3.034 2.997 3.034 2.954 3.034 1,448,076 2.9836 3.37%
2010-12-16 0 8.890 8.820 8.890 8.800 8.900 150,000 1,329,020 8.8601 2.935 2.911 2.935 2.905 2.938 454,417 2.9247 0.00%
2010-12-15 0 8.890 8.860 8.890 8.830 8.940 156,000 1,389,900 8.9096 2.935 2.925 2.935 2.915 2.951 472,594 2.9410 -0.45%
2010-12-14 0 8.930 8.860 8.930 8.820 8.950 160,000 1,420,820 8.8801 2.948 2.925 2.948 2.911 2.954 484,712 2.9313 0.56%
2010-12-13 0 8.880 8.880 8.900 8.850 9.000 172,000 1,529,740 8.8938 2.931 2.931 2.938 2.921 2.971 521,065 2.9358 0.68%
2010-12-10 0 8.820 8.810 8.820 8.800 8.900 180,000 1,592,280 8.8460 2.911 2.908 2.911 2.905 2.938 545,301 2.9200 -1.67%
2010-12-09 0 8.970 8.940 8.980 8.900 8.970 102,000 911,520 8.9365 2.961 2.951 2.964 2.938 2.961 309,004 2.9499 0.11%
2010-12-08 0 8.960 8.880 8.960 8.860 9.010 146,000 1,299,920 8.9036 2.958 2.931 2.958 2.925 2.974 442,299 2.9390 0.79%
2010-12-07 0 9.010 8.970 9.010 8.820 9.030 282,000 2,529,040 8.9682 2.935 2.922 2.935 2.873 2.941 865,836 2.9209 0.78%
2010-12-06 0 8.940 8.940 8.960 8.880 9.100 346,000 3,101,980 8.9653 2.912 2.912 2.918 2.892 2.964 1,062,338 2.9200 0.11%
2010-12-03 0 8.930 8.920 8.970 8.820 8.980 250,000 2,238,160 8.9526 2.908 2.905 2.922 2.873 2.925 767,585 2.9158 0.22%
2010-12-02 0 8.910 8.900 8.930 8.880 9.030 578,000 5,171,700 8.9476 2.902 2.899 2.908 2.892 2.941 1,774,657 2.9142 0.68%
2010-12-01 0 8.850 8.850 8.880 8.650 8.880 266,000 2,334,260 8.7754 2.882 2.882 2.892 2.817 2.892 816,711 2.8581 1.14%
2010-11-30 0 8.750 8.700 8.750 8.500 8.780 396,000 3,424,440 8.6476 2.850 2.834 2.850 2.768 2.860 1,215,855 2.8165 3.18%
2010-11-29 0 8.480 8.470 8.490 8.320 8.570 456,000 3,863,900 8.4735 2.762 2.759 2.765 2.710 2.791 1,400,075 2.7598 2.29%
2010-11-26 0 8.290 8.290 8.320 8.260 8.580 612,550 5,090,407 8.3102 2.700 2.700 2.710 2.690 2.794 1,880,737 2.7066 -3.38%
2010-11-25 0 8.580 8.580 8.600 8.250 8.690 1,930,000 16,485,640 8.5418 2.794 2.794 2.801 2.687 2.830 5,925,757 2.7820 4.38%
2010-11-24 0 8.220 8.220 8.250 7.450 8.350 3,491,688 27,159,285 7.7783 2.677 2.677 2.687 2.426 2.720 10,720,671 2.5334 3.40%
2010-11-23 0 7.950 7.900 7.910 7.800 9.150 3,314,000 27,417,520 8.2732 2.589 2.573 2.576 2.540 2.980 10,175,108 2.6946 -13.02%
2010-11-22 0 9.140 9.100 9.140 9.020 9.150 682,000 6,203,520 9.0961 2.977 2.964 2.977 2.938 2.980 2,093,972 2.9626 0.11%
2010-11-19 0 9.130 9.130 9.220 9.110 9.230 249,388 2,294,392 9.2001 2.974 2.974 3.003 2.967 3.006 765,706 2.9964 0.66%
2010-11-18 0 9.070 9.030 9.070 9.000 9.100 562,000 5,082,080 9.0428 2.954 2.941 2.954 2.931 2.964 1,725,531 2.9452 1.34%
2010-11-17 0 8.950 8.950 8.980 8.910 9.040 407,388 3,651,748 8.9638 2.915 2.915 2.925 2.902 2.944 1,250,820 2.9195 -1.86%
2010-11-16 0 9.120 9.110 9.120 9.080 9.180 430,000 3,919,320 9.1147 2.970 2.967 2.970 2.957 2.990 1,320,246 2.9686 -0.44%
2010-11-15 0 9.160 9.160 9.190 9.020 9.330 260,000 2,375,600 9.1369 2.983 2.983 2.993 2.938 3.039 798,288 2.9759 -2.03%
2010-11-12 0 9.350 9.350 9.380 9.320 9.400 506,160 4,744,182 9.3729 3.045 3.045 3.055 3.035 3.062 1,554,083 3.0527 -0.95%
2010-11-11 0 9.440 9.400 9.440 9.380 9.450 328,000 3,083,800 9.4018 3.075 3.062 3.075 3.055 3.078 1,007,072 3.0621 0.21%
2010-11-10 0 9.420 9.420 9.450 9.380 9.450 358,000 3,371,180 9.4167 3.068 3.068 3.078 3.055 3.078 1,099,182 3.0670 -0.84%
2010-11-09 0 9.500 9.460 9.500 9.400 9.500 1,018,000 9,649,460 9.4788 3.094 3.081 3.094 3.062 3.094 3,125,606 3.0872 0.11%
2010-11-08 0 9.490 9.440 9.500 9.390 9.500 572,000 5,390,180 9.4234 3.091 3.075 3.094 3.058 3.094 1,756,235 3.0692 0.64%
2010-11-05 0 9.430 9.430 9.500 9.310 9.500 936,000 8,836,420 9.4406 3.071 3.071 3.094 3.032 3.094 2,873,839 3.0748 -0.32%
2010-11-04 0 9.460 9.400 9.460 9.290 9.480 1,306,000 12,228,780 9.3635 3.081 3.062 3.081 3.026 3.088 4,009,865 3.0497 0.75%
2010-11-03 0 9.390 9.370 9.400 9.200 9.440 1,400,000 12,989,120 9.2779 3.058 3.052 3.062 2.996 3.075 4,298,477 3.0218 1.62%
2010-11-02 0 9.240 9.220 9.240 9.130 9.250 456,000 4,199,420 9.2093 3.009 3.003 3.009 2.974 3.013 1,400,075 2.9994 -0.11%
2010-11-01 0 9.250 9.240 9.250 9.200 9.250 482,000 4,453,080 9.2388 3.013 3.009 3.013 2.996 3.013 1,479,904 3.0090 0.33%
2010-10-29 0 9.220 9.200 9.220 9.130 9.220 320,000 2,932,480 9.1640 3.003 2.996 3.003 2.974 3.003 982,509 2.9847 0.11%
2010-10-28 0 9.210 9.200 9.240 9.060 9.250 520,000 4,780,020 9.1923 3.000 2.996 3.009 2.951 3.013 1,596,577 2.9939 -0.22%
2010-10-27 0 9.230 9.220 9.250 9.200 9.250 986,000 9,110,520 9.2399 3.006 3.003 3.013 2.996 3.013 3,027,356 3.0094 -0.22%
2010-10-26 0 9.250 9.240 9.250 9.210 9.400 856,000 7,918,840 9.2510 3.013 3.009 3.013 3.000 3.062 2,628,211 3.0130 -0.54%
2010-10-25 0 9.300 9.300 9.360 9.300 9.430 356,000 3,330,360 9.3549 3.029 3.029 3.049 3.029 3.071 1,093,041 3.0469 -0.32%
2010-10-22 0 9.330 9.330 9.340 9.120 9.500 1,015,160 9,430,946 9.2901 3.039 3.039 3.042 2.970 3.094 3,116,887 3.0258 1.97%
2010-10-21 0 9.150 9.100 9.160 9.100 9.200 420,000 3,831,980 9.1238 2.980 2.964 2.983 2.964 2.996 1,289,543 2.9716 0.33%
2010-10-20 0 9.120 9.120 9.170 8.900 9.250 140,000 1,263,160 9.0226 2.970 2.970 2.987 2.899 3.013 429,848 2.9386 0.00%
2010-10-19 0 9.120 9.100 9.170 9.000 9.160 520,000 4,725,340 9.0872 2.970 2.964 2.987 2.931 2.983 1,596,577 2.9597 1.22%
2010-10-18 0 9.010 9.010 9.050 8.920 9.210 772,000 6,959,100 9.0144 2.935 2.935 2.948 2.905 3.000 2,370,303 2.9360 -2.38%
2010-10-15 0 9.230 9.170 9.240 9.040 9.230 316,000 2,883,340 9.1245 3.006 2.987 3.009 2.944 3.006 970,228 2.9718 0.98%
2010-10-14 0 9.140 9.130 9.140 9.040 9.350 454,000 4,168,020 9.1807 2.977 2.974 2.977 2.944 3.045 1,393,935 2.9901 -0.98%
2010-10-13 0 9.230 9.220 9.230 9.210 9.490 320,000 2,970,160 9.2818 3.006 3.003 3.006 3.000 3.091 982,509 3.0230 -1.18%
2010-10-12 0 9.340 9.310 9.340 9.220 9.400 334,000 3,113,740 9.3226 3.042 3.032 3.042 3.003 3.062 1,025,494 3.0363 -0.21%
2010-10-11 0 9.360 9.300 9.360 9.280 9.440 850,000 7,989,620 9.3996 3.049 3.029 3.049 3.022 3.075 2,609,789 3.0614 -0.43%
2010-10-08 0 9.400 9.380 9.460 9.300 9.460 812,000 7,642,100 9.4115 3.062 3.055 3.081 3.029 3.081 2,493,116 3.0653 -0.42%
2010-10-07 0 9.440 9.420 9.440 9.410 9.560 1,140,000 10,821,640 9.4927 3.075 3.068 3.075 3.065 3.114 3,500,188 3.0917 -0.94%
2010-10-06 0 9.530 9.500 9.570 9.380 9.720 620,000 5,935,520 9.5734 3.104 3.094 3.117 3.055 3.166 1,903,611 3.1180 -1.95%
2010-10-05 0 9.720 9.720 9.760 9.570 9.820 388,200 3,775,210 9.7249 3.166 3.166 3.179 3.117 3.198 1,191,906 3.1674 -0.41%
2010-10-04 0 9.760 9.750 9.820 9.490 9.890 1,048,000 10,262,080 9.7921 3.179 3.176 3.198 3.091 3.221 3,217,717 3.1892 2.20%
2010-09-30 0 9.550 9.520 9.530 9.000 9.560 1,565,550 14,719,550 9.4022 3.110 3.101 3.104 2.931 3.114 4,806,771 3.0623 4.49%
2010-09-29 0 9.140 9.100 9.140 8.880 9.150 896,000 8,143,420 9.0886 2.977 2.964 2.977 2.892 2.980 2,751,025 2.9601 1.11%
2010-09-28 0 9.040 8.980 9.060 8.910 9.350 382,000 3,447,260 9.0242 2.944 2.925 2.951 2.902 3.045 1,172,870 2.9392 -2.06%
2010-09-27 0 9.230 9.230 9.240 9.120 9.380 826,136 7,623,766 9.2282 3.006 3.006 3.009 2.970 3.055 2,536,519 3.0056 -0.22%
2010-09-24 0 9.250 9.220 9.250 8.620 9.320 2,264,000 20,460,120 9.0372 3.013 3.003 3.013 2.808 3.035 6,951,251 2.9434 6.57%
2010-09-22 0 8.680 8.650 8.690 8.500 8.680 1,310,000 11,278,140 8.6093 2.827 2.817 2.830 2.768 2.827 4,022,146 2.8040 1.88%
2010-09-21 0 8.520 8.480 8.500 8.300 8.530 539,000 4,511,560 8.3702 2.775 2.762 2.768 2.703 2.778 1,654,913 2.7262 2.16%
2010-09-20 0 8.340 8.330 8.350 8.310 8.360 1,116,000 9,290,640 8.3249 2.716 2.713 2.720 2.707 2.723 3,426,500 2.7114 -0.71%
2010-09-17 0 8.400 8.380 8.400 8.200 8.400 1,138,000 9,531,660 8.3758 2.736 2.729 2.736 2.671 2.736 3,494,047 2.7280 -0.36%
2010-09-16 0 8.430 8.400 8.450 8.340 8.490 768,000 6,465,760 8.4190 2.746 2.736 2.752 2.716 2.765 2,358,021 2.7420 0.36%
2010-09-15 0 8.400 8.380 8.400 8.180 8.440 1,880,000 15,668,960 8.3346 2.736 2.729 2.736 2.664 2.749 5,772,240 2.7145 1.94%
2010-09-14 0 8.240 8.220 8.250 7.920 8.250 2,090,000 16,952,560 8.1113 2.684 2.677 2.687 2.580 2.687 6,417,011 2.6418 4.30%
2010-09-13 0 7.900 7.890 7.910 7.800 7.930 290,000 2,289,800 7.8959 2.573 2.570 2.576 2.540 2.583 890,399 2.5717 0.64%
2010-09-10 0 7.850 7.850 7.890 7.780 7.900 176,000 1,380,980 7.8465 2.557 2.557 2.570 2.534 2.573 540,380 2.5556 -0.25%
2010-09-09 0 7.870 7.840 7.850 7.780 7.970 424,000 3,320,740 7.8319 2.563 2.553 2.557 2.534 2.596 1,301,824 2.5508 0.13%
2010-09-08 0 7.860 7.780 7.860 7.720 7.900 519,000 4,035,790 7.7761 2.560 2.534 2.560 2.514 2.573 1,593,507 2.5326 0.26%
2010-09-07 0 7.840 7.830 7.850 7.780 7.980 380,000 2,981,160 7.8452 2.553 2.550 2.557 2.534 2.599 1,166,729 2.5551 -1.63%
2010-09-06 0 7.970 7.900 7.970 7.700 8.000 1,662,000 13,120,460 7.8944 2.596 2.573 2.596 2.508 2.606 5,102,906 2.5712 3.64%
2010-09-03 0 7.690 7.670 7.700 7.600 7.750 730,000 5,624,940 7.7054 2.505 2.498 2.508 2.475 2.524 2,241,348 2.5096 1.05%
2010-09-02 0 7.610 7.600 7.650 7.520 7.610 766,000 5,798,256 7.5695 2.479 2.475 2.492 2.449 2.479 2,351,881 2.4654 0.13%
2010-09-01 0 7.600 7.600 7.630 7.570 7.650 718,000 5,466,886 7.6140 2.475 2.475 2.485 2.466 2.492 2,204,504 2.4799 0.13%
2010-08-31 0 7.590 7.560 7.570 7.550 7.670 414,000 3,141,742 7.5887 2.472 2.462 2.466 2.459 2.498 1,271,121 2.4716 -0.39%
2010-08-30 0 7.620 7.620 7.640 7.520 7.700 554,000 4,229,540 7.6345 2.482 2.482 2.488 2.449 2.508 1,700,969 2.4865 1.33%
2010-08-27 0 7.720 7.720 7.750 7.720 7.800 256,000 1,981,440 7.7400 2.449 2.449 2.459 2.449 2.475 806,912 2.4556 -0.13%
2010-08-26 0 7.730 7.730 7.750 7.700 7.800 435,634 3,371,200 7.7386 2.452 2.452 2.459 2.443 2.475 1,373,118 2.4551 -0.13%
2010-08-25 0 7.740 7.720 7.800 7.680 7.750 260,000 2,008,020 7.7232 2.456 2.449 2.475 2.437 2.459 819,520 2.4502 -0.77%
2010-08-24 0 7.800 7.770 7.800 7.700 7.820 602,000 4,685,940 7.7840 2.475 2.465 2.475 2.443 2.481 1,897,503 2.4695 0.65%
2010-08-23 0 7.750 7.720 7.750 7.750 7.810 262,000 2,037,220 7.7756 2.459 2.449 2.459 2.459 2.478 825,824 2.4669 -0.26%
2010-08-20 0 7.770 7.760 7.770 7.730 7.780 294,000 2,279,700 7.7541 2.465 2.462 2.465 2.452 2.468 926,688 2.4601 -0.26%
2010-08-19 0 7.790 7.750 7.790 7.740 7.820 514,000 3,997,980 7.7782 2.471 2.459 2.471 2.456 2.481 1,620,127 2.4677 0.26%
2010-08-18 0 7.770 7.760 7.790 7.770 7.820 582,000 4,532,640 7.7880 2.465 2.462 2.471 2.465 2.481 1,834,463 2.4708 0.00%
2010-08-17 0 7.770 7.770 7.790 7.730 7.800 280,000 2,170,440 7.7516 2.465 2.465 2.471 2.452 2.475 882,560 2.4593 -0.38%
2010-08-16 0 7.800 7.750 7.800 7.710 7.820 104,000 809,500 7.7837 2.475 2.459 2.475 2.446 2.481 327,808 2.4694 -0.38%
2010-08-13 0 7.830 7.770 7.830 7.680 7.880 522,000 4,050,700 7.7600 2.484 2.465 2.484 2.437 2.500 1,645,343 2.4619 2.62%
2010-08-12 0 7.630 7.630 7.690 7.550 7.750 618,000 4,704,240 7.6120 2.421 2.421 2.440 2.395 2.459 1,947,935 2.4150 -1.93%
2010-08-11 0 7.780 7.680 7.780 7.600 7.900 500,000 3,881,200 7.7624 2.468 2.437 2.468 2.411 2.506 1,575,999 2.4627 -0.89%
2010-08-10 0 7.850 7.820 7.880 7.790 7.920 266,000 2,082,480 7.8289 2.490 2.481 2.500 2.471 2.513 838,432 2.4838 -0.88%
2010-08-09 0 7.920 7.910 7.920 7.850 7.930 342,000 2,701,600 7.8994 2.513 2.510 2.513 2.490 2.516 1,077,983 2.5062 0.25%
2010-08-06 0 7.900 7.890 7.930 7.860 7.990 742,000 5,886,100 7.9327 2.506 2.503 2.516 2.494 2.535 2,338,783 2.5167 0.00%
2010-08-05 0 7.900 7.890 7.900 7.830 8.100 1,281,227 10,204,453 7.9646 2.506 2.503 2.506 2.484 2.570 4,038,425 2.5268 1.41%
2010-08-04 0 7.790 7.750 7.790 7.700 7.810 216,000 1,672,740 7.7442 2.471 2.459 2.471 2.443 2.478 680,832 2.4569 -0.26%
2010-08-03 0 7.810 7.800 7.840 7.810 7.910 438,000 3,441,920 7.8583 2.478 2.475 2.487 2.478 2.510 1,380,575 2.4931 -0.76%
2010-08-02 0 7.870 7.860 7.870 7.850 7.960 1,070,000 8,434,360 7.8826 2.497 2.494 2.497 2.490 2.525 3,372,638 2.5008 0.13%
2010-07-30 0 7.860 7.820 7.860 7.720 7.900 500,000 3,914,440 7.8289 2.494 2.481 2.494 2.449 2.506 1,575,999 2.4838 1.16%
2010-07-29 0 7.770 7.760 7.780 7.760 7.840 710,000 5,524,760 7.7814 2.465 2.462 2.468 2.462 2.487 2,237,919 2.4687 -0.51%
2010-07-28 0 7.810 7.810 7.830 7.550 7.950 1,142,000 8,898,000 7.7916 2.478 2.478 2.484 2.395 2.522 3,599,582 2.4720 2.09%
2010-07-27 0 7.650 7.640 7.650 7.620 7.650 1,386,000 10,592,760 7.6427 2.427 2.424 2.427 2.418 2.427 4,368,670 2.4247 -0.91%
2010-07-26 0 7.720 7.700 7.720 7.690 7.820 906,000 6,997,260 7.7232 2.449 2.443 2.449 2.440 2.481 2,855,711 2.4503 -0.77%
2010-07-23 0 7.780 7.780 7.820 7.620 7.900 1,936,000 14,961,500 7.7280 2.468 2.468 2.481 2.418 2.506 6,102,269 2.4518 2.91%
2010-07-22 0 7.560 7.550 7.560 7.490 7.580 784,000 5,905,720 7.5328 2.398 2.395 2.398 2.376 2.405 2,471,167 2.3899 1.20%
2010-07-21 0 7.470 7.460 7.480 7.420 7.580 472,000 3,534,680 7.4887 2.370 2.367 2.373 2.354 2.405 1,487,743 2.3759 -0.93%
2010-07-20 0 7.540 7.500 7.540 7.480 7.700 420,000 3,165,300 7.5364 2.392 2.379 2.392 2.373 2.443 1,323,839 2.3910 1.89%
2010-07-19 0 7.400 7.400 7.410 7.300 7.460 260,000 1,918,020 7.3770 2.348 2.348 2.351 2.316 2.367 819,520 2.3404 -0.80%
2010-07-16 0 7.460 7.460 7.480 7.400 7.500 190,000 1,412,960 7.4366 2.367 2.367 2.373 2.348 2.379 598,880 2.3593 -0.53%
2010-07-15 0 7.500 7.490 7.500 7.460 7.650 544,000 4,083,560 7.5065 2.379 2.376 2.379 2.367 2.427 1,714,687 2.3815 0.27%
2010-07-14 0 7.480 7.500 7.550 7.480 7.600 1,840,000 13,819,720 7.5107 2.373 2.379 2.395 2.373 2.411 5,799,677 2.3828 -1.06%
2010-07-13 0 7.560 7.540 7.580 7.500 7.560 160,000 1,206,860 7.5429 2.398 2.392 2.405 2.379 2.398 504,320 2.3930 -0.40%
2010-07-12 0 7.590 7.550 7.590 7.440 7.620 346,000 2,620,940 7.5750 2.408 2.395 2.408 2.360 2.418 1,090,591 2.4032 1.61%
2010-07-09 0 7.470 7.420 7.470 7.370 7.520 698,000 5,215,200 7.4716 2.370 2.354 2.370 2.338 2.386 2,200,095 2.3704 0.54%
2010-07-08 0 7.430 7.350 7.430 7.380 7.600 612,000 4,553,480 7.4403 2.357 2.332 2.357 2.341 2.411 1,929,023 2.3605 0.27%
2010-07-07 0 7.410 7.410 7.480 7.380 7.550 508,000 3,787,820 7.4563 2.351 2.351 2.373 2.341 2.395 1,601,215 2.3656 -1.59%
2010-07-06 0 7.530 7.460 7.530 7.350 7.650 260,000 1,953,400 7.5131 2.389 2.367 2.389 2.332 2.427 819,520 2.3836 0.13%
2010-07-05 0 7.520 7.520 7.570 7.500 7.700 418,000 3,187,760 7.6262 2.386 2.386 2.402 2.379 2.443 1,317,535 2.4195 -3.59%
2010-07-02 0 7.800 7.730 7.800 7.700 7.830 758,000 5,890,960 7.7717 2.475 2.452 2.475 2.443 2.484 2,389,215 2.4656 -1.27%
2010-06-30 0 7.900 7.820 7.900 7.450 7.900 1,983,800 15,379,408 7.7525 2.506 2.481 2.506 2.364 2.506 6,252,934 2.4596 3.95%
2010-06-29 0 7.600 7.600 7.640 7.460 7.810 2,721,000 20,801,340 7.6447 2.411 2.411 2.424 2.367 2.478 8,576,588 2.4254 -1.94%
2010-06-28 0 7.750 7.730 7.750 7.680 7.960 1,020,000 7,957,040 7.8010 2.459 2.452 2.459 2.437 2.525 3,215,038 2.4749 1.31%
2010-06-25 0 7.650 7.610 7.650 7.430 7.650 1,446,250 10,946,263 7.5687 2.427 2.414 2.427 2.357 2.427 4,558,578 2.4012 1.06%
2010-06-24 0 7.570 7.540 7.570 7.460 7.600 520,000 3,916,540 7.5318 2.402 2.392 2.402 2.367 2.411 1,639,039 2.3895 0.93%
2010-06-23 0 7.500 7.420 7.500 7.400 7.500 514,000 3,829,400 7.4502 2.379 2.354 2.379 2.348 2.379 1,620,127 2.3636 0.00%
2010-06-22 0 7.500 7.450 7.500 7.400 7.500 416,000 3,104,340 7.4624 2.379 2.364 2.379 2.348 2.379 1,311,231 2.3675 0.00%
2010-06-21 0 7.500 7.430 7.500 7.400 7.530 638,000 4,753,760 7.4510 2.379 2.357 2.379 2.348 2.389 2,010,975 2.3639 1.49%
2010-06-18 0 7.390 7.390 7.410 7.150 7.450 212,000 1,554,760 7.3338 2.345 2.345 2.351 2.268 2.364 668,224 2.3267 2.21%
2010-06-17 0 7.230 7.210 7.320 7.210 7.380 266,000 1,945,200 7.3128 2.294 2.287 2.322 2.287 2.341 838,432 2.3200 -2.30%
2010-06-15 0 7.400 7.370 7.400 7.340 7.550 494,000 3,671,220 7.4316 2.348 2.338 2.348 2.329 2.395 1,557,087 2.3577 -0.80%
2010-06-14 0 7.460 7.400 7.500 7.450 7.600 284,146 2,130,672 7.4985 2.367 2.348 2.379 2.364 2.411 895,628 2.3790 0.54%
2010-06-11 0 7.420 7.420 7.440 7.320 7.460 216,000 1,601,820 7.4158 2.354 2.354 2.360 2.322 2.367 680,832 2.3527 1.64%
2010-06-10 0 7.300 7.260 7.310 7.250 7.350 136,000 993,280 7.3035 2.316 2.303 2.319 2.300 2.332 428,672 2.3171 1.11%
2010-06-09 0 7.220 7.220 7.240 7.160 7.240 110,000 791,900 7.1991 2.291 2.291 2.297 2.272 2.297 346,720 2.2840 1.69%
2010-06-08 0 7.100 7.100 7.300 7.010 7.180 444,000 3,156,540 7.1093 2.253 2.253 2.316 2.224 2.278 1,399,487 2.2555 -0.84%
2010-06-07 0 7.160 7.160 7.200 7.100 7.250 480,000 3,434,980 7.1562 2.272 2.272 2.284 2.253 2.300 1,512,959 2.2704 -1.92%
2010-06-04 0 7.300 7.300 7.330 7.000 7.340 544,843 3,947,750 7.2457 2.316 2.316 2.326 2.221 2.329 1,717,344 2.2988 3.11%
2010-06-03 0 7.080 7.060 7.100 6.940 7.140 170,000 1,202,180 7.0716 2.246 2.240 2.253 2.202 2.265 535,840 2.2435 2.31%
2010-06-02 0 6.920 6.900 6.920 6.900 6.960 136,000 942,520 6.9303 2.195 2.189 2.195 2.189 2.208 428,672 2.1987 -1.00%
2010-06-01 0 6.990 6.880 6.990 6.990 7.080 66,000 463,320 7.0200 2.218 2.183 2.218 2.218 2.246 208,032 2.2272 -1.41%
2010-05-31 0 7.090 6.950 7.090 7.000 7.130 468,000 3,318,620 7.0911 2.249 2.205 2.249 2.221 2.262 1,475,135 2.2497 1.29%
2010-05-28 0 7.000 6.950 7.000 6.700 7.070 586,840 4,086,682 6.9639 2.221 2.205 2.221 2.126 2.243 1,849,719 2.2094 1.74%
2010-05-27 0 6.880 6.840 6.900 6.680 6.910 460,000 3,092,920 6.7237 2.183 2.170 2.189 2.119 2.192 1,449,919 2.1332 2.84%
2010-05-26 0 6.690 6.680 6.700 6.680 6.820 398,000 2,682,216 6.7392 2.122 2.119 2.126 2.119 2.164 1,254,495 2.1381 -0.15%
2010-05-25 0 6.700 6.700 6.760 6.700 7.050 418,000 2,849,140 6.8161 2.126 2.126 2.145 2.126 2.237 1,317,535 2.1625 -4.42%
2010-05-24 0 7.010 6.960 7.020 6.700 7.050 358,000 2,491,840 6.9604 2.224 2.208 2.227 2.126 2.237 1,128,415 2.2083 -0.57%
2010-05-20 0 7.050 7.050 7.090 6.800 7.150 634,000 4,432,780 6.9918 2.237 2.237 2.249 2.157 2.268 1,998,367 2.2182 -1.95%
2010-05-19 0 7.190 7.150 7.220 7.010 7.190 266,000 1,889,940 7.1050 2.281 2.268 2.291 2.224 2.281 838,432 2.2541 0.84%
2010-05-18 0 7.130 7.090 7.130 7.040 7.150 386,000 2,744,640 7.1105 2.262 2.249 2.262 2.234 2.268 1,216,671 2.2559 -0.28%
2010-05-17 0 7.150 7.130 7.150 7.100 7.280 456,000 3,267,160 7.1648 2.268 2.262 2.268 2.253 2.310 1,437,311 2.2731 -3.38%
2010-05-14 0 7.400 7.370 7.400 7.330 7.400 178,000 1,313,750 7.3806 2.348 2.338 2.348 2.326 2.348 561,056 2.3416 0.14%
2010-05-13 0 7.390 7.440 7.450 7.310 7.480 172,000 1,268,502 7.3750 2.345 2.360 2.364 2.319 2.373 542,144 2.3398 -0.14%
2010-05-12 0 7.400 7.360 7.400 7.340 7.550 128,000 944,160 7.3763 2.348 2.335 2.348 2.329 2.395 403,456 2.3402 -0.40%
2010-05-11 0 7.430 7.350 7.470 7.350 7.550 96,000 714,160 7.4392 2.357 2.332 2.370 2.332 2.395 302,592 2.3601 0.13%
2010-05-10 0 7.420 7.360 7.470 7.100 7.420 42,000 305,620 7.2767 2.354 2.335 2.370 2.253 2.354 132,384 2.3086 4.51%
2010-05-07 0 7.100 7.100 7.130 6.850 7.130 406,000 2,862,340 7.0501 2.253 2.253 2.262 2.173 2.262 1,279,711 2.2367 -0.84%
2010-05-06 0 7.160 7.150 7.200 7.070 7.320 514,000 3,689,380 7.1778 2.272 2.268 2.284 2.243 2.322 1,620,127 2.2772 -2.19%
2010-05-05 0 7.320 7.310 7.390 7.310 7.500 216,000 1,591,240 7.3669 2.322 2.319 2.345 2.319 2.379 680,832 2.3372 -3.17%
2010-05-04 0 7.560 7.540 7.560 7.510 7.650 148,000 1,119,540 7.5645 2.398 2.392 2.398 2.383 2.427 466,496 2.3999 -1.69%
2010-05-03 0 7.690 7.670 7.700 7.660 7.800 84,000 648,180 7.7164 2.440 2.433 2.443 2.430 2.475 264,768 2.4481 -2.53%
2010-04-30 0 7.890 7.820 7.900 7.770 7.900 346,000 2,703,900 7.8147 2.503 2.481 2.506 2.465 2.506 1,090,591 2.4793 3.27%
2010-04-29 0 7.640 7.640 7.660 7.580 7.660 268,000 2,046,800 7.6373 2.424 2.424 2.430 2.405 2.430 844,736 2.4230 0.53%
2010-04-28 0 7.600 7.580 7.600 7.400 7.600 240,000 1,798,460 7.4936 2.411 2.405 2.411 2.348 2.411 756,480 2.3774 0.80%
2010-04-27 0 7.540 7.540 7.550 7.530 7.640 202,000 1,535,680 7.6024 2.392 2.392 2.395 2.389 2.424 636,704 2.4119 -2.71%
2010-04-26 0 7.750 7.720 7.800 7.720 7.800 378,000 2,934,660 7.7637 2.459 2.449 2.475 2.449 2.475 1,191,455 2.4631 -0.64%
2010-04-23 0 7.800 7.750 7.800 7.600 7.820 504,000 3,912,300 7.7625 2.475 2.459 2.475 2.411 2.481 1,588,607 2.4627 1.43%
2010-04-22 0 7.690 7.680 7.690 7.660 7.850 598,000 4,633,740 7.7487 2.440 2.437 2.440 2.430 2.490 1,884,895 2.4584 -3.15%
2010-04-21 0 7.940 7.920 7.940 7.940 8.020 282,000 2,254,140 7.9934 2.519 2.513 2.519 2.519 2.544 888,864 2.5360 -0.63%
2010-04-20 0 7.990 7.960 8.020 7.740 8.100 330,000 2,602,920 7.8876 2.535 2.525 2.544 2.456 2.570 1,040,159 2.5024 3.23%
2010-04-19 0 7.740 7.740 7.750 7.650 7.980 538,000 4,223,040 7.8495 2.456 2.456 2.459 2.427 2.532 1,695,775 2.4903 -3.01%
2010-04-16 0 7.980 7.950 8.100 7.920 8.130 768,500 6,121,255 7.9652 2.532 2.522 2.570 2.513 2.579 2,422,311 2.5270 -1.85%
2010-04-15 0 8.130 8.090 8.150 7.870 8.150 682,000 5,472,680 8.0245 2.579 2.567 2.586 2.497 2.586 2,149,663 2.5458 2.39%
2010-04-14 0 7.940 7.940 7.950 7.650 7.980 530,000 4,126,400 7.7857 2.519 2.519 2.522 2.427 2.532 1,670,559 2.4701 4.06%
2010-04-13 0 7.630 7.620 7.700 7.300 7.700 594,000 4,505,000 7.5842 2.421 2.418 2.443 2.316 2.443 1,872,287 2.4061 4.95%
2010-04-12 0 7.270 7.260 7.270 7.230 7.280 807,000 5,848,810 7.2476 2.306 2.303 2.306 2.294 2.310 2,543,663 2.2994 0.55%
2010-04-09 0 7.230 7.230 7.250 7.210 7.250 344,000 2,487,200 7.2302 2.294 2.294 2.300 2.287 2.300 1,084,287 2.2939 0.14%
2010-04-08 0 7.220 7.190 7.220 7.140 7.220 392,000 2,823,440 7.2027 2.291 2.281 2.291 2.265 2.291 1,235,583 2.2851 -0.14%
2010-04-07 0 7.230 7.220 7.240 7.210 7.250 565,000 4,083,980 7.2283 2.294 2.291 2.297 2.287 2.300 1,780,879 2.2932 0.28%
2010-04-01 0 7.210 7.210 7.250 7.160 7.250 928,000 6,692,020 7.2112 2.287 2.287 2.300 2.272 2.300 2,925,054 2.2878 0.42%
2010-03-31 0 7.180 7.150 7.190 7.080 7.180 670,000 4,764,540 7.1113 2.278 2.268 2.281 2.246 2.278 2,111,839 2.2561 2.57%
2010-03-30 0 7.000 7.000 7.020 6.680 7.000 825,203 5,664,196 6.8640 2.221 2.221 2.227 2.119 2.221 2,601,038 2.1777 5.11%
2010-03-29 0 6.660 6.660 6.670 6.650 6.700 1,294,000 8,638,120 6.6755 2.113 2.113 2.116 2.110 2.126 4,078,686 2.1179 0.00%
2010-03-26 0 6.660 6.660 6.670 6.640 6.680 874,000 5,822,900 6.6624 2.113 2.113 2.116 2.107 2.119 2,754,847 2.1137 0.00%
2010-03-25 0 6.660 6.660 6.680 6.660 6.720 680,000 4,536,360 6.6711 2.113 2.113 2.119 2.113 2.132 2,143,359 2.1165 -0.89%
2010-03-24 0 6.720 6.670 6.730 6.620 6.740 730,000 4,861,460 6.6595 2.132 2.116 2.135 2.100 2.138 2,300,959 2.1128 2.13%
2010-03-23 0 6.580 6.530 6.580 6.450 6.750 1,600,000 10,565,880 6.6037 2.088 2.072 2.088 2.046 2.141 5,043,197 2.0951 2.17%
2010-03-22 0 6.440 6.430 6.450 6.430 6.450 1,318,000 8,487,600 6.4398 2.043 2.040 2.046 2.040 2.046 4,154,334 2.0431 0.00%
2010-03-19 0 6.440 6.440 6.450 6.430 6.460 997,000 6,425,210 6.4445 2.043 2.043 2.046 2.040 2.049 3,142,542 2.0446 -0.46%
2010-03-18 0 6.470 6.460 6.480 6.450 6.480 354,000 2,290,040 6.4690 2.053 2.049 2.056 2.046 2.056 1,115,807 2.0524 -0.15%
2010-03-17 0 6.480 6.480 6.490 6.410 6.480 1,230,000 7,927,240 6.4449 2.056 2.056 2.059 2.034 2.056 3,876,958 2.0447 0.62%
2010-03-16 0 6.440 6.420 6.450 6.340 6.440 222,000 1,426,560 6.4259 2.043 2.037 2.046 2.011 2.043 699,744 2.0387 0.00%
2010-03-15 0 6.440 6.440 6.460 6.440 6.490 532,000 3,431,880 6.4509 2.043 2.043 2.049 2.043 2.059 1,676,863 2.0466 -0.77%
2010-03-12 0 6.490 6.420 6.490 6.370 6.500 1,127,000 7,279,150 6.4589 2.059 2.037 2.059 2.021 2.062 3,552,302 2.0491 0.93%
2010-03-11 0 6.430 6.430 6.490 6.430 6.510 1,328,000 8,597,820 6.4743 2.040 2.040 2.059 2.040 2.065 4,185,854 2.0540 -0.62%
2010-03-10 0 6.470 6.400 6.470 6.370 6.480 260,000 1,673,160 6.4352 2.053 2.030 2.053 2.021 2.056 819,520 2.0416 1.89%
2010-03-09 0 6.350 6.340 6.370 6.260 6.380 448,000 2,824,560 6.3048 2.015 2.011 2.021 1.986 2.024 1,412,095 2.0003 1.28%
2010-03-08 0 6.270 6.230 6.270 6.150 6.270 618,000 3,843,100 6.2186 1.989 1.977 1.989 1.951 1.989 1,947,935 1.9729 1.29%
2010-03-05 0 6.190 6.190 6.200 6.180 6.210 156,000 967,200 6.2000 1.964 1.964 1.967 1.961 1.970 491,712 1.9670 -0.16%
2010-03-04 0 6.200 6.190 6.200 6.130 6.200 396,226 2,455,125 6.1963 1.967 1.964 1.967 1.945 1.967 1,248,904 1.9658 0.32%
2010-03-03 0 6.180 6.180 6.200 6.150 6.220 684,000 4,239,140 6.1976 1.961 1.961 1.967 1.951 1.973 2,155,967 1.9662 -0.32%
2010-03-02 0 6.200 6.180 6.200 6.180 6.210 124,000 768,380 6.1966 1.967 1.961 1.967 1.961 1.970 390,848 1.9659 0.32%
2010-03-01 0 6.180 6.150 6.180 6.200 6.220 48,000 297,800 6.2042 1.961 1.951 1.961 1.967 1.973 151,296 1.9683 0.65%
2010-02-26 0 6.140 6.150 6.160 6.120 6.200 164,000 1,008,540 6.1496 1.948 1.951 1.954 1.942 1.967 516,928 1.9510 0.16%
2010-02-25 0 6.130 6.130 6.150 6.100 6.170 332,000 2,035,800 6.1319 1.945 1.945 1.951 1.935 1.957 1,046,463 1.9454 -0.16%
2010-02-24 0 6.140 6.140 6.150 6.120 6.190 128,000 786,860 6.1473 1.948 1.948 1.951 1.942 1.964 403,456 1.9503 -0.97%
2010-02-23 0 6.200 6.190 6.230 6.190 6.230 204,000 1,265,260 6.2023 1.967 1.964 1.977 1.964 1.977 643,008 1.9677 -0.48%
2010-02-22 0 6.230 6.150 6.230 6.110 6.260 164,000 1,018,400 6.2098 1.977 1.951 1.977 1.938 1.986 516,928 1.9701 0.97%
2010-02-19 0 6.170 6.120 6.210 6.120 6.230 314,000 1,950,520 6.2118 1.957 1.942 1.970 1.942 1.977 989,727 1.9708 -1.12%
2010-02-18 0 6.240 6.220 6.250 6.220 6.250 258,000 1,609,840 6.2397 1.980 1.973 1.983 1.973 1.983 813,216 1.9796 -0.32%
2010-02-17 0 6.260 6.230 6.260 6.240 6.270 404,200 2,526,700 6.2511 1.986 1.977 1.986 1.980 1.989 1,274,038 1.9832 0.00%
2010-02-12 0 6.260 6.220 6.310 6.100 6.380 366,000 2,286,240 6.2466 1.986 1.973 2.002 1.935 2.024 1,153,631 1.9818 0.97%
2010-02-11 0 6.200 6.190 6.230 6.200 6.230 282,000 1,749,240 6.2030 1.967 1.964 1.977 1.967 1.977 888,864 1.9680 0.00%
2010-02-10 0 6.200 6.190 6.240 6.190 6.240 494,000 3,061,740 6.1979 1.967 1.964 1.980 1.964 1.980 1,557,087 1.9663 -0.64%
2010-02-09 0 6.240 6.200 6.240 6.190 6.240 302,000 1,876,220 6.2126 1.980 1.967 1.980 1.964 1.980 951,904 1.9710 0.00%
2010-02-08 0 6.240 6.220 6.240 6.210 6.290 328,000 2,045,620 6.2366 1.980 1.973 1.980 1.970 1.996 1,033,855 1.9786 0.16%
2010-02-05 0 6.230 6.190 6.230 6.100 6.300 478,000 2,976,600 6.2272 1.977 1.964 1.977 1.935 1.999 1,506,655 1.9756 -1.11%
2010-02-04 0 6.300 6.220 6.300 6.180 6.300 484,000 3,020,960 6.2417 1.999 1.973 1.999 1.961 1.999 1,525,567 1.9802 0.80%
2010-02-03 0 6.250 6.200 6.250 6.170 6.250 372,000 2,301,708 6.1874 1.983 1.967 1.983 1.957 1.983 1,172,543 1.9630 1.13%
2010-02-02 0 6.180 6.180 6.240 6.160 6.300 104,000 642,360 6.1765 1.961 1.961 1.980 1.954 1.999 327,808 1.9596 0.49%
2010-02-01 0 6.150 6.150 6.180 6.150 6.280 792,000 4,924,660 6.2180 1.951 1.951 1.961 1.951 1.992 2,496,383 1.9727 -0.65%
2010-01-29 0 6.190 6.190 6.200 6.100 6.270 146,000 908,900 6.2253 1.964 1.964 1.967 1.935 1.989 460,192 1.9750 -3.28%
2010-01-28 0 6.400 6.350 6.420 6.250 6.420 304,000 1,928,400 6.3434 2.030 2.015 2.037 1.983 2.037 958,207 2.0125 1.59%
2010-01-27 0 6.300 6.300 6.440 6.200 6.500 238,000 1,502,900 6.3147 1.999 1.999 2.043 1.967 2.062 750,176 2.0034 0.00%
2010-01-26 0 6.300 6.300 6.330 6.100 6.380 798,000 4,997,880 6.2630 1.999 1.999 2.008 1.935 2.024 2,515,295 1.9870 -1.56%
2010-01-25 0 6.400 6.360 6.400 6.350 6.500 652,040 4,172,832 6.3997 2.030 2.018 2.030 2.015 2.062 2,055,229 2.0303 -0.62%
2010-01-22 0 6.440 6.400 6.490 6.300 6.500 1,166,000 7,488,680 6.4225 2.043 2.030 2.059 1.999 2.062 3,675,230 2.0376 -0.62%
2010-01-21 0 6.480 6.460 6.480 6.440 6.550 434,000 2,813,420 6.4825 2.056 2.049 2.056 2.043 2.078 1,367,967 2.0566 -1.07%
2010-01-20 0 6.550 6.490 6.550 6.400 6.580 250,000 1,620,900 6.4836 2.078 2.059 2.078 2.030 2.088 788,000 2.0570 0.31%
2010-01-19 0 6.530 6.530 6.570 6.450 6.600 697,000 4,547,760 6.5248 2.072 2.072 2.084 2.046 2.094 2,196,943 2.0700 -0.61%
2010-01-18 0 6.570 6.570 6.650 6.520 6.650 954,000 6,285,920 6.5890 2.084 2.084 2.110 2.069 2.110 3,007,006 2.0904 -0.45%
2010-01-15 0 6.600 6.570 6.640 6.500 6.650 612,000 4,030,480 6.5858 2.094 2.084 2.107 2.062 2.110 1,929,023 2.0894 0.00%
2010-01-14 0 6.600 6.580 6.670 6.580 6.700 598,000 3,963,220 6.6275 2.094 2.088 2.116 2.088 2.126 1,884,895 2.1026 -0.75%
2010-01-13 0 6.650 6.650 6.700 6.600 6.670 164,000 1,088,600 6.6378 2.110 2.110 2.126 2.094 2.116 516,928 2.1059 -1.48%
2010-01-12 0 6.750 6.720 6.790 6.750 6.850 592,000 4,017,140 6.7857 2.141 2.132 2.154 2.141 2.173 1,865,983 2.1528 0.75%
2010-01-11 0 6.700 6.700 6.710 6.480 6.750 1,124,000 7,395,060 6.5792 2.126 2.126 2.129 2.056 2.141 3,542,846 2.0873 2.92%
2010-01-08 0 6.510 6.490 6.510 6.400 6.520 2,728,000 17,676,540 6.4797 2.065 2.059 2.065 2.030 2.069 8,598,652 2.0557 0.46%
2010-01-07 0 6.480 6.480 6.520 6.400 6.530 1,978,000 12,852,740 6.4978 2.056 2.056 2.069 2.030 2.072 6,234,653 2.0615 0.78%
2010-01-06 0 6.430 6.380 6.460 6.360 6.470 956,000 6,128,640 6.4107 2.040 2.024 2.049 2.018 2.053 3,013,310 2.0339 0.47%
2010-01-05 0 6.400 6.370 6.400 6.360 6.480 914,500 5,837,750 6.3835 2.030 2.021 2.030 2.018 2.056 2,882,502 2.0252 0.00%
2010-01-04 0 6.400 6.380 6.400 6.350 6.430 306,000 1,952,960 6.3822 2.030 2.024 2.030 2.015 2.040 964,511 2.0248 1.11%
2009-12-31 0 6.330 6.330 6.340 6.280 6.330 54,000 340,400 6.3037 2.008 2.008 2.011 1.992 2.008 170,208 1.9999 1.28%
2009-12-30 0 6.250 6.220 6.350 6.250 6.350 50,000 314,960 6.2992 1.983 1.973 2.015 1.983 2.015 157,600 1.9985 -1.11%
2009-12-29 0 6.320 6.320 6.400 6.320 6.360 202,000 1,282,140 6.3472 2.005 2.005 2.030 2.005 2.018 636,704 2.0137 -1.10%
2009-12-28 0 6.390 6.380 6.430 6.360 6.460 80,000 512,340 6.4043 2.027 2.024 2.040 2.018 2.049 252,160 2.0318 -0.93%
2009-12-24 0 6.450 6.390 6.450 6.400 6.500 122,000 784,800 6.4328 2.046 2.027 2.046 2.030 2.062 384,544 2.0409 1.10%
2009-12-23 0 6.380 6.320 6.380 6.380 6.410 174,000 1,111,580 6.3884 2.024 2.005 2.024 2.024 2.034 548,448 2.0268 -0.31%
2009-12-22 0 6.400 6.360 6.400 6.280 6.490 744,000 4,760,460 6.3985 2.030 2.018 2.030 1.992 2.059 2,345,087 2.0300 2.56%
2009-12-21 0 6.240 6.230 6.260 6.190 6.280 186,000 1,156,580 6.2182 1.980 1.977 1.986 1.964 1.992 586,272 1.9728 0.16%
2009-12-18 0 6.230 6.210 6.240 6.170 6.330 236,000 1,467,320 6.2175 1.977 1.970 1.980 1.957 2.008 743,872 1.9725 -1.11%
2009-12-17 0 6.300 6.250 6.300 6.200 6.410 636,000 4,037,680 6.3486 1.999 1.983 1.999 1.967 2.034 2,004,671 2.0141 -0.94%
2009-12-16 0 6.360 6.360 6.450 6.360 6.550 320,000 2,063,020 6.4469 2.018 2.018 2.046 2.018 2.078 1,008,639 2.0453 -1.40%
2009-12-15 0 6.450 6.440 6.480 6.420 6.500 588,000 3,789,180 6.4442 2.046 2.043 2.056 2.037 2.062 1,853,375 2.0445 -0.15%
2009-12-14 0 6.460 6.420 6.460 6.380 6.570 442,000 2,839,960 6.4252 2.049 2.037 2.049 2.024 2.084 1,393,183 2.0385 -0.62%
2009-12-11 0 6.500 6.440 6.500 6.430 6.650 410,000 2,672,540 6.5184 2.062 2.043 2.062 2.040 2.110 1,292,319 2.0680 0.00%
2009-12-10 0 6.620 6.480 6.620 6.440 6.670 480,000 3,140,540 6.5428 2.062 2.019 2.062 2.006 2.078 1,540,891 2.0381 0.46%
2009-12-09 0 6.590 6.520 6.590 6.510 6.600 332,000 2,171,800 6.5416 2.053 2.031 2.053 2.028 2.056 1,065,783 2.0378 -0.15%
2009-12-08 0 6.600 6.560 6.600 6.510 6.600 62,000 406,760 6.5606 2.056 2.043 2.056 2.028 2.056 199,032 2.0437 -0.45%
2009-12-07 0 6.630 6.540 6.630 6.520 6.630 270,000 1,776,540 6.5798 2.065 2.037 2.065 2.031 2.065 866,751 2.0497 0.45%
2009-12-04 0 6.600 6.540 6.610 6.540 6.630 444,000 2,919,380 6.5752 2.056 2.037 2.059 2.037 2.065 1,425,324 2.0482 -0.45%
2009-12-03 0 6.630 6.630 6.640 6.440 6.680 977,774 6,460,273 6.6071 2.065 2.065 2.068 2.006 2.081 3,138,839 2.0582 3.59%
2009-12-02 0 6.400 6.360 6.420 6.360 6.450 644,400 4,125,960 6.4028 1.994 1.981 2.000 1.981 2.009 2,068,646 1.9945 0.16%
2009-12-01 0 6.390 6.380 6.390 6.300 6.490 728,000 4,654,740 6.3939 1.991 1.987 1.991 1.963 2.022 2,337,018 1.9917 0.47%
2009-11-30 0 6.360 6.360 6.380 6.360 6.490 902,000 5,787,500 6.4163 1.981 1.981 1.987 1.981 2.022 2,895,591 1.9987 0.00%
2009-11-27 0 6.360 6.320 6.340 6.200 6.500 3,858,000 24,635,060 6.3854 1.981 1.969 1.975 1.931 2.025 12,384,910 1.9891 4.26%
2009-11-26 0 6.100 6.080 6.100 5.670 6.100 2,030,000 12,149,040 5.9847 1.900 1.894 1.900 1.766 1.900 6,516,684 1.8643 9.71%
2009-11-25 0 5.560 5.510 5.800 5.500 5.700 227,000 1,277,460 5.6276 1.732 1.716 1.807 1.713 1.776 728,713 1.7530 1.09%
2009-11-24 0 5.500 5.500 5.590 5.500 5.600 350,000 1,939,540 5.5415 1.713 1.713 1.741 1.713 1.744 1,123,566 1.7262 -0.90%
2009-11-23 0 5.550 5.540 5.550 5.510 5.740 396,000 2,212,260 5.5865 1.729 1.726 1.729 1.716 1.788 1,271,235 1.7402 0.73%
2009-11-20 0 5.510 5.500 5.510 5.500 5.520 254,000 1,398,920 5.5076 1.716 1.713 1.716 1.713 1.720 815,388 1.7156 -1.96%
2009-11-19 0 5.620 5.600 5.620 5.600 5.620 32,000 179,440 5.6075 1.751 1.744 1.751 1.744 1.751 102,726 1.7468 0.36%
2009-11-18 0 5.600 5.600 5.680 5.530 5.600 208,000 1,159,220 5.5732 1.744 1.744 1.769 1.723 1.744 667,719 1.7361 0.36%
2009-11-17 0 5.580 5.570 5.580 5.570 5.650 114,000 639,580 5.6104 1.738 1.735 1.738 1.735 1.760 365,962 1.7477 -1.76%
2009-11-16 0 5.680 5.660 5.680 5.650 5.680 68,000 385,320 5.6665 1.769 1.763 1.769 1.760 1.769 218,293 1.7652 -0.18%
2009-11-13 0 5.690 5.620 5.690 5.450 5.720 555,000 3,049,400 5.4944 1.772 1.751 1.772 1.698 1.782 1,781,655 1.7116 2.34%
2009-11-12 0 5.560 5.510 5.560 - - 0 0 - 1.732 1.716 1.732 - - 0 - 0.00%
2009-11-11 0 5.560 5.510 5.570 5.400 5.610 296,000 1,618,440 5.4677 1.732 1.716 1.735 1.682 1.748 950,216 1.7032 0.00%
2009-11-10 0 5.560 5.500 5.560 5.400 5.600 1,278,000 6,929,620 5.4222 1.732 1.713 1.732 1.682 1.744 4,102,622 1.6891 -0.71%
2009-11-09 0 5.600 5.430 5.600 5.420 5.600 168,000 929,960 5.5355 1.744 1.691 1.744 1.688 1.744 539,312 1.7243 2.38%
2009-11-06 0 5.470 5.470 5.550 5.450 5.600 72,000 395,720 5.4961 1.704 1.704 1.729 1.698 1.744 231,134 1.7121 -0.73%
2009-11-05 0 5.510 5.400 5.540 5.400 5.600 68,000 376,900 5.5426 1.716 1.682 1.726 1.682 1.744 218,293 1.7266 1.85%
2009-11-04 0 5.410 5.390 5.420 5.390 5.450 68,000 368,620 5.4209 1.685 1.679 1.688 1.679 1.698 218,293 1.6886 -0.18%
2009-11-03 0 5.420 5.410 5.420 5.370 5.420 192,000 1,038,200 5.4073 1.688 1.685 1.688 1.673 1.688 616,356 1.6844 0.93%
2009-11-02 0 5.370 5.370 5.400 5.300 5.500 172,000 928,740 5.3997 1.673 1.673 1.682 1.651 1.713 552,153 1.6820 -0.74%
2009-10-30 0 5.410 5.410 5.520 5.300 5.540 284,000 1,550,880 5.4608 1.685 1.685 1.720 1.651 1.726 911,694 1.7011 3.05%
2009-10-29 0 5.250 5.210 5.260 5.200 5.310 232,000 1,213,300 5.2297 1.635 1.623 1.639 1.620 1.654 744,764 1.6291 -1.13%
2009-10-28 0 5.310 5.310 5.320 5.310 5.360 62,000 331,900 5.3532 1.654 1.654 1.657 1.654 1.670 199,032 1.6676 -1.67%
2009-10-27 0 5.400 5.400 5.440 5.400 5.720 1,702,000 9,239,580 5.4287 1.682 1.682 1.695 1.682 1.782 5,463,742 1.6911 -1.46%
2009-10-23 0 5.480 5.470 5.480 5.230 5.610 1,152,000 6,309,540 5.4770 1.707 1.704 1.707 1.629 1.748 3,698,138 1.7061 5.38%
2009-10-22 0 5.200 5.190 5.230 5.060 5.240 648,000 3,334,000 5.1451 1.620 1.617 1.629 1.576 1.632 2,080,203 1.6027 1.76%
2009-10-21 0 5.110 5.080 5.090 4.980 5.150 1,370,000 6,964,820 5.0838 1.592 1.582 1.586 1.551 1.604 4,397,959 1.5836 2.82%
2009-10-20 0 4.970 4.930 4.970 4.850 4.970 1,292,000 6,364,100 4.9258 1.548 1.536 1.548 1.511 1.548 4,147,564 1.5344 3.54%
2009-10-19 0 4.800 4.780 4.820 4.720 4.800 32,000 152,900 4.7781 1.495 1.489 1.501 1.470 1.495 102,726 1.4884 0.00%
2009-10-16 0 4.800 4.800 4.820 4.660 4.800 786,000 3,695,580 4.7018 1.495 1.495 1.501 1.452 1.495 2,523,209 1.4646 3.00%
2009-10-15 0 4.660 4.660 4.680 4.550 4.720 522,000 2,440,240 4.6748 1.452 1.452 1.458 1.417 1.470 1,675,719 1.4562 -1.69%
2009-10-14 0 4.740 4.720 4.740 4.670 4.740 144,000 678,820 4.7140 1.477 1.470 1.477 1.455 1.477 462,267 1.4685 1.28%
2009-10-13 0 4.680 4.640 4.680 4.560 4.680 322,000 1,486,820 4.6175 1.458 1.445 1.458 1.420 1.458 1,033,681 1.4384 2.18%
2009-10-12 0 4.580 4.580 4.590 4.500 4.580 262,000 1,194,440 4.5589 1.427 1.427 1.430 1.402 1.427 841,070 1.4201 1.10%
2009-10-09 0 4.530 4.520 4.540 4.510 4.540 1,038,000 4,697,800 4.5258 1.411 1.408 1.414 1.405 1.414 3,332,176 1.4098 -0.66%
2009-10-08 0 4.560 4.540 4.560 4.530 4.560 120,000 546,580 4.5548 1.420 1.414 1.420 1.411 1.420 385,223 1.4189 1.11%
2009-10-07 0 4.510 4.510 4.520 4.450 4.520 466,000 2,100,720 4.5080 1.405 1.405 1.408 1.386 1.408 1,495,948 1.4043 0.67%
2009-10-06 0 4.480 4.470 4.500 4.460 4.500 176,000 790,680 4.4925 1.396 1.392 1.402 1.389 1.402 564,993 1.3995 -0.44%
2009-10-05 0 4.500 4.420 4.550 4.500 4.520 82,000 369,400 4.5049 1.402 1.377 1.417 1.402 1.408 263,236 1.4033 0.67%
2009-10-02 0 4.470 4.470 4.550 4.450 4.450 8,000 35,600 4.4500 1.392 1.392 1.417 1.386 1.386 25,682 1.3862 -1.97%
2009-09-30 0 4.560 4.560 4.600 4.450 4.640 98,000 447,680 4.5682 1.420 1.420 1.433 1.386 1.445 314,599 1.4230 0.22%
2009-09-29 0 4.550 4.500 4.550 4.460 4.550 342,000 1,549,400 4.5304 1.417 1.402 1.417 1.389 1.417 1,097,885 1.4113 0.89%
2009-09-28 0 4.510 4.510 4.560 4.510 4.570 244,000 1,103,920 4.5243 1.405 1.405 1.420 1.405 1.424 783,286 1.4093 -1.74%
2009-09-25 0 4.590 4.590 4.600 4.540 4.590 56,000 256,220 4.5754 1.430 1.430 1.433 1.414 1.430 179,771 1.4253 0.00%
2009-09-24 0 4.590 4.580 4.620 4.580 4.590 58,000 266,160 4.5890 1.430 1.427 1.439 1.427 1.430 186,191 1.4295 -1.08%
2009-09-23 0 4.640 4.600 4.650 4.500 4.650 220,000 1,013,700 4.6077 1.445 1.433 1.449 1.402 1.449 706,242 1.4353 1.31%
2009-09-22 0 4.580 4.580 4.600 4.560 4.600 56,000 256,260 4.5761 1.427 1.427 1.433 1.420 1.433 179,771 1.4255 -1.51%
2009-09-21 0 4.650 4.650 4.700 4.650 4.650 22,000 102,300 4.6500 1.449 1.449 1.464 1.449 1.449 70,624 1.4485 0.22%
2009-09-18 0 4.640 4.650 4.680 4.580 4.690 580,000 2,698,900 4.6533 1.445 1.449 1.458 1.427 1.461 1,861,910 1.4495 0.65%
2009-09-17 0 4.610 4.610 4.640 4.490 4.640 632,000 2,894,540 4.5800 1.436 1.436 1.445 1.399 1.445 2,028,840 1.4267 1.99%
2009-09-16 0 4.520 4.500 4.510 4.450 4.570 959,000 4,338,450 4.5239 1.408 1.402 1.405 1.386 1.424 3,078,571 1.4092 0.00%
2009-09-15 0 4.520 4.510 4.530 4.500 4.550 290,000 1,308,980 4.5137 1.408 1.405 1.411 1.402 1.417 930,955 1.4061 -0.22%
2009-09-14 0 4.530 4.520 4.530 4.500 4.580 320,000 1,449,540 4.5298 1.411 1.408 1.411 1.402 1.427 1,027,261 1.4111 -2.16%
2009-09-11 0 4.630 4.600 4.650 4.600 4.690 346,000 1,612,400 4.6601 1.442 1.433 1.449 1.433 1.461 1,110,725 1.4517 -1.70%
2009-09-10 0 4.710 4.690 4.710 4.650 4.720 414,000 1,948,180 4.7057 1.467 1.461 1.467 1.449 1.470 1,329,018 1.4659 -0.21%
2009-09-09 0 4.720 4.700 4.720 4.620 4.740 276,000 1,299,160 4.7071 1.470 1.464 1.470 1.439 1.477 886,012 1.4663 -1.46%
2009-09-08 0 4.790 4.750 4.790 4.700 4.790 490,000 2,324,020 4.7429 1.492 1.480 1.492 1.464 1.492 1,572,993 1.4775 -0.21%
2009-09-07 0 4.800 4.780 4.810 4.730 4.830 588,000 2,813,180 4.7843 1.495 1.489 1.498 1.473 1.505 1,887,591 1.4904 1.48%
2009-09-04 0 4.730 4.720 4.740 4.720 4.810 1,020,000 4,867,280 4.7718 1.473 1.470 1.477 1.470 1.498 3,274,393 1.4865 -0.63%
2009-09-03 0 4.760 4.700 4.800 4.590 4.760 184,000 873,200 4.7457 1.483 1.464 1.495 1.430 1.483 590,675 1.4783 4.85%
2009-09-02 0 4.540 4.540 4.790 4.540 4.850 462,000 2,191,780 4.7441 1.414 1.414 1.492 1.414 1.511 1,483,107 1.4778 -8.10%
2009-09-01 0 4.940 4.880 4.940 4.880 4.950 14,000 68,600 4.9000 1.539 1.520 1.539 1.520 1.542 44,943 1.5264 1.23%
2009-08-31 0 4.880 4.880 4.930 4.750 4.980 162,000 789,640 4.8743 1.520 1.520 1.536 1.480 1.551 520,051 1.5184 0.83%
2009-08-28 0 4.840 4.750 4.890 4.780 5.000 243,222 1,182,836 4.8632 1.508 1.480 1.523 1.489 1.558 780,789 1.5149 0.62%
2009-08-27 0 4.810 4.800 4.810 4.660 4.850 252,000 1,200,620 4.7644 1.498 1.495 1.498 1.452 1.511 808,968 1.4841 3.44%
2009-08-26 0 4.650 4.650 4.680 4.560 4.660 144,000 664,220 4.6126 1.449 1.449 1.458 1.420 1.452 462,267 1.4369 2.42%
2009-08-25 0 4.540 4.540 4.570 4.450 4.530 222,000 999,440 4.5020 1.414 1.414 1.424 1.386 1.411 712,662 1.4024 2.02%
2009-08-24 0 4.450 4.370 4.480 4.350 4.450 110,000 481,880 4.3807 1.386 1.361 1.396 1.355 1.386 353,121 1.3646 1.37%
2009-08-21 0 4.390 4.390 4.470 4.280 4.420 156,000 683,760 4.3831 1.368 1.368 1.392 1.333 1.377 500,789 1.3654 -2.23%
2009-08-20 0 4.490 4.440 4.490 4.300 4.500 110,000 487,040 4.4276 1.399 1.383 1.399 1.339 1.402 353,121 1.3792 1.58%
2009-08-19 0 4.420 4.420 4.500 4.420 4.560 102,000 452,520 4.4365 1.377 1.377 1.402 1.377 1.420 327,439 1.3820 -3.49%
2009-08-18 0 4.580 4.560 4.580 4.460 4.600 172,000 780,140 4.5357 1.427 1.420 1.427 1.389 1.433 552,153 1.4129 0.88%
2009-08-17 0 4.540 4.520 4.540 4.350 4.780 274,000 1,252,160 4.5699 1.414 1.408 1.414 1.355 1.489 879,592 1.4236 -3.40%
2009-08-14 0 4.870 4.870 4.890 4.770 4.890 1,134,000 5,471,000 4.8245 1.464 1.464 1.470 1.434 1.470 3,772,027 1.4504 2.31%
2009-08-13 0 4.760 4.760 4.820 4.720 4.760 66,000 313,020 4.7427 1.431 1.431 1.449 1.419 1.431 219,536 1.4258 0.21%
2009-08-12 0 4.750 4.750 4.760 4.750 4.820 126,000 602,420 4.7811 1.428 1.428 1.431 1.428 1.449 419,114 1.4374 -0.63%
2009-08-11 0 4.780 4.780 4.840 4.740 4.800 72,000 343,560 4.7717 1.437 1.437 1.455 1.425 1.443 239,494 1.4345 -0.62%
2009-08-10 0 4.810 4.790 4.810 4.480 4.850 466,000 2,187,800 4.6948 1.446 1.440 1.446 1.347 1.458 1,550,057 1.4114 6.89%
2009-08-07 0 4.500 4.500 4.580 4.470 4.510 336,000 1,510,460 4.4954 1.353 1.353 1.377 1.344 1.356 1,117,638 1.3515 0.00%
2009-08-06 0 4.500 4.480 4.590 4.360 4.500 144,000 643,520 4.4689 1.353 1.347 1.380 1.311 1.353 478,988 1.3435 0.22%
2009-08-05 0 4.490 4.490 4.500 4.430 4.600 90,000 403,340 4.4816 1.350 1.350 1.353 1.332 1.383 299,367 1.3473 -1.97%
2009-08-04 0 4.580 4.550 4.580 4.300 4.590 552,000 2,494,540 4.5191 1.377 1.368 1.377 1.293 1.380 1,836,119 1.3586 4.09%
2009-08-03 0 4.400 4.400 4.450 4.300 4.420 1,586,000 6,932,760 4.3712 1.323 1.323 1.338 1.293 1.329 5,275,515 1.3141 3.04%
2009-07-31 0 4.270 4.270 4.290 4.220 4.300 184,000 784,480 4.2635 1.284 1.284 1.290 1.269 1.293 612,040 1.2817 1.18%
2009-07-30 0 4.220 4.220 4.260 4.210 4.300 183,000 779,730 4.2608 1.269 1.269 1.281 1.266 1.293 608,713 1.2809 -0.71%
2009-07-29 0 4.250 4.240 4.280 4.250 4.290 368,000 1,569,280 4.2643 1.278 1.275 1.287 1.278 1.290 1,224,079 1.2820 -0.70%
2009-07-28 0 4.280 4.270 4.280 4.250 4.300 420,000 1,799,680 4.2850 1.287 1.284 1.287 1.278 1.293 1,397,047 1.2882 0.71%
2009-07-27 0 4.250 4.230 4.250 4.240 4.260 720,000 3,057,680 4.2468 1.278 1.272 1.278 1.275 1.281 2,394,938 1.2767 -0.70%
2009-07-24 0 4.280 4.270 4.280 4.260 4.300 1,254,000 5,381,420 4.2914 1.287 1.284 1.287 1.281 1.293 4,171,183 1.2901 -1.61%
2009-07-23 0 4.350 4.330 4.350 4.300 4.350 1,702,000 7,354,160 4.3209 1.308 1.302 1.308 1.293 1.308 5,661,367 1.2990 -0.46%
2009-07-22 0 4.370 4.370 4.380 4.250 4.420 320,000 1,401,320 4.3791 1.314 1.314 1.317 1.278 1.329 1,064,417 1.3165 0.46%
2009-07-21 0 4.350 4.320 4.350 4.180 4.350 472,000 2,030,980 4.3029 1.308 1.299 1.308 1.257 1.308 1,570,015 1.2936 0.00%
2009-07-20 0 4.350 4.370 4.390 4.300 4.400 412,000 1,790,740 4.3465 1.308 1.314 1.320 1.293 1.323 1,370,437 1.3067 2.35%
2009-07-17 0 4.250 4.250 4.260 4.120 4.300 901,000 3,818,150 4.2377 1.278 1.278 1.281 1.239 1.293 2,996,998 1.2740 2.16%
2009-07-16 0 4.160 4.160 4.200 4.150 4.270 22,000 92,400 4.2000 1.251 1.251 1.263 1.248 1.284 73,179 1.2627 -1.19%
2009-07-15 0 4.210 4.210 4.230 4.160 4.280 240,000 1,009,060 4.2044 1.266 1.266 1.272 1.251 1.287 798,313 1.2640 0.00%
2009-07-14 0 4.210 4.210 4.230 4.210 4.280 86,000 363,980 4.2323 1.266 1.266 1.272 1.266 1.287 286,062 1.2724 -1.64%
2009-07-13 0 4.280 4.220 4.300 4.280 4.480 148,000 643,080 4.3451 1.287 1.269 1.293 1.287 1.347 492,293 1.3063 -0.23%
2009-07-10 0 4.290 4.170 4.290 4.060 4.300 124,000 530,760 4.2803 1.290 1.254 1.290 1.221 1.293 412,461 1.2868 0.70%
2009-07-09 0 4.260 4.100 4.260 4.250 4.270 116,000 494,940 4.2667 1.281 1.233 1.281 1.278 1.284 385,851 1.2827 -1.39%
2009-07-08 0 4.320 4.300 4.320 4.300 4.320 102,000 438,760 4.3016 1.299 1.293 1.299 1.293 1.299 339,283 1.2932 -0.69%
2009-07-07 0 4.350 4.300 4.350 4.150 4.350 517,000 2,201,340 4.2579 1.308 1.293 1.308 1.248 1.308 1,719,698 1.2801 3.57%
2009-07-06 0 4.200 4.200 4.320 4.200 4.450 382,000 1,651,880 4.3243 1.263 1.263 1.299 1.263 1.338 1,270,647 1.3000 -2.78%
2009-07-03 0 4.320 4.300 4.320 4.170 4.380 630,500 2,706,965 4.2934 1.299 1.293 1.299 1.254 1.317 2,097,234 1.2907 3.10%
2009-07-02 0 4.190 4.130 4.190 4.010 4.220 1,532,797 6,310,408 4.1169 1.260 1.242 1.260 1.206 1.269 5,098,546 1.2377 6.35%
2009-06-30 0 3.940 3.920 3.940 3.630 3.960 564,000 2,184,900 3.8739 1.184 1.178 1.184 1.091 1.191 1,876,035 1.1646 4.79%
2009-06-29 0 3.760 3.750 3.760 3.600 3.830 734,000 2,760,080 3.7603 1.130 1.127 1.130 1.082 1.151 2,441,506 1.1305 1.35%
2009-06-26 0 3.710 3.660 3.710 3.650 3.740 134,000 496,640 3.7063 1.115 1.100 1.115 1.097 1.124 445,725 1.1142 3.06%
2009-06-25 0 3.600 3.580 3.680 3.520 3.610 616,562 2,210,396 3.5850 1.082 1.076 1.106 1.058 1.085 2,050,872 1.0778 0.00%
2009-06-24 0 3.600 3.600 3.680 3.520 3.600 232,000 827,840 3.5683 1.082 1.082 1.106 1.058 1.082 771,702 1.0727 1.41%
2009-06-23 0 3.550 3.500 3.640 3.510 3.640 698,000 2,461,640 3.5267 1.067 1.052 1.094 1.055 1.094 2,321,759 1.0602 -0.28%
2009-06-22 0 3.560 3.560 3.620 3.460 3.640 564,000 2,003,120 3.5516 1.070 1.070 1.088 1.040 1.094 1,876,035 1.0677 -1.11%
2009-06-19 0 3.600 3.600 3.700 3.500 3.750 1,030,000 3,695,680 3.5880 1.082 1.082 1.112 1.052 1.127 3,426,091 1.0787 1.98%
2009-06-18 0 3.530 3.530 3.790 3.500 3.600 600,000 2,113,240 3.5221 1.061 1.061 1.139 1.052 1.082 1,995,781 1.0589 -3.55%
2009-06-17 0 3.660 3.660 3.700 3.660 3.700 118,000 436,360 3.6980 1.100 1.100 1.112 1.100 1.112 392,504 1.1117 -1.61%
2009-06-16 0 3.720 3.550 3.740 3.660 3.750 226,000 835,080 3.6950 1.118 1.067 1.124 1.100 1.127 751,744 1.1109 -0.80%
2009-06-15 0 3.750 3.680 3.760 3.670 3.780 204,000 759,600 3.7235 1.127 1.106 1.130 1.103 1.136 678,566 1.1194 0.27%
2009-06-12 0 3.740 3.730 3.800 3.640 3.780 298,000 1,113,380 3.7362 1.124 1.121 1.142 1.094 1.136 991,238 1.1232 -0.27%
2009-06-11 0 3.750 3.750 3.800 3.720 3.800 382,000 1,443,720 3.7794 1.127 1.127 1.142 1.118 1.142 1,270,647 1.1362 -1.32%
2009-06-10 0 3.800 3.730 3.800 3.720 3.890 320,000 1,200,620 3.7519 1.142 1.121 1.142 1.118 1.169 1,064,417 1.1280 1.33%
2009-06-09 0 3.750 3.750 3.790 3.680 3.770 162,000 605,200 3.7358 1.127 1.127 1.139 1.106 1.133 538,861 1.1231 0.00%
2009-06-08 0 3.750 3.720 3.760 3.650 3.760 130,000 481,800 3.7062 1.127 1.118 1.130 1.097 1.130 432,419 1.1142 2.46%
2009-06-05 0 3.660 3.660 3.740 3.580 3.690 362,000 1,318,980 3.6436 1.100 1.100 1.124 1.076 1.109 1,204,121 1.0954 0.27%
2009-06-04 0 3.650 3.640 3.650 3.630 3.700 550,000 2,010,560 3.6556 1.097 1.094 1.097 1.091 1.112 1,829,466 1.0990 -0.27%
2009-06-03 0 3.660 3.650 3.760 3.650 3.800 292,000 1,086,000 3.7192 1.100 1.097 1.130 1.097 1.142 971,280 1.1181 -2.92%
2009-06-02 0 3.770 3.710 3.770 3.680 3.800 340,000 1,271,300 3.7391 1.133 1.115 1.133 1.106 1.142 1,130,943 1.1241 3.01%
2009-06-01 0 3.660 3.590 3.660 3.510 3.680 854,000 3,070,080 3.5949 1.100 1.079 1.100 1.055 1.106 2,840,662 1.0808 4.57%
2009-05-29 0 3.500 3.500 3.530 3.460 3.550 410,000 1,430,260 3.4884 1.052 1.052 1.061 1.040 1.067 1,363,784 1.0487 1.45%
2009-05-27 0 3.450 3.430 3.440 3.440 3.500 440,000 1,521,620 3.4582 1.037 1.031 1.034 1.034 1.052 1,463,573 1.0397 0.29%
2009-05-26 0 3.440 3.420 3.460 3.430 3.490 164,000 565,040 3.4454 1.034 1.028 1.040 1.031 1.049 545,514 1.0358 0.00%
2009-05-25 0 3.440 3.440 3.540 3.430 3.450 40,000 137,640 3.4410 1.034 1.034 1.064 1.031 1.037 133,052 1.0345 -1.43%
2009-05-22 0 3.490 3.470 3.550 3.460 3.500 646,000 2,253,700 3.4887 1.049 1.043 1.067 1.040 1.052 2,148,791 1.0488 -0.29%
2009-05-21 0 3.500 3.500 3.590 3.440 3.510 52,000 180,180 3.4650 1.052 1.052 1.079 1.034 1.055 172,968 1.0417 0.57%
2009-05-20 0 3.480 3.480 3.550 3.410 3.710 1,096,000 3,885,640 3.5453 1.046 1.046 1.067 1.025 1.115 3,645,627 1.0658 0.29%
2009-05-19 0 3.470 3.420 3.470 3.360 3.470 154,000 524,520 3.4060 1.043 1.028 1.043 1.010 1.043 512,251 1.0240 3.58%
2009-05-18 0 3.350 3.350 3.400 3.340 3.380 358,000 1,202,040 3.3577 1.007 1.007 1.022 1.004 1.016 1,190,816 1.0094 -2.62%
2009-05-15 0 3.440 3.420 3.430 3.410 3.450 204,000 701,760 3.4400 1.034 1.028 1.031 1.025 1.037 678,566 1.0342 0.58%
2009-05-14 0 3.420 3.380 3.420 3.340 3.450 204,000 695,240 3.4080 1.028 1.016 1.028 1.004 1.037 678,566 1.0246 0.59%
2009-05-13 0 3.400 3.380 3.400 3.300 3.460 420,000 1,418,300 3.3769 1.022 1.016 1.022 0.992 1.040 1,397,047 1.0152 0.59%
2009-05-12 0 3.380 3.380 3.440 3.370 3.420 450,000 1,521,940 3.3821 1.016 1.016 1.034 1.013 1.028 1,496,836 1.0168 -1.46%
2009-05-11 0 3.430 3.430 3.440 3.200 3.600 753,500 2,589,130 3.4361 1.031 1.031 1.034 0.962 1.082 2,506,369 1.0330 7.19%
2009-05-08 0 3.200 3.160 3.240 3.000 3.200 476,000 1,455,240 3.0572 0.962 0.950 0.974 0.902 0.962 1,583,320 0.9191 4.92%
2009-05-07 0 3.050 2.970 3.050 3.000 3.050 130,000 391,240 3.0095 0.917 0.893 0.917 0.902 0.917 432,419 0.9048 3.04%
2009-05-06 0 2.960 2.960 3.000 2.910 3.000 140,000 413,460 2.9533 0.890 0.890 0.902 0.875 0.902 465,682 0.8879 1.72%
2009-05-05 0 2.910 2.910 2.920 2.830 2.970 212,000 615,500 2.9033 0.875 0.875 0.878 0.851 0.893 705,176 0.8728 -1.02%
2009-05-04 0 2.940 2.920 2.940 2.870 2.960 394,000 1,149,380 2.9172 0.884 0.878 0.884 0.863 0.890 1,310,563 0.8770 5.00%
2009-04-30 0 2.800 2.790 2.840 2.760 2.840 200,000 558,580 2.7929 0.842 0.839 0.854 0.830 0.854 665,260 0.8396 2.56%
2009-04-29 0 2.730 2.700 2.740 2.680 2.730 258,000 699,780 2.7123 0.821 0.812 0.824 0.806 0.821 858,186 0.8154 1.87%
2009-04-28 0 2.680 2.660 2.700 2.660 2.780 300,000 810,700 2.7023 0.806 0.800 0.812 0.800 0.836 997,891 0.8124 -3.60%
2009-04-27 0 2.780 2.690 2.780 2.780 2.890 112,000 317,760 2.8371 0.836 0.809 0.836 0.836 0.869 372,546 0.8529 -4.14%
2009-04-24 0 2.900 2.890 2.950 2.900 2.940 90,000 261,420 2.9047 0.872 0.869 0.887 0.872 0.884 299,367 0.8732 -0.68%
2009-04-23 0 2.920 2.920 2.940 2.870 2.950 102,000 298,240 2.9239 0.878 0.878 0.884 0.863 0.887 339,283 0.8790 -2.34%
2009-04-22 0 2.990 2.940 2.990 2.940 3.050 274,000 819,880 2.9923 0.899 0.884 0.899 0.884 0.917 911,407 0.8996 -3.55%
2009-04-21 0 3.100 3.100 3.230 3.000 3.200 135,000 422,880 3.1324 0.932 0.932 0.971 0.902 0.962 449,051 0.9417 -3.13%
2009-04-20 0 3.200 3.040 3.200 3.030 3.200 1,050,000 3,293,020 3.1362 0.962 0.914 0.962 0.911 0.962 3,492,617 0.9429 5.96%
2009-04-17 0 3.020 2.910 3.020 2.900 3.100 630,000 1,869,520 2.9675 0.908 0.875 0.908 0.872 0.932 2,095,570 0.8921 4.14%
2009-04-16 0 2.900 2.900 2.940 2.890 2.900 466,000 1,351,340 2.8999 0.872 0.872 0.884 0.869 0.872 1,550,057 0.8718 1.75%
2009-04-15 0 2.850 2.820 2.850 2.720 2.850 704,000 1,931,920 2.7442 0.857 0.848 0.857 0.818 0.857 2,341,717 0.8250 4.78%
2009-04-14 0 2.720 2.650 2.720 2.580 2.720 106,000 282,480 2.6649 0.818 0.797 0.818 0.776 0.818 352,588 0.8012 6.67%
2009-04-09 0 2.550 2.550 2.570 2.440 2.600 128,000 324,680 2.5366 0.767 0.767 0.773 0.734 0.782 425,767 0.7626 3.66%
2009-04-08 0 2.460 2.370 2.460 2.400 2.480 218,000 532,040 2.4406 0.740 0.713 0.740 0.722 0.746 725,134 0.7337 -0.81%
2009-04-07 0 2.480 2.460 2.500 2.400 2.480 40,000 98,400 2.4600 0.746 0.740 0.752 0.722 0.746 133,052 0.7396 -1.59%
2009-04-06 0 2.520 2.490 2.520 2.500 2.520 208,000 520,440 2.5021 0.758 0.749 0.758 0.752 0.758 691,871 0.7522 0.00%
2009-04-03 0 2.520 2.480 2.520 2.450 2.520 98,000 244,940 2.4994 0.758 0.746 0.758 0.737 0.758 325,978 0.7514 2.86%
2009-04-02 0 2.450 2.450 2.470 2.410 2.460 148,000 361,480 2.4424 0.737 0.737 0.743 0.725 0.740 492,293 0.7343 2.94%
2009-04-01 0 2.380 2.370 2.430 2.360 2.420 140,000 336,920 2.4066 0.716 0.713 0.731 0.709 0.728 465,682 0.7235 0.85%
2009-03-31 0 2.360 2.360 2.450 2.360 2.360 10,000 23,600 2.3600 0.709 0.709 0.737 0.709 0.709 33,263 0.7095 -4.84%
2009-03-30 0 2.480 2.400 2.490 2.360 2.500 177,500 429,190 2.4180 0.746 0.722 0.749 0.709 0.752 590,419 0.7269 -0.80%
2009-03-27 0 2.500 2.450 2.500 2.360 2.630 272,000 693,400 2.5493 0.752 0.737 0.752 0.709 0.791 904,754 0.7664 -1.96%
2009-03-26 0 2.550 2.500 2.570 2.500 2.800 248,000 643,080 2.5931 0.767 0.752 0.773 0.752 0.842 824,923 0.7796 5.37%
2009-03-25 0 2.420 2.400 2.490 2.420 2.450 174,000 423,200 2.4322 0.728 0.722 0.749 0.728 0.737 578,777 0.7312 1.26%
2009-03-24 0 2.390 2.360 2.390 2.300 2.400 244,000 578,180 2.3696 0.719 0.709 0.719 0.691 0.722 811,618 0.7124 4.82%
2009-03-23 0 2.280 2.250 2.280 2.220 2.280 698,000 1,568,900 2.2477 0.685 0.676 0.685 0.667 0.685 2,321,759 0.6757 2.70%
2009-03-20 0 2.220 2.220 2.270 2.220 2.220 218,000 483,960 2.2200 0.667 0.667 0.682 0.667 0.667 725,134 0.6674 0.00%
2009-03-19 0 2.220 2.220 2.270 2.220 2.220 140,000 310,800 2.2200 0.667 0.667 0.682 0.667 0.667 465,682 0.6674 0.00%
2009-03-18 0 2.220 2.220 2.270 2.200 2.250 306,000 686,620 2.2439 0.667 0.667 0.682 0.661 0.676 1,017,849 0.6746 1.37%
2009-03-17 0 2.190 2.180 2.200 - - 0 0 - 0.658 0.655 0.661 - - 0 - 0.00%
2009-03-16 0 2.190 2.160 2.200 2.110 2.250 534,000 1,172,060 2.1949 0.658 0.649 0.661 0.634 0.676 1,776,245 0.6599 -2.67%
2009-03-13 0 2.250 2.240 2.250 2.160 2.250 494,000 1,103,140 2.2331 0.676 0.673 0.676 0.649 0.676 1,643,193 0.6713 4.65%
2009-03-12 0 2.150 2.150 2.180 2.100 2.200 336,000 718,020 2.1370 0.646 0.646 0.655 0.631 0.661 1,117,638 0.6424 0.94%
2009-03-11 0 2.130 2.110 2.130 2.080 2.150 120,000 256,380 2.1365 0.640 0.634 0.640 0.625 0.646 399,156 0.6423 2.40%
2009-03-10 0 2.080 2.080 2.110 2.050 2.090 1,194,000 2,475,720 2.0735 0.625 0.625 0.634 0.616 0.628 3,971,605 0.6234 -1.89%
2009-03-09 0 2.120 2.120 2.150 2.120 2.200 116,000 248,820 2.1450 0.637 0.637 0.646 0.637 0.661 385,851 0.6449 -5.36%
2009-03-06 0 2.240 2.240 2.250 2.230 2.240 792,000 1,773,940 2.2398 0.673 0.673 0.676 0.670 0.673 2,634,431 0.6734 0.90%
2009-03-05 0 2.220 2.220 2.290 2.140 2.250 242,000 532,260 2.1994 0.667 0.667 0.688 0.643 0.676 804,965 0.6612 3.74%
2009-03-04 0 2.140 2.130 2.140 2.100 2.150 812,000 1,713,180 2.1098 0.643 0.640 0.643 0.631 0.646 2,700,957 0.6343 1.42%
2009-03-03 0 2.110 2.110 2.150 2.080 2.100 666,000 1,396,400 2.0967 0.634 0.634 0.646 0.625 0.631 2,215,317 0.6303 0.48%
2009-03-02 0 2.100 2.100 2.110 2.060 2.100 943,000 1,953,320 2.0714 0.631 0.631 0.634 0.619 0.631 3,136,703 0.6227 -1.41%
2009-02-27 0 2.130 2.100 2.150 2.120 2.150 87,302 185,584 2.1258 0.640 0.631 0.646 0.637 0.646 290,393 0.6391 0.47%
2009-02-26 0 2.120 2.080 2.130 2.080 2.130 196,000 412,140 2.1028 0.637 0.625 0.640 0.625 0.640 651,955 0.6322 -0.47%
2009-02-25 0 2.130 2.100 2.130 2.100 2.130 178,000 378,020 2.1237 0.640 0.631 0.640 0.631 0.640 592,082 0.6385 0.00%
2009-02-24 0 2.130 2.130 2.140 2.130 2.180 184,000 393,540 2.1388 0.640 0.640 0.643 0.640 0.655 612,040 0.6430 -4.48%
2009-02-23 0 2.230 2.200 2.230 2.140 2.290 228,000 508,920 2.2321 0.670 0.661 0.670 0.643 0.688 758,397 0.6710 -3.46%
2009-02-20 0 2.310 2.290 2.310 2.250 2.330 346,000 799,120 2.3096 0.694 0.688 0.694 0.676 0.700 1,150,901 0.6943 -0.86%
2009-02-19 0 2.330 2.330 2.340 2.280 2.340 168,000 388,180 2.3106 0.700 0.700 0.703 0.685 0.703 558,819 0.6946 2.19%
2009-02-18 0 2.280 2.220 2.280 2.290 2.290 2,000 4,580 2.2900 0.685 0.667 0.685 0.688 0.688 6,653 0.6885 -0.87%
2009-02-17 0 2.300 2.250 2.300 2.200 2.300 200,000 446,900 2.2345 0.691 0.676 0.691 0.661 0.691 665,260 0.6718 1.32%
2009-02-16 0 2.270 2.260 2.300 2.250 2.300 198,000 449,060 2.2680 0.682 0.679 0.691 0.676 0.691 658,608 0.6818 0.00%
2009-02-13 0 2.270 2.260 2.300 2.210 2.270 154,000 345,800 2.2455 0.682 0.679 0.691 0.664 0.682 512,251 0.6751 3.18%
2009-02-12 0 2.200 2.200 2.250 2.140 2.250 304,000 653,340 2.1491 0.661 0.661 0.676 0.643 0.676 1,011,196 0.6461 4.27%
2009-02-11 0 2.110 2.110 2.180 2.080 2.200 42,000 88,940 2.1176 0.634 0.634 0.655 0.625 0.661 139,705 0.6366 -0.94%
2009-02-10 0 2.130 2.100 2.170 2.100 2.130 26,000 54,900 2.1115 0.640 0.631 0.652 0.631 0.640 86,484 0.6348 2.40%
2009-02-09 0 2.080 2.080 2.260 2.080 2.140 304,000 637,360 2.0966 0.625 0.625 0.679 0.625 0.643 1,011,196 0.6303 -1.42%
2009-02-06 0 2.110 2.110 2.140 2.110 2.120 70,000 148,340 2.1191 0.634 0.634 0.643 0.634 0.637 232,841 0.6371 1.44%
2009-02-05 0 2.080 2.080 2.090 2.080 2.120 180,000 378,600 2.1033 0.625 0.625 0.628 0.625 0.637 598,734 0.6323 0.48%
2009-02-04 0 2.070 2.070 2.080 2.070 2.100 142,000 296,040 2.0848 0.622 0.622 0.625 0.622 0.631 472,335 0.6268 0.49%
2009-02-03 0 2.060 2.040 2.060 2.040 2.060 76,000 155,640 2.0479 0.619 0.613 0.619 0.613 0.619 252,799 0.6157 3.00%
2009-02-02 0 2.000 2.000 2.070 2.000 2.000 56,000 112,000 2.0000 0.601 0.601 0.622 0.601 0.601 186,273 0.6013 -0.99%
2009-01-30 0 2.020 2.020 2.050 2.000 2.040 120,000 243,020 2.0252 0.607 0.607 0.616 0.601 0.613 399,156 0.6088 0.00%
2009-01-29 0 2.020 2.000 2.020 1.900 2.020 284,000 558,240 1.9656 0.607 0.601 0.607 0.571 0.607 944,670 0.5909 2.02%
2009-01-23 0 1.980 1.970 1.980 1.960 2.000 240,000 475,980 1.9833 0.595 0.592 0.595 0.589 0.601 798,313 0.5962 0.00%
2009-01-22 0 1.980 1.970 1.980 1.970 2.020 418,000 831,200 1.9885 0.595 0.592 0.595 0.592 0.607 1,390,394 0.5978 -1.00%
2009-01-21 0 2.000 1.970 2.000 1.960 2.050 560,000 1,121,900 2.0034 0.601 0.592 0.601 0.589 0.616 1,862,729 0.6023 -3.85%
2009-01-20 0 2.080 2.080 2.150 2.070 2.200 230,000 482,080 2.0960 0.625 0.625 0.646 0.622 0.661 765,050 0.6301 -1.89%
2009-01-19 0 2.120 2.120 2.150 2.050 2.180 40,000 85,680 2.1420 0.637 0.637 0.646 0.616 0.655 133,052 0.6440 -2.75%
2009-01-16 0 2.180 2.110 2.180 2.100 2.190 188,000 406,300 2.1612 0.655 0.634 0.655 0.631 0.658 625,345 0.6497 1.87%
2009-01-15 0 2.140 2.140 2.200 2.100 2.180 140,000 300,160 2.1440 0.643 0.643 0.661 0.631 0.655 465,682 0.6446 -3.17%
2009-01-14 0 2.210 2.170 2.230 2.210 2.230 296,000 655,160 2.2134 0.664 0.652 0.670 0.664 0.670 984,585 0.6654 1.38%
2009-01-13 0 2.180 2.160 2.180 2.180 2.200 154,000 337,240 2.1899 0.655 0.649 0.655 0.655 0.661 512,251 0.6583 0.00%
2009-01-12 0 2.180 2.140 2.180 2.180 2.200 94,000 205,800 2.1894 0.655 0.643 0.655 0.655 0.661 312,672 0.6582 -1.36%
2009-01-09 0 2.210 2.200 2.250 2.200 2.210 186,000 410,260 2.2057 0.664 0.661 0.676 0.661 0.664 618,692 0.6631 0.00%
2009-01-08 0 2.210 2.210 2.250 2.210 2.250 260,000 579,420 2.2285 0.664 0.664 0.676 0.664 0.676 864,839 0.6700 -3.91%
2009-01-07 0 2.300 2.300 2.320 2.230 2.360 672,000 1,539,100 2.2903 0.691 0.691 0.697 0.670 0.709 2,235,275 0.6886 3.60%
2009-01-06 0 2.220 2.220 2.270 2.200 2.360 1,480,000 3,355,840 2.2675 0.667 0.667 0.682 0.661 0.709 4,922,927 0.6817 -2.63%
2009-01-05 0 2.280 2.260 2.280 2.200 2.280 510,000 1,130,880 2.2174 0.685 0.679 0.685 0.661 0.685 1,696,414 0.6666 7.04%
2009-01-02 0 2.130 2.120 2.180 2.080 2.150 330,600 704,170 2.1300 0.640 0.637 0.655 0.625 0.646 1,099,676 0.6403 2.40%
2008-12-31 0 2.080 2.050 2.080 2.070 2.090 74,000 153,480 2.0741 0.625 0.616 0.625 0.622 0.628 246,146 0.6235 0.48%
2008-12-30 0 2.070 2.020 2.100 2.070 2.100 14,000 29,100 2.0786 0.622 0.607 0.631 0.622 0.631 46,568 0.6249 -1.43%
2008-12-29 0 2.100 2.070 2.100 2.100 2.110 452,000 949,240 2.1001 0.631 0.622 0.631 0.631 0.634 1,503,489 0.6314 -2.33%
2008-12-24 0 2.150 2.100 2.150 2.100 2.160 46,000 97,900 2.1283 0.646 0.631 0.646 0.631 0.649 153,010 0.6398 3.37%
2008-12-23 0 2.080 2.050 2.080 2.020 2.080 574,000 1,177,480 2.0514 0.625 0.616 0.625 0.607 0.625 1,909,298 0.6167 -3.26%
2008-12-22 0 2.150 2.100 2.150 2.150 2.160 92,000 198,100 2.1533 0.646 0.631 0.646 0.646 0.649 306,020 0.6473 -2.71%
2008-12-19 0 2.210 2.160 2.210 2.160 2.250 652,000 1,439,820 2.2083 0.664 0.649 0.664 0.649 0.676 2,168,749 0.6639 -3.91%
2008-12-18 0 2.300 2.250 2.310 2.220 2.330 472,000 1,067,460 2.2616 0.691 0.676 0.694 0.667 0.700 1,570,015 0.6799 0.00%
2008-12-17 0 2.300 2.280 2.300 2.260 2.360 248,000 577,760 2.3297 0.691 0.685 0.691 0.679 0.709 824,923 0.7004 4.55%
2008-12-16 0 2.280 2.260 2.280 2.280 2.360 142,000 330,200 2.3254 0.661 0.656 0.661 0.661 0.685 489,511 0.6746 -1.72%
2008-12-15 0 2.320 2.320 2.330 2.320 2.430 402,000 965,180 2.4009 0.673 0.673 0.676 0.673 0.705 1,385,798 0.6965 -2.93%
2008-12-12 0 2.390 2.270 2.390 2.280 2.500 236,000 550,200 2.3314 0.693 0.658 0.693 0.661 0.725 813,553 0.6763 1.70%
2008-12-11 0 2.350 2.340 2.460 2.250 2.470 410,000 963,140 2.3491 0.682 0.679 0.714 0.653 0.717 1,413,376 0.6814 4.44%
2008-12-10 0 2.250 2.250 2.260 2.200 2.260 494,000 1,103,860 2.2345 0.653 0.653 0.656 0.638 0.656 1,702,946 0.6482 2.27%
2008-12-09 0 2.200 2.180 2.260 2.180 2.280 711,000 1,592,280 2.2395 0.638 0.632 0.656 0.632 0.661 2,451,001 0.6496 -0.90%
2008-12-08 0 2.220 2.220 2.240 2.200 2.280 1,248,000 2,788,740 2.2346 0.644 0.644 0.650 0.638 0.661 4,302,179 0.6482 1.83%
2008-12-05 0 2.180 2.180 2.200 2.120 2.240 862,000 1,859,700 2.1574 0.632 0.632 0.638 0.615 0.650 2,971,537 0.6258 1.40%
2008-12-04 0 2.150 2.150 2.180 2.080 2.200 1,326,000 2,842,380 2.1436 0.624 0.624 0.632 0.603 0.638 4,571,065 0.6218 0.00%
2008-12-03 0 2.150 2.120 2.150 2.020 2.200 1,218,000 2,583,940 2.1215 0.624 0.615 0.624 0.586 0.638 4,198,761 0.6154 4.88%
2008-12-02 0 2.050 2.040 2.070 2.010 2.080 1,202,000 2,459,180 2.0459 0.595 0.592 0.600 0.583 0.603 4,143,605 0.5935 -4.65%
2008-12-01 0 2.150 2.140 2.150 2.140 2.150 976,000 2,098,080 2.1497 0.624 0.621 0.624 0.621 0.624 3,364,525 0.6236 -0.92%
2008-11-28 0 2.170 2.160 2.170 2.170 2.240 470,000 1,020,040 2.1703 0.629 0.627 0.629 0.629 0.650 1,620,212 0.6296 -1.36%
2008-11-27 0 2.200 2.160 2.250 2.200 2.300 470,000 1,040,300 2.2134 0.638 0.627 0.653 0.638 0.667 1,620,212 0.6421 4.76%
2008-11-26 0 2.100 2.050 2.100 2.000 2.170 935,980 1,928,091 2.0600 0.609 0.595 0.609 0.580 0.629 3,226,565 0.5976 0.96%
2008-11-25 0 2.080 2.050 2.160 2.080 2.080 60,000 129,300 2.1550 0.603 0.595 0.627 0.603 0.603 206,836 0.6251 1.46%
2008-11-24 0 2.050 2.080 2.090 2.010 2.050 30,000 60,800 2.0267 0.595 0.603 0.606 0.583 0.595 103,418 0.5879 -4.21%
2008-11-21 0 2.140 2.050 2.150 2.000 2.170 188,000 392,160 2.0860 0.621 0.595 0.624 0.580 0.629 648,085 0.6051 0.47%
2008-11-20 0 2.130 2.110 2.130 2.100 2.230 344,000 736,160 2.1400 0.618 0.612 0.618 0.609 0.647 1,185,857 0.6208 -5.33%
2008-11-19 0 2.250 2.200 2.250 2.200 2.250 257,000 577,790 2.2482 0.653 0.638 0.653 0.638 0.653 885,946 0.6522 0.00%
2008-11-18 0 2.250 2.230 2.260 2.220 2.250 854,000 1,918,000 2.2459 0.653 0.647 0.656 0.644 0.653 2,943,959 0.6515 -6.25%
2008-11-17 0 2.400 2.360 2.400 2.360 2.400 330,000 785,200 2.3794 0.696 0.685 0.696 0.685 0.696 1,137,595 0.6902 0.00%
2008-11-14 0 2.400 2.360 2.450 2.360 2.400 240,000 575,760 2.3990 0.696 0.685 0.711 0.685 0.696 827,342 0.6959 0.00%
2008-11-13 0 2.400 2.300 2.400 2.290 2.400 696,000 1,641,600 2.3586 0.696 0.667 0.696 0.664 0.696 2,399,292 0.6842 0.84%
2008-11-12 0 2.380 2.380 2.450 2.380 2.500 346,000 835,980 2.4161 0.690 0.690 0.711 0.690 0.725 1,192,752 0.7009 1.28%
2008-11-11 0 2.350 2.350 2.400 2.320 2.400 378,000 897,040 2.3731 0.682 0.682 0.696 0.673 0.696 1,303,064 0.6884 -0.84%
2008-11-10 0 2.370 2.310 2.380 2.300 2.380 366,000 862,540 2.3567 0.688 0.670 0.690 0.667 0.690 1,261,697 0.6836 3.04%
2008-11-07 0 2.300 2.280 2.300 2.230 2.380 504,000 1,164,060 2.3096 0.667 0.661 0.667 0.647 0.690 1,737,418 0.6700 5.02%
2008-11-06 0 2.190 2.160 2.190 2.170 2.300 334,000 740,520 2.2171 0.635 0.627 0.635 0.629 0.667 1,151,384 0.6432 -1.79%
2008-11-05 0 2.230 2.230 2.240 2.100 2.250 258,000 570,240 2.2102 0.647 0.647 0.650 0.609 0.653 889,393 0.6412 6.19%
2008-11-04 0 2.100 2.100 2.130 2.020 2.800 366,000 774,980 2.1174 0.609 0.609 0.618 0.586 0.812 1,261,697 0.6142 5.00%
2008-11-03 0 2.000 1.980 2.100 1.950 2.070 994,000 1,988,780 2.0008 0.580 0.574 0.609 0.566 0.600 3,426,575 0.5804 2.56%
2008-10-31 0 1.950 1.930 1.950 1.950 1.950 92,000 179,400 1.9500 0.566 0.560 0.566 0.566 0.566 317,148 0.5657 1.56%
2008-10-30 0 1.920 1.900 2.010 1.920 2.050 922,000 1,844,100 2.0001 0.557 0.551 0.583 0.557 0.595 3,178,373 0.5802 3.78%
2008-10-29 0 1.850 1.850 1.900 1.850 2.010 664,000 1,261,200 1.8994 0.537 0.537 0.551 0.537 0.583 2,288,980 0.5510 0.00%
2008-10-28 0 1.850 1.850 1.860 1.700 2.100 530,000 975,320 1.8402 0.537 0.537 0.540 0.493 0.609 1,827,047 0.5338 2.78%
2008-10-27 0 1.800 1.800 1.870 1.800 1.930 588,000 1,101,140 1.8727 0.522 0.522 0.542 0.522 0.560 2,026,988 0.5432 -7.69%
2008-10-24 0 1.950 1.950 1.960 1.950 1.980 3,168,000 6,191,960 1.9545 0.566 0.566 0.569 0.566 0.574 10,920,916 0.5670 -1.52%
2008-10-23 0 1.980 1.980 2.060 1.980 2.110 126,000 257,400 2.0429 0.574 0.574 0.598 0.574 0.612 434,355 0.5926 -7.48%
2008-10-22 0 2.140 2.140 2.150 2.140 2.180 324,000 698,600 2.1562 0.621 0.621 0.624 0.621 0.632 1,116,912 0.6255 0.94%
2008-10-21 0 2.120 2.120 2.200 2.110 2.500 628,000 1,484,660 2.3641 0.615 0.615 0.638 0.612 0.725 2,164,879 0.6858 -16.21%
2008-10-20 0 2.530 2.510 2.530 2.520 2.900 444,000 1,153,900 2.5989 0.734 0.728 0.734 0.731 0.841 1,530,583 0.7539 -4.53%
2008-10-17 0 2.650 2.650 2.680 2.650 2.700 252,000 676,820 2.6858 0.769 0.769 0.777 0.769 0.783 868,709 0.7791 -2.93%
2008-10-16 0 2.730 2.680 2.730 2.670 2.840 39,000 106,380 2.7277 0.792 0.777 0.792 0.775 0.824 134,443 0.7913 -4.21%
2008-10-15 0 2.850 2.850 2.870 2.750 2.850 144,000 405,320 2.8147 0.827 0.827 0.833 0.798 0.827 496,405 0.8165 -3.39%
2008-10-14 0 2.950 2.900 2.960 2.900 2.950 74,000 217,500 2.9392 0.856 0.841 0.859 0.841 0.856 255,097 0.8526 2.43%
2008-10-13 0 2.880 2.880 2.900 2.650 2.880 342,000 942,840 2.7568 0.835 0.835 0.841 0.769 0.835 1,178,962 0.7997 5.49%
2008-10-10 0 2.730 2.660 2.730 2.650 2.850 556,000 1,509,860 2.7156 0.792 0.772 0.792 0.769 0.827 1,916,676 0.7877 -7.14%
2008-10-09 0 2.940 2.930 2.950 2.910 2.950 254,000 721,228 2.8395 0.853 0.850 0.856 0.844 0.856 875,604 0.8237 10.94%
2008-10-08 0 2.650 2.650 2.780 2.650 2.850 608,000 1,666,200 2.7405 0.769 0.769 0.806 0.769 0.827 2,095,933 0.7950 -11.07%
2008-10-06 0 2.980 2.900 2.980 2.900 3.100 488,000 1,466,120 3.0043 0.864 0.841 0.864 0.841 0.899 1,682,262 0.8715 -6.88%
2008-10-03 0 3.200 3.100 3.200 3.200 3.340 330,000 1,075,040 3.2577 0.928 0.899 0.928 0.928 0.969 1,137,595 0.9450 -4.19%
2008-10-02 0 3.340 3.300 3.340 3.260 3.500 215,000 711,100 3.3074 0.969 0.957 0.969 0.946 1.015 741,161 0.9594 1.21%
2008-09-30 0 3.300 3.100 3.300 2.800 3.300 230,000 708,220 3.0792 0.957 0.899 0.957 0.812 0.957 792,870 0.8932 0.30%
2008-09-29 0 3.290 3.290 3.300 3.100 3.500 150,000 491,560 3.2771 0.954 0.954 0.957 0.899 1.015 517,089 0.9506 -3.24%
2008-09-26 0 3.400 3.390 3.460 3.400 3.600 412,000 1,428,680 3.4677 0.986 0.983 1.004 0.986 1.044 1,420,271 1.0059 -5.56%
2008-09-25 0 3.600 3.600 3.630 3.500 3.640 1,215,750 4,360,725 3.5869 1.044 1.044 1.053 1.015 1.056 4,191,005 1.0405 -2.96%
2008-09-24 0 3.710 3.700 3.870 3.700 3.900 1,590,000 6,156,800 3.8722 1.076 1.073 1.123 1.073 1.131 5,481,141 1.1233 -4.87%
2008-09-23 0 3.900 3.860 3.900 3.800 3.910 2,026,000 7,850,400 3.8748 1.131 1.120 1.131 1.102 1.134 6,984,146 1.1240 1.56%
2008-09-22 0 3.840 3.840 3.860 3.700 3.870 470,000 1,795,920 3.8211 1.114 1.114 1.120 1.073 1.123 1,620,212 1.1084 0.52%
2008-09-19 0 3.820 3.810 3.870 3.750 3.880 332,000 1,261,520 3.7998 1.108 1.105 1.123 1.088 1.126 1,144,490 1.1023 1.87%
2008-09-18 0 3.750 3.550 3.840 3.680 4.000 670,000 2,520,300 3.7616 1.088 1.030 1.114 1.068 1.160 2,309,663 1.0912 -7.64%
2008-09-17 0 4.060 4.010 4.070 4.010 4.200 66,000 269,840 4.0885 1.178 1.163 1.181 1.163 1.218 227,519 1.1860 -4.47%
2008-09-16 0 4.250 4.000 4.250 4.100 4.300 718,000 3,037,780 4.2309 1.233 1.160 1.233 1.189 1.247 2,475,132 1.2273 -1.62%
2008-09-12 0 4.320 4.300 4.320 4.260 4.320 222,000 955,620 4.3046 1.253 1.247 1.253 1.236 1.253 765,291 1.2487 0.47%
2008-09-11 0 4.300 4.250 4.300 4.190 4.440 386,000 1,660,400 4.3016 1.247 1.233 1.247 1.215 1.288 1,330,642 1.2478 -2.49%
2008-09-10 0 4.410 4.350 4.400 4.350 4.460 1,050,000 4,612,860 4.3932 1.279 1.262 1.276 1.262 1.294 3,619,622 1.2744 1.15%
2008-09-09 0 4.360 4.360 4.370 4.250 4.500 1,152,000 5,007,960 4.3472 1.265 1.265 1.268 1.233 1.305 3,971,242 1.2611 2.59%
2008-09-08 0 4.250 4.250 4.290 4.250 4.320 665,000 2,859,820 4.3005 1.233 1.233 1.244 1.233 1.253 2,292,427 1.2475 1.19%
2008-09-05 0 4.200 4.200 4.230 4.200 4.200 6,000 25,200 4.2000 1.218 1.218 1.227 1.218 1.218 20,684 1.2184 -0.94%
2008-09-04 0 4.240 4.230 4.280 4.230 4.280 68,000 288,540 4.2432 1.230 1.227 1.242 1.227 1.242 234,414 1.2309 0.24%
2008-09-03 0 4.230 4.230 4.250 - - 0 0 - 1.227 1.227 1.233 - - 0 - 0.00%
2008-09-02 0 4.230 4.230 4.240 4.230 4.300 222,000 943,400 4.2495 1.227 1.227 1.230 1.227 1.247 765,291 1.2327 0.95%
2008-09-01 0 4.340 4.300 4.350 4.270 4.400 44,000 191,000 4.3409 1.215 1.204 1.218 1.196 1.232 157,109 1.2157 -2.91%
2008-08-29 0 4.470 4.390 4.470 4.350 4.470 140,000 614,600 4.3900 1.252 1.229 1.252 1.218 1.252 499,894 1.2295 4.20%
2008-08-28 0 4.290 4.290 4.350 4.250 4.320 284,000 1,220,920 4.2990 1.201 1.201 1.218 1.190 1.210 1,014,070 1.2040 0.94%
2008-08-27 0 4.250 4.240 4.250 4.160 4.250 264,000 1,115,700 4.2261 1.190 1.187 1.190 1.165 1.190 942,657 1.1836 2.91%
2008-08-26 0 4.130 4.130 4.240 4.130 4.210 10,000 41,940 4.1940 1.157 1.157 1.187 1.157 1.179 35,707 1.1746 -1.90%
2008-08-25 0 4.210 4.150 4.210 4.210 4.250 168,000 709,540 4.2235 1.179 1.162 1.179 1.179 1.190 599,872 1.1828 -0.71%
2008-08-21 0 4.240 4.240 4.280 4.210 4.300 16,000 68,300 4.2688 1.187 1.187 1.199 1.179 1.204 57,131 1.1955 0.71%
2008-08-20 0 4.210 4.210 4.230 4.130 4.280 156,000 658,920 4.2238 1.179 1.179 1.185 1.157 1.199 557,024 1.1829 -3.22%
2008-08-19 0 4.350 4.300 4.350 4.250 4.350 102,000 438,340 4.2975 1.218 1.204 1.218 1.190 1.218 364,208 1.2035 1.40%
2008-08-18 0 4.290 4.280 4.430 4.280 4.300 102,000 437,700 4.2912 1.201 1.199 1.241 1.199 1.204 364,208 1.2018 -3.38%
2008-08-15 0 4.440 4.300 4.440 4.450 4.450 22,000 97,780 4.4445 1.243 1.204 1.243 1.246 1.246 78,555 1.2447 -0.22%
2008-08-14 0 4.450 4.450 4.540 4.450 4.470 14,000 62,340 4.4529 1.246 1.246 1.271 1.246 1.252 49,989 1.2471 -2.20%
2008-08-13 0 4.550 4.450 4.570 4.550 4.580 214,000 975,100 4.5565 1.274 1.246 1.280 1.274 1.283 764,123 1.2761 -0.66%
2008-08-12 0 4.580 4.330 4.600 4.280 4.700 180,000 825,080 4.5838 1.283 1.213 1.288 1.199 1.316 642,720 1.2837 -2.14%
2008-08-11 0 4.680 4.680 4.750 4.670 4.750 48,000 225,300 4.6938 1.311 1.311 1.330 1.308 1.330 171,392 1.3145 -1.47%
2008-08-08 0 4.750 4.710 4.750 4.750 4.750 52,000 247,000 4.7500 1.330 1.319 1.330 1.330 1.330 185,675 1.3303 -0.21%
2008-08-07 0 4.760 4.750 4.800 4.750 4.760 96,000 456,060 4.7506 1.333 1.330 1.344 1.330 1.333 342,784 1.3305 0.21%
2008-08-05 0 4.750 4.750 4.800 4.750 4.750 362,000 1,719,500 4.7500 1.330 1.330 1.344 1.330 1.330 1,292,582 1.3303 -0.21%
2008-08-04 0 4.760 4.750 4.940 4.750 4.760 62,000 294,960 4.7574 1.333 1.330 1.383 1.330 1.333 221,381 1.3324 0.00%
2008-08-01 0 4.760 4.760 4.800 4.760 4.800 38,000 181,100 4.7658 1.333 1.333 1.344 1.333 1.344 135,685 1.3347 -2.66%
2008-07-31 0 4.890 4.860 4.900 4.800 4.900 28,000 136,240 4.8657 1.369 1.361 1.372 1.344 1.372 99,979 1.3627 2.95%
2008-07-30 0 4.750 4.750 4.760 4.750 4.760 220,000 1,046,240 4.7556 1.330 1.330 1.333 1.330 1.333 785,547 1.3319 0.21%
2008-07-29 0 4.740 4.680 4.740 4.740 4.760 360,000 1,710,520 4.7514 1.327 1.311 1.327 1.327 1.333 1,285,441 1.3307 -0.42%
2008-07-28 0 4.760 4.750 4.830 4.750 4.760 50,000 237,900 4.7580 1.333 1.330 1.353 1.330 1.333 178,533 1.3325 0.21%
2008-07-25 0 4.750 4.750 4.800 4.750 4.770 128,000 608,280 4.7522 1.330 1.330 1.344 1.330 1.336 457,046 1.3309 -1.25%
2008-07-24 0 4.810 4.770 4.810 4.750 4.810 244,000 1,164,040 4.7707 1.347 1.336 1.347 1.330 1.347 871,243 1.3361 0.00%
2008-07-23 0 4.810 4.780 4.830 4.800 4.820 72,000 346,360 4.8106 1.347 1.339 1.353 1.344 1.350 257,088 1.3472 0.84%
2008-07-22 0 4.770 4.770 4.860 4.770 4.790 60,000 287,260 4.7877 1.336 1.336 1.361 1.336 1.341 214,240 1.3408 -0.21%
2008-07-21 0 4.780 4.760 4.800 4.780 4.800 70,000 335,600 4.7943 1.339 1.333 1.344 1.339 1.344 249,947 1.3427 0.00%
2008-07-18 0 4.780 4.750 4.790 4.750 4.800 446,000 2,126,300 4.7675 1.339 1.330 1.341 1.330 1.344 1,592,518 1.3352 -0.42%
2008-07-17 0 4.800 4.780 4.800 4.750 4.820 242,000 1,161,020 4.7976 1.344 1.339 1.344 1.330 1.350 864,102 1.3436 0.42%
2008-07-16 0 4.780 4.760 4.780 4.740 4.780 668,000 3,174,600 4.7524 1.339 1.333 1.339 1.327 1.339 2,385,207 1.3310 0.00%
2008-07-15 0 4.780 4.760 4.800 4.780 4.880 230,000 1,106,400 4.8104 1.339 1.333 1.344 1.339 1.367 821,254 1.3472 -1.65%
2008-07-14 0 4.860 4.950 4.980 4.860 4.980 242,000 1,201,040 4.9630 1.361 1.386 1.395 1.361 1.395 864,102 1.3899 -1.82%
2008-07-11 0 4.950 4.940 4.950 4.900 4.960 156,000 769,260 4.9312 1.386 1.383 1.386 1.372 1.389 557,024 1.3810 1.02%
2008-07-10 0 4.900 4.870 4.900 4.810 4.910 174,000 851,480 4.8936 1.372 1.364 1.372 1.347 1.375 621,296 1.3705 -1.80%
2008-07-09 0 4.990 4.950 4.990 4.970 5.000 238,000 1,186,300 4.9845 1.397 1.386 1.397 1.392 1.400 849,819 1.3959 -0.20%
2008-07-08 0 5.000 4.920 5.000 4.900 5.020 164,000 817,000 4.9817 1.400 1.378 1.400 1.372 1.406 585,590 1.3952 -1.57%
2008-07-07 0 5.080 5.020 5.080 5.020 5.080 180,000 914,120 5.0784 1.423 1.406 1.423 1.406 1.423 642,720 1.4223 0.20%
2008-07-04 0 5.070 5.060 5.100 5.070 5.140 204,000 1,040,460 5.1003 1.420 1.417 1.428 1.420 1.440 728,416 1.4284 -1.74%
2008-07-03 0 5.160 5.110 5.190 5.060 5.200 228,000 1,168,260 5.1239 1.445 1.431 1.454 1.417 1.456 814,113 1.4350 -0.77%
2008-07-02 0 5.200 5.130 5.200 5.150 5.220 62,000 322,900 5.2081 1.456 1.437 1.456 1.442 1.462 221,381 1.4586 -0.38%
2008-06-30 0 5.220 5.180 5.220 5.100 5.230 4,412,000 22,855,240 5.1802 1.462 1.451 1.462 1.428 1.465 15,753,792 1.4508 -0.19%
2008-06-27 0 5.230 5.210 5.240 5.110 5.260 76,000 396,160 5.2126 1.465 1.459 1.468 1.431 1.473 271,371 1.4598 -1.32%
2008-06-26 0 5.300 5.300 5.400 5.300 5.300 4,000 21,200 5.3000 1.484 1.484 1.512 1.484 1.484 14,283 1.4843 0.00%
2008-06-25 0 5.300 5.300 5.400 5.300 5.310 118,000 625,460 5.3005 1.484 1.484 1.512 1.484 1.487 421,339 1.4845 0.00%
2008-06-24 0 5.300 5.300 5.400 5.300 5.400 74,000 395,680 5.3470 1.484 1.484 1.512 1.484 1.512 264,230 1.4975 -1.85%
2008-06-23 0 5.400 5.300 5.400 5.290 5.480 20,000 107,500 5.3750 1.512 1.484 1.512 1.482 1.535 71,413 1.5053 1.69%
2008-06-20 0 5.310 5.310 5.390 5.300 5.340 290,000 1,539,960 5.3102 1.487 1.487 1.510 1.484 1.496 1,035,494 1.4872 -1.67%
2008-06-19 0 5.400 5.350 5.400 5.400 5.480 22,000 120,340 5.4700 1.512 1.498 1.512 1.512 1.535 78,555 1.5319 -0.92%
2008-06-18 0 5.450 5.400 5.450 5.350 5.450 162,400 873,432 5.3783 1.526 1.512 1.526 1.498 1.526 579,877 1.5062 0.55%
2008-06-17 0 5.420 5.370 5.420 5.420 5.450 28,000 152,160 5.4343 1.518 1.504 1.518 1.518 1.526 99,979 1.5219 0.74%
2008-06-16 0 5.380 5.380 5.400 5.300 5.380 50,000 266,780 5.3356 1.507 1.507 1.512 1.484 1.507 178,533 1.4943 -0.74%
2008-06-13 0 5.420 5.420 5.450 5.320 5.450 180,000 976,800 5.4267 1.518 1.518 1.526 1.490 1.526 642,720 1.5198 -0.55%
2008-06-12 0 5.450 5.450 5.490 5.300 5.450 354,000 1,882,420 5.3176 1.526 1.526 1.538 1.484 1.526 1,264,017 1.4892 2.25%
2008-06-11 0 5.330 5.310 5.350 5.300 5.330 139,500 740,105 5.3054 1.493 1.487 1.498 1.484 1.493 498,108 1.4858 0.38%
2008-06-10 0 5.310 5.300 5.310 5.300 5.320 268,000 1,423,700 5.3123 1.487 1.484 1.487 1.484 1.490 956,939 1.4878 -2.75%
2008-06-06 0 5.460 5.460 5.500 5.420 5.460 138,000 751,980 5.4491 1.529 1.529 1.540 1.518 1.529 492,752 1.5261 0.18%
2008-06-05 0 5.450 5.400 5.480 5.450 5.450 36,000 196,200 5.4500 1.526 1.512 1.535 1.526 1.526 128,544 1.5263 0.00%
2008-06-04 0 5.450 5.450 5.500 5.380 5.450 114,000 619,680 5.4358 1.526 1.526 1.540 1.507 1.526 407,056 1.5223 0.74%
2008-06-03 0 5.410 5.390 5.480 5.380 5.430 152,000 819,800 5.3934 1.515 1.510 1.535 1.507 1.521 542,742 1.5105 -0.55%
2008-06-02 0 5.440 5.410 5.480 5.400 5.450 66,000 358,240 5.4279 1.524 1.515 1.535 1.512 1.526 235,664 1.5201 1.49%
2008-05-30 0 5.360 5.360 5.420 5.300 5.360 382,000 2,043,740 5.3501 1.501 1.501 1.518 1.484 1.501 1,363,996 1.4983 0.00%
2008-05-29 0 5.360 5.360 5.380 5.360 5.370 22,000 118,020 5.3645 1.501 1.501 1.507 1.501 1.504 78,555 1.5024 -0.37%
2008-05-28 0 5.380 5.360 5.380 5.350 5.380 92,000 493,100 5.3598 1.507 1.501 1.507 1.498 1.507 328,502 1.5011 -0.19%
2008-05-27 0 5.390 5.320 5.400 5.390 5.400 18,000 97,120 5.3956 1.510 1.490 1.512 1.510 1.512 64,272 1.5111 1.51%
2008-05-26 0 5.310 5.310 5.330 5.300 5.340 234,000 1,242,320 5.3091 1.487 1.487 1.493 1.484 1.496 835,537 1.4869 -0.75%
2008-05-23 0 5.350 5.350 5.370 5.350 5.350 104,000 556,400 5.3500 1.498 1.498 1.504 1.498 1.498 371,350 1.4983 0.19%
2008-05-22 0 5.340 5.320 5.350 5.300 5.350 250,000 1,330,720 5.3229 1.496 1.490 1.498 1.484 1.498 892,667 1.4907 1.91%
2008-05-21 0 5.240 5.240 5.300 5.230 5.300 200,000 1,053,420 5.2671 1.468 1.468 1.484 1.465 1.484 714,134 1.4751 -0.57%
2008-05-20 0 5.270 5.270 5.300 5.270 5.300 64,000 338,020 5.2816 1.476 1.476 1.484 1.476 1.484 228,523 1.4792 -0.19%
2008-05-19 0 5.280 5.280 5.330 5.280 5.340 106,000 562,820 5.3096 1.479 1.479 1.493 1.479 1.496 378,491 1.4870 -2.22%
2008-05-16 0 5.400 5.330 5.480 - - 0 0 - 1.512 1.493 1.535 - - 0 - 0.00%
2008-05-15 0 5.400 5.330 5.400 5.360 5.400 96,000 518,320 5.3992 1.512 1.493 1.512 1.501 1.512 342,784 1.5121 0.00%
2008-05-14 0 5.400 5.340 5.440 5.300 5.400 90,000 484,380 5.3820 1.512 1.496 1.524 1.484 1.512 321,360 1.5073 0.37%
2008-05-13 0 5.380 5.360 5.380 5.360 5.400 268,000 1,445,200 5.3925 1.507 1.501 1.507 1.501 1.512 956,939 1.5102 -0.37%
2008-05-09 0 5.400 5.400 5.410 5.390 5.430 78,000 421,580 5.4049 1.512 1.512 1.515 1.510 1.521 278,512 1.5137 0.00%
2008-05-08 0 5.400 5.400 5.410 5.370 5.430 110,000 593,620 5.3965 1.512 1.512 1.515 1.504 1.521 392,774 1.5114 -0.92%
2008-05-07 0 5.450 5.400 5.450 5.400 5.470 30,000 162,900 5.4300 1.526 1.512 1.526 1.512 1.532 107,120 1.5207 0.18%
2008-05-06 0 5.440 5.440 5.480 5.380 5.450 142,000 769,000 5.4155 1.524 1.524 1.535 1.507 1.526 507,035 1.5167 -0.55%
2008-05-05 0 5.470 5.420 5.470 5.400 5.500 122,000 666,100 5.4598 1.532 1.518 1.532 1.512 1.540 435,622 1.5291 0.37%
2008-05-02 0 5.450 5.400 5.460 5.350 5.500 52,000 282,160 5.4262 1.526 1.512 1.529 1.498 1.540 185,675 1.5196 -0.55%
2008-04-30 0 5.480 5.400 5.480 5.360 5.500 526,000 2,847,920 5.4143 1.535 1.512 1.535 1.501 1.540 1,878,172 1.5163 -0.72%
2008-04-29 0 5.520 5.520 5.560 5.500 5.560 88,000 485,160 5.5132 1.546 1.546 1.557 1.540 1.557 314,219 1.5440 0.36%
2008-04-28 0 5.500 5.500 5.520 5.500 5.570 142,000 784,880 5.5273 1.540 1.540 1.546 1.540 1.560 507,035 1.5480 -2.83%
2008-04-25 0 5.660 5.610 5.660 5.580 5.730 172,000 971,460 5.6480 1.585 1.571 1.585 1.563 1.605 614,155 1.5818 -1.22%
2008-04-24 0 5.730 5.660 5.730 5.700 5.730 58,000 332,280 5.7290 1.605 1.585 1.605 1.596 1.605 207,099 1.6045 0.00%
2008-04-23 0 5.730 5.700 5.730 5.700 5.780 42,000 241,040 5.7390 1.605 1.596 1.605 1.596 1.619 149,968 1.6073 -0.87%
2008-04-22 0 5.780 5.630 5.780 5.520 5.850 142,000 801,840 5.6468 1.619 1.577 1.619 1.546 1.638 507,035 1.5814 2.30%
2008-04-21 0 5.650 5.650 5.700 5.580 5.750 82,000 463,320 5.6502 1.582 1.582 1.596 1.563 1.610 292,795 1.5824 -0.18%
2008-04-18 0 5.660 5.660 5.760 5.550 5.820 53,586,000 295,157,380 5.5081 1.585 1.585 1.613 1.554 1.630 191,337,868 1.5426 -4.07%
2008-04-17 0 5.900 5.800 5.910 5.900 5.930 48,000 283,680 5.9100 1.652 1.624 1.655 1.652 1.661 171,392 1.6552 0.00%
2008-04-16 0 5.900 5.800 5.900 - - 0 0 - 1.652 1.624 1.652 - - 0 - -0.84%
2008-04-15 0 5.950 5.900 5.990 5.850 5.950 396,000 2,336,820 5.9011 1.666 1.652 1.678 1.638 1.666 1,413,985 1.6526 1.71%
2008-04-14 0 5.850 5.850 5.900 5.710 5.900 208,000 1,216,120 5.8467 1.638 1.638 1.652 1.599 1.652 742,699 1.6374 0.86%
2008-04-11 0 5.800 5.800 5.900 5.790 5.900 22,000 129,140 5.8700 1.624 1.624 1.652 1.622 1.652 78,555 1.6439 -1.69%
2008-04-10 0 5.900 5.860 5.900 5.900 5.950 608,000 3,603,740 5.9272 1.652 1.641 1.652 1.652 1.666 2,170,967 1.6600 0.68%
2008-04-09 0 5.860 5.850 5.860 5.800 5.870 460,000 2,684,360 5.8356 1.641 1.638 1.641 1.624 1.644 1,642,508 1.6343 1.21%
2008-04-08 0 5.790 5.790 5.830 5.780 5.800 28,000 162,140 5.7907 1.622 1.622 1.633 1.619 1.624 99,979 1.6217 0.00%
2008-04-07 0 5.790 5.750 5.850 5.750 5.800 122,000 705,840 5.7856 1.622 1.610 1.638 1.610 1.624 435,622 1.6203 -0.17%
2008-04-03 0 5.800 5.750 5.830 5.750 5.800 306,000 1,773,300 5.7951 1.624 1.610 1.633 1.610 1.624 1,092,625 1.6230 0.69%
2008-04-02 0 5.760 5.760 5.860 5.730 5.730 10,000 57,300 5.7300 1.613 1.613 1.641 1.605 1.605 35,707 1.6047 0.17%
2008-04-01 0 5.750 5.750 5.800 5.720 5.770 98,000 563,860 5.7537 1.610 1.610 1.624 1.602 1.616 349,926 1.6114 0.17%
2008-03-31 0 5.740 5.720 5.800 5.720 5.750 68,000 390,160 5.7376 1.608 1.602 1.624 1.602 1.610 242,805 1.6069 -0.69%
2008-03-28 0 5.780 5.780 5.850 5.750 5.800 88,000 506,820 5.7593 1.619 1.619 1.638 1.610 1.624 314,219 1.6130 0.35%
2008-03-27 0 5.760 5.760 5.840 5.750 5.760 64,000 368,460 5.7572 1.613 1.613 1.636 1.610 1.613 228,523 1.6124 -1.54%
2008-03-26 0 5.850 5.760 5.850 5.700 5.850 60,000 346,920 5.7820 1.638 1.613 1.638 1.596 1.638 214,240 1.6193 0.86%
2008-03-25 0 5.800 5.760 5.800 5.700 5.800 64,000 368,280 5.7544 1.624 1.613 1.624 1.596 1.624 228,523 1.6116 1.75%
2008-03-20 0 5.700 5.700 5.750 5.680 5.700 276,000 1,572,340 5.6969 1.596 1.596 1.610 1.591 1.596 985,505 1.5955 -0.87%
2008-03-19 0 5.750 5.750 5.860 5.750 5.800 122,000 706,920 5.7944 1.610 1.610 1.641 1.610 1.624 435,622 1.6228 0.00%
2008-03-18 0 5.750 5.750 5.800 5.700 5.850 534,000 3,067,240 5.7439 1.610 1.610 1.624 1.596 1.638 1,906,737 1.6086 -3.36%
2008-03-17 0 5.950 5.890 5.950 5.700 6.270 787,000 4,651,810 5.9108 1.666 1.650 1.666 1.596 1.756 2,810,116 1.6554 1.71%
2008-03-14 0 5.850 5.800 5.850 5.740 5.900 248,000 1,439,420 5.8041 1.638 1.624 1.638 1.608 1.652 885,526 1.6255 1.56%
2008-03-13 0 5.760 5.750 5.850 5.720 5.850 136,000 789,560 5.8056 1.613 1.610 1.638 1.602 1.638 485,611 1.6259 -2.37%
2008-03-12 0 5.900 5.890 5.900 5.850 5.900 280,000 1,646,100 5.8789 1.652 1.650 1.652 1.638 1.652 999,787 1.6465 -0.84%
2008-03-11 0 5.950 5.950 5.960 5.700 6.270 1,566,800 9,547,856 6.0939 1.666 1.666 1.669 1.596 1.756 5,594,524 1.7066 2.59%
2008-03-10 0 5.800 5.790 5.800 5.600 5.900 583,000 3,364,940 5.7718 1.624 1.622 1.624 1.568 1.652 2,081,700 1.6164 -4.92%
2008-03-07 0 6.100 5.520 6.100 5.500 6.110 302,000 1,704,780 5.6450 1.708 1.546 1.708 1.540 1.711 1,078,342 1.5809 9.12%
2008-03-06 0 5.590 5.510 5.650 5.460 5.600 241,000 1,332,000 5.5270 1.566 1.543 1.582 1.529 1.568 860,531 1.5479 1.27%
2008-03-05 0 5.520 5.510 5.590 5.520 5.600 44,000 243,380 5.5314 1.546 1.543 1.566 1.546 1.568 157,109 1.5491 0.73%
2008-03-04 0 5.480 5.480 5.590 5.400 5.610 113,400 620,710 5.4736 1.535 1.535 1.566 1.512 1.571 404,914 1.5329 -0.36%
2008-03-03 0 5.500 5.480 5.590 5.500 5.580 214,000 1,187,060 5.5470 1.540 1.535 1.566 1.540 1.563 764,123 1.5535 -0.36%
2008-02-29 0 5.520 5.500 5.590 5.520 5.520 20,000 110,400 5.5200 1.546 1.540 1.566 1.546 1.546 71,413 1.5459 -1.08%
2008-02-28 0 5.580 5.480 5.580 5.460 5.650 108,000 599,440 5.5504 1.563 1.535 1.563 1.529 1.582 385,632 1.5544 0.36%
2008-02-27 0 5.560 5.560 5.580 5.520 5.560 180,200 999,900 5.5488 1.557 1.557 1.563 1.546 1.557 643,435 1.5540 0.72%
2008-02-26 0 5.520 5.520 5.550 5.520 5.540 171,700 948,156 5.5222 1.546 1.546 1.554 1.546 1.552 613,084 1.5465 0.00%
2008-02-25 0 5.520 5.480 5.530 5.500 5.550 380,000 2,094,980 5.5131 1.546 1.535 1.549 1.540 1.554 1,356,854 1.5440 0.36%
2008-02-22 0 5.500 5.500 5.510 5.500 5.500 128,000 704,000 5.5000 1.540 1.540 1.543 1.540 1.540 457,046 1.5403 0.00%
2008-02-21 0 5.500 5.450 5.500 5.490 5.500 26,000 142,820 5.4931 1.540 1.526 1.540 1.538 1.540 92,837 1.5384 0.18%
2008-02-20 0 5.490 5.430 5.500 5.460 5.500 30,000 164,540 5.4847 1.538 1.521 1.540 1.529 1.540 107,120 1.5360 0.55%
2008-02-19 0 5.460 5.460 5.490 5.460 5.460 60,000 327,600 5.4600 1.529 1.529 1.538 1.529 1.529 214,240 1.5291 0.00%
2008-02-18 0 5.460 5.410 5.460 5.450 5.500 26,000 141,880 5.4569 1.529 1.515 1.529 1.526 1.540 92,837 1.5283 0.92%
2008-02-15 0 5.410 5.410 5.490 5.410 5.450 40,000 217,600 5.4400 1.515 1.515 1.538 1.515 1.526 142,827 1.5235 -1.99%
2008-02-14 0 5.520 5.470 5.520 5.480 5.550 254,000 1,400,820 5.5150 1.546 1.532 1.546 1.535 1.554 906,950 1.5445 0.36%
2008-02-13 0 5.500 5.500 5.520 5.480 5.540 356,000 1,962,820 5.5135 1.540 1.540 1.546 1.535 1.552 1,271,158 1.5441 0.00%
2008-02-12 0 5.500 5.500 5.520 5.300 5.520 236,000 1,294,220 5.4840 1.540 1.540 1.546 1.484 1.546 842,678 1.5358 0.55%
2008-02-11 0 5.470 5.470 5.500 5.340 5.550 458,000 2,517,640 5.4970 1.532 1.532 1.540 1.496 1.554 1,635,366 1.5395 1.30%
2008-02-06 0 5.400 5.380 5.440 5.380 5.400 84,000 452,160 5.3829 1.512 1.507 1.524 1.507 1.512 299,936 1.5075 -0.92%
2008-02-05 0 5.450 5.320 5.450 5.300 5.450 108,000 575,040 5.3244 1.526 1.490 1.526 1.484 1.526 385,632 1.4912 2.64%
2008-02-04 0 5.310 5.310 5.350 5.200 5.400 68,000 359,960 5.2935 1.487 1.487 1.498 1.456 1.512 242,805 1.4825 1.34%
2008-02-01 0 5.240 5.220 5.300 5.160 5.300 236,000 1,239,970 5.2541 1.468 1.462 1.484 1.445 1.484 842,678 1.4715 0.58%
2008-01-31 0 5.210 5.130 5.210 5.110 5.210 165,000 845,870 5.1265 1.459 1.437 1.459 1.431 1.459 589,160 1.4357 0.97%
2008-01-30 0 5.160 5.120 5.160 5.120 5.200 98,000 507,860 5.1822 1.445 1.434 1.445 1.434 1.456 349,926 1.4513 0.39%
2008-01-29 0 5.140 5.140 5.200 5.000 5.200 28,000 142,420 5.0864 1.440 1.440 1.456 1.400 1.456 99,979 1.4245 -0.96%
2008-01-28 0 5.190 5.190 5.200 5.120 5.200 222,000 1,146,280 5.1634 1.454 1.454 1.456 1.434 1.456 792,689 1.4461 -2.81%
2008-01-25 0 5.340 5.270 5.340 5.270 5.390 102,000 543,640 5.3298 1.496 1.476 1.496 1.476 1.510 364,208 1.4927 1.14%
2008-01-24 0 5.280 5.250 5.280 5.300 5.400 306,000 1,638,220 5.3537 1.479 1.470 1.479 1.484 1.512 1,092,625 1.4993 0.00%
2008-01-23 0 5.280 5.230 5.300 5.220 5.450 306,000 1,621,220 5.2981 1.479 1.465 1.484 1.462 1.526 1,092,625 1.4838 -4.00%
2008-01-22 0 5.500 5.490 5.520 5.450 5.540 3,278,000 18,037,860 5.5027 1.540 1.538 1.546 1.526 1.552 11,704,653 1.5411 -0.54%
2008-01-21 0 5.530 5.520 5.580 5.420 5.580 228,000 1,261,500 5.5329 1.549 1.546 1.563 1.518 1.563 814,113 1.5495 -1.60%
2008-01-18 0 5.620 5.620 5.680 5.450 5.630 508,000 2,797,020 5.5059 1.574 1.574 1.591 1.526 1.577 1,813,900 1.5420 -0.35%
2008-01-17 0 5.640 5.580 5.640 5.520 5.640 504,000 2,815,180 5.5857 1.580 1.563 1.580 1.546 1.580 1,799,617 1.5643 1.26%
2008-01-16 0 5.570 5.570 5.600 5.540 5.680 1,268,000 7,066,280 5.5728 1.560 1.560 1.568 1.552 1.591 4,527,608 1.5607 -2.28%
2008-01-15 0 5.700 5.700 5.720 5.640 5.700 260,000 1,479,960 5.6922 1.596 1.596 1.602 1.580 1.596 928,374 1.5941 0.35%
2008-01-14 0 5.680 5.680 5.700 5.630 5.690 130,800 740,968 5.6649 1.591 1.591 1.596 1.577 1.594 467,044 1.5865 0.35%
2008-01-11 0 5.660 5.660 5.760 5.650 5.680 1,074,000 6,080,840 5.6619 1.585 1.585 1.613 1.582 1.591 3,834,898 1.5857 -0.35%
2008-01-10 0 5.680 5.680 5.750 5.650 5.720 148,000 841,980 5.6891 1.591 1.591 1.610 1.582 1.602 528,459 1.5933 0.00%
2008-01-09 0 5.680 5.650 5.700 5.450 5.700 382,000 2,112,780 5.5308 1.591 1.582 1.596 1.526 1.596 1,363,996 1.5490 -1.56%
2008-01-08 0 5.770 5.730 5.770 5.770 5.900 96,000 555,300 5.7844 1.616 1.605 1.616 1.616 1.652 342,784 1.6200 1.23%
2008-01-07 0 5.700 5.700 5.770 5.670 5.780 362,000 2,059,420 5.6890 1.596 1.596 1.616 1.588 1.619 1,292,582 1.5933 0.00%
2008-01-04 0 5.700 5.690 5.750 5.640 5.780 490,000 2,794,360 5.7028 1.596 1.594 1.610 1.580 1.619 1,749,628 1.5971 1.97%
2008-01-03 0 5.590 5.590 5.630 5.590 5.600 280,000 1,565,700 5.5918 1.566 1.566 1.577 1.566 1.568 999,787 1.5660 -0.89%
2008-01-02 0 5.640 5.610 5.650 5.600 5.650 80,000 450,100 5.6263 1.580 1.571 1.582 1.568 1.582 285,654 1.5757 0.36%
2007-12-31 0 5.620 5.620 5.670 5.610 5.610 22,000 123,420 5.6100 1.574 1.574 1.588 1.571 1.571 78,555 1.5711 -0.53%
2007-12-28 0 5.650 5.620 5.660 5.600 5.660 72,000 405,100 5.6264 1.582 1.574 1.585 1.568 1.585 257,088 1.5757 -0.18%
2007-12-27 0 5.660 5.660 5.680 5.640 5.680 372,000 2,105,240 5.6592 1.585 1.585 1.591 1.580 1.591 1,328,289 1.5849 -1.05%
2007-12-24 0 5.720 5.700 5.790 5.720 5.820 20,000 114,800 5.7400 1.602 1.596 1.622 1.602 1.630 71,413 1.6075 -1.38%
2007-12-21 0 5.800 5.780 5.830 5.610 5.820 780,000 4,496,540 5.7648 1.624 1.619 1.633 1.571 1.630 2,785,122 1.6145 6.23%
2007-12-20 0 5.460 5.440 5.460 5.440 5.700 244,000 1,351,200 5.5377 1.529 1.524 1.529 1.524 1.596 871,243 1.5509 2.06%
2007-12-19 0 5.350 5.350 5.450 5.340 5.400 974,000 5,242,300 5.3822 1.498 1.498 1.526 1.496 1.512 3,477,832 1.5073 0.00%
2007-12-18 0 5.450 5.450 5.480 5.430 5.550 360,000 1,960,120 5.4448 1.498 1.498 1.507 1.493 1.526 1,309,468 1.4969 0.37%
2007-12-17 0 5.430 5.430 5.480 5.410 5.480 94,000 511,000 5.4362 1.493 1.493 1.507 1.487 1.507 341,917 1.4945 -3.04%
2007-12-14 0 5.600 5.600 5.650 5.600 5.700 716,000 4,029,900 5.6284 1.540 1.540 1.553 1.540 1.567 2,604,386 1.5474 1.82%
2007-12-13 0 5.500 5.500 5.520 5.450 5.570 934,000 5,153,180 5.5173 1.512 1.512 1.518 1.498 1.531 3,397,341 1.5168 1.48%
2007-12-12 0 5.420 5.420 5.440 5.420 5.450 264,000 1,432,100 5.4246 1.490 1.490 1.496 1.490 1.498 960,276 1.4913 0.00%
2007-12-11 0 5.420 5.420 5.430 5.400 5.430 182,000 986,060 5.4179 1.490 1.490 1.493 1.485 1.493 662,009 1.4895 0.37%
2007-12-10 0 5.400 5.380 5.400 5.380 5.420 122,000 658,400 5.3967 1.485 1.479 1.485 1.479 1.490 443,764 1.4837 -0.37%
2007-12-07 0 5.420 5.400 5.420 5.400 5.550 636,000 3,486,000 5.4811 1.490 1.485 1.490 1.485 1.526 2,313,393 1.5069 -1.99%
2007-12-06 0 5.530 5.500 5.550 5.450 5.700 1,032,000 5,717,280 5.5400 1.520 1.512 1.526 1.498 1.567 3,753,808 1.5231 -0.18%
2007-12-05 0 5.540 5.520 5.540 5.500 5.600 598,000 3,316,160 5.5454 1.523 1.518 1.523 1.512 1.540 2,175,171 1.5246 -0.89%
2007-12-04 0 5.590 5.590 5.600 5.580 5.670 408,000 2,286,600 5.6044 1.537 1.537 1.540 1.534 1.559 1,484,063 1.5408 -1.41%
2007-12-03 0 5.670 5.600 5.670 5.420 5.760 622,000 3,497,880 5.6236 1.559 1.540 1.559 1.490 1.584 2,262,469 1.5460 4.04%
2007-11-30 0 5.450 5.420 5.450 5.250 5.490 416,000 2,242,420 5.3904 1.498 1.490 1.498 1.443 1.509 1,513,163 1.4819 4.01%
2007-11-29 0 5.240 5.240 5.270 5.100 5.290 279,000 1,456,800 5.2215 1.441 1.441 1.449 1.402 1.454 1,014,838 1.4355 2.95%
2007-11-28 0 5.090 5.090 5.130 5.060 5.090 296,000 1,499,960 5.0674 1.399 1.399 1.410 1.391 1.399 1,076,673 1.3931 0.00%
2007-11-27 0 5.090 5.060 5.090 5.030 5.190 324,000 1,649,420 5.0908 1.399 1.391 1.399 1.383 1.427 1,178,521 1.3996 -0.59%
2007-11-26 0 5.120 5.120 5.160 5.030 5.130 122,000 623,060 5.1070 1.408 1.408 1.419 1.383 1.410 443,764 1.4040 1.79%
2007-11-23 0 5.030 5.030 5.100 5.010 5.030 90,000 452,660 5.0296 1.383 1.383 1.402 1.377 1.383 327,367 1.3827 0.00%
2007-11-22 0 5.030 5.030 5.070 5.000 5.100 168,000 842,760 5.0164 1.383 1.383 1.394 1.375 1.402 611,085 1.3791 -1.76%
2007-11-21 0 5.120 5.080 5.120 5.060 5.120 158,000 803,420 5.0849 1.408 1.397 1.408 1.391 1.408 574,711 1.3980 0.39%
2007-11-20 0 5.100 5.090 5.140 5.070 5.100 248,000 1,260,760 5.0837 1.402 1.399 1.413 1.394 1.402 902,078 1.3976 0.00%
2007-11-19 0 5.100 5.090 5.100 5.070 5.100 144,000 734,280 5.0992 1.402 1.399 1.402 1.394 1.402 523,787 1.4019 0.00%
2007-11-16 0 5.100 5.100 5.170 5.100 5.130 272,000 1,390,380 5.1117 1.402 1.402 1.421 1.402 1.410 989,376 1.4053 -1.73%
2007-11-15 0 5.190 5.180 5.190 5.150 5.190 194,000 1,004,480 5.1777 1.427 1.424 1.427 1.416 1.427 705,658 1.4235 0.58%
2007-11-14 0 5.160 5.130 5.180 5.100 5.180 522,000 2,678,680 5.1316 1.419 1.410 1.424 1.402 1.424 1,898,728 1.4108 0.78%
2007-11-13 0 5.120 5.100 5.120 5.080 5.180 132,000 673,060 5.0989 1.408 1.402 1.408 1.397 1.424 480,138 1.4018 -0.58%
2007-11-12 0 5.150 5.130 5.150 5.080 5.200 98,000 501,120 5.1135 1.416 1.410 1.416 1.397 1.430 356,466 1.4058 0.39%
2007-11-09 0 5.130 5.110 5.130 5.110 5.130 46,000 235,140 5.1117 1.410 1.405 1.410 1.405 1.410 167,321 1.4053 0.59%
2007-11-08 0 5.100 5.100 5.140 5.060 5.100 438,000 2,233,440 5.0992 1.402 1.402 1.413 1.391 1.402 1,593,186 1.4019 -0.58%
2007-11-07 0 5.130 5.130 5.150 5.100 5.160 454,000 2,330,200 5.1326 1.410 1.410 1.416 1.402 1.419 1,651,384 1.4111 0.39%
2007-11-06 0 5.110 5.100 5.130 5.080 5.200 446,000 2,274,580 5.1000 1.405 1.402 1.410 1.397 1.430 1,622,285 1.4021 0.39%
2007-11-05 0 5.090 5.080 5.100 5.090 5.110 62,000 316,240 5.1006 1.399 1.397 1.402 1.399 1.405 225,519 1.4023 -0.39%
2007-11-02 0 5.110 5.110 5.200 5.090 5.120 514,000 2,624,100 5.1053 1.405 1.405 1.430 1.399 1.408 1,869,629 1.4035 0.20%
2007-11-01 0 5.100 5.090 5.110 5.030 5.200 803,000 4,096,020 5.1009 1.402 1.399 1.405 1.383 1.430 2,920,841 1.4023 0.99%
2007-10-31 0 5.050 5.050 5.070 5.010 5.060 301,000 1,516,270 5.0374 1.388 1.388 1.394 1.377 1.391 1,094,861 1.3849 -0.59%
2007-10-30 0 5.080 5.070 5.090 5.060 5.100 146,000 741,480 5.0786 1.397 1.394 1.399 1.391 1.402 531,062 1.3962 0.00%
2007-10-29 0 5.080 5.020 5.080 5.000 5.100 555,000 2,795,510 5.0370 1.397 1.380 1.397 1.375 1.402 2,018,763 1.3848 0.00%
2007-10-26 0 5.080 5.060 5.100 5.050 5.100 213,000 1,081,410 5.0770 1.397 1.391 1.402 1.388 1.402 774,768 1.3958 -0.20%
2007-10-25 0 5.090 5.070 5.090 5.050 5.100 154,000 780,280 5.0668 1.399 1.394 1.399 1.388 1.402 560,161 1.3930 0.20%
2007-10-24 0 5.080 5.080 5.090 5.080 5.300 174,000 886,280 5.0936 1.397 1.397 1.399 1.397 1.457 632,909 1.4003 0.20%
2007-10-23 0 5.070 5.070 5.100 5.050 5.200 192,000 976,100 5.0839 1.394 1.394 1.402 1.388 1.430 698,383 1.3977 0.00%
2007-10-22 0 5.070 5.060 5.080 5.010 5.080 316,000 1,594,940 5.0473 1.394 1.391 1.397 1.377 1.397 1,149,422 1.3876 -0.20%
2007-10-18 0 5.080 5.070 5.090 5.010 5.120 88,000 447,360 5.0836 1.397 1.394 1.399 1.377 1.408 320,092 1.3976 -0.78%
2007-10-17 0 5.120 5.080 5.120 5.010 5.120 74,000 374,580 5.0619 1.408 1.397 1.408 1.377 1.408 269,168 1.3916 0.59%
2007-10-16 0 5.090 5.090 5.120 5.020 5.140 136,000 693,560 5.0997 1.399 1.399 1.408 1.380 1.413 494,688 1.4020 -1.17%
2007-10-15 0 5.150 5.150 5.190 5.120 5.200 105,000 540,910 5.1515 1.416 1.416 1.427 1.408 1.430 381,928 1.4163 0.59%
2007-10-12 0 5.120 5.120 5.180 5.080 5.130 190,000 969,220 5.1012 1.408 1.408 1.424 1.397 1.410 691,108 1.4024 0.20%
2007-10-11 0 5.110 5.100 5.110 5.080 5.110 178,000 907,060 5.0958 1.405 1.402 1.405 1.397 1.405 647,459 1.4010 0.39%
2007-10-10 0 5.090 5.080 5.100 5.050 5.100 162,000 823,280 5.0820 1.399 1.397 1.402 1.388 1.402 589,260 1.3971 0.79%
2007-10-09 0 5.050 5.050 5.080 5.030 5.050 154,000 777,100 5.0461 1.388 1.388 1.397 1.383 1.388 560,161 1.3873 0.00%
2007-10-08 0 5.050 5.030 5.070 5.030 5.100 270,000 1,366,480 5.0610 1.388 1.383 1.394 1.383 1.402 982,101 1.3914 -0.59%
2007-10-05 0 5.080 5.080 5.090 5.000 5.150 186,000 937,460 5.0401 1.397 1.397 1.399 1.375 1.416 676,558 1.3856 0.00%
2007-10-04 0 5.080 4.970 5.080 4.910 5.100 432,000 2,153,600 4.9852 1.397 1.366 1.397 1.350 1.402 1,571,361 1.3705 3.46%
2007-10-03 0 4.910 4.990 5.000 4.900 5.050 512,000 2,559,980 5.0000 1.350 1.372 1.375 1.347 1.388 1,862,354 1.3746 -2.77%
2007-10-02 0 5.050 5.040 5.080 5.050 5.150 156,000 793,760 5.0882 1.388 1.386 1.397 1.388 1.416 567,436 1.3989 -1.37%
2007-09-28 0 5.120 5.060 5.120 5.050 5.140 92,000 469,580 5.1041 1.408 1.391 1.408 1.388 1.413 334,642 1.4032 0.79%
2007-09-27 0 5.080 5.050 5.120 5.080 5.150 81,000 413,430 5.1041 1.397 1.388 1.408 1.397 1.416 294,630 1.4032 0.00%
2007-09-25 0 5.080 5.040 5.080 5.010 5.140 278,000 1,403,180 5.0474 1.397 1.386 1.397 1.377 1.413 1,011,200 1.3876 0.00%
2007-09-24 0 5.080 5.080 5.150 5.060 5.200 253,000 1,309,220 5.1748 1.397 1.397 1.416 1.391 1.430 920,265 1.4227 -1.36%
2007-09-21 0 5.150 5.100 5.150 5.000 5.190 222,000 1,142,220 5.1451 1.416 1.402 1.416 1.375 1.427 807,505 1.4145 -0.96%
2007-09-20 0 5.200 5.130 5.200 5.150 5.250 228,000 1,180,520 5.1777 1.430 1.410 1.430 1.416 1.443 829,330 1.4235 0.97%
2007-09-19 0 5.150 5.120 5.150 5.120 5.160 230,000 1,180,220 5.1314 1.416 1.408 1.416 1.408 1.419 836,604 1.4107 1.78%
2007-09-18 0 5.060 5.090 5.100 5.010 5.100 95,000 480,920 5.0623 1.391 1.399 1.402 1.377 1.402 345,554 1.3917 -1.36%
2007-09-17 0 5.130 5.080 5.170 5.100 5.200 388,000 1,986,480 5.1198 1.410 1.397 1.421 1.402 1.430 1,411,315 1.4075 -1.72%
2007-09-14 0 5.220 5.150 5.220 5.150 5.280 192,000 999,800 5.2073 1.435 1.416 1.435 1.416 1.452 698,383 1.4316 1.16%
2007-09-13 0 5.160 5.160 5.300 5.150 5.520 570,000 3,004,620 5.2713 1.419 1.419 1.457 1.416 1.518 2,073,324 1.4492 -3.37%
2007-09-12 0 5.340 5.290 5.340 5.290 5.400 104,200 554,628 5.3227 1.468 1.454 1.468 1.454 1.485 379,018 1.4633 -1.11%
2007-09-11 0 5.400 5.320 5.410 5.300 5.450 36,000 194,280 5.3967 1.485 1.463 1.487 1.457 1.498 130,947 1.4837 -0.55%
2007-09-10 0 5.430 5.320 5.460 5.210 5.500 256,000 1,385,020 5.4102 1.493 1.463 1.501 1.432 1.512 931,177 1.4874 2.26%
2007-09-07 0 5.310 5.440 5.450 5.310 5.500 110,000 595,600 5.4145 1.460 1.496 1.498 1.460 1.512 400,115 1.4886 -1.85%
2007-09-06 0 5.410 5.410 5.500 5.400 5.450 772,000 4,161,300 5.3903 1.487 1.487 1.512 1.485 1.498 2,808,081 1.4819 2.08%
2007-09-05 0 5.300 5.240 5.300 5.200 5.300 680,000 3,557,820 5.2321 1.457 1.441 1.457 1.430 1.457 2,473,439 1.4384 3.92%
2007-09-04 0 5.100 5.080 5.150 5.090 5.200 128,000 653,540 5.1058 1.402 1.397 1.416 1.399 1.430 465,589 1.4037 0.00%
2007-09-03 0 5.100 5.100 5.110 5.020 5.300 144,000 741,260 5.1476 1.402 1.402 1.405 1.380 1.457 523,787 1.4152 2.00%
2007-08-31 0 5.000 4.990 5.100 5.000 5.150 92,000 463,040 5.0330 1.375 1.372 1.402 1.375 1.416 334,642 1.3837 0.20%
2007-08-30 0 4.990 4.990 5.030 4.990 5.040 58,000 290,740 5.0128 1.372 1.372 1.383 1.372 1.386 210,970 1.3781 -0.60%
2007-08-29 0 5.020 5.010 5.080 4.950 5.100 66,000 331,060 5.0161 1.380 1.377 1.397 1.361 1.402 240,069 1.3790 -1.57%
2007-08-28 0 5.100 5.100 5.190 5.100 5.200 156,000 798,520 5.1187 1.402 1.402 1.427 1.402 1.430 567,436 1.4072 -1.73%
2007-08-27 0 5.190 5.150 5.190 5.110 5.200 160,000 829,740 5.1859 1.427 1.416 1.427 1.405 1.430 581,986 1.4257 4.22%
2007-08-24 0 5.100 5.090 5.100 5.080 5.160 124,000 632,340 5.0995 1.369 1.366 1.369 1.364 1.385 461,907 1.3690 0.99%
2007-08-23 0 5.050 5.010 5.100 5.000 5.100 144,000 726,300 5.0438 1.356 1.345 1.369 1.342 1.369 536,408 1.3540 1.00%
2007-08-22 0 5.000 5.000 5.080 4.930 5.020 54,000 270,120 5.0022 1.342 1.342 1.364 1.323 1.348 201,153 1.3429 -0.99%
2007-08-21 0 5.050 5.000 5.050 4.990 5.180 80,000 403,860 5.0483 1.356 1.342 1.356 1.340 1.391 298,005 1.3552 2.02%
2007-08-20 0 4.950 4.900 4.950 4.850 4.980 192,000 946,600 4.9302 1.329 1.315 1.329 1.302 1.337 715,211 1.3235 3.12%
2007-08-17 0 4.800 4.680 4.800 4.620 4.980 885,000 4,329,890 4.8925 1.289 1.256 1.289 1.240 1.337 3,296,677 1.3134 -4.00%
2007-08-16 0 5.000 5.000 5.030 4.900 5.080 1,066,000 5,309,360 4.9806 1.342 1.342 1.350 1.315 1.364 3,970,913 1.3371 -0.40%
2007-08-15 0 5.020 5.020 5.080 5.010 5.200 84,000 430,060 5.1198 1.348 1.348 1.364 1.345 1.396 312,905 1.3744 -3.09%
2007-08-14 0 5.180 5.180 5.280 5.050 5.200 41,000 209,310 5.1051 1.391 1.391 1.417 1.356 1.396 152,727 1.3705 2.37%
2007-08-13 0 5.060 5.060 5.120 5.050 5.100 250,000 1,264,980 5.0599 1.358 1.358 1.374 1.356 1.369 931,265 1.3583 -0.78%
2007-08-10 0 5.100 5.070 5.100 5.100 5.200 280,000 1,429,480 5.1053 1.369 1.361 1.369 1.369 1.396 1,043,016 1.3705 -1.54%
2007-08-09 0 5.180 5.180 5.270 5.180 5.330 160,000 833,640 5.2103 1.391 1.391 1.415 1.391 1.431 596,009 1.3987 1.37%
2007-08-08 0 5.110 5.260 5.270 5.000 5.120 337,000 1,693,570 5.0254 1.372 1.412 1.415 1.342 1.374 1,255,345 1.3491 0.39%
2007-08-07 0 5.090 5.000 5.090 5.000 5.200 682,000 3,466,860 5.0834 1.366 1.342 1.366 1.342 1.396 2,540,490 1.3646 -4.50%
2007-08-06 0 5.330 5.080 5.330 5.200 5.360 238,000 1,263,060 5.3070 1.431 1.364 1.431 1.396 1.439 886,564 1.4247 -1.30%
2007-08-03 0 5.400 5.380 5.400 5.300 5.500 68,000 367,400 5.4029 1.450 1.444 1.450 1.423 1.476 253,304 1.4504 1.50%
2007-08-02 0 5.320 5.390 5.400 5.320 5.480 193,669 1,042,679 5.3838 1.428 1.447 1.450 1.428 1.471 721,428 1.4453 -2.92%
2007-08-01 0 5.480 5.480 5.550 5.460 5.660 98,000 539,960 5.5098 1.471 1.471 1.490 1.466 1.519 365,056 1.4791 -3.18%
2007-07-31 0 5.660 5.640 5.660 5.640 5.660 110,000 617,620 5.6147 1.519 1.514 1.519 1.514 1.519 409,756 1.5073 3.66%
2007-07-30 0 5.460 5.460 5.600 5.420 5.510 595,000 3,239,330 5.4443 1.466 1.466 1.503 1.455 1.479 2,216,410 1.4615 -0.73%
2007-07-27 0 5.500 5.500 5.600 5.450 5.600 226,000 1,247,000 5.5177 1.476 1.476 1.503 1.463 1.503 841,863 1.4812 -3.51%
2007-07-26 0 5.700 5.700 5.720 5.360 5.710 730,000 4,065,940 5.5698 1.530 1.530 1.536 1.439 1.533 2,719,293 1.4952 0.71%
2007-07-25 0 5.660 5.660 5.690 5.630 5.690 618,000 3,506,200 5.6735 1.519 1.519 1.527 1.511 1.527 2,302,086 1.5231 -0.70%
2007-07-24 0 5.700 5.670 5.700 5.660 5.710 614,000 3,488,960 5.6823 1.530 1.522 1.530 1.519 1.533 2,287,186 1.5254 0.18%
2007-07-23 0 5.690 5.640 5.690 5.640 5.700 736,000 4,181,360 5.6812 1.527 1.514 1.527 1.514 1.530 2,741,643 1.5251 -0.18%
2007-07-20 0 5.700 5.700 5.730 5.700 5.730 166,000 946,500 5.7018 1.530 1.530 1.538 1.530 1.538 618,360 1.5307 -0.18%
2007-07-19 0 5.710 5.700 5.710 5.700 5.750 226,000 1,291,100 5.7128 1.533 1.530 1.533 1.530 1.544 841,863 1.5336 0.00%
2007-07-18 0 5.710 5.700 5.710 5.630 5.720 459,000 2,610,660 5.6877 1.533 1.530 1.533 1.511 1.536 1,709,802 1.5269 0.00%
2007-07-17 0 5.710 5.710 5.720 5.660 5.720 890,000 5,063,340 5.6891 1.533 1.533 1.536 1.519 1.536 3,315,302 1.5273 0.53%
2007-07-16 0 5.680 5.670 5.680 5.670 5.700 354,000 2,009,420 5.6763 1.525 1.522 1.525 1.522 1.530 1,318,671 1.5238 -0.18%
2007-07-13 0 5.690 5.680 5.690 5.650 5.700 232,000 1,315,180 5.6689 1.527 1.525 1.527 1.517 1.530 864,214 1.5218 1.25%
2007-07-12 0 5.620 5.610 5.620 5.600 5.650 191,000 1,077,180 5.6397 1.509 1.506 1.509 1.503 1.517 711,486 1.5140 0.36%
2007-07-11 0 5.600 5.600 5.640 5.600 5.650 392,000 2,202,820 5.6194 1.503 1.503 1.514 1.503 1.517 1,460,223 1.5086 -1.06%
2007-07-10 0 5.660 5.630 5.660 5.590 5.760 517,000 2,921,660 5.6512 1.519 1.511 1.519 1.501 1.546 1,925,855 1.5171 -0.70%
2007-07-09 0 5.700 5.700 5.720 5.680 5.760 635,000 3,636,670 5.7270 1.530 1.530 1.536 1.525 1.546 2,365,412 1.5374 1.97%
2007-07-06 0 5.590 5.590 5.600 5.580 5.680 816,000 4,566,400 5.5961 1.501 1.501 1.503 1.498 1.525 3,039,648 1.5023 0.00%
2007-07-05 0 5.590 5.580 5.600 5.410 5.640 854,000 4,747,660 5.5593 1.501 1.498 1.503 1.452 1.514 3,181,200 1.4924 3.33%
2007-07-04 0 5.410 5.400 5.460 5.300 5.720 1,088,000 5,940,720 5.4602 1.452 1.450 1.466 1.423 1.536 4,052,864 1.4658 -5.09%
2007-07-03 0 5.700 5.600 5.720 5.560 5.850 1,720,000 9,896,520 5.7538 1.530 1.503 1.536 1.493 1.570 6,407,101 1.5446 -1.89%
2007-06-29 0 5.810 5.800 5.810 5.750 5.820 370,000 2,144,580 5.7962 1.560 1.557 1.560 1.544 1.562 1,378,272 1.5560 1.75%
2007-06-28 0 5.710 5.700 5.720 5.690 5.800 476,000 2,726,320 5.7276 1.533 1.530 1.536 1.527 1.557 1,773,128 1.5376 0.88%
2007-06-27 0 5.660 5.670 5.680 5.510 5.700 370,000 2,094,300 5.6603 1.519 1.522 1.525 1.479 1.530 1,378,272 1.5195 -1.74%
2007-06-26 0 5.760 5.760 5.800 5.730 5.820 148,000 853,340 5.7658 1.546 1.546 1.557 1.538 1.562 551,309 1.5478 -0.86%
2007-06-25 0 5.810 5.810 5.890 5.750 5.930 606,000 3,551,860 5.8612 1.560 1.560 1.581 1.544 1.592 2,257,386 1.5734 -1.69%
2007-06-22 0 5.910 5.910 5.920 5.650 5.950 1,250,000 7,299,500 5.8396 1.587 1.587 1.589 1.517 1.597 4,656,324 1.5677 3.68%
2007-06-21 0 5.700 5.700 5.720 5.300 5.750 898,000 4,909,460 5.4671 1.530 1.530 1.536 1.423 1.544 3,345,103 1.4677 6.74%
2007-06-20 0 5.340 5.340 5.360 5.200 5.370 599,400 3,182,030 5.3087 1.434 1.434 1.439 1.396 1.442 2,232,800 1.4251 2.69%
2007-06-18 0 5.200 5.140 5.200 5.130 5.200 432,000 2,238,620 5.1820 1.396 1.380 1.396 1.377 1.396 1,609,225 1.3911 1.17%
2007-06-15 0 5.140 5.140 5.160 5.040 5.160 140,000 719,340 5.1381 1.380 1.380 1.385 1.353 1.385 521,508 1.3793 0.39%
2007-06-14 0 5.120 5.080 5.120 5.080 5.180 82,000 422,260 5.1495 1.374 1.364 1.374 1.364 1.391 305,455 1.3824 1.39%
2007-06-13 0 5.050 5.040 5.120 5.050 5.190 194,000 985,000 5.0773 1.356 1.353 1.374 1.356 1.393 722,661 1.3630 -1.56%
2007-06-12 0 5.130 5.130 5.180 5.130 5.180 166,000 856,860 5.1618 1.377 1.377 1.391 1.377 1.391 618,360 1.3857 -1.35%
2007-06-11 0 5.200 5.190 5.200 5.100 5.250 186,000 966,660 5.1971 1.396 1.393 1.396 1.369 1.409 692,861 1.3952 1.96%
2007-06-08 0 5.100 5.100 5.260 5.000 5.280 5,934,000 29,611,572 4.9902 1.369 1.369 1.412 1.342 1.417 22,104,500 1.3396 2.82%
2007-06-07 0 4.960 4.960 4.980 4.960 5.000 124,000 617,680 4.9813 1.332 1.332 1.337 1.332 1.342 461,907 1.3372 -0.80%
2007-06-06 0 5.000 4.980 5.000 4.950 5.000 148,000 738,780 4.9918 1.342 1.337 1.342 1.329 1.342 551,309 1.3400 1.01%
2007-06-05 0 4.950 4.950 5.030 4.850 5.080 218,000 1,088,580 4.9935 1.329 1.329 1.350 1.302 1.364 812,063 1.3405 -1.00%
2007-06-04 0 5.000 4.970 5.180 5.000 5.200 404,000 2,038,620 5.0461 1.342 1.334 1.391 1.342 1.396 1,504,924 1.3546 -3.85%
2007-06-01 0 5.200 5.110 5.200 5.100 5.250 368,000 1,894,840 5.1490 1.396 1.372 1.396 1.369 1.409 1,370,822 1.3823 0.19%
2007-05-31 0 5.190 5.190 5.200 4.830 5.190 668,000 3,396,160 5.0841 1.393 1.393 1.396 1.297 1.393 2,488,339 1.3648 7.90%
2007-05-30 0 4.810 4.810 4.840 4.750 4.810 156,000 746,780 4.7871 1.291 1.291 1.299 1.275 1.291 581,109 1.2851 1.05%
2007-05-29 0 4.760 4.750 4.770 4.750 4.790 87,600 417,620 4.7674 1.278 1.275 1.281 1.275 1.286 326,315 1.2798 0.00%
2007-05-28 0 4.760 4.660 4.790 4.620 4.780 224,000 1,046,960 4.6739 1.278 1.251 1.286 1.240 1.283 834,413 1.2547 3.48%
2007-05-25 0 4.600 4.560 4.600 4.530 4.600 78,000 356,820 4.5746 1.235 1.224 1.235 1.216 1.235 290,555 1.2281 0.88%
2007-05-23 0 4.560 4.550 4.580 4.520 4.580 70,000 318,640 4.5520 1.224 1.221 1.230 1.213 1.230 260,754 1.2220 -1.08%
2007-05-22 0 4.610 4.550 4.620 4.600 4.680 222,000 1,026,480 4.6238 1.238 1.221 1.240 1.235 1.256 826,963 1.2413 2.22%
2007-05-21 0 4.510 4.510 4.560 4.500 4.530 98,000 441,720 4.5073 1.211 1.211 1.224 1.208 1.216 365,056 1.2100 0.00%
2007-05-18 0 4.510 4.510 4.580 4.500 4.530 128,000 577,320 4.5103 1.211 1.211 1.230 1.208 1.216 476,808 1.2108 -0.44%
2007-05-17 0 4.530 4.530 4.550 4.530 4.600 96,000 437,640 4.5588 1.216 1.216 1.221 1.216 1.235 357,606 1.2238 -1.52%
2007-05-16 0 4.600 4.550 4.600 4.490 4.630 166,000 758,840 4.5713 1.235 1.221 1.235 1.205 1.243 618,360 1.2272 0.00%
2007-05-15 0 4.600 4.580 4.680 4.530 4.600 88,000 401,360 4.5609 1.235 1.230 1.256 1.216 1.235 327,805 1.2244 0.66%
2007-05-14 0 4.570 4.520 4.570 4.550 4.570 176,000 800,920 4.5507 1.227 1.213 1.227 1.221 1.227 655,610 1.2216 2.01%
2007-05-11 0 4.480 4.470 4.480 4.480 4.530 228,000 1,027,900 4.5083 1.203 1.200 1.203 1.203 1.216 849,313 1.2103 -0.67%
2007-05-10 0 4.510 4.510 4.540 4.500 4.550 324,000 1,465,040 4.5217 1.211 1.211 1.219 1.208 1.221 1,206,919 1.2139 0.22%
2007-05-09 0 4.500 4.500 4.540 4.480 4.520 162,000 729,480 4.5030 1.208 1.208 1.219 1.203 1.213 603,460 1.2088 0.67%
2007-05-08 0 4.470 4.470 4.480 4.420 4.500 266,000 1,189,660 4.4724 1.200 1.200 1.203 1.187 1.208 990,866 1.2006 -0.22%
2007-05-07 0 4.480 4.470 4.480 4.480 4.560 362,000 1,633,500 4.5124 1.203 1.200 1.203 1.203 1.224 1,348,471 1.2114 -0.67%
2007-05-04 0 4.510 4.430 4.510 4.410 4.560 300,000 1,354,100 4.5137 1.211 1.189 1.211 1.184 1.224 1,117,518 1.2117 1.58%
2007-05-03 0 4.440 4.400 4.440 4.400 4.450 142,000 628,900 4.4289 1.192 1.181 1.192 1.181 1.195 528,958 1.1889 0.00%
2007-05-02 0 4.440 4.400 4.440 4.300 4.450 478,000 2,101,800 4.3971 1.192 1.181 1.192 1.154 1.195 1,780,578 1.1804 3.26%
2007-04-30 0 4.300 4.300 4.350 4.250 4.300 212,000 910,860 4.2965 1.154 1.154 1.168 1.141 1.154 789,712 1.1534 -0.46%
2007-04-27 0 4.320 4.260 4.350 4.250 4.320 122,000 522,900 4.2861 1.160 1.144 1.168 1.141 1.160 454,457 1.1506 0.47%
2007-04-26 0 4.300 4.260 4.300 4.250 4.300 177,000 755,320 4.2673 1.154 1.144 1.154 1.141 1.154 659,335 1.1456 0.00%
2007-04-25 0 4.300 4.250 4.300 4.250 4.450 76,000 325,400 4.2816 1.154 1.141 1.154 1.141 1.195 283,104 1.1494 1.42%
2007-04-24 0 4.240 4.200 4.290 4.240 4.240 6,000 25,440 4.2400 1.138 1.127 1.152 1.138 1.138 22,350 1.1382 0.00%
2007-04-23 0 4.240 4.240 4.300 4.240 4.370 182,000 784,840 4.3123 1.138 1.138 1.154 1.138 1.173 677,961 1.1576 -0.24%
2007-04-20 0 4.250 4.250 4.300 4.250 4.300 244,000 1,041,680 4.2692 1.141 1.141 1.154 1.141 1.154 908,914 1.1461 0.47%
2007-04-19 0 4.230 4.230 4.320 4.200 4.250 164,000 694,160 4.2327 1.136 1.136 1.160 1.127 1.141 610,910 1.1363 -0.47%
2007-04-18 0 4.250 4.230 4.300 4.220 4.250 114,000 484,120 4.2467 1.141 1.136 1.154 1.133 1.141 424,657 1.1400 -1.62%
2007-04-17 0 4.320 4.270 4.340 4.250 4.320 64,000 274,600 4.2906 1.160 1.146 1.165 1.141 1.160 238,404 1.1518 0.47%
2007-04-16 0 4.300 4.300 4.370 4.270 4.400 56,000 244,060 4.3582 1.154 1.154 1.173 1.146 1.181 208,603 1.1700 -1.15%
2007-04-13 0 4.350 4.300 4.350 4.270 4.380 200,000 867,200 4.3360 1.168 1.154 1.168 1.146 1.176 745,012 1.1640 0.23%
2007-04-12 0 4.340 4.300 4.340 4.230 4.350 126,000 545,360 4.3283 1.165 1.154 1.165 1.136 1.168 469,357 1.1619 -0.23%
2007-04-11 0 4.350 4.300 4.350 4.200 4.350 236,000 1,007,340 4.2684 1.168 1.154 1.168 1.127 1.168 879,114 1.1459 3.57%
2007-04-10 0 4.200 4.130 4.300 4.100 4.200 138,000 575,460 4.1700 1.127 1.109 1.154 1.101 1.127 514,058 1.1194 2.94%
2007-04-04 0 4.080 4.060 4.080 4.050 4.080 140,000 568,360 4.0597 1.095 1.090 1.095 1.087 1.095 521,508 1.0898 0.74%
2007-04-03 0 4.050 4.020 4.050 4.040 4.060 117,000 473,850 4.0500 1.087 1.079 1.087 1.085 1.090 435,832 1.0872 0.75%
2007-04-02 0 4.020 4.000 4.050 4.000 4.050 191,300 768,345 4.0164 1.079 1.074 1.087 1.074 1.087 712,604 1.0782 1.01%
2007-03-30 0 3.980 3.980 4.050 3.980 4.020 148,000 591,640 3.9976 1.068 1.068 1.087 1.068 1.079 551,309 1.0732 -1.00%
2007-03-29 0 4.020 4.010 4.020 4.010 4.070 146,000 586,780 4.0190 1.079 1.076 1.079 1.076 1.093 543,859 1.0789 -0.25%
2007-03-28 0 4.030 4.030 4.040 4.030 4.080 456,000 1,842,900 4.0414 1.082 1.082 1.085 1.082 1.095 1,698,627 1.0849 0.00%
2007-03-27 0 4.030 4.020 4.030 4.030 4.100 220,000 888,380 4.0381 1.082 1.079 1.082 1.082 1.101 819,513 1.0840 0.00%
2007-03-26 0 4.030 4.040 4.050 4.010 4.100 242,000 977,000 4.0372 1.082 1.085 1.087 1.076 1.101 901,464 1.0838 -0.49%
2007-03-23 0 4.050 4.050 4.070 4.030 4.080 236,000 956,220 4.0518 1.087 1.087 1.093 1.082 1.095 879,114 1.0877 -0.25%
2007-03-22 0 4.060 4.040 4.060 4.020 4.110 222,000 901,460 4.0606 1.090 1.085 1.090 1.079 1.103 826,963 1.0901 0.74%
2007-03-21 0 4.030 4.030 4.060 4.020 4.140 172,000 697,960 4.0579 1.082 1.082 1.090 1.079 1.111 640,710 1.0894 -0.49%
2007-03-20 0 4.050 4.050 4.060 4.040 4.190 274,000 1,112,200 4.0591 1.087 1.087 1.090 1.085 1.125 1,020,666 1.0897 0.50%
2007-03-19 0 4.030 4.030 4.080 4.030 4.170 174,000 709,180 4.0757 1.082 1.082 1.095 1.082 1.119 648,160 1.0941 -0.74%
2007-03-16 0 4.060 4.060 4.100 4.040 4.170 186,000 756,260 4.0659 1.090 1.090 1.101 1.085 1.119 692,861 1.0915 0.50%
2007-03-15 0 4.040 4.020 4.080 4.020 4.100 78,000 317,920 4.0759 1.085 1.079 1.095 1.079 1.101 290,555 1.0942 -0.49%
2007-03-14 0 4.060 4.050 4.060 4.020 4.200 130,000 527,160 4.0551 1.090 1.087 1.090 1.079 1.127 484,258 1.0886 -1.46%
2007-03-13 0 4.120 4.090 4.120 4.100 4.120 46,000 189,320 4.1157 1.106 1.098 1.106 1.101 1.106 171,353 1.1049 1.48%
2007-03-12 0 4.060 4.060 4.090 4.060 4.200 182,000 743,720 4.0864 1.090 1.090 1.098 1.090 1.127 677,961 1.0970 0.25%
2007-03-09 0 4.050 4.010 4.050 4.020 4.070 90,000 363,580 4.0398 1.087 1.076 1.087 1.079 1.093 335,255 1.0845 0.00%
2007-03-08 0 4.050 4.050 4.070 3.970 4.070 656,255 2,635,455 4.0159 1.087 1.087 1.093 1.066 1.093 2,444,589 1.0781 1.25%
2007-03-07 0 4.000 3.990 4.070 4.000 4.110 222,000 902,640 4.0659 1.074 1.071 1.093 1.074 1.103 826,963 1.0915 -0.50%
2007-03-06 0 4.020 4.020 4.030 3.950 4.100 380,000 1,523,780 4.0099 1.079 1.079 1.082 1.060 1.101 1,415,522 1.0765 -0.50%
2007-03-05 0 4.040 4.010 4.050 4.000 4.200 454,000 1,838,880 4.0504 1.085 1.076 1.087 1.074 1.127 1,691,177 1.0873 -4.72%
2007-03-02 0 4.240 4.210 4.240 4.200 4.250 356,000 1,502,100 4.2194 1.138 1.130 1.138 1.127 1.141 1,326,121 1.1327 0.95%
2007-03-01 0 4.200 4.200 4.270 4.200 4.310 212,000 901,400 4.2519 1.127 1.127 1.146 1.127 1.157 789,712 1.1414 -1.41%
2007-02-28 0 4.260 4.200 4.260 3.800 4.300 274,000 1,148,048 4.1900 1.144 1.127 1.144 1.020 1.154 1,020,666 1.1248 -2.29%
2007-02-27 0 4.360 4.340 4.360 4.300 4.390 418,000 1,815,000 4.3421 1.170 1.165 1.170 1.154 1.179 1,557,075 1.1656 1.63%
2007-02-26 0 4.290 4.290 4.360 4.250 4.370 506,000 2,180,260 4.3088 1.152 1.152 1.170 1.141 1.173 1,884,880 1.1567 -2.50%
2007-02-23 0 4.400 4.390 4.460 4.370 4.490 122,000 538,840 4.4167 1.181 1.179 1.197 1.173 1.205 454,457 1.1857 -2.00%
2007-02-22 0 4.490 4.460 4.480 4.460 4.500 110,000 491,600 4.4691 1.205 1.197 1.203 1.197 1.208 409,756 1.1997 0.22%
2007-02-21 0 4.480 4.450 4.480 4.450 4.500 264,000 1,182,840 4.4805 1.203 1.195 1.203 1.195 1.208 983,416 1.2028 2.99%
2007-02-16 0 4.350 4.340 4.350 4.310 4.400 374,000 1,634,620 4.3706 1.168 1.165 1.168 1.157 1.181 1,393,172 1.1733 0.46%
2007-02-15 0 4.330 4.320 4.350 4.320 4.500 420,000 1,829,200 4.3552 1.162 1.160 1.168 1.160 1.208 1,564,525 1.1692 0.93%
2007-02-14 0 4.290 4.260 4.290 4.250 4.320 239,000 1,022,120 4.2767 1.152 1.144 1.152 1.141 1.160 890,289 1.1481 -0.69%
2007-02-13 0 4.320 4.300 4.340 4.200 4.420 1,259,000 5,431,900 4.3145 1.160 1.154 1.165 1.127 1.187 4,689,849 1.1582 1.41%
2007-02-12 0 4.260 4.240 4.250 4.190 4.260 530,000 2,239,380 4.2252 1.144 1.138 1.141 1.125 1.144 1,974,281 1.1343 2.16%
2007-02-09 0 4.170 4.170 4.180 4.150 4.180 522,000 2,174,000 4.1648 1.119 1.119 1.122 1.114 1.122 1,944,481 1.1180 0.97%
2007-02-08 0 4.130 4.120 4.140 4.090 4.150 401,000 1,649,020 4.1123 1.109 1.106 1.111 1.098 1.114 1,493,749 1.1039 1.72%
2007-02-07 0 4.060 4.040 4.060 3.900 4.120 1,691,500 6,721,085 3.9734 1.090 1.085 1.090 1.047 1.106 6,300,937 1.0667 4.91%
2007-02-06 0 3.870 3.870 3.890 3.800 3.890 576,000 2,232,040 3.8751 1.039 1.039 1.044 1.020 1.044 2,145,634 1.0403 -0.51%
2007-02-05 0 3.890 3.860 3.890 3.800 3.900 640,000 2,458,460 3.8413 1.044 1.036 1.044 1.020 1.047 2,384,038 1.0312 2.10%
2007-02-02 0 3.810 3.800 3.830 3.790 3.820 150,000 572,280 3.8152 1.023 1.020 1.028 1.017 1.025 558,759 1.0242 1.06%
2007-02-01 0 3.770 3.720 3.800 3.700 3.770 108,000 404,520 3.7456 1.012 0.999 1.020 0.993 1.012 402,306 1.0055 0.00%
2007-01-31 0 3.770 3.770 3.820 3.770 3.770 46,000 173,420 3.7700 1.012 1.012 1.025 1.012 1.012 171,353 1.0121 -1.05%
2007-01-30 0 3.810 3.800 3.810 3.700 3.820 102,000 384,460 3.7692 1.023 1.020 1.023 0.993 1.025 379,956 1.0119 0.79%
2007-01-29 0 3.780 3.760 3.780 3.730 3.820 40,000 151,330 3.7833 1.015 1.009 1.015 1.001 1.025 149,002 1.0156 2.16%
2007-01-26 0 3.700 3.600 3.730 3.700 3.820 544,000 2,054,220 3.7761 0.993 0.966 1.001 0.993 1.025 2,026,432 1.0137 -3.14%
2007-01-25 0 3.820 3.800 3.820 3.810 3.820 268,000 1,023,720 3.8199 1.025 1.020 1.025 1.023 1.025 998,316 1.0254 0.53%
2007-01-24 0 3.800 3.800 3.820 3.780 3.820 146,000 555,400 3.8041 1.020 1.020 1.025 1.015 1.025 543,859 1.0212 0.00%
2007-01-23 0 3.800 3.780 3.800 3.800 3.820 116,000 440,880 3.8007 1.020 1.015 1.020 1.020 1.025 432,107 1.0203 -0.52%
2007-01-22 0 3.820 3.800 3.820 3.800 3.820 275,000 1,047,140 3.8078 1.025 1.020 1.025 1.020 1.025 1,024,391 1.0222 0.53%
2007-01-19 0 3.800 3.780 3.820 3.780 3.800 232,000 879,360 3.7903 1.020 1.015 1.025 1.015 1.020 864,214 1.0175 0.26%
2007-01-18 0 3.790 3.780 3.800 3.790 3.880 182,000 691,140 3.7975 1.017 1.015 1.020 1.017 1.042 677,961 1.0194 1.07%
2007-01-17 0 3.750 3.750 3.770 3.750 3.900 360,400 1,363,028 3.7820 1.007 1.007 1.012 1.007 1.047 1,342,511 1.0153 -0.79%
2007-01-16 0 3.780 3.780 3.800 3.780 3.800 90,000 341,560 3.7951 1.015 1.015 1.020 1.015 1.020 335,255 1.0188 -1.05%
2007-01-15 0 3.820 3.790 3.820 3.790 3.820 864,000 3,284,580 3.8016 1.025 1.017 1.025 1.017 1.025 3,218,451 1.0205 0.53%
2007-01-12 0 3.800 3.790 3.800 3.800 3.900 108,000 412,880 3.8230 1.020 1.017 1.020 1.020 1.047 402,306 1.0263 0.26%
2007-01-11 0 3.790 3.780 3.810 3.790 3.820 321,000 1,221,590 3.8056 1.017 1.015 1.023 1.017 1.025 1,195,744 1.0216 -1.30%
2007-01-10 0 3.840 3.840 3.850 3.820 3.850 413,000 1,589,690 3.8491 1.031 1.031 1.034 1.025 1.034 1,538,449 1.0333 1.32%
2007-01-09 0 3.790 3.790 3.810 3.790 3.800 138,000 524,000 3.7971 1.017 1.017 1.023 1.017 1.020 514,058 1.0193 -0.26%
2007-01-08 0 3.800 3.800 3.810 3.800 3.850 1,119,000 4,253,050 3.8008 1.020 1.020 1.023 1.020 1.034 4,168,341 1.0203 -0.52%
2007-01-05 0 3.820 3.800 3.820 3.750 3.820 279,973 1,064,597 3.8025 1.025 1.020 1.025 1.007 1.025 1,042,916 1.0208 1.33%
2007-01-04 0 3.770 3.760 3.770 3.720 3.800 610,000 2,301,040 3.7722 1.012 1.009 1.012 0.999 1.020 2,272,286 1.0127 2.45%
2007-01-03 0 3.680 3.680 3.690 3.680 3.740 2,102,000 7,837,440 3.7286 0.988 0.988 0.991 0.988 1.004 7,830,074 1.0009 -0.81%
2007-01-02 0 3.710 3.710 3.730 3.680 3.750 411,000 1,530,140 3.7230 0.996 0.996 1.001 0.988 1.007 1,530,999 0.9994 0.82%
2006-12-29 0 3.680 3.680 3.720 3.680 3.820 42,000 157,100 3.7405 0.988 0.988 0.999 0.988 1.025 156,452 1.0041 -1.87%
2006-12-28 0 3.750 3.740 3.770 3.750 3.820 270,800 1,017,000 3.7555 1.007 1.004 1.012 1.007 1.025 1,008,746 1.0082 0.00%
2006-12-27 0 3.750 3.750 3.760 3.750 3.810 182,000 684,880 3.7631 1.007 1.007 1.009 1.007 1.023 677,961 1.0102 0.00%
2006-12-22 0 3.750 3.750 3.770 3.750 3.820 112,000 425,320 3.7975 1.007 1.007 1.012 1.007 1.025 417,207 1.0194 -0.53%
2006-12-21 0 3.770 3.760 3.790 3.760 3.850 146,000 552,120 3.7816 1.012 1.009 1.017 1.009 1.034 543,859 1.0152 0.53%
2006-12-20 0 3.750 3.700 3.750 3.700 3.750 164,000 610,480 3.7224 1.007 0.993 1.007 0.993 1.007 610,910 0.9993 0.54%
2006-12-19 0 3.730 3.720 3.740 3.720 3.810 360,000 1,350,180 3.7505 1.001 0.999 1.004 0.999 1.023 1,341,021 1.0068 -0.27%
2006-12-18 0 3.820 3.820 3.840 3.810 3.850 384,000 1,470,500 3.8294 1.004 1.004 1.009 1.001 1.012 1,461,020 1.0065 0.00%
2006-12-15 0 3.820 3.820 3.830 3.800 3.850 452,000 1,731,420 3.8306 1.004 1.004 1.007 0.999 1.012 1,719,742 1.0068 0.53%
2006-12-14 0 3.800 3.790 3.830 3.800 3.830 140,000 532,480 3.8034 0.999 0.996 1.007 0.999 1.007 532,664 0.9997 -0.52%
2006-12-13 0 3.820 3.820 3.830 3.780 3.820 398,000 1,514,440 3.8051 1.004 1.004 1.007 0.993 1.004 1,514,286 1.0001 0.79%
2006-12-12 0 3.790 3.780 3.800 3.780 3.820 656,000 2,489,360 3.7948 0.996 0.993 0.999 0.993 1.004 2,495,909 0.9974 -1.30%
2006-12-11 0 3.840 3.830 3.850 3.820 3.890 1,480,000 5,700,920 3.8520 1.009 1.007 1.012 1.004 1.022 5,631,014 1.0124 -2.54%
2006-12-08 0 3.940 3.910 3.940 3.850 3.960 410,000 1,598,300 3.8983 1.036 1.028 1.036 1.012 1.041 1,559,943 1.0246 -0.51%
2006-12-07 0 3.960 3.950 3.970 3.930 4.060 1,918,000 7,687,760 4.0082 1.041 1.038 1.043 1.033 1.067 7,297,490 1.0535 0.76%
2006-12-06 0 3.930 3.910 3.930 3.700 4.000 2,880,000 11,195,240 3.8872 1.033 1.028 1.033 0.972 1.051 10,957,649 1.0217 5.36%
2006-12-05 0 3.730 3.730 3.740 3.650 3.730 390,000 1,444,220 3.7031 0.980 0.980 0.983 0.959 0.980 1,483,848 0.9733 3.61%
2006-12-04 0 3.600 3.570 3.620 3.460 3.600 405,600 1,435,700 3.5397 0.946 0.938 0.951 0.909 0.946 1,543,202 0.9303 4.35%
2006-12-01 0 3.450 3.450 3.500 3.450 3.500 190,000 659,300 3.4700 0.907 0.907 0.920 0.907 0.920 722,900 0.9120 0.00%
2006-11-30 0 3.450 3.440 3.480 3.440 3.460 162,000 557,900 3.4438 0.907 0.904 0.915 0.904 0.909 616,368 0.9051 0.29%
2006-11-29 0 3.440 3.440 3.500 3.350 3.450 242,000 827,580 3.4198 0.904 0.904 0.920 0.880 0.907 920,747 0.8988 0.88%
2006-11-28 0 3.410 3.410 3.470 3.410 3.500 362,000 1,257,720 3.4744 0.896 0.896 0.912 0.896 0.920 1,377,316 0.9132 -1.16%
2006-11-27 0 3.450 3.440 3.500 3.440 3.500 402,000 1,396,120 3.4729 0.907 0.904 0.920 0.904 0.920 1,529,505 0.9128 -0.86%
2006-11-24 0 3.480 3.470 3.500 3.480 3.500 106,000 369,840 3.4891 0.915 0.912 0.920 0.915 0.920 403,302 0.9170 -0.57%
2006-11-23 0 3.500 3.490 3.500 3.480 3.500 300,000 1,049,680 3.4989 0.920 0.917 0.920 0.915 0.920 1,141,422 0.9196 0.57%
2006-11-22 0 3.480 3.460 3.480 3.420 3.480 220,000 761,640 3.4620 0.915 0.909 0.915 0.899 0.915 837,043 0.9099 2.35%
2006-11-21 0 3.400 3.400 3.460 3.400 3.450 226,000 773,100 3.4208 0.894 0.894 0.909 0.894 0.907 859,871 0.8991 -0.87%
2006-11-20 0 3.430 3.430 3.460 3.420 3.460 100,000 344,360 3.4436 0.902 0.902 0.909 0.899 0.909 380,474 0.9051 -2.00%
2006-11-17 0 3.500 3.450 3.500 3.420 3.500 88,000 304,760 3.4632 0.920 0.907 0.920 0.899 0.920 334,817 0.9102 1.45%
2006-11-16 0 3.450 3.410 3.450 3.420 3.450 50,000 172,320 3.4464 0.907 0.896 0.907 0.899 0.907 190,237 0.9058 0.00%
2006-11-15 0 3.450 3.450 3.480 3.450 3.500 390,000 1,353,080 3.4694 0.907 0.907 0.915 0.907 0.920 1,483,848 0.9119 -0.86%
2006-11-14 0 3.480 3.480 3.490 3.480 3.510 398,000 1,391,580 3.4964 0.915 0.915 0.917 0.915 0.923 1,514,286 0.9190 -0.29%
2006-11-13 0 3.490 3.470 3.500 3.420 3.500 2,706,000 9,368,060 3.4620 0.917 0.912 0.920 0.899 0.920 10,295,625 0.9099 0.87%
2006-11-10 0 3.460 3.460 3.510 3.420 3.500 407,000 1,409,520 3.4632 0.909 0.909 0.923 0.899 0.920 1,548,529 0.9102 -1.14%
2006-11-09 0 3.500 3.500 3.520 3.490 3.500 84,000 293,740 3.4969 0.920 0.920 0.925 0.917 0.920 319,598 0.9191 2.94%
2006-11-08 0 3.400 3.400 3.420 3.400 3.550 919,000 3,214,580 3.4979 0.894 0.894 0.899 0.894 0.933 3,496,555 0.9194 -1.45%
2006-11-07 0 3.450 3.420 3.470 3.300 3.460 801,000 2,743,090 3.4246 0.907 0.899 0.912 0.867 0.909 3,047,596 0.9001 4.55%
2006-11-06 0 3.300 3.280 3.300 3.200 3.350 404,000 1,312,940 3.2499 0.867 0.862 0.867 0.841 0.880 1,537,115 0.8542 4.76%
2006-11-03 0 3.150 3.150 3.170 3.130 3.160 292,000 918,980 3.1472 0.828 0.828 0.833 0.823 0.831 1,110,984 0.8272 -0.63%
2006-11-02 0 3.170 3.170 3.190 3.160 3.190 290,000 917,160 3.1626 0.833 0.833 0.838 0.831 0.838 1,103,374 0.8312 0.32%
2006-11-01 0 3.160 3.150 3.160 3.130 3.180 136,000 428,520 3.1509 0.831 0.828 0.831 0.823 0.836 517,445 0.8281 0.00%
2006-10-31 0 3.160 3.140 3.160 3.120 3.180 240,000 750,100 3.1254 0.831 0.825 0.831 0.820 0.836 913,137 0.8215 1.94%
2006-10-27 0 3.100 3.090 3.170 3.090 3.120 746,000 2,313,280 3.1009 0.815 0.812 0.833 0.812 0.820 2,838,336 0.8150 0.32%
2006-10-26 0 3.090 3.090 3.100 3.090 3.120 494,000 1,530,260 3.0977 0.812 0.812 0.815 0.812 0.820 1,879,541 0.8142 0.00%
2006-10-25 0 3.090 3.070 3.130 3.090 3.110 108,000 334,220 3.0946 0.812 0.807 0.823 0.812 0.817 410,912 0.8134 0.32%
2006-10-24 0 3.080 3.070 3.080 3.080 3.100 76,000 234,200 3.0816 0.810 0.807 0.810 0.810 0.815 289,160 0.8099 -0.65%
2006-10-23 0 3.100 3.100 3.110 3.070 3.100 434,000 1,336,880 3.0804 0.815 0.815 0.817 0.807 0.815 1,651,257 0.8096 0.00%
2006-10-20 0 3.100 3.100 3.150 3.080 3.150 552,000 1,710,000 3.0978 0.815 0.815 0.828 0.810 0.828 2,100,216 0.8142 0.65%
2006-10-19 0 3.080 3.080 3.090 3.080 3.080 16,000 49,280 3.0800 0.810 0.810 0.812 0.810 0.810 60,876 0.8095 0.00%
2006-10-18 0 3.080 3.070 3.100 3.070 3.110 434,000 1,341,520 3.0911 0.810 0.807 0.815 0.807 0.817 1,651,257 0.8124 0.00%
2006-10-17 0 3.080 3.050 3.080 3.080 3.080 8,000 24,640 3.0800 0.810 0.802 0.810 0.810 0.810 30,438 0.8095 -0.32%
2006-10-16 0 3.090 3.020 3.100 3.080 3.110 289,000 893,540 3.0918 0.812 0.794 0.815 0.810 0.817 1,099,570 0.8126 -0.64%
2006-10-13 0 3.110 3.090 3.110 3.090 3.120 694,000 2,149,260 3.0969 0.817 0.812 0.817 0.812 0.820 2,640,489 0.8140 -0.32%
2006-10-12 0 3.120 3.100 3.120 3.100 3.120 524,000 1,629,760 3.1102 0.820 0.815 0.820 0.815 0.820 1,993,683 0.8175 0.65%
2006-10-11 0 3.100 3.100 3.130 3.100 3.130 722,000 2,244,740 3.1091 0.815 0.815 0.823 0.815 0.823 2,747,022 0.8172 0.00%
2006-10-10 0 3.100 3.080 3.150 3.090 3.100 100,000 309,300 3.0930 0.815 0.810 0.828 0.812 0.815 380,474 0.8129 0.32%
2006-10-09 0 3.090 3.070 3.090 3.080 3.100 228,000 703,460 3.0854 0.812 0.807 0.812 0.810 0.815 867,481 0.8109 0.32%
2006-10-06 0 3.080 3.080 3.100 3.040 3.120 174,000 538,600 3.0954 0.810 0.810 0.815 0.799 0.820 662,025 0.8136 -1.28%
2006-10-05 0 3.120 3.100 3.150 3.050 3.150 552,000 1,715,120 3.1071 0.820 0.815 0.828 0.802 0.828 2,100,216 0.8166 2.63%
2006-10-04 0 3.040 3.020 3.090 3.000 3.200 138,000 422,980 3.0651 0.799 0.794 0.812 0.788 0.841 525,054 0.8056 1.33%
2006-10-03 0 3.000 3.000 3.050 3.000 3.020 240,000 722,360 3.0098 0.788 0.788 0.802 0.788 0.794 913,137 0.7911 0.33%
2006-09-29 0 2.990 2.950 2.990 2.930 3.000 178,000 526,700 2.9590 0.786 0.775 0.786 0.770 0.788 677,244 0.7777 -0.99%
2006-09-28 0 3.020 3.000 3.020 3.020 3.020 60,000 181,200 3.0200 0.794 0.788 0.794 0.794 0.794 228,284 0.7937 0.33%
2006-09-27 0 3.010 3.000 3.010 3.000 3.020 124,000 373,940 3.0156 0.791 0.788 0.791 0.788 0.794 471,788 0.7926 0.67%
2006-09-26 0 2.990 2.990 3.020 2.990 2.990 20,000 59,800 2.9900 0.786 0.786 0.794 0.786 0.786 76,095 0.7859 -1.32%
2006-09-25 0 3.030 3.000 3.030 3.000 3.030 163,000 492,910 3.0240 0.796 0.788 0.796 0.788 0.796 620,173 0.7948 0.00%
2006-09-22 0 3.030 3.030 3.040 3.030 3.060 100,000 304,600 3.0460 0.796 0.796 0.799 0.796 0.804 380,474 0.8006 1.68%
2006-09-21 0 2.980 2.970 3.000 2.920 3.010 493,000 1,471,620 2.9850 0.783 0.781 0.788 0.767 0.791 1,875,736 0.7846 1.71%
2006-09-20 0 2.930 2.920 2.930 2.920 2.940 322,000 942,500 2.9270 0.770 0.767 0.770 0.767 0.773 1,225,126 0.7693 -0.34%
2006-09-19 0 2.940 2.940 2.980 2.940 3.010 136,000 406,820 2.9913 0.773 0.773 0.783 0.773 0.791 517,445 0.7862 -2.00%
2006-09-18 0 3.000 2.950 3.020 3.000 3.040 251,500 759,025 3.0180 0.788 0.775 0.794 0.788 0.799 956,892 0.7932 -0.66%
2006-09-15 0 3.020 3.010 3.050 3.020 3.030 99,000 299,660 3.0269 0.794 0.791 0.802 0.794 0.796 376,669 0.7956 -0.33%
2006-09-14 0 3.030 3.030 3.050 3.030 3.060 254,000 774,060 3.0475 0.796 0.796 0.802 0.796 0.804 966,404 0.8010 -0.98%
2006-09-13 0 3.060 3.060 3.080 3.060 3.100 106,000 326,560 3.0808 0.804 0.804 0.810 0.804 0.815 403,302 0.8097 -0.65%
2006-09-12 0 3.080 3.070 3.090 3.060 3.100 280,000 860,600 3.0736 0.810 0.807 0.812 0.804 0.815 1,065,327 0.8078 0.65%
2006-09-11 0 3.060 3.060 3.080 3.050 3.120 648,000 1,996,660 3.0813 0.804 0.804 0.810 0.802 0.820 2,465,471 0.8098 -0.33%
2006-09-08 0 3.070 3.030 3.070 3.030 3.110 90,000 277,000 3.0778 0.807 0.796 0.807 0.796 0.817 342,427 0.8089 0.33%
2006-09-07 0 3.060 3.050 3.060 3.060 3.090 306,000 941,600 3.0771 0.804 0.802 0.804 0.804 0.812 1,164,250 0.8088 0.33%
2006-09-06 0 3.050 3.040 3.050 3.050 3.100 368,000 1,134,720 3.0835 0.802 0.799 0.802 0.802 0.815 1,400,144 0.8104 0.99%
2006-09-05 0 3.110 3.110 3.140 3.100 3.150 48,000 150,320 3.1317 0.794 0.794 0.801 0.791 0.804 188,070 0.7993 -1.27%
2006-09-04 0 3.150 3.130 3.150 3.130 3.250 230,000 726,060 3.1568 0.804 0.799 0.804 0.799 0.829 901,169 0.8057 0.32%
2006-09-01 0 3.140 3.130 3.150 3.130 3.190 302,000 954,740 3.1614 0.801 0.799 0.804 0.799 0.814 1,183,274 0.8069 0.64%
2006-08-31 0 3.120 3.090 3.150 3.120 3.250 231,000 732,270 3.1700 0.796 0.789 0.804 0.796 0.829 905,087 0.8091 -0.64%
2006-08-30 0 3.140 3.040 3.140 3.130 3.200 831,500 2,625,645 3.1577 0.801 0.776 0.801 0.799 0.817 3,257,921 0.8059 0.32%
2006-08-29 0 3.130 3.100 3.140 3.090 3.150 152,000 475,520 3.1284 0.799 0.791 0.801 0.789 0.804 595,555 0.7984 0.97%
2006-08-28 0 3.100 3.080 3.100 3.100 3.140 108,000 336,500 3.1157 0.791 0.786 0.791 0.791 0.801 423,158 0.7952 0.00%
2006-08-25 0 3.100 3.080 3.100 3.020 3.100 216,000 665,580 3.0814 0.791 0.786 0.791 0.771 0.791 846,315 0.7864 2.65%
2006-08-24 0 3.020 2.980 3.020 2.900 3.020 242,000 715,700 2.9574 0.771 0.761 0.771 0.740 0.771 948,186 0.7548 4.14%
2006-08-23 0 2.900 2.900 2.920 2.900 2.920 178,000 517,840 2.9092 0.740 0.740 0.745 0.740 0.745 697,426 0.7425 0.00%
2006-08-22 0 2.900 2.880 2.900 2.880 2.920 226,000 654,380 2.8955 0.740 0.735 0.740 0.735 0.745 885,496 0.7390 2.11%
2006-08-21 0 2.840 2.840 2.850 2.820 2.840 146,000 412,920 2.8282 0.725 0.725 0.727 0.720 0.725 572,046 0.7218 0.00%
2006-08-18 0 2.840 2.840 2.900 2.840 2.900 14,000 40,160 2.8686 0.725 0.725 0.740 0.725 0.740 54,854 0.7321 0.00%
2006-08-17 0 2.840 2.840 2.900 2.820 2.830 32,000 90,360 2.8238 0.725 0.725 0.740 0.720 0.722 125,380 0.7207 0.35%
2006-08-16 0 2.830 2.830 2.880 2.820 2.830 46,000 130,060 2.8274 0.722 0.722 0.735 0.720 0.722 180,234 0.7216 -2.41%
2006-08-15 0 2.900 2.870 2.900 - - 0 0 - 0.740 0.732 0.740 - - 0 - 0.00%
2006-08-14 0 2.900 2.850 2.900 2.800 2.900 158,000 447,540 2.8325 0.740 0.727 0.740 0.715 0.740 619,064 0.7229 1.75%
2006-08-11 0 2.850 2.850 2.870 2.820 2.820 36,000 101,520 2.8200 0.727 0.727 0.732 0.720 0.720 141,053 0.7197 1.06%
2006-08-10 0 2.820 2.820 2.900 2.800 2.820 176,000 495,320 2.8143 0.720 0.720 0.740 0.715 0.720 689,590 0.7183 0.00%
2006-08-09 0 2.820 2.810 2.860 2.800 2.820 176,000 495,920 2.8177 0.720 0.717 0.730 0.715 0.720 689,590 0.7192 0.71%
2006-08-08 0 2.800 2.790 2.820 2.800 2.820 510,000 1,428,400 2.8008 0.715 0.712 0.720 0.715 0.720 1,998,244 0.7148 -0.71%
2006-08-07 0 2.820 2.810 2.820 2.810 2.840 151,000 425,010 2.8146 0.720 0.717 0.720 0.717 0.725 591,637 0.7184 0.36%
2006-08-04 0 2.810 2.790 2.810 2.780 2.810 498,000 1,392,400 2.7960 0.717 0.712 0.717 0.710 0.717 1,951,227 0.7136 0.36%
2006-08-03 0 2.800 2.780 2.800 2.770 2.800 74,000 205,920 2.7827 0.715 0.710 0.715 0.707 0.715 289,941 0.7102 0.36%
2006-08-02 0 2.790 2.780 2.790 2.790 2.800 358,000 999,600 2.7922 0.712 0.710 0.712 0.712 0.715 1,402,689 0.7126 -0.36%
2006-08-01 0 2.800 2.790 2.800 2.790 2.800 40,000 111,900 2.7975 0.715 0.712 0.715 0.712 0.715 156,725 0.7140 1.08%
2006-07-31 0 2.770 2.770 2.830 2.760 2.770 52,000 143,820 2.7658 0.707 0.707 0.722 0.704 0.707 203,743 0.7059 -0.72%
2006-07-28 0 2.790 2.760 2.800 - - 0 0 - 0.712 0.704 0.715 - - 0 - 0.00%
2006-07-27 0 2.790 2.780 2.790 2.770 2.800 360,000 1,001,260 2.7813 0.712 0.710 0.712 0.707 0.715 1,410,525 0.7098 -0.36%
2006-07-26 0 2.800 2.790 2.810 2.800 2.810 90,000 252,300 2.8033 0.715 0.712 0.717 0.715 0.717 352,631 0.7155 0.00%
2006-07-25 0 2.800 2.770 2.810 2.800 2.830 618,000 1,737,740 2.8119 0.715 0.707 0.717 0.715 0.722 2,421,402 0.7177 -0.36%
2006-07-24 0 2.810 2.810 2.900 2.810 2.810 960,000 2,697,600 2.8100 0.717 0.717 0.740 0.717 0.717 3,761,401 0.7172 0.36%
2006-07-21 0 2.800 2.775 2.800 2.800 2.800 52,000 145,600 2.8000 0.715 0.708 0.715 0.715 0.715 203,743 0.7146 0.00%
2006-07-20 0 2.800 2.775 2.800 2.750 2.800 210,800 581,700 2.7595 0.715 0.708 0.715 0.702 0.715 825,941 0.7043 1.82%
2006-07-19 0 2.750 2.750 2.800 2.750 2.800 82,000 228,750 2.7896 0.702 0.702 0.715 0.702 0.715 321,286 0.7120 -2.65%
2006-07-18 0 2.825 2.800 2.825 2.825 2.825 554,000 1,565,050 2.8250 0.721 0.715 0.721 0.721 0.721 2,170,642 0.7210 0.00%
2006-07-17 0 2.825 2.800 2.875 - - 0 0 - 0.721 0.715 0.734 - - 0 - 0.00%
2006-07-14 0 2.825 2.775 2.825 2.775 2.825 48,000 134,600 2.8042 0.721 0.708 0.721 0.708 0.721 188,070 0.7157 0.89%
2006-07-13 0 2.800 2.750 2.875 2.800 2.800 174,000 487,400 2.8011 0.715 0.702 0.734 0.715 0.715 681,754 0.7149 -2.61%
2006-07-12 0 2.875 2.800 2.900 2.800 2.875 220,000 627,000 2.8500 0.734 0.715 0.740 0.715 0.734 861,988 0.7274 1.77%
2006-07-11 0 2.825 2.825 2.875 - - 0 0 - 0.721 0.721 0.734 - - 0 - 0.89%
2006-07-10 0 2.800 2.800 2.900 2.800 2.900 30,000 86,150 2.8717 0.715 0.715 0.740 0.715 0.740 117,544 0.7329 -2.61%
2006-07-07 0 2.875 2.850 2.900 2.775 2.900 1,420,057 4,015,805 2.8279 0.734 0.727 0.740 0.708 0.740 5,563,962 0.7218 3.60%
2006-07-06 0 2.775 2.775 2.800 2.750 2.775 581,000 1,608,575 2.7686 0.708 0.708 0.715 0.702 0.708 2,276,431 0.7066 0.00%
2006-07-05 0 2.775 2.750 2.775 2.750 2.775 120,000 332,450 2.7704 0.708 0.702 0.708 0.702 0.708 470,175 0.7071 0.00%
2006-07-04 0 2.775 2.775 2.800 2.775 2.800 80,000 223,500 2.7938 0.708 0.708 0.715 0.708 0.715 313,450 0.7130 -0.89%
2006-07-03 0 2.800 2.800 2.825 2.750 2.825 1,440,000 4,047,700 2.8109 0.715 0.715 0.721 0.702 0.721 5,642,101 0.7174 -0.88%
2006-06-30 0 2.825 2.800 2.825 2.675 2.825 1,958,000 5,376,850 2.7461 0.721 0.715 0.721 0.683 0.721 7,671,690 0.7009 8.65%
2006-06-29 0 2.600 2.575 2.600 2.450 2.600 630,000 1,609,650 2.5550 0.664 0.657 0.664 0.625 0.664 2,468,419 0.6521 7.22%
2006-06-28 0 2.425 2.400 2.425 2.425 2.475 314,000 762,400 2.4280 0.619 0.613 0.619 0.619 0.632 1,230,291 0.6197 -3.00%
2006-06-27 0 2.500 2.425 2.500 2.500 2.500 64,000 160,000 2.5000 0.638 0.619 0.638 0.638 0.638 250,760 0.6381 4.17%
2006-06-26 0 2.400 2.400 2.475 2.400 2.450 60,000 146,500 2.4417 0.613 0.613 0.632 0.613 0.625 235,088 0.6232 0.00%
2006-06-23 0 2.400 2.400 2.525 2.400 2.400 20,000 48,000 2.4000 0.613 0.613 0.644 0.613 0.613 78,363 0.6125 0.00%
2006-06-22 0 2.400 2.400 2.500 2.400 2.400 35,080 84,111 2.3977 0.613 0.613 0.638 0.613 0.613 137,448 0.6119 0.00%
2006-06-21 0 2.400 2.400 2.500 - - 0 0 - 0.613 0.613 0.638 - - 0 - 0.00%
2006-06-20 0 2.400 2.400 2.475 2.400 2.400 196,000 470,400 2.4000 0.613 0.613 0.632 0.613 0.613 767,953 0.6125 0.00%
2006-06-19 0 2.400 2.400 2.450 2.400 2.400 44,000 105,600 2.4000 0.613 0.613 0.625 0.613 0.613 172,398 0.6125 0.00%
2006-06-16 0 2.400 2.400 2.475 2.400 2.400 30,000 72,000 2.4000 0.613 0.613 0.632 0.613 0.613 117,544 0.6125 0.00%
2006-06-15 0 2.400 2.400 2.450 2.400 2.450 64,000 155,100 2.4234 0.613 0.613 0.625 0.613 0.625 250,760 0.6185 -1.03%
2006-06-14 0 2.425 2.375 2.425 2.375 2.425 290,000 695,800 2.3993 0.619 0.606 0.619 0.606 0.619 1,136,256 0.6124 1.04%
2006-06-13 0 2.400 2.375 2.450 2.375 2.400 310,000 740,500 2.3887 0.613 0.606 0.625 0.606 0.613 1,214,619 0.6097 0.00%
2006-06-12 0 2.400 2.400 2.475 2.375 2.400 170,000 406,650 2.3921 0.613 0.613 0.632 0.606 0.613 666,081 0.6105 0.00%
2006-06-09 0 2.400 2.400 2.475 2.400 2.400 70,000 168,000 2.4000 0.613 0.613 0.632 0.613 0.613 274,269 0.6125 -1.03%
2006-06-08 0 2.425 2.425 2.450 2.400 2.425 362,000 876,300 2.4207 0.619 0.619 0.625 0.613 0.619 1,418,361 0.6178 1.04%
2006-06-07 0 2.400 2.400 2.450 2.375 2.400 76,000 182,250 2.3980 0.613 0.613 0.625 0.606 0.613 297,778 0.6120 -3.03%
2006-06-06 0 2.475 2.400 2.475 2.400 2.475 78,000 187,800 2.4077 0.632 0.613 0.632 0.613 0.632 305,614 0.6145 2.06%
2006-06-05 0 2.425 2.425 2.450 2.400 2.425 130,000 313,850 2.4142 0.619 0.619 0.625 0.613 0.619 509,356 0.6162 1.04%
2006-06-02 0 2.400 2.400 2.425 2.400 2.400 112,000 268,800 2.4000 0.613 0.613 0.619 0.613 0.613 438,830 0.6125 0.00%
2006-06-01 0 2.400 2.375 2.400 2.400 2.400 30,000 72,000 2.4000 0.613 0.606 0.613 0.613 0.613 117,544 0.6125 0.00%
2006-05-30 0 2.400 2.375 2.450 2.400 2.400 50,000 120,000 2.4000 0.613 0.606 0.625 0.613 0.613 195,906 0.6125 1.05%
2006-05-29 0 2.375 2.375 2.450 2.375 2.450 166,000 397,900 2.3970 0.606 0.606 0.625 0.606 0.625 650,409 0.6118 -1.04%
2006-05-26 0 2.400 2.350 2.425 2.400 2.400 250,000 600,000 2.4000 0.613 0.600 0.619 0.613 0.613 979,531 0.6125 0.00%
2006-05-25 0 2.400 2.400 2.450 2.400 2.400 564,000 1,353,600 2.4000 0.613 0.613 0.625 0.613 0.613 2,209,823 0.6125 -1.03%
2006-05-24 0 2.425 2.400 2.475 2.400 2.425 492,000 1,185,900 2.4104 0.619 0.613 0.632 0.613 0.619 1,927,718 0.6152 0.00%
2006-05-23 0 2.425 2.425 2.450 2.400 2.450 254,000 615,450 2.4230 0.619 0.619 0.625 0.613 0.625 995,204 0.6184 -1.02%
2006-05-22 0 2.450 2.400 2.500 2.450 2.450 78,000 191,100 2.4500 0.625 0.613 0.638 0.625 0.625 305,614 0.6253 -2.00%
2006-05-19 0 2.500 2.450 2.525 2.350 2.500 102,000 254,000 2.4902 0.638 0.625 0.644 0.600 0.638 399,649 0.6356 3.09%
2006-05-18 0 2.425 2.425 2.450 2.300 2.425 644,000 1,497,600 2.3255 0.619 0.619 0.625 0.587 0.619 2,523,273 0.5935 -3.00%
2006-05-17 0 2.500 2.425 2.525 2.500 2.525 512,000 1,280,300 2.5006 0.638 0.619 0.644 0.638 0.644 2,006,080 0.6382 0.00%
2006-05-16 0 2.500 2.500 2.525 2.475 2.525 1,110,000 2,774,900 2.4999 0.638 0.638 0.644 0.632 0.644 4,349,119 0.6380 0.00%
2006-05-15 0 2.500 2.500 2.525 2.500 2.525 984,000 2,460,350 2.5004 0.638 0.638 0.644 0.638 0.644 3,855,436 0.6382 -0.99%
2006-05-12 0 2.525 2.525 2.550 2.500 2.525 80,000 200,500 2.5063 0.644 0.644 0.651 0.638 0.644 313,450 0.6397 -0.98%
2006-05-11 0 2.550 2.525 2.550 2.550 2.550 56,000 142,400 2.5429 0.651 0.644 0.651 0.651 0.651 219,415 0.6490 0.99%
2006-05-10 0 2.525 2.525 2.550 2.525 2.525 120,000 303,000 2.5250 0.644 0.644 0.651 0.644 0.644 470,175 0.6444 1.00%
2006-05-09 0 2.500 2.500 2.550 2.500 2.550 74,000 185,700 2.5095 0.638 0.638 0.651 0.638 0.651 289,941 0.6405 0.00%
2006-05-08 0 2.500 2.500 2.550 2.500 2.550 214,000 541,850 2.5320 0.638 0.638 0.651 0.638 0.651 838,479 0.6462 -0.99%
2006-05-04 0 2.525 2.525 2.550 2.525 2.525 75,000 189,275 2.5237 0.644 0.644 0.651 0.644 0.644 293,859 0.6441 -0.98%
2006-05-03 0 2.550 2.525 2.550 2.500 2.550 130,000 327,550 2.5196 0.651 0.644 0.651 0.638 0.651 509,356 0.6431 0.99%
2006-05-02 0 2.525 2.500 2.525 2.500 2.525 56,000 140,750 2.5134 0.644 0.638 0.644 0.638 0.644 219,415 0.6415 0.00%
2006-04-28 0 2.525 2.525 2.550 2.525 2.525 136,000 343,400 2.5250 0.644 0.644 0.651 0.644 0.644 532,865 0.6444 0.00%
2006-04-27 0 2.525 2.500 2.550 2.500 2.525 68,000 171,200 2.5176 0.644 0.638 0.651 0.638 0.644 266,433 0.6426 1.00%
2006-04-26 0 2.500 2.500 2.525 2.500 2.525 380,000 951,250 2.5033 0.638 0.638 0.644 0.638 0.644 1,488,888 0.6389 0.00%
2006-04-25 0 2.500 2.500 2.550 2.500 2.500 86,000 215,000 2.5000 0.638 0.638 0.651 0.638 0.638 336,959 0.6381 0.00%
2006-04-24 0 2.500 2.500 2.575 2.425 2.500 552,000 1,375,250 2.4914 0.638 0.638 0.657 0.619 0.638 2,162,805 0.6359 1.01%
2006-04-21 0 2.475 2.450 2.500 2.450 2.500 156,000 387,900 2.4865 0.632 0.625 0.638 0.625 0.638 611,228 0.6346 2.06%
2006-04-20 0 2.425 2.425 2.500 2.425 2.425 32,000 77,600 2.4250 0.619 0.619 0.638 0.619 0.619 125,380 0.6189 0.00%
2006-04-19 0 2.425 2.425 2.450 2.400 2.450 270,000 654,200 2.4230 0.619 0.619 0.625 0.613 0.625 1,057,894 0.6184 0.00%
2006-04-18 0 2.425 2.425 2.475 2.425 2.450 80,000 195,500 2.4438 0.619 0.619 0.632 0.619 0.625 313,450 0.6237 0.00%
2006-04-13 0 2.425 2.425 2.500 2.425 2.450 24,000 58,700 2.4458 0.619 0.619 0.638 0.619 0.625 94,035 0.6242 -1.02%
2006-04-12 0 2.450 2.450 2.500 2.425 2.450 248,000 605,950 2.4433 0.625 0.625 0.638 0.619 0.625 971,695 0.6236 0.00%
2006-04-11 0 2.450 2.450 2.500 - - 0 0 - 0.625 0.625 0.638 - - 0 - 0.00%
2006-04-10 0 2.450 2.450 2.500 2.400 2.500 218,000 533,400 2.4468 0.625 0.625 0.638 0.613 0.638 854,151 0.6245 -2.00%
2006-04-07 0 2.500 2.475 2.525 2.500 2.500 62,000 155,000 2.5000 0.638 0.632 0.644 0.638 0.638 242,924 0.6381 -1.96%
2006-04-06 0 2.550 2.500 2.550 2.475 2.550 631,000 1,590,200 2.5201 0.651 0.638 0.651 0.632 0.651 2,472,337 0.6432 5.15%
2006-04-04 0 2.425 2.425 2.450 2.425 2.500 198,000 484,450 2.4467 0.619 0.619 0.625 0.619 0.638 775,789 0.6245 -3.00%
2006-04-03 0 2.500 2.475 2.500 2.450 2.500 194,000 479,600 2.4722 0.638 0.632 0.638 0.625 0.638 760,116 0.6310 4.17%
2006-03-31 0 2.400 2.400 2.425 2.400 2.425 434,000 1,042,400 2.4018 0.613 0.613 0.619 0.613 0.619 1,700,466 0.6130 2.13%
2006-03-30 0 2.350 2.350 2.375 2.325 2.375 685,000 1,608,925 2.3488 0.600 0.600 0.606 0.593 0.606 2,683,916 0.5995 1.08%
2006-03-29 0 2.325 2.300 2.350 2.325 2.325 70,000 162,750 2.3250 0.593 0.587 0.600 0.593 0.593 274,269 0.5934 0.00%
2006-03-28 0 2.325 2.325 2.350 2.325 2.325 110,000 255,750 2.3250 0.593 0.593 0.600 0.593 0.593 430,994 0.5934 0.00%
2006-03-27 0 2.325 2.325 2.350 2.325 2.350 174,000 406,550 2.3365 0.593 0.593 0.600 0.593 0.600 681,754 0.5963 -1.06%
2006-03-24 0 2.350 2.325 2.350 2.350 2.350 102,000 239,700 2.3500 0.600 0.593 0.600 0.600 0.600 399,649 0.5998 1.08%
2006-03-23 0 2.325 2.325 2.350 2.325 2.350 252,000 588,400 2.3349 0.593 0.593 0.600 0.593 0.600 987,368 0.5959 0.00%
2006-03-22 0 2.325 2.300 2.325 2.300 2.325 356,000 821,250 2.3069 0.593 0.587 0.593 0.587 0.593 1,394,853 0.5888 0.00%
2006-03-21 0 2.325 2.300 2.325 2.300 2.325 280,000 649,400 2.3193 0.593 0.587 0.593 0.587 0.593 1,097,075 0.5919 1.09%
2006-03-20 0 2.300 2.300 2.325 2.300 2.300 40,000 92,000 2.3000 0.587 0.587 0.593 0.587 0.587 156,725 0.5870 -1.08%
2006-03-17 0 2.325 2.300 2.325 - - 0 0 - 0.593 0.587 0.593 - - 0 - 0.00%
2006-03-16 0 2.325 2.300 2.325 2.300 2.325 304,000 700,050 2.3028 0.593 0.587 0.593 0.587 0.593 1,191,110 0.5877 1.09%
2006-03-15 0 2.300 2.300 2.325 2.300 2.300 76,000 174,800 2.3000 0.587 0.587 0.593 0.587 0.587 297,778 0.5870 0.00%
2006-03-14 0 2.300 2.300 2.325 2.300 2.300 182,000 418,600 2.3000 0.587 0.587 0.593 0.587 0.587 713,099 0.5870 0.00%
2006-03-13 0 2.300 2.275 2.325 2.250 2.300 330,000 748,250 2.2674 0.587 0.581 0.593 0.574 0.587 1,292,981 0.5787 1.10%
2006-03-10 0 2.275 2.250 2.325 - - 2,000 4,650 2.3250 0.581 0.574 0.593 - - 7,836 0.5934 0.00%
2006-03-09 0 2.275 2.250 2.325 2.275 2.300 282,000 645,100 2.2876 0.581 0.574 0.593 0.581 0.587 1,104,911 0.5838 1.11%
2006-03-08 0 2.250 2.250 2.300 2.250 2.300 366,000 823,800 2.2508 0.574 0.574 0.587 0.574 0.587 1,434,034 0.5745 -2.17%
2006-03-07 0 2.300 2.275 2.300 2.275 2.300 442,000 1,009,900 2.2848 0.587 0.581 0.587 0.581 0.587 1,731,812 0.5831 1.10%
2006-03-06 0 2.275 2.275 2.300 2.150 2.300 370,000 838,750 2.2669 0.581 0.581 0.587 0.549 0.587 1,449,706 0.5786 0.00%
2006-03-03 0 2.275 2.275 2.300 2.300 2.300 30,000 69,000 2.3000 0.581 0.581 0.587 0.587 0.587 117,544 0.5870 0.00%
2006-03-02 0 2.275 2.275 2.300 2.250 2.300 100,000 228,750 2.2875 0.581 0.581 0.587 0.574 0.587 391,813 0.5838 -2.15%
2006-03-01 0 2.325 2.300 2.325 2.275 2.325 576,000 1,320,300 2.2922 0.593 0.587 0.593 0.581 0.593 2,256,840 0.5850 1.09%
2006-02-28 0 2.300 2.275 2.300 2.300 2.300 70,000 161,000 2.3000 0.587 0.581 0.587 0.587 0.587 274,269 0.5870 0.00%
2006-02-27 0 2.300 2.300 2.325 2.300 2.300 80,000 184,000 2.3000 0.587 0.587 0.593 0.587 0.587 313,450 0.5870 -1.08%
2006-02-24 0 2.325 2.275 2.325 2.275 2.325 610,000 1,399,950 2.2950 0.593 0.581 0.593 0.581 0.593 2,390,057 0.5857 1.09%
2006-02-23 0 2.300 2.300 2.325 2.300 2.300 306,000 703,800 2.3000 0.587 0.587 0.593 0.587 0.587 1,198,946 0.5870 0.00%
2006-02-22 0 2.300 2.300 2.350 2.300 2.300 40,000 92,000 2.3000 0.587 0.587 0.600 0.587 0.587 156,725 0.5870 0.00%
2006-02-21 0 2.300 2.300 2.325 2.300 2.325 100,000 230,250 2.3025 0.587 0.587 0.593 0.587 0.593 391,813 0.5877 0.00%
2006-02-20 0 2.300 2.275 2.325 2.300 2.350 52,000 120,600 2.3192 0.587 0.581 0.593 0.587 0.600 203,743 0.5919 0.00%
2006-02-17 0 2.300 2.300 2.350 2.300 2.350 290,000 679,000 2.3414 0.587 0.587 0.600 0.587 0.600 1,136,256 0.5976 -3.16%
2006-02-16 0 2.375 2.325 2.375 2.275 2.375 722,000 1,674,450 2.3192 0.606 0.593 0.606 0.581 0.606 2,828,887 0.5919 4.40%
2006-02-15 0 2.275 2.250 2.275 2.250 2.300 362,000 824,550 2.2778 0.581 0.574 0.581 0.574 0.587 1,418,361 0.5813 2.25%
2006-02-14 0 2.225 2.225 2.250 2.225 2.250 220,000 492,250 2.2375 0.568 0.568 0.574 0.568 0.574 861,988 0.5711 0.00%
2006-02-13 0 2.225 2.225 2.275 2.225 2.225 82,000 182,450 2.2250 0.568 0.568 0.581 0.568 0.568 321,286 0.5679 0.00%
2006-02-10 0 2.225 2.225 2.250 2.225 2.225 6,000 13,350 2.2250 0.568 0.568 0.574 0.568 0.568 23,509 0.5679 0.00%
2006-02-09 0 2.225 2.200 2.250 - - 0 0 - 0.568 0.561 0.574 - - 0 - 0.00%
2006-02-08 0 2.225 2.200 2.250 2.225 2.250 428,000 955,450 2.2324 0.568 0.561 0.574 0.568 0.574 1,676,958 0.5698 0.00%
2006-02-07 0 2.225 2.225 2.250 2.225 2.225 102,000 226,950 2.2250 0.568 0.568 0.574 0.568 0.568 399,649 0.5679 0.00%
2006-02-06 0 2.225 2.225 2.250 2.175 2.225 292,000 644,050 2.2057 0.568 0.568 0.574 0.555 0.568 1,144,093 0.5629 2.30%
2006-02-03 0 2.175 2.175 2.200 2.175 2.200 80,000 174,500 2.1813 0.555 0.555 0.561 0.555 0.561 313,450 0.5567 0.00%
2006-02-02 0 2.175 2.150 2.175 2.175 2.175 390,000 848,250 2.1750 0.555 0.549 0.555 0.555 0.555 1,528,069 0.5551 -1.14%
2006-02-01 0 2.200 2.150 2.200 2.150 2.200 250,000 544,100 2.1764 0.561 0.549 0.561 0.549 0.561 979,531 0.5555 0.00%
2006-01-27 0 2.200 2.175 2.200 2.175 2.200 44,000 96,550 2.1943 0.561 0.555 0.561 0.555 0.561 172,398 0.5600 0.00%
2006-01-26 0 2.200 2.175 2.200 2.200 2.225 320,000 707,750 2.2117 0.561 0.555 0.561 0.561 0.568 1,253,800 0.5645 -1.12%
2006-01-25 0 2.225 2.175 2.225 2.200 2.225 490,000 1,078,300 2.2006 0.568 0.555 0.568 0.561 0.568 1,919,882 0.5616 1.14%
2006-01-24 0 2.200 2.175 2.200 2.200 2.200 100,000 220,000 2.2000 0.561 0.555 0.561 0.561 0.561 391,813 0.5615 1.15%
2006-01-23 0 2.175 2.150 2.200 2.175 2.175 86,000 187,050 2.1750 0.555 0.549 0.561 0.555 0.555 336,959 0.5551 -1.14%
2006-01-20 0 2.200 2.175 2.200 2.175 2.200 130,000 283,000 2.1769 0.561 0.555 0.561 0.555 0.561 509,356 0.5556 1.15%
2006-01-19 0 2.175 2.175 2.200 2.175 2.200 124,000 269,950 2.1770 0.555 0.555 0.561 0.555 0.561 485,848 0.5556 0.00%
2006-01-18 0 2.175 2.175 2.200 2.150 2.200 272,000 591,850 2.1759 0.555 0.555 0.561 0.549 0.561 1,065,730 0.5553 1.16%
2006-01-17 0 2.150 2.150 2.175 2.150 2.150 250,000 537,500 2.1500 0.549 0.549 0.555 0.549 0.549 979,531 0.5487 -1.15%
2006-01-16 0 2.175 2.175 2.200 2.150 2.200 128,000 280,200 2.1891 0.555 0.555 0.561 0.549 0.561 501,520 0.5587 -1.14%
2006-01-13 0 2.200 2.175 2.200 2.175 2.200 78,000 170,600 2.1872 0.561 0.555 0.561 0.555 0.561 305,614 0.5582 1.15%
2006-01-12 0 2.175 2.175 2.200 2.175 2.175 30,000 65,250 2.1750 0.555 0.555 0.561 0.555 0.555 117,544 0.5551 1.16%
2006-01-11 0 2.150 2.150 2.175 2.150 2.175 194,000 419,850 2.1642 0.549 0.549 0.555 0.549 0.555 760,116 0.5523 -1.15%
2006-01-10 0 2.175 2.150 2.175 2.150 2.175 202,000 438,350 2.1700 0.555 0.549 0.555 0.549 0.555 791,461 0.5538 -1.14%
2006-01-09 0 2.200 2.175 2.200 2.175 2.200 332,000 724,500 2.1822 0.561 0.555 0.561 0.555 0.561 1,300,818 0.5570 1.15%
2006-01-06 0 2.175 2.150 2.200 2.150 2.175 272,000 590,600 2.1713 0.555 0.549 0.561 0.549 0.555 1,065,730 0.5542 0.00%
2006-01-05 0 2.175 2.150 2.175 2.175 2.200 300,000 654,250 2.1808 0.555 0.549 0.555 0.555 0.561 1,175,438 0.5566 1.16%
2006-01-04 0 2.150 2.150 2.175 2.150 2.175 424,000 921,500 2.1733 0.549 0.549 0.555 0.549 0.555 1,661,285 0.5547 -1.15%
2006-01-03 0 2.175 2.150 2.175 2.150 2.175 510,000 1,104,000 2.1647 0.555 0.549 0.555 0.549 0.555 1,998,244 0.5525 1.16%
2005-12-30 0 2.150 2.125 2.150 2.150 2.175 316,000 681,450 2.1565 0.549 0.542 0.549 0.549 0.555 1,238,128 0.5504 -1.15%
2005-12-29 0 2.175 2.150 2.175 2.175 2.175 584,000 1,270,200 2.1750 0.555 0.549 0.555 0.555 0.555 2,288,185 0.5551 1.16%
2005-12-28 0 2.150 2.150 2.175 2.125 2.175 234,000 503,100 2.1500 0.549 0.549 0.555 0.542 0.555 916,841 0.5487 2.38%
2005-12-23 0 2.100 2.075 2.125 2.050 2.100 258,000 535,600 2.0760 0.536 0.530 0.542 0.523 0.536 1,010,876 0.5298 -1.18%
2005-12-22 0 2.125 2.100 2.125 - - 0 0 - 0.542 0.536 0.542 - - 0 - 0.00%
2005-12-21 0 2.125 2.125 2.150 2.125 2.150 98,000 210,300 2.1459 0.542 0.542 0.549 0.542 0.549 383,976 0.5477 -1.16%
2005-12-20 0 2.150 2.125 2.150 - - 0 0 - 0.549 0.542 0.549 - - 0 - 0.00%
2005-12-19 0 2.150 2.125 2.150 2.150 2.175 190,000 410,050 2.1582 0.549 0.542 0.549 0.549 0.555 744,444 0.5508 2.38%
2005-12-16 0 2.150 2.125 2.200 2.125 2.200 312,000 674,200 2.1609 0.536 0.530 0.548 0.530 0.548 1,251,561 0.5387 -2.27%
2005-12-15 0 2.200 2.150 2.200 2.150 2.200 736,000 1,601,350 2.1757 0.548 0.536 0.548 0.536 0.548 2,952,401 0.5424 -1.12%
2005-12-14 0 2.225 2.200 2.225 2.200 2.225 210,000 462,200 2.2010 0.555 0.548 0.555 0.548 0.555 842,397 0.5487 0.00%
2005-12-13 0 2.225 2.200 2.225 2.200 2.250 942,000 2,094,300 2.2232 0.555 0.548 0.555 0.548 0.561 3,778,752 0.5542 0.00%
2005-12-12 0 2.225 2.200 2.225 2.225 2.250 1,452,000 3,230,800 2.2251 0.555 0.548 0.555 0.555 0.561 5,824,574 0.5547 -1.11%
2005-12-09 0 2.250 2.225 2.275 2.250 2.250 464,000 1,044,000 2.2500 0.561 0.555 0.567 0.561 0.561 1,861,296 0.5609 0.00%
2005-12-08 0 2.250 2.250 2.275 2.225 2.275 1,104,000 2,479,100 2.2456 0.561 0.561 0.567 0.555 0.567 4,428,601 0.5598 2.27%
2005-12-07 0 2.200 2.200 2.225 2.200 2.275 602,000 1,332,800 2.2140 0.548 0.548 0.555 0.548 0.567 2,414,871 0.5519 -2.22%
2005-12-06 0 2.250 2.250 2.275 2.175 2.250 1,787,000 3,977,200 2.2256 0.561 0.561 0.567 0.542 0.561 7,168,397 0.5548 2.27%
2005-12-05 0 2.200 2.125 2.200 2.150 2.200 772,000 1,665,750 2.1577 0.548 0.530 0.548 0.536 0.548 3,096,812 0.5379 1.15%
2005-12-02 0 2.175 2.175 2.200 2.150 2.200 374,000 818,450 2.1884 0.542 0.542 0.548 0.536 0.548 1,500,269 0.5455 0.00%
2005-12-01 0 2.175 2.150 2.175 2.150 2.175 234,000 506,950 2.1665 0.542 0.536 0.542 0.536 0.542 938,671 0.5401 -1.14%
2005-11-30 0 2.200 2.175 2.200 2.150 2.225 356,000 782,200 2.1972 0.548 0.542 0.548 0.536 0.555 1,428,063 0.5477 3.53%
2005-11-29 0 2.125 2.125 2.225 2.100 2.225 216,000 470,850 2.1799 0.530 0.530 0.555 0.524 0.555 866,465 0.5434 -2.30%
2005-11-28 0 2.175 2.125 2.175 2.100 2.175 142,000 303,800 2.1394 0.542 0.530 0.542 0.524 0.542 569,621 0.5333 3.57%
2005-11-25 0 2.100 2.100 2.125 2.075 2.100 174,000 365,250 2.0991 0.524 0.524 0.530 0.517 0.524 697,986 0.5233 1.20%
2005-11-24 0 2.075 2.075 2.150 2.000 2.100 316,000 647,150 2.0479 0.517 0.517 0.536 0.499 0.524 1,267,607 0.5105 -1.19%
2005-11-23 0 2.100 2.075 2.100 2.000 2.100 364,000 753,900 2.0712 0.524 0.517 0.524 0.499 0.524 1,460,155 0.5163 3.70%
2005-11-22 0 2.025 2.025 2.075 2.000 2.050 220,000 446,500 2.0295 0.505 0.505 0.517 0.499 0.511 882,511 0.5059 1.25%
2005-11-21 0 2.000 2.000 2.025 1.990 2.000 412,000 821,900 1.9949 0.499 0.499 0.505 0.496 0.499 1,652,703 0.4973 0.00%
2005-11-18 0 2.000 2.000 2.050 2.000 2.000 24,000 48,000 2.0000 0.499 0.499 0.511 0.499 0.499 96,274 0.4986 0.00%
2005-11-17 0 2.000 2.000 2.050 2.000 2.050 134,000 271,200 2.0239 0.499 0.499 0.511 0.499 0.511 537,530 0.5045 -2.44%
2005-11-16 0 2.050 2.050 2.075 1.970 2.050 426,000 864,150 2.0285 0.511 0.511 0.517 0.491 0.511 1,708,862 0.5057 4.06%
2005-11-15 0 1.970 1.970 2.000 1.960 2.000 140,000 276,120 1.9723 0.491 0.491 0.499 0.489 0.499 561,598 0.4917 0.51%
2005-11-14 0 1.960 1.950 1.990 - - 0 0 - 0.489 0.486 0.496 - - 0 - 0.00%
2005-11-11 0 1.960 1.960 1.990 1.950 1.980 839,000 1,645,060 1.9607 0.489 0.489 0.496 0.486 0.494 3,365,577 0.4888 -0.51%
2005-11-10 0 1.970 1.960 1.970 1.970 1.970 100,000 197,000 1.9700 0.491 0.489 0.491 0.491 0.491 401,141 0.4911 -0.51%
2005-11-09 0 1.980 1.970 1.990 1.970 1.980 498,000 985,340 1.9786 0.494 0.491 0.496 0.491 0.494 1,997,684 0.4932 0.51%
2005-11-08 0 1.970 1.970 1.980 1.960 1.980 1,152,000 2,268,800 1.9694 0.491 0.491 0.494 0.489 0.494 4,621,149 0.4910 0.00%
2005-11-07 0 1.970 1.960 1.980 1.960 1.990 1,038,000 2,044,040 1.9692 0.491 0.489 0.494 0.489 0.496 4,163,848 0.4909 -0.51%
2005-11-04 0 1.980 1.980 1.990 1.980 1.980 480,000 950,400 1.9800 0.494 0.494 0.496 0.494 0.494 1,925,479 0.4936 -1.00%
2005-11-03 0 2.000 2.000 2.025 2.000 2.025 374,000 748,100 2.0003 0.499 0.499 0.505 0.499 0.505 1,500,269 0.4986 -1.23%
2005-11-02 0 2.025 2.000 2.050 1.990 2.025 174,000 348,600 2.0034 0.505 0.499 0.511 0.496 0.505 697,986 0.4994 1.76%
2005-11-01 0 1.990 1.990 2.000 1.990 1.990 44,000 87,560 1.9900 0.496 0.496 0.499 0.496 0.496 176,502 0.4961 1.53%
2005-10-31 0 1.960 1.960 1.990 1.950 1.960 138,556 270,753 1.9541 0.489 0.489 0.496 0.486 0.489 555,806 0.4871 0.00%
2005-10-28 0 1.960 1.900 1.990 1.960 1.980 742,000 1,464,860 1.9742 0.489 0.474 0.496 0.489 0.494 2,976,469 0.4921 -1.51%
2005-10-27 0 1.990 1.980 1.990 1.990 2.000 86,000 171,400 1.9930 0.496 0.494 0.496 0.496 0.499 344,982 0.4968 0.00%
2005-10-26 0 1.990 1.980 1.990 1.980 2.000 320,000 634,480 1.9828 0.496 0.494 0.496 0.494 0.499 1,283,653 0.4943 0.51%
2005-10-25 0 1.980 1.980 2.000 1.980 1.980 238,000 471,240 1.9800 0.494 0.494 0.499 0.494 0.494 954,717 0.4936 -0.50%
2005-10-24 0 1.990 1.980 2.000 1.980 2.000 214,000 425,480 1.9882 0.496 0.494 0.499 0.494 0.499 858,443 0.4956 -0.50%
2005-10-21 0 2.000 1.990 2.000 2.000 2.000 94,000 188,000 2.0000 0.499 0.496 0.499 0.499 0.499 377,073 0.4986 -2.44%
2005-10-20 0 2.050 1.990 2.050 2.025 2.050 64,000 130,700 2.0422 0.511 0.496 0.511 0.505 0.511 256,731 0.5091 3.54%
2005-10-19 0 1.980 1.980 2.000 1.980 2.000 226,000 447,880 1.9818 0.494 0.494 0.499 0.494 0.499 906,580 0.4940 -1.00%
2005-10-18 0 2.000 2.000 2.025 2.000 2.000 94,000 188,000 2.0000 0.499 0.499 0.505 0.499 0.499 377,073 0.4986 0.50%
2005-10-17 0 1.990 1.990 2.000 1.980 2.000 148,000 294,640 1.9908 0.496 0.496 0.499 0.494 0.499 593,689 0.4963 -0.50%
2005-10-14 0 2.000 1.980 2.000 1.980 2.000 782,000 1,553,080 1.9860 0.499 0.494 0.499 0.494 0.499 3,136,926 0.4951 1.01%
2005-10-13 0 1.980 1.970 1.980 1.960 1.980 540,000 1,063,680 1.9698 0.494 0.491 0.494 0.489 0.494 2,166,164 0.4910 1.54%
2005-10-12 0 1.950 1.940 1.970 1.950 1.960 140,000 273,900 1.9564 0.486 0.484 0.491 0.486 0.489 561,598 0.4877 -1.52%
2005-10-10 0 1.980 1.970 1.980 1.970 1.980 110,000 217,100 1.9736 0.494 0.491 0.494 0.491 0.494 441,256 0.4920 1.02%
2005-10-07 0 1.960 1.960 1.980 1.950 1.960 242,000 472,540 1.9526 0.489 0.489 0.494 0.486 0.489 970,762 0.4868 0.51%
2005-10-06 0 1.950 1.940 1.960 1.940 1.950 156,000 303,600 1.9462 0.486 0.484 0.489 0.484 0.486 625,781 0.4852 0.00%
2005-10-05 0 1.950 1.950 1.970 1.950 1.970 304,000 593,920 1.9537 0.486 0.486 0.491 0.486 0.491 1,219,470 0.4870 -1.52%
2005-10-04 0 1.980 1.970 1.980 1.970 1.980 50,000 98,800 1.9760 0.494 0.491 0.494 0.491 0.494 200,571 0.4926 0.00%
2005-10-03 0 1.980 1.950 1.980 1.980 1.980 20,000 39,600 1.9800 0.494 0.486 0.494 0.494 0.494 80,228 0.4936 0.00%
2005-09-30 0 1.980 1.980 1.990 1.960 2.000 360,000 717,220 1.9923 0.494 0.494 0.496 0.489 0.499 1,444,109 0.4967 0.00%
2005-09-29 0 1.980 1.950 1.980 - - 0 0 - 0.494 0.486 0.494 - - 0 - 0.00%
2005-09-28 0 1.980 1.960 1.980 1.980 1.980 10,000 19,800 1.9800 0.494 0.489 0.494 0.494 0.494 40,114 0.4936 0.00%
2005-09-27 0 1.980 1.980 1.990 1.960 1.990 216,000 426,300 1.9736 0.494 0.494 0.496 0.489 0.496 866,465 0.4920 -1.00%
2005-09-26 0 2.000 1.970 2.000 - - 0 0 - 0.499 0.491 0.499 - - 0 - 0.00%
2005-09-23 0 2.000 1.990 2.000 1.960 2.000 226,000 450,960 1.9954 0.499 0.496 0.499 0.489 0.499 906,580 0.4974 0.00%
2005-09-22 0 2.000 1.980 2.025 1.970 2.000 216,000 427,360 1.9785 0.499 0.494 0.505 0.491 0.499 866,465 0.4932 1.52%
2005-09-21 0 1.970 1.970 1.980 1.900 1.990 224,000 442,020 1.9733 0.491 0.491 0.494 0.474 0.496 898,557 0.4919 -1.01%
2005-09-20 0 1.990 1.990 2.025 1.970 2.050 222,000 444,800 2.0036 0.496 0.496 0.505 0.491 0.511 890,534 0.4995 0.51%
2005-09-16 0 1.980 1.970 1.990 1.980 1.980 6,000 11,880 1.9800 0.494 0.491 0.496 0.494 0.494 24,068 0.4936 0.00%
2005-09-15 0 1.980 1.970 1.980 1.980 1.980 106,000 209,880 1.9800 0.494 0.491 0.494 0.494 0.494 425,210 0.4936 -1.00%
2005-09-14 0 2.000 1.990 2.000 1.980 2.000 168,000 334,040 1.9883 0.499 0.496 0.499 0.494 0.499 673,918 0.4957 0.50%
2005-09-13 0 1.990 1.980 1.990 - - 0 0 - 0.496 0.494 0.496 - - 0 - 0.00%
2005-09-12 0 1.990 1.990 2.000 1.980 2.000 282,000 561,900 1.9926 0.496 0.496 0.499 0.494 0.499 1,131,219 0.4967 0.51%
2005-09-09 0 1.980 1.980 2.000 1.980 1.980 38,000 75,240 1.9800 0.494 0.494 0.499 0.494 0.494 152,434 0.4936 0.00%
2005-09-08 0 1.980 1.980 2.000 1.980 1.990 742,000 1,471,720 1.9835 0.494 0.494 0.499 0.494 0.496 2,976,469 0.4945 -1.00%
2005-09-07 0 2.000 1.980 2.000 - - 0 0 - 0.499 0.494 0.499 - - 0 - 0.00%
2005-09-06 0 2.000 2.000 2.025 2.000 2.000 90,000 180,000 2.0000 0.499 0.499 0.505 0.499 0.499 361,027 0.4986 0.50%
2005-09-05 0 1.990 1.980 2.000 1.990 2.000 422,000 843,260 1.9982 0.496 0.494 0.499 0.496 0.499 1,692,817 0.4981 0.51%
2005-09-02 0 1.980 1.980 1.990 1.980 1.980 916,000 1,813,680 1.9800 0.494 0.494 0.496 0.494 0.494 3,674,455 0.4936 3.13%
2005-09-01 0 1.920 1.940 1.950 1.880 1.990 370,000 724,220 1.9574 0.479 0.484 0.486 0.469 0.496 1,484,223 0.4879 -4.00%
2005-08-31 0 2.000 1.960 2.000 2.000 2.025 220,000 445,000 2.0227 0.499 0.489 0.499 0.499 0.505 882,511 0.5042 -1.23%
2005-08-30 0 2.025 2.025 2.050 2.025 2.050 422,000 862,000 2.0427 0.505 0.505 0.511 0.505 0.511 1,692,817 0.5092 -1.22%
2005-08-29 0 2.050 2.025 2.050 2.025 2.050 344,000 704,600 2.0483 0.511 0.505 0.511 0.505 0.511 1,379,927 0.5106 0.00%
2005-08-26 0 2.050 2.050 2.075 2.025 2.050 262,000 536,850 2.0490 0.511 0.511 0.517 0.505 0.511 1,050,991 0.5108 0.00%
2005-08-25 0 2.050 2.050 2.075 2.050 2.050 134,000 274,700 2.0500 0.511 0.511 0.517 0.511 0.511 537,530 0.5110 0.00%
2005-08-24 0 2.050 2.050 2.075 2.050 2.075 222,000 456,350 2.0556 0.511 0.511 0.517 0.511 0.517 890,534 0.5124 0.00%
2005-08-23 0 2.050 2.025 2.050 2.025 2.050 176,000 360,150 2.0463 0.511 0.505 0.511 0.505 0.511 706,009 0.5101 1.23%
2005-08-22 0 2.025 2.025 2.050 2.025 2.025 240,000 486,100 2.0254 0.505 0.505 0.511 0.505 0.505 962,739 0.5049 -1.22%
2005-08-19 0 2.050 2.050 2.075 2.025 2.075 690,000 1,416,500 2.0529 0.511 0.511 0.517 0.505 0.517 2,767,876 0.5118 1.23%
2005-08-18 0 2.100 2.075 2.100 2.050 2.100 770,000 1,603,050 2.0819 0.505 0.499 0.505 0.493 0.505 3,203,189 0.5005 0.00%
2005-08-17 0 2.100 2.075 2.100 2.100 2.125 288,000 605,400 2.1021 0.505 0.499 0.505 0.505 0.511 1,198,076 0.5053 0.00%
2005-08-16 0 2.100 2.075 2.100 2.075 2.100 218,000 455,500 2.0894 0.505 0.499 0.505 0.499 0.505 906,877 0.5023 1.20%
2005-08-15 0 2.075 2.050 2.075 2.075 2.100 296,000 615,350 2.0789 0.499 0.493 0.499 0.499 0.505 1,231,356 0.4997 -1.19%
2005-08-12 0 2.100 2.075 2.100 2.100 2.100 604,000 1,268,400 2.1000 0.505 0.499 0.505 0.505 0.505 2,512,631 0.5048 0.00%
2005-08-11 0 2.100 2.100 2.125 2.100 2.125 172,000 363,900 2.1157 0.505 0.505 0.511 0.505 0.511 715,517 0.5086 -1.18%
2005-08-10 0 2.125 2.100 2.125 2.100 2.125 160,000 336,250 2.1016 0.511 0.505 0.511 0.505 0.511 665,598 0.5052 1.19%
2005-08-09 0 2.100 2.100 2.125 2.100 2.100 274,000 575,400 2.1000 0.505 0.505 0.511 0.505 0.505 1,139,836 0.5048 -1.18%
2005-08-08 0 2.125 2.100 2.175 2.075 2.125 174,000 366,450 2.1060 0.511 0.505 0.523 0.499 0.511 723,837 0.5063 1.19%
2005-08-05 0 2.100 2.075 2.125 2.100 2.100 240,000 504,000 2.1000 0.505 0.499 0.511 0.505 0.505 998,396 0.5048 -1.18%
2005-08-04 0 2.125 2.125 2.150 2.100 2.150 198,000 421,750 2.1301 0.511 0.511 0.517 0.505 0.517 823,677 0.5120 1.19%
2005-08-03 0 2.100 2.100 2.125 2.075 2.100 110,000 230,800 2.0982 0.505 0.505 0.511 0.499 0.505 457,598 0.5044 1.20%
2005-08-02 0 2.075 2.075 2.100 2.075 2.075 176,000 365,200 2.0750 0.499 0.499 0.505 0.499 0.499 732,157 0.4988 0.00%
2005-08-01 0 2.075 2.075 2.125 2.075 2.100 110,000 230,300 2.0936 0.499 0.499 0.511 0.499 0.505 457,598 0.5033 0.00%
2005-07-29 0 2.075 2.075 2.100 2.075 2.100 140,000 291,250 2.0804 0.499 0.499 0.505 0.499 0.505 582,398 0.5001 -1.19%
2005-07-28 0 2.100 2.075 2.100 2.100 2.100 88,000 184,800 2.1000 0.505 0.499 0.505 0.505 0.505 366,079 0.5048 0.00%
2005-07-27 0 2.100 2.100 2.125 2.100 2.100 132,000 277,200 2.1000 0.505 0.505 0.511 0.505 0.505 549,118 0.5048 0.00%
2005-07-26 0 2.100 2.075 2.125 2.075 2.100 160,000 332,250 2.0766 0.505 0.499 0.511 0.499 0.505 665,598 0.4992 0.00%
2005-07-25 0 2.100 2.075 2.100 2.100 2.100 164,000 344,400 2.1000 0.505 0.499 0.505 0.505 0.505 682,238 0.5048 0.00%
2005-07-22 0 2.100 2.100 2.125 2.100 2.150 326,000 691,550 2.1213 0.505 0.505 0.511 0.505 0.517 1,356,155 0.5099 -1.18%
2005-07-21 0 2.125 2.100 2.125 2.125 2.125 112,000 238,000 2.1250 0.511 0.505 0.511 0.511 0.511 465,918 0.5108 1.19%
2005-07-20 0 2.100 2.100 2.125 2.100 2.125 262,000 550,950 2.1029 0.505 0.505 0.511 0.505 0.511 1,089,916 0.5055 0.00%
2005-07-19 0 2.100 2.100 2.125 2.100 2.125 218,000 457,900 2.1005 0.505 0.505 0.511 0.505 0.511 906,877 0.5049 -1.18%
2005-07-18 0 2.125 2.125 2.150 2.050 2.125 594,000 1,253,500 2.1103 0.511 0.511 0.517 0.493 0.511 2,471,031 0.5073 4.94%
2005-07-15 0 2.025 2.025 2.050 2.025 2.075 1,120,000 2,275,300 2.0315 0.487 0.487 0.493 0.487 0.499 4,659,183 0.4883 -1.22%
2005-07-14 0 2.050 2.075 2.100 2.050 2.100 656,000 1,363,550 2.0786 0.493 0.499 0.505 0.493 0.505 2,728,950 0.4997 -3.53%
2005-07-13 0 2.125 2.075 2.150 2.075 2.150 824,000 1,736,750 2.1077 0.511 0.499 0.517 0.499 0.517 3,427,828 0.5067 0.00%
2005-07-12 0 2.125 2.100 2.125 2.100 2.150 342,000 727,100 2.1260 0.511 0.505 0.511 0.505 0.517 1,422,715 0.5111 -1.16%
2005-07-11 0 2.150 2.125 2.150 2.125 2.175 670,000 1,439,150 2.1480 0.517 0.511 0.517 0.511 0.523 2,787,190 0.5163 0.00%
2005-07-08 0 2.150 2.125 2.150 2.125 2.150 248,000 532,450 2.1470 0.517 0.511 0.517 0.511 0.517 1,031,676 0.5161 0.00%
2005-07-07 0 2.150 2.150 2.175 2.100 2.150 2,374,000 5,038,050 2.1222 0.517 0.517 0.523 0.505 0.517 9,875,805 0.5101 4.88%
2005-07-06 0 2.050 2.050 2.075 2.050 2.150 588,000 1,221,100 2.0767 0.493 0.493 0.499 0.493 0.517 2,446,071 0.4992 -2.38%
2005-07-05 0 2.100 2.075 2.100 2.100 2.150 1,116,000 2,365,700 2.1198 0.505 0.499 0.505 0.505 0.517 4,642,543 0.5096 -1.18%
2005-07-04 0 2.125 2.100 2.125 2.100 2.150 1,326,000 2,831,300 2.1352 0.511 0.505 0.511 0.505 0.517 5,516,140 0.5133 -2.30%
2005-06-30 0 2.175 2.175 2.200 2.100 2.225 3,296,000 7,112,950 2.1581 0.523 0.523 0.529 0.505 0.535 13,711,311 0.5188 0.00%
2005-06-29 0 2.175 2.175 2.200 2.150 2.400 3,984,000 8,915,250 2.2378 0.523 0.523 0.529 0.517 0.577 16,573,381 0.5379 -6.45%
2005-06-28 0 2.325 2.325 2.350 2.300 2.325 450,000 1,039,500 2.3100 0.559 0.559 0.565 0.553 0.559 1,871,993 0.5553 2.20%
2005-06-27 0 2.275 2.275 2.300 2.275 2.275 216,000 491,400 2.2750 0.547 0.547 0.553 0.547 0.547 898,557 0.5469 0.00%
2005-06-24 0 2.275 2.275 2.300 2.250 2.275 720,000 1,624,450 2.2562 0.547 0.547 0.553 0.541 0.547 2,995,189 0.5424 1.11%
2005-06-23 0 2.250 2.225 2.250 2.250 2.275 784,000 1,765,550 2.2520 0.541 0.535 0.541 0.541 0.547 3,261,428 0.5413 -2.17%
2005-06-22 0 2.300 2.250 2.300 2.250 2.300 612,000 1,395,400 2.2801 0.553 0.541 0.553 0.541 0.553 2,545,911 0.5481 3.37%
2005-06-21 0 2.225 2.225 2.250 2.225 2.250 280,000 624,750 2.2313 0.535 0.535 0.541 0.535 0.541 1,164,796 0.5364 -1.11%
2005-06-20 0 2.250 2.225 2.250 2.250 2.275 1,726,000 3,885,500 2.2512 0.541 0.535 0.541 0.541 0.547 7,180,134 0.5411 0.00%
2005-06-17 0 2.250 2.250 2.300 2.250 2.300 461,000 1,045,500 2.2679 0.541 0.541 0.553 0.541 0.553 1,917,753 0.5452 -2.17%
2005-06-16 0 2.300 2.275 2.300 2.275 2.300 56,000 128,550 2.2955 0.553 0.547 0.553 0.547 0.553 232,959 0.5518 0.00%
2005-06-15 0 2.300 2.275 2.300 - - 0 0 - 0.553 0.547 0.553 - - 0 - 0.00%
2005-06-14 0 2.300 2.275 2.300 2.275 2.300 52,000 119,300 2.2942 0.553 0.547 0.553 0.547 0.553 216,319 0.5515 0.00%
2005-06-13 0 2.300 2.275 2.300 2.300 2.300 46,000 105,800 2.3000 0.553 0.547 0.553 0.553 0.553 191,359 0.5529 -1.08%
2005-06-10 0 2.325 2.300 2.350 2.300 2.325 154,000 356,350 2.3140 0.559 0.553 0.565 0.553 0.559 640,638 0.5562 1.09%
2005-06-09 0 2.300 2.275 2.300 2.275 2.300 72,000 164,850 2.2896 0.553 0.547 0.553 0.547 0.553 299,519 0.5504 2.22%
2005-06-08 0 2.250 2.250 2.275 2.250 2.250 170,000 382,500 2.2500 0.541 0.541 0.547 0.541 0.541 707,197 0.5409 0.00%
2005-06-07 0 2.250 2.225 2.250 2.200 2.325 1,342,000 3,074,400 2.2909 0.541 0.535 0.541 0.529 0.559 5,582,700 0.5507 -3.23%
2005-06-06 0 2.325 2.300 2.325 2.300 2.325 159,200 367,890 2.3109 0.559 0.553 0.559 0.553 0.559 662,270 0.5555 0.00%
2005-06-03 0 2.325 2.300 2.325 2.325 2.325 366,000 850,950 2.3250 0.559 0.553 0.559 0.559 0.559 1,522,555 0.5589 1.09%
2005-06-02 0 2.300 2.300 2.325 2.300 2.350 110,000 256,500 2.3318 0.553 0.553 0.559 0.553 0.565 457,598 0.5605 0.00%
2005-06-01 0 2.300 2.300 2.325 2.300 2.325 412,000 947,900 2.3007 0.553 0.553 0.559 0.553 0.559 1,713,914 0.5531 -1.08%
2005-05-31 0 2.325 2.300 2.325 2.325 2.325 50,000 116,250 2.3250 0.559 0.553 0.559 0.559 0.559 207,999 0.5589 0.00%
2005-05-30 0 2.325 2.325 2.350 2.300 2.325 454,000 1,054,402 2.3225 0.559 0.559 0.565 0.553 0.559 1,888,633 0.5583 1.09%
2005-05-27 0 2.300 2.300 2.325 2.300 2.350 266,000 619,100 2.3274 0.553 0.553 0.559 0.553 0.565 1,106,556 0.5595 -1.08%
2005-05-26 0 2.325 2.300 2.325 2.325 2.325 126,000 292,950 2.3250 0.559 0.553 0.559 0.559 0.559 524,158 0.5589 1.09%
2005-05-25 0 2.300 2.250 2.300 2.300 2.350 2,334,000 5,370,450 2.3010 0.553 0.541 0.553 0.553 0.565 9,709,405 0.5531 -1.08%
2005-05-24 0 2.325 2.325 2.350 2.275 2.325 1,028,000 2,368,200 2.3037 0.559 0.559 0.565 0.547 0.559 4,276,465 0.5538 3.33%
2005-05-23 0 2.250 2.175 2.250 2.200 2.250 298,000 660,500 2.2164 0.541 0.523 0.541 0.529 0.541 1,239,676 0.5328 1.12%
2005-05-20 0 2.225 2.200 2.225 - - 0 0 - 0.535 0.529 0.535 - - 0 - -1.11%
2005-05-19 0 2.250 2.175 2.250 2.150 2.250 34,000 74,800 2.2000 0.541 0.523 0.541 0.517 0.541 141,439 0.5288 4.65%
2005-05-18 0 2.150 2.150 2.200 2.150 2.150 234,000 503,100 2.1500 0.517 0.517 0.529 0.517 0.517 973,437 0.5168 -2.27%
2005-05-17 0 2.200 2.150 2.200 2.100 2.250 102,000 223,850 2.1946 0.529 0.517 0.529 0.505 0.541 424,318 0.5276 -2.22%
2005-05-13 0 2.250 2.225 2.250 - - 0 0 - 0.541 0.535 0.541 - - 0 - 0.00%
2005-05-12 0 2.250 2.225 2.250 2.250 2.250 80,000 180,000 2.2500 0.541 0.535 0.541 0.541 0.541 332,799 0.5409 1.12%
2005-05-11 0 2.225 2.225 2.250 2.225 2.250 162,000 360,850 2.2275 0.535 0.535 0.541 0.535 0.541 673,918 0.5355 -1.11%
2005-05-10 0 2.250 2.250 2.275 2.250 2.275 246,000 555,350 2.2575 0.541 0.541 0.547 0.541 0.547 1,023,356 0.5427 0.00%
2005-05-09 0 2.250 2.250 2.275 2.200 2.275 290,000 649,950 2.2412 0.541 0.541 0.547 0.529 0.547 1,206,396 0.5388 1.12%
2005-05-06 0 2.225 2.200 2.225 2.200 2.225 136,000 300,200 2.2074 0.535 0.529 0.535 0.529 0.535 565,758 0.5306 0.00%
2005-05-05 0 2.225 2.225 2.250 2.225 2.225 572,000 1,272,700 2.2250 0.535 0.535 0.541 0.535 0.535 2,379,512 0.5349 0.00%
2005-05-04 0 2.225 2.200 2.250 2.200 2.225 750,000 1,661,400 2.2152 0.535 0.529 0.541 0.529 0.535 3,119,989 0.5325 1.14%
2005-05-03 0 2.200 2.175 2.200 2.150 2.225 370,000 814,750 2.2020 0.529 0.523 0.529 0.517 0.535 1,539,195 0.5293 -1.12%
2005-04-29 0 2.225 2.200 2.250 2.200 2.225 661,000 1,461,850 2.2116 0.535 0.529 0.541 0.529 0.535 2,749,750 0.5316 0.00%
2005-04-28 0 2.225 2.175 2.250 2.150 2.225 704,000 1,531,050 2.1748 0.535 0.523 0.541 0.517 0.535 2,928,630 0.5228 3.49%
2005-04-27 0 2.150 2.150 2.175 2.150 2.150 198,000 425,700 2.1500 0.517 0.517 0.523 0.517 0.517 823,677 0.5168 0.00%
2005-04-26 0 2.150 2.125 2.150 2.150 2.150 148,000 318,200 2.1500 0.517 0.511 0.517 0.517 0.517 615,678 0.5168 1.18%
2005-04-25 0 2.125 2.125 2.150 2.125 2.150 40,000 85,950 2.1488 0.511 0.511 0.517 0.511 0.517 166,399 0.5165 0.00%
2005-04-22 0 2.125 2.100 2.175 2.100 2.125 194,000 409,000 2.1082 0.511 0.505 0.523 0.505 0.511 807,037 0.5068 1.19%
2005-04-21 0 2.100 2.075 2.125 1.960 2.100 484,000 999,200 2.0645 0.505 0.499 0.511 0.471 0.505 2,013,433 0.4963 -1.18%
2005-04-20 0 2.125 2.125 2.150 2.100 2.125 88,000 186,800 2.1227 0.511 0.511 0.517 0.505 0.511 366,079 0.5103 0.00%
2005-04-19 0 2.125 2.125 2.150 2.125 2.125 78,000 165,750 2.1250 0.511 0.511 0.517 0.511 0.511 324,479 0.5108 0.00%
2005-04-18 0 2.125 2.100 2.125 2.100 2.150 110,000 233,600 2.1236 0.511 0.505 0.511 0.505 0.517 457,598 0.5105 -1.16%
2005-04-15 0 2.150 2.150 2.175 2.150 2.175 508,000 1,093,700 2.1530 0.517 0.517 0.523 0.517 0.523 2,113,272 0.5175 -2.27%
2005-04-14 0 2.200 2.175 2.200 2.200 2.200 70,000 154,000 2.2000 0.529 0.523 0.529 0.529 0.529 291,199 0.5288 2.33%
2005-04-13 0 2.150 2.150 2.200 2.150 2.200 260,000 562,825 2.1647 0.517 0.517 0.529 0.517 0.529 1,081,596 0.5204 0.00%
2005-04-12 0 2.150 2.125 2.175 2.150 2.150 308,000 662,200 2.1500 0.517 0.511 0.523 0.517 0.517 1,281,275 0.5168 -1.15%
2005-04-11 0 2.175 2.175 2.200 2.150 2.175 410,000 891,100 2.1734 0.523 0.523 0.529 0.517 0.523 1,705,594 0.5225 -1.14%
2005-04-08 0 2.200 2.175 2.200 2.150 2.200 368,000 805,300 2.1883 0.529 0.523 0.529 0.517 0.529 1,530,875 0.5260 1.15%
2005-04-07 0 2.175 2.175 2.200 2.175 2.200 200,000 437,500 2.1875 0.523 0.523 0.529 0.523 0.529 831,997 0.5258 -1.14%
2005-04-06 0 2.200 2.175 2.200 2.200 2.225 520,000 1,145,550 2.2030 0.529 0.523 0.529 0.529 0.535 2,163,192 0.5296 0.00%
2005-04-04 0 2.200 2.200 2.225 2.150 2.225 680,000 1,488,900 2.1896 0.529 0.529 0.535 0.517 0.535 2,828,790 0.5263 2.33%
2005-04-01 0 2.150 2.125 2.150 2.150 2.150 80,000 172,000 2.1500 0.517 0.511 0.517 0.517 0.517 332,799 0.5168 1.18%
2005-03-31 0 2.125 2.125 2.200 2.100 2.125 128,000 269,000 2.1016 0.511 0.511 0.529 0.505 0.511 532,478 0.5052 0.00%
2005-03-30 0 2.125 2.100 2.175 2.075 2.125 150,000 314,300 2.0953 0.511 0.505 0.523 0.499 0.511 623,998 0.5037 -1.16%
2005-03-29 0 2.150 2.150 2.175 2.075 2.200 733,000 1,548,300 2.1123 0.517 0.517 0.523 0.499 0.529 3,049,269 0.5078 2.38%
2005-03-24 0 2.100 2.075 2.125 2.075 2.100 372,000 776,550 2.0875 0.505 0.499 0.511 0.499 0.505 1,547,514 0.5018 1.20%
2005-03-23 0 2.075 2.050 2.100 2.075 2.125 244,000 511,000 2.0943 0.499 0.493 0.505 0.499 0.511 1,015,036 0.5034 -1.19%
2005-03-22 0 2.100 2.100 2.150 2.075 2.150 662,000 1,400,900 2.1162 0.505 0.505 0.517 0.499 0.517 2,753,910 0.5087 -3.45%
2005-03-21 0 2.175 2.150 2.175 2.150 2.225 360,000 784,600 2.1794 0.523 0.517 0.523 0.517 0.535 1,497,595 0.5239 -2.25%
2005-03-18 0 2.225 2.175 2.225 2.200 2.225 160,000 352,200 2.2013 0.535 0.523 0.535 0.529 0.535 665,598 0.5291 1.14%
2005-03-17 0 2.200 2.175 2.200 2.200 2.200 276,000 607,200 2.2000 0.529 0.523 0.529 0.529 0.529 1,148,156 0.5288 0.00%
2005-03-16 0 2.200 2.200 2.225 2.175 2.200 154,000 338,550 2.1984 0.529 0.529 0.535 0.523 0.529 640,638 0.5285 1.15%
2005-03-15 0 2.175 2.175 2.200 2.175 2.250 350,000 769,500 2.1986 0.523 0.523 0.529 0.523 0.541 1,455,995 0.5285 -3.33%
2005-03-14 0 2.250 2.250 2.275 2.225 2.250 418,000 934,800 2.2364 0.541 0.541 0.547 0.535 0.541 1,738,874 0.5376 -1.10%
2005-03-11 0 2.275 2.250 2.300 2.250 2.275 118,000 265,750 2.2521 0.547 0.541 0.553 0.541 0.547 490,878 0.5414 0.00%
2005-03-10 0 2.275 2.275 2.300 2.250 2.275 168,000 378,500 2.2530 0.547 0.547 0.553 0.541 0.547 698,878 0.5416 1.11%
2005-03-09 0 2.250 2.250 2.275 2.225 2.275 260,000 582,750 2.2413 0.541 0.541 0.547 0.535 0.547 1,081,596 0.5388 -1.10%
2005-03-08 0 2.275 2.250 2.275 2.250 2.300 410,000 935,050 2.2806 0.547 0.541 0.547 0.541 0.553 1,705,594 0.5482 0.00%
2005-03-07 0 2.275 2.225 2.275 2.225 2.275 202,000 451,500 2.2351 0.547 0.535 0.547 0.535 0.547 840,317 0.5373 2.25%
2005-03-04 0 2.225 2.225 2.250 2.200 2.250 888,000 1,979,950 2.2297 0.535 0.535 0.541 0.529 0.541 3,694,067 0.5360 1.14%
2005-03-03 0 2.200 2.175 2.200 2.150 2.200 496,000 1,077,100 2.1716 0.529 0.523 0.529 0.517 0.529 2,063,353 0.5220 0.00%
2005-03-02 0 2.200 2.175 2.200 2.200 2.300 692,000 1,540,700 2.2264 0.529 0.523 0.529 0.529 0.553 2,878,710 0.5352 -4.35%
2005-03-01 0 2.300 2.275 2.300 2.250 2.300 382,000 863,250 2.2598 0.553 0.547 0.553 0.541 0.553 1,589,114 0.5432 0.00%
2005-02-28 0 2.300 2.300 2.325 2.300 2.325 379,159 875,913 2.3101 0.553 0.553 0.559 0.553 0.559 1,577,296 0.5553 -1.08%
2005-02-25 0 2.325 2.300 2.325 2.300 2.350 388,000 896,200 2.3098 0.559 0.553 0.559 0.553 0.565 1,614,074 0.5552 0.00%
2005-02-24 0 2.325 2.325 2.350 2.300 2.350 548,000 1,273,600 2.3241 0.559 0.559 0.565 0.553 0.565 2,279,672 0.5587 1.09%
2005-02-23 0 2.300 2.300 2.325 2.150 2.325 1,610,000 3,678,250 2.2846 0.553 0.553 0.559 0.517 0.559 6,697,576 0.5492 2.22%
2005-02-22 0 2.250 2.200 2.250 2.200 2.250 262,000 579,350 2.2113 0.541 0.529 0.541 0.529 0.541 1,089,916 0.5316 2.27%
2005-02-21 0 2.200 2.175 2.200 2.150 2.225 671,000 1,459,650 2.1753 0.529 0.523 0.529 0.517 0.535 2,791,350 0.5229 -1.12%
2005-02-18 0 2.225 2.200 2.225 2.175 2.225 976,000 2,145,200 2.1980 0.535 0.529 0.535 0.523 0.535 4,060,146 0.5284 2.30%
2005-02-17 0 2.175 2.175 2.200 2.175 2.175 402,000 874,350 2.1750 0.523 0.523 0.529 0.523 0.523 1,672,314 0.5228 0.00%
2005-02-16 0 2.175 2.150 2.175 2.175 2.175 1,118,000 2,431,650 2.1750 0.523 0.517 0.523 0.523 0.523 4,650,863 0.5228 0.00%
2005-02-15 0 2.175 2.175 2.200 2.150 2.200 224,000 487,600 2.1768 0.523 0.523 0.529 0.517 0.529 931,837 0.5233 0.00%
2005-02-14 0 2.175 2.150 2.175 2.150 2.200 646,000 1,408,350 2.1801 0.523 0.517 0.523 0.517 0.529 2,687,350 0.5241 1.16%
2005-02-08 0 2.150 2.150 2.175 2.150 2.150 224,000 481,600 2.1500 0.517 0.517 0.523 0.517 0.517 931,837 0.5168 0.00%
2005-02-07 0 2.150 2.125 2.175 2.150 2.150 497,000 1,068,425 2.1497 0.517 0.511 0.523 0.517 0.517 2,067,513 0.5168 0.00%
2005-02-04 0 2.150 2.125 2.150 2.075 2.150 1,313,000 2,780,100 2.1174 0.517 0.511 0.517 0.499 0.517 5,462,061 0.5090 2.38%
2005-02-03 0 2.100 2.075 2.100 2.050 2.125 1,102,000 2,307,500 2.0939 0.505 0.499 0.505 0.493 0.511 4,584,304 0.5033 1.20%
2005-02-02 0 2.075 2.050 2.075 2.050 2.075 156,000 320,050 2.0516 0.499 0.493 0.499 0.493 0.499 648,958 0.4932 1.22%
2005-02-01 0 2.050 2.025 2.075 2.050 2.075 350,000 719,000 2.0543 0.493 0.487 0.499 0.493 0.499 1,455,995 0.4938 -2.38%
2005-01-31 0 2.100 2.050 2.100 2.050 2.100 150,000 313,250 2.0883 0.505 0.493 0.505 0.493 0.505 623,998 0.5020 -1.18%
2005-01-28 0 2.125 2.075 2.125 2.100 2.125 450,000 945,400 2.1009 0.511 0.499 0.511 0.505 0.511 1,871,993 0.5050 2.41%
2005-01-27 0 2.075 2.075 2.100 2.050 2.075 704,000 1,455,850 2.0680 0.499 0.499 0.505 0.493 0.499 2,928,630 0.4971 -2.35%
2005-01-26 0 2.125 2.100 2.125 2.000 2.150 1,218,000 2,554,700 2.0975 0.511 0.505 0.511 0.481 0.517 5,066,862 0.5042 7.32%
2005-01-25 0 1.980 1.980 2.025 1.960 2.000 414,000 823,040 1.9880 0.476 0.476 0.487 0.471 0.481 1,722,234 0.4779 1.02%
2005-01-24 0 1.960 1.930 1.960 1.950 2.000 600,000 1,190,900 1.9848 0.471 0.464 0.471 0.469 0.481 2,495,991 0.4771 -2.00%
2005-01-21 0 2.000 1.980 2.000 1.990 2.025 448,000 895,800 1.9996 0.481 0.476 0.481 0.478 0.487 1,863,673 0.4807 -2.44%
2005-01-20 0 2.050 2.025 2.050 2.050 2.075 532,000 1,096,600 2.0613 0.493 0.487 0.493 0.493 0.499 2,213,112 0.4955 -2.38%
2005-01-19 0 2.100 2.075 2.100 2.050 2.100 442,000 913,550 2.0669 0.505 0.499 0.505 0.493 0.505 1,838,713 0.4968 0.00%
2005-01-18 0 2.100 2.075 2.100 2.075 2.100 730,000 1,518,800 2.0805 0.505 0.499 0.505 0.499 0.505 3,036,789 0.5001 0.00%
2005-01-17 0 2.100 2.075 2.100 2.025 2.175 1,646,000 3,471,550 2.1091 0.505 0.499 0.505 0.487 0.523 6,847,336 0.5070 3.70%
2005-01-14 0 2.025 2.000 2.025 1.990 2.025 702,000 1,409,500 2.0078 0.487 0.481 0.487 0.478 0.487 2,920,310 0.4827 1.25%
2005-01-13 0 2.000 2.000 2.025 2.000 2.025 804,000 1,609,750 2.0022 0.481 0.481 0.487 0.481 0.487 3,344,628 0.4813 -1.23%
2005-01-12 0 2.025 2.000 2.025 1.980 2.050 1,140,000 2,287,950 2.0070 0.487 0.481 0.487 0.476 0.493 4,742,383 0.4824 -2.41%
2005-01-11 0 2.075 2.075 2.100 1.970 2.125 3,270,000 6,798,990 2.0792 0.499 0.499 0.505 0.474 0.511 13,603,152 0.4998 5.33%
2005-01-10 0 1.970 1.950 1.980 1.860 1.980 1,680,000 3,236,260 1.9263 0.474 0.469 0.476 0.447 0.476 6,988,775 0.4631 3.68%
2005-01-07 0 1.900 1.880 1.910 1.860 1.900 980,000 1,851,900 1.8897 0.457 0.452 0.459 0.447 0.457 4,076,785 0.4543 0.53%
2005-01-06 0 1.890 1.880 1.890 1.890 1.900 204,000 386,200 1.8931 0.454 0.452 0.454 0.454 0.457 848,637 0.4551 0.00%
2005-01-05 0 1.890 1.870 1.890 1.880 1.910 522,000 985,040 1.8870 0.454 0.450 0.454 0.452 0.459 2,171,512 0.4536 -1.05%
2005-01-04 0 1.910 1.910 1.920 1.900 1.920 278,000 532,040 1.9138 0.459 0.459 0.462 0.457 0.462 1,156,476 0.4601 0.53%
2005-01-03 0 1.900 1.900 1.910 1.900 1.910 300,000 570,600 1.9020 0.457 0.457 0.459 0.457 0.459 1,247,996 0.4572 -0.52%
2004-12-31 0 1.910 1.900 1.910 1.900 1.910 172,000 327,500 1.9041 0.459 0.457 0.459 0.457 0.459 715,517 0.4577 0.53%
2004-12-30 0 1.900 1.900 1.910 1.900 1.910 330,000 627,200 1.9006 0.457 0.457 0.459 0.457 0.459 1,372,795 0.4569 -0.52%
2004-12-29 0 1.910 1.900 1.920 1.890 1.910 502,000 955,260 1.9029 0.459 0.457 0.462 0.454 0.459 2,088,313 0.4574 1.60%
2004-12-28 0 1.880 1.880 1.900 1.880 1.910 405,000 769,980 1.9012 0.452 0.452 0.457 0.452 0.459 1,684,794 0.4570 -1.05%
2004-12-24 0 1.900 1.890 1.900 1.890 1.900 116,000 219,900 1.8957 0.457 0.454 0.457 0.454 0.457 482,558 0.4557 0.00%
2004-12-23 0 1.900 1.890 1.900 1.890 1.900 248,000 470,140 1.8957 0.457 0.454 0.457 0.454 0.457 1,031,676 0.4557 0.00%
2004-12-22 0 1.900 1.890 1.900 1.890 1.910 322,000 612,460 1.9020 0.457 0.454 0.457 0.454 0.459 1,339,515 0.4572 -0.52%
2004-12-21 0 1.910 1.900 1.910 1.900 1.910 222,000 423,060 1.9057 0.459 0.457 0.459 0.457 0.459 923,517 0.4581 0.00%
2004-12-20 0 1.910 1.910 1.920 1.900 1.920 344,000 656,420 1.9082 0.459 0.459 0.462 0.457 0.462 1,431,035 0.4587 -1.04%
2004-12-17 0 1.930 1.920 1.930 1.870 1.930 1,694,000 3,254,880 1.9214 0.464 0.462 0.464 0.450 0.464 7,047,015 0.4619 2.66%
2004-12-16 0 1.880 1.880 1.890 1.860 1.880 1,046,000 1,950,800 1.8650 0.452 0.452 0.454 0.447 0.452 4,351,344 0.4483 1.62%
2004-12-15 0 1.850 1.850 1.860 1.850 1.870 370,000 688,220 1.8601 0.445 0.445 0.447 0.445 0.450 1,539,195 0.4471 -1.07%
2004-12-14 0 1.870 1.860 1.870 1.850 1.870 612,000 1,139,040 1.8612 0.450 0.447 0.450 0.445 0.450 2,545,911 0.4474 2.19%
2004-12-13 0 1.830 1.820 1.840 1.790 1.840 534,200 977,736 1.8303 0.440 0.438 0.442 0.430 0.442 2,222,264 0.4400 1.10%
2004-12-10 0 1.810 1.810 1.830 1.810 1.840 332,000 603,200 1.8169 0.435 0.435 0.440 0.435 0.442 1,381,115 0.4367 -2.16%
2004-12-09 0 1.850 1.850 1.860 1.840 1.880 278,000 514,540 1.8509 0.445 0.445 0.447 0.442 0.452 1,156,476 0.4449 -0.27%
2004-12-08 0 1.900 1.860 1.880 1.880 1.910 730,000 1,384,060 1.8960 0.446 0.437 0.441 0.441 0.448 3,110,458 0.4450 -0.52%
2004-12-07 0 1.910 1.900 1.910 1.880 1.920 1,268,000 2,417,040 1.9062 0.448 0.446 0.448 0.441 0.451 5,402,823 0.4474 1.06%
2004-12-06 0 1.890 1.890 1.900 1.880 1.920 958,000 1,817,020 1.8967 0.444 0.444 0.446 0.441 0.451 4,081,943 0.4451 0.53%
2004-12-03 0 1.880 1.870 1.880 1.880 1.890 1,176,000 2,215,880 1.8843 0.441 0.439 0.441 0.441 0.444 5,010,820 0.4422 -0.53%
2004-12-02 0 1.890 1.890 1.900 1.890 1.910 866,000 1,642,220 1.8963 0.444 0.444 0.446 0.444 0.448 3,689,940 0.4451 0.00%
2004-12-01 0 1.890 1.880 1.890 1.870 1.900 1,368,000 2,584,760 1.8894 0.444 0.441 0.444 0.439 0.446 5,828,913 0.4434 0.00%
2004-11-30 0 1.890 1.890 1.900 1.890 1.920 972,000 1,849,660 1.9029 0.444 0.444 0.446 0.444 0.451 4,141,596 0.4466 -1.56%
2004-11-29 0 1.920 1.910 1.920 1.920 1.970 1,976,000 3,850,060 1.9484 0.451 0.448 0.451 0.451 0.462 8,419,541 0.4573 -1.03%
2004-11-26 0 1.940 1.930 1.950 1.910 1.950 4,080,000 7,849,680 1.9239 0.455 0.453 0.458 0.448 0.458 17,384,477 0.4515 1.57%
2004-11-25 0 1.910 1.900 1.910 1.800 1.920 3,072,000 5,768,260 1.8777 0.448 0.446 0.448 0.422 0.451 13,089,489 0.4407 5.52%
2004-11-24 0 1.810 1.810 1.820 1.810 1.830 380,000 692,940 1.8235 0.425 0.425 0.427 0.425 0.429 1,619,142 0.4280 -1.09%
2004-11-23 0 1.830 1.820 1.830 1.790 1.830 498,000 902,340 1.8119 0.429 0.427 0.429 0.420 0.429 2,121,929 0.4252 1.67%
2004-11-22 0 1.800 1.790 1.800 1.790 1.800 186,000 333,940 1.7954 0.422 0.420 0.422 0.420 0.422 792,528 0.4214 0.00%
2004-11-19 0 1.800 1.790 1.800 1.790 1.810 254,000 457,900 1.8028 0.422 0.420 0.422 0.420 0.425 1,082,269 0.4231 -0.55%
2004-11-18 0 1.810 1.810 1.820 1.810 1.820 180,000 327,060 1.8170 0.425 0.425 0.427 0.425 0.427 766,962 0.4264 -0.55%
2004-11-17 0 1.820 1.820 1.840 1.810 1.820 102,000 185,320 1.8169 0.427 0.427 0.432 0.425 0.427 434,612 0.4264 0.55%
2004-11-16 0 1.810 1.810 1.820 1.810 1.840 704,000 1,287,600 1.8290 0.425 0.425 0.427 0.425 0.432 2,999,674 0.4292 -1.09%
2004-11-15 0 1.830 1.830 1.840 1.760 1.830 1,034,000 1,867,980 1.8066 0.429 0.429 0.432 0.413 0.429 4,405,772 0.4240 4.57%
2004-11-12 0 1.750 1.750 1.760 1.750 1.750 420,000 735,000 1.7500 0.411 0.411 0.413 0.411 0.411 1,789,579 0.4107 0.00%
2004-11-11 0 1.750 1.750 1.770 1.730 1.750 468,000 815,900 1.7434 0.411 0.411 0.415 0.406 0.411 1,994,102 0.4092 0.57%
2004-11-10 0 1.740 1.730 1.740 1.710 1.740 352,000 606,920 1.7242 0.408 0.406 0.408 0.401 0.408 1,499,837 0.4047 0.58%
2004-11-09 0 1.730 1.710 1.740 1.710 1.730 600,000 1,030,600 1.7177 0.406 0.401 0.408 0.401 0.406 2,556,541 0.4031 0.00%
2004-11-08 0 1.730 1.730 1.740 1.700 1.740 514,000 884,860 1.7215 0.406 0.406 0.408 0.399 0.408 2,190,103 0.4040 -0.57%
2004-11-05 0 1.740 1.730 1.740 1.720 1.740 270,000 466,600 1.7281 0.408 0.406 0.408 0.404 0.408 1,150,443 0.4056 0.58%
2004-11-04 0 1.730 1.730 1.750 1.730 1.730 190,000 329,100 1.7321 0.406 0.406 0.411 0.406 0.406 809,571 0.4065 0.00%
2004-11-03 0 1.730 1.730 1.740 1.730 1.730 120,000 207,600 1.7300 0.406 0.406 0.408 0.406 0.406 511,308 0.4060 0.00%
2004-11-02 0 1.730 1.720 1.740 1.730 1.740 250,000 433,200 1.7328 0.406 0.404 0.408 0.406 0.408 1,065,225 0.4067 -1.14%
2004-11-01 0 1.750 1.730 1.750 1.750 1.750 200,000 350,000 1.7500 0.411 0.406 0.411 0.411 0.411 852,180 0.4107 0.57%
2004-10-29 0 1.740 1.740 1.760 1.740 1.740 68,000 118,320 1.7400 0.408 0.408 0.413 0.408 0.408 289,741 0.4084 0.00%
2004-10-28 0 1.740 1.730 1.740 1.730 1.740 200,000 346,200 1.7310 0.408 0.406 0.408 0.406 0.408 852,180 0.4063 -1.14%
2004-10-27 0 1.760 1.730 1.760 1.720 1.770 208,000 364,060 1.7503 0.413 0.406 0.413 0.404 0.415 886,267 0.4108 1.73%
2004-10-26 0 1.730 1.720 1.730 1.720 1.740 430,000 741,800 1.7251 0.406 0.404 0.406 0.404 0.408 1,832,188 0.4049 -0.57%
2004-10-25 0 1.740 1.730 1.740 1.730 1.740 978,000 1,700,000 1.7382 0.408 0.406 0.408 0.406 0.408 4,167,161 0.4080 -1.14%
2004-10-21 0 1.760 1.760 1.770 1.750 1.760 300,000 527,300 1.7577 0.413 0.413 0.415 0.411 0.413 1,278,270 0.4125 0.57%
2004-10-20 0 1.750 1.750 1.770 1.750 1.770 302,000 531,800 1.7609 0.411 0.411 0.415 0.411 0.415 1,286,792 0.4133 -0.57%
2004-10-19 0 1.760 1.760 1.770 1.740 1.760 878,000 1,537,080 1.7507 0.413 0.413 0.415 0.408 0.413 3,741,071 0.4109 1.15%
2004-10-18 0 1.740 1.730 1.740 1.740 1.750 208,000 362,400 1.7423 0.408 0.406 0.408 0.408 0.411 886,267 0.4089 0.58%
2004-10-15 0 1.730 1.720 1.750 1.720 1.760 332,000 581,100 1.7503 0.406 0.404 0.411 0.404 0.413 1,414,619 0.4108 -1.70%
2004-10-14 0 1.760 1.750 1.760 1.740 1.760 412,000 720,880 1.7497 0.413 0.411 0.413 0.408 0.413 1,755,491 0.4106 0.57%
2004-10-13 0 1.750 1.740 1.750 1.730 1.750 354,000 615,960 1.7400 0.411 0.408 0.411 0.406 0.411 1,508,359 0.4084 0.57%
2004-10-12 0 1.740 1.740 1.750 1.720 1.740 224,000 388,140 1.7328 0.408 0.408 0.411 0.404 0.408 954,442 0.4067 1.75%
2004-10-11 0 1.710 1.710 1.720 1.690 1.710 260,000 441,800 1.6992 0.401 0.401 0.404 0.397 0.401 1,107,834 0.3988 1.18%
2004-10-08 0 1.690 1.690 1.700 1.680 1.700 340,000 574,500 1.6897 0.397 0.397 0.399 0.394 0.399 1,448,706 0.3966 -0.59%
2004-10-07 0 1.700 1.690 1.700 1.680 1.700 696,400 1,180,756 1.6955 0.399 0.397 0.399 0.394 0.399 2,967,292 0.3979 2.41%
2004-10-06 0 1.660 1.660 1.670 1.650 1.660 276,000 455,840 1.6516 0.390 0.390 0.392 0.387 0.390 1,176,009 0.3876 1.22%
2004-10-05 0 1.640 1.640 1.650 1.630 1.650 182,000 298,420 1.6397 0.385 0.385 0.387 0.383 0.387 775,484 0.3848 0.00%
2004-10-04 0 1.640 1.630 1.640 1.640 1.650 108,000 177,200 1.6407 0.385 0.383 0.385 0.385 0.387 460,177 0.3851 0.61%
2004-09-30 0 1.630 1.630 1.640 1.620 1.650 134,000 218,880 1.6334 0.383 0.383 0.385 0.380 0.387 570,961 0.3834 1.24%
2004-09-28 0 1.610 1.610 1.620 1.600 1.620 162,000 260,920 1.6106 0.378 0.378 0.380 0.376 0.380 690,266 0.3780 0.00%
2004-09-27 0 1.610 1.610 1.620 1.600 1.610 94,000 150,920 1.6055 0.378 0.378 0.380 0.376 0.378 400,525 0.3768 0.00%
2004-09-24 0 1.610 1.600 1.630 1.590 1.610 118,000 189,140 1.6029 0.378 0.376 0.383 0.373 0.378 502,786 0.3762 0.00%
2004-09-23 0 1.610 1.600 1.620 1.590 1.610 194,000 310,440 1.6002 0.378 0.376 0.380 0.373 0.378 826,615 0.3756 0.00%
2004-09-22 0 1.610 1.610 1.620 1.610 1.630 256,000 415,960 1.6248 0.378 0.378 0.380 0.378 0.383 1,090,791 0.3813 0.62%
2004-09-21 0 1.600 1.600 1.610 1.600 1.600 170,000 272,000 1.6000 0.376 0.376 0.378 0.376 0.376 724,353 0.3755 0.00%
2004-09-20 0 1.600 1.600 1.620 1.600 1.620 280,000 448,980 1.6035 0.376 0.376 0.380 0.376 0.380 1,193,052 0.3763 1.91%
2004-09-17 0 1.570 1.560 1.600 1.560 1.570 120,000 187,380 1.5615 0.368 0.366 0.376 0.366 0.368 511,308 0.3665 -1.26%
2004-09-16 0 1.590 1.580 1.590 1.580 1.590 78,000 123,720 1.5862 0.373 0.371 0.373 0.371 0.373 332,350 0.3723 1.27%
2004-09-15 0 1.570 1.570 1.590 1.570 1.570 116,000 182,120 1.5700 0.368 0.368 0.373 0.368 0.368 494,265 0.3685 -0.63%
2004-09-14 0 1.580 1.570 1.590 1.560 1.580 162,000 254,720 1.5723 0.371 0.368 0.373 0.366 0.371 690,266 0.3690 -0.63%
2004-09-13 0 1.590 1.580 1.590 1.560 1.590 222,000 348,820 1.5713 0.373 0.371 0.373 0.366 0.373 945,920 0.3688 0.63%
2004-09-10 0 1.580 1.560 1.590 1.580 1.590 316,000 499,680 1.5813 0.371 0.366 0.373 0.371 0.373 1,346,445 0.3711 0.00%
2004-09-09 0 1.580 1.560 1.580 1.560 1.580 2,690,000 4,223,420 1.5700 0.371 0.366 0.371 0.366 0.371 11,461,824 0.3685 1.28%
2004-09-08 0 1.560 1.550 1.570 1.560 1.570 312,000 487,060 1.5611 0.366 0.364 0.368 0.366 0.368 1,329,401 0.3664 0.00%
2004-09-07 0 1.560 1.560 1.580 1.560 1.580 110,000 171,640 1.5604 0.366 0.366 0.371 0.366 0.371 468,699 0.3662 -1.27%
2004-09-06 0 1.580 1.570 1.590 1.560 1.580 128,000 202,160 1.5794 0.371 0.368 0.373 0.366 0.371 545,395 0.3707 0.00%
2004-09-03 0 1.580 1.570 1.590 1.580 1.580 20,000 31,600 1.5800 0.371 0.368 0.373 0.371 0.371 85,218 0.3708 1.28%
2004-09-02 0 1.560 1.560 1.570 1.550 1.570 104,000 162,280 1.5604 0.366 0.366 0.368 0.364 0.368 443,134 0.3662 0.00%
2004-09-01 0 1.560 1.550 1.560 1.560 1.560 200,000 312,000 1.5600 0.366 0.364 0.366 0.366 0.366 852,180 0.3661 0.00%
2004-08-31 0 1.560 1.560 1.570 1.540 1.570 428,000 662,780 1.5486 0.366 0.366 0.368 0.361 0.368 1,823,666 0.3634 -0.64%
2004-08-30 0 1.570 1.560 1.570 1.570 1.580 156,000 244,820 1.5694 0.368 0.366 0.368 0.368 0.371 664,701 0.3683 0.00%
2004-08-27 0 1.570 1.560 1.580 1.570 1.580 90,000 141,500 1.5722 0.368 0.366 0.371 0.368 0.371 383,481 0.3690 0.64%
2004-08-26 0 1.560 1.560 1.570 1.560 1.560 260,000 405,600 1.5600 0.366 0.366 0.368 0.366 0.366 1,107,834 0.3661 -0.64%
2004-08-25 0 1.570 1.570 1.580 1.570 1.570 50,000 78,500 1.5700 0.368 0.368 0.371 0.368 0.368 213,045 0.3685 0.64%
2004-08-24 0 1.560 1.550 1.580 1.560 1.560 80,000 124,800 1.5600 0.366 0.364 0.371 0.366 0.366 340,872 0.3661 0.00%
2004-08-23 0 1.560 1.530 1.570 1.560 1.560 150,000 234,000 1.5600 0.366 0.359 0.368 0.366 0.366 639,135 0.3661 0.00%
2004-08-20 0 1.560 1.550 1.560 1.560 1.560 310,000 483,600 1.5600 0.366 0.364 0.366 0.366 0.366 1,320,879 0.3661 0.00%
2004-08-19 0 1.560 1.550 1.560 1.540 1.560 1,006,000 1,559,300 1.5500 0.366 0.364 0.366 0.361 0.366 4,286,467 0.3638 2.63%
2004-08-18 0 1.520 1.510 1.520 1.500 1.520 596,000 899,480 1.5092 0.357 0.354 0.357 0.352 0.357 2,539,497 0.3542 2.01%
2004-08-17 0 1.490 1.490 1.530 1.480 1.490 48,000 71,320 1.4858 0.350 0.350 0.359 0.347 0.350 204,523 0.3487 -3.87%
2004-08-16 0 1.550 1.510 1.550 1.550 1.560 222,000 344,400 1.5514 0.364 0.354 0.364 0.364 0.366 945,920 0.3641 -0.64%
2004-08-13 0 1.560 1.560 1.580 1.550 1.590 132,000 206,400 1.5636 0.366 0.366 0.371 0.364 0.373 562,439 0.3670 -0.00%
2004-08-12 0 1.620 1.610 1.620 1.610 1.630 826,000 1,337,760 1.6196 0.366 0.364 0.366 0.364 0.368 3,654,870 0.3660 -0.61%
2004-08-11 0 1.630 1.610 1.630 1.620 1.640 1,032,000 1,683,020 1.6308 0.368 0.364 0.368 0.366 0.371 4,566,375 0.3686 0.00%
2004-08-10 0 1.630 1.620 1.630 1.630 1.630 911,000 1,484,890 1.6300 0.368 0.366 0.368 0.368 0.368 4,030,976 0.3684 0.00%
2004-08-09 0 1.630 1.610 1.640 1.600 1.630 900,000 1,457,500 1.6194 0.368 0.364 0.371 0.362 0.368 3,982,304 0.3660 1.87%
2004-08-06 0 1.600 1.590 1.620 1.600 1.610 281,000 450,990 1.6049 0.362 0.359 0.366 0.362 0.364 1,243,364 0.3627 -1.84%
2004-08-05 0 1.630 1.610 1.640 1.630 1.640 322,000 525,220 1.6311 0.368 0.364 0.371 0.368 0.371 1,424,780 0.3686 0.00%
2004-08-04 0 1.630 1.630 1.640 1.630 1.650 232,000 379,568 1.6361 0.368 0.368 0.371 0.368 0.373 1,026,549 0.3698 -1.21%
2004-08-03 0 1.650 1.630 1.650 1.640 1.650 372,000 610,960 1.6424 0.373 0.368 0.373 0.371 0.373 1,646,019 0.3712 0.61%
2004-08-02 0 1.640 1.630 1.640 1.630 1.640 110,000 180,200 1.6382 0.371 0.368 0.371 0.368 0.371 486,726 0.3702 0.00%
2004-07-30 0 1.640 1.630 1.650 1.630 1.640 120,000 195,800 1.6317 0.371 0.368 0.373 0.368 0.371 530,974 0.3688 0.00%
2004-07-29 0 1.640 1.640 1.650 1.640 1.650 266,000 437,240 1.6438 0.371 0.371 0.373 0.371 0.373 1,176,992 0.3715 0.00%
2004-07-28 0 1.640 1.640 1.650 1.630 1.630 40,000 65,200 1.6300 0.371 0.371 0.373 0.368 0.368 176,991 0.3684 0.61%
2004-07-27 0 1.630 1.630 1.640 1.630 1.630 30,000 48,900 1.6300 0.368 0.368 0.371 0.368 0.368 132,743 0.3684 0.62%
2004-07-26 0 1.620 1.620 1.650 - - 0 0 - 0.366 0.366 0.373 - - 0 - 0.00%
2004-07-23 0 1.620 1.620 1.640 1.620 1.650 188,000 305,460 1.6248 0.366 0.366 0.371 0.366 0.373 831,859 0.3672 -1.82%
2004-07-22 0 1.650 1.630 1.650 1.650 1.650 100,000 165,000 1.6500 0.373 0.368 0.373 0.373 0.373 442,478 0.3729 0.00%
2004-07-21 0 1.650 1.640 1.650 1.650 1.650 8,000 13,200 1.6500 0.373 0.371 0.373 0.373 0.373 35,398 0.3729 1.23%
2004-07-20 0 1.630 1.630 1.650 1.630 1.630 16,000 26,080 1.6300 0.368 0.368 0.373 0.368 0.368 70,797 0.3684 -1.21%
2004-07-19 0 1.650 1.630 1.650 1.640 1.650 60,000 98,920 1.6487 0.373 0.368 0.373 0.371 0.373 265,487 0.3726 1.85%
2004-07-16 0 1.620 1.610 1.650 1.620 1.630 140,000 227,500 1.6250 0.366 0.364 0.373 0.366 0.368 619,469 0.3672 -0.61%
2004-07-15 0 1.630 1.620 1.650 - - 0 0 - 0.368 0.366 0.373 - - 0 - 0.00%
2004-07-14 0 1.630 1.630 1.640 1.630 1.630 10,000 16,300 1.6300 0.368 0.368 0.371 0.368 0.368 44,248 0.3684 -0.61%
2004-07-13 0 1.640 1.630 1.650 1.630 1.640 348,000 567,960 1.6321 0.371 0.368 0.373 0.368 0.371 1,539,824 0.3688 -0.61%
2004-07-12 0 1.650 1.650 1.660 1.650 1.650 108,000 178,200 1.6500 0.373 0.373 0.375 0.373 0.373 477,876 0.3729 0.00%
2004-07-09 0 1.650 1.640 1.660 1.650 1.650 90,000 148,500 1.6500 0.373 0.371 0.375 0.373 0.373 398,230 0.3729 0.00%
2004-07-08 0 1.650 1.650 1.670 - - 20,000 33,000 1.6500 0.373 0.373 0.377 - - 88,496 0.3729 0.00%
2004-07-07 0 1.650 1.640 1.650 1.650 1.660 340,000 561,400 1.6512 0.373 0.371 0.373 0.373 0.375 1,504,426 0.3732 -1.20%
2004-07-06 0 1.670 1.670 1.680 1.660 1.670 100,000 166,400 1.6640 0.377 0.377 0.380 0.375 0.377 442,478 0.3761 0.60%
2004-07-05 0 1.660 1.660 1.680 1.660 1.690 208,000 348,420 1.6751 0.375 0.375 0.380 0.375 0.382 920,355 0.3786 -0.60%
2004-07-02 0 1.670 1.660 1.670 1.580 1.670 572,000 929,220 1.6245 0.377 0.375 0.377 0.357 0.377 2,530,975 0.3671 3.73%
2004-06-30 0 1.610 1.610 1.620 1.600 1.660 832,000 1,356,500 1.6304 0.364 0.364 0.366 0.362 0.375 3,681,419 0.3685 -1.83%
2004-06-29 0 1.640 1.610 1.640 1.610 1.650 354,000 578,540 1.6343 0.371 0.364 0.371 0.364 0.373 1,566,373 0.3694 2.50%
2004-06-28 0 1.600 1.580 1.600 1.590 1.600 40,000 63,800 1.5950 0.362 0.357 0.362 0.359 0.362 176,991 0.3605 1.27%
2004-06-25 0 1.580 1.580 1.590 1.580 1.580 24,000 37,920 1.5800 0.357 0.357 0.359 0.357 0.357 106,195 0.3571 -0.63%
2004-06-24 0 1.590 1.570 1.590 1.530 1.590 86,000 136,140 1.5830 0.359 0.355 0.359 0.346 0.359 380,531 0.3578 3.92%
2004-06-23 0 1.530 1.530 1.570 1.530 1.570 300,000 464,940 1.5498 0.346 0.346 0.355 0.346 0.355 1,327,435 0.3503 -1.92%
2004-06-21 0 1.560 1.560 1.580 1.560 1.560 20,000 31,200 1.5600 0.353 0.353 0.357 0.353 0.353 88,496 0.3526 -1.27%
2004-06-18 0 1.580 1.580 1.600 1.570 1.600 296,000 469,440 1.5859 0.357 0.357 0.362 0.355 0.362 1,309,735 0.3584 -1.25%
2004-06-17 0 1.600 1.600 1.630 1.600 1.600 106,000 169,600 1.6000 0.362 0.362 0.368 0.362 0.362 469,027 0.3616 -0.62%
2004-06-16 0 1.610 1.610 1.640 1.600 1.610 158,000 253,240 1.6028 0.364 0.364 0.371 0.362 0.364 699,116 0.3622 -1.83%
2004-06-15 0 1.640 1.580 1.640 1.640 1.640 40,000 65,600 1.6400 0.371 0.357 0.371 0.371 0.371 176,991 0.3706 2.50%
2004-06-14 0 1.600 1.600 1.640 1.600 1.660 144,000 236,000 1.6389 0.362 0.362 0.371 0.362 0.375 637,169 0.3704 -2.44%
2004-06-11 0 1.640 1.610 1.640 1.610 1.640 342,000 557,540 1.6302 0.371 0.364 0.371 0.364 0.371 1,513,275 0.3684 0.00%
2004-06-10 0 1.640 1.640 1.650 1.640 1.650 96,000 157,640 1.6421 0.371 0.371 0.373 0.371 0.373 424,779 0.3711 -0.61%
2004-06-09 0 1.650 1.630 1.650 1.630 1.650 132,000 215,820 1.6350 0.373 0.368 0.373 0.368 0.373 584,071 0.3695 1.85%
2004-06-08 0 1.620 1.590 1.640 1.590 1.620 234,000 378,660 1.6182 0.366 0.359 0.371 0.359 0.366 1,035,399 0.3657 1.25%
2004-06-07 0 1.600 1.580 1.620 1.570 1.620 140,000 223,840 1.5989 0.362 0.357 0.366 0.355 0.366 619,469 0.3613 1.27%
2004-06-04 0 1.580 1.580 1.600 1.580 1.580 126,000 199,080 1.5800 0.357 0.357 0.362 0.357 0.357 557,523 0.3571 0.00%
2004-06-03 0 1.580 1.570 1.580 1.570 1.580 308,000 484,360 1.5726 0.357 0.355 0.357 0.355 0.357 1,362,833 0.3554 1.28%
2004-06-02 0 1.560 1.560 1.570 1.550 1.560 150,000 233,300 1.5553 0.353 0.353 0.355 0.350 0.353 663,717 0.3515 1.96%
2004-06-01 0 1.530 1.530 1.570 1.530 1.560 50,000 77,540 1.5508 0.346 0.346 0.355 0.346 0.353 221,239 0.3505 -1.29%
2004-05-31 0 1.550 1.540 1.570 1.510 1.570 212,000 325,240 1.5342 0.350 0.348 0.355 0.341 0.355 938,054 0.3467 -1.90%
2004-05-28 0 1.580 1.580 1.590 1.570 1.590 96,000 151,980 1.5831 0.357 0.357 0.359 0.355 0.359 424,779 0.3578 1.94%
2004-05-27 0 1.550 1.530 1.550 1.500 1.550 424,000 645,240 1.5218 0.350 0.346 0.350 0.339 0.350 1,876,108 0.3439 3.33%
2004-05-25 0 1.500 1.480 1.500 1.470 1.500 258,000 383,760 1.4874 0.339 0.334 0.339 0.332 0.339 1,141,594 0.3362 -0.66%
2004-05-24 0 1.510 1.460 1.510 1.500 1.510 22,000 33,020 1.5009 0.341 0.330 0.341 0.339 0.341 97,345 0.3392 -0.66%
2004-05-21 0 1.520 1.490 1.520 1.500 1.520 194,000 293,080 1.5107 0.344 0.337 0.344 0.339 0.344 858,408 0.3414 1.33%
2004-05-20 0 1.500 1.500 1.510 1.490 1.510 140,000 210,220 1.5016 0.339 0.339 0.341 0.337 0.341 619,469 0.3394 -0.66%
2004-05-19 0 1.510 1.500 1.510 1.500 1.510 310,000 465,740 1.5024 0.341 0.339 0.341 0.339 0.341 1,371,682 0.3395 0.67%
2004-05-18 0 1.500 1.470 1.500 1.460 1.500 284,000 422,040 1.4861 0.339 0.332 0.339 0.330 0.339 1,256,638 0.3358 0.00%
2004-05-17 0 1.500 1.210 1.500 1.400 1.550 454,000 671,660 1.4794 0.339 0.273 0.339 0.316 0.350 2,008,851 0.3344 -3.23%
2004-05-14 0 1.550 1.520 1.550 1.500 1.580 644,000 994,460 1.5442 0.350 0.344 0.350 0.339 0.357 2,849,560 0.3490 -1.27%
2004-05-13 0 1.570 1.550 1.580 1.570 1.610 386,000 613,180 1.5885 0.355 0.350 0.357 0.355 0.364 1,707,966 0.3590 -4.85%
2004-05-12 0 1.650 1.600 1.650 1.650 1.650 20,000 33,000 1.6500 0.373 0.362 0.373 0.373 0.373 88,496 0.3729 3.12%
2004-05-11 0 1.600 1.600 1.610 1.580 1.600 420,000 668,760 1.5923 0.362 0.362 0.364 0.357 0.362 1,858,408 0.3599 1.27%
2004-05-10 0 1.580 1.580 1.610 1.580 1.610 60,000 95,800 1.5967 0.357 0.357 0.364 0.357 0.364 265,487 0.3608 -4.24%
2004-05-07 0 1.650 1.650 1.670 1.650 1.650 198,000 326,700 1.6500 0.373 0.373 0.377 0.373 0.373 876,107 0.3729 1.85%
2004-05-06 0 1.620 1.620 1.650 1.620 1.650 60,000 98,100 1.6350 0.366 0.366 0.373 0.366 0.373 265,487 0.3695 -1.82%
2004-05-05 0 1.650 1.640 1.650 1.650 1.650 160,000 264,000 1.6500 0.373 0.371 0.373 0.373 0.373 707,965 0.3729 0.00%
2004-05-04 0 1.650 1.650 1.670 1.610 1.650 566,000 925,300 1.6348 0.373 0.373 0.377 0.364 0.373 2,504,427 0.3695 3.12%
2004-05-03 0 1.600 1.590 1.600 1.600 1.600 212,000 339,200 1.6000 0.362 0.359 0.362 0.362 0.362 938,054 0.3616 1.27%
2004-04-30 0 1.580 1.580 1.600 1.520 1.580 896,000 1,386,660 1.5476 0.357 0.357 0.362 0.344 0.357 3,964,605 0.3498 0.00%
2004-04-29 0 1.580 1.570 1.590 1.580 1.620 520,000 831,400 1.5988 0.357 0.355 0.359 0.357 0.366 2,300,887 0.3613 -5.39%
2004-04-28 0 1.670 1.660 1.670 1.670 1.680 46,000 77,060 1.6752 0.377 0.375 0.377 0.377 0.380 203,540 0.3786 0.60%
2004-04-27 0 1.660 1.660 1.670 1.660 1.670 122,000 203,240 1.6659 0.375 0.375 0.377 0.375 0.377 539,823 0.3765 0.00%
2004-04-26 0 1.660 1.650 1.660 1.650 1.660 738,000 1,220,500 1.6538 0.375 0.373 0.375 0.373 0.375 3,265,489 0.3738 0.61%
2004-04-23 0 1.650 1.650 1.690 1.650 1.680 218,000 362,320 1.6620 0.373 0.373 0.382 0.373 0.380 964,602 0.3756 0.00%
2004-04-22 0 1.650 1.620 1.650 1.650 1.650 290,000 478,220 1.6490 0.373 0.366 0.373 0.373 0.373 1,283,187 0.3727 0.61%
2004-04-21 0 1.640 1.610 1.640 1.620 1.650 602,000 987,844 1.6409 0.371 0.364 0.371 0.366 0.373 2,663,719 0.3709 -0.61%
2004-04-20 0 1.650 1.640 1.660 1.650 1.680 604,000 1,001,700 1.6584 0.373 0.371 0.375 0.373 0.380 2,672,568 0.3748 -1.20%
2004-04-19 0 1.670 1.640 1.680 1.670 1.690 398,000 670,500 1.6847 0.377 0.371 0.380 0.377 0.382 1,761,063 0.3807 -1.76%
2004-04-16 0 1.700 1.690 1.710 1.690 1.700 100,000 169,200 1.6920 0.384 0.382 0.386 0.382 0.384 442,478 0.3824 1.19%
2004-04-15 0 1.680 1.680 1.690 1.680 1.700 272,000 458,000 1.6838 0.380 0.380 0.382 0.380 0.384 1,203,541 0.3805 -1.75%
2004-04-14 0 1.710 1.690 1.720 1.690 1.710 434,000 737,600 1.6995 0.386 0.382 0.389 0.382 0.386 1,920,355 0.3841 0.00%
2004-04-13 0 1.710 1.710 1.720 1.700 1.730 380,000 652,100 1.7161 0.386 0.386 0.389 0.384 0.391 1,681,417 0.3878 -0.58%
2004-04-08 0 1.720 1.720 1.750 1.710 1.720 200,000 343,600 1.7180 0.389 0.389 0.395 0.386 0.389 884,956 0.3883 0.00%
2004-04-07 0 1.720 1.710 1.720 1.720 1.720 70,000 120,400 1.7200 0.389 0.386 0.389 0.389 0.389 309,735 0.3887 -1.15%
2004-04-06 0 1.740 1.730 1.740 1.730 1.750 220,000 383,520 1.7433 0.393 0.391 0.393 0.391 0.395 973,452 0.3940 0.58%
2004-04-02 0 1.730 1.710 1.730 1.700 1.730 320,000 549,440 1.7170 0.391 0.386 0.391 0.384 0.391 1,415,930 0.3880 1.76%
2004-04-01 0 1.700 1.680 1.700 1.680 1.700 100,000 169,640 1.6964 0.384 0.380 0.384 0.380 0.384 442,478 0.3834 1.80%
2004-03-31 0 1.670 1.660 1.680 1.670 1.700 1,160,000 1,942,680 1.6747 0.377 0.375 0.380 0.377 0.384 5,132,747 0.3785 -1.76%
2004-03-30 0 1.700 1.680 1.710 1.690 1.760 1,040,000 1,791,440 1.7225 0.384 0.380 0.386 0.382 0.398 4,601,773 0.3893 -2.86%
2004-03-29 0 1.750 1.740 1.750 1.740 1.750 146,000 255,400 1.7493 0.395 0.393 0.395 0.393 0.395 646,018 0.3953 -1.69%
2004-03-26 0 1.780 1.750 1.790 1.750 1.780 820,000 1,449,240 1.7674 0.402 0.395 0.405 0.395 0.402 3,628,321 0.3994 0.56%
2004-03-25 0 1.770 1.770 1.790 1.770 1.790 146,000 258,620 1.7714 0.400 0.400 0.405 0.400 0.405 646,018 0.4003 -0.56%
2004-03-24 0 1.780 1.780 1.800 1.770 1.780 156,000 276,660 1.7735 0.402 0.402 0.407 0.400 0.402 690,266 0.4008 0.56%
2004-03-23 0 1.770 1.760 1.770 1.750 1.780 244,000 431,760 1.7695 0.400 0.398 0.400 0.395 0.402 1,079,647 0.3999 0.00%
2004-03-22 0 1.770 1.770 1.790 1.770 1.780 500,000 887,860 1.7757 0.400 0.400 0.405 0.400 0.402 2,212,391 0.4013 -1.67%
2004-03-19 0 1.800 1.800 1.830 1.790 1.800 236,000 424,400 1.7983 0.407 0.407 0.414 0.405 0.407 1,044,249 0.4064 -0.55%
2004-03-18 0 1.810 1.800 1.820 1.800 1.810 90,000 162,200 1.8022 0.409 0.407 0.411 0.407 0.409 398,230 0.4073 -1.09%
2004-03-17 0 1.830 1.800 1.830 1.790 1.830 122,000 219,580 1.7998 0.414 0.407 0.414 0.405 0.414 539,823 0.4068 0.00%
2004-03-16 0 1.830 1.820 1.830 1.810 1.830 210,000 382,160 1.8198 0.414 0.411 0.414 0.409 0.414 929,204 0.4113 0.00%
2004-03-15 0 1.830 1.820 1.830 1.820 1.830 476,000 867,520 1.8225 0.414 0.411 0.414 0.411 0.414 2,106,196 0.4119 2.81%
2004-03-12 0 1.780 1.780 1.800 1.770 1.790 984,000 1,745,860 1.7742 0.402 0.402 0.407 0.400 0.405 4,353,986 0.4010 -1.11%
2004-03-11 0 1.800 1.800 1.810 1.800 1.810 724,000 1,303,640 1.8006 0.407 0.407 0.409 0.407 0.409 3,203,542 0.4069 -0.55%
2004-03-10 0 1.810 1.810 1.820 1.800 1.810 142,000 255,840 1.8017 0.409 0.409 0.411 0.407 0.409 628,319 0.4072 0.00%
2004-03-09 0 1.810 1.810 1.840 1.810 1.810 20,000 36,200 1.8100 0.409 0.409 0.416 0.409 0.409 88,496 0.4091 0.00%
2004-03-08 0 1.810 1.800 1.840 1.810 1.840 1,286,000 2,343,600 1.8224 0.409 0.407 0.416 0.409 0.416 5,690,270 0.4119 -1.63%
2004-03-05 0 1.840 1.840 1.870 1.810 1.850 204,000 374,600 1.8363 0.416 0.416 0.423 0.409 0.418 902,656 0.4150 1.10%
2004-03-04 0 1.820 1.820 1.840 1.810 1.830 548,000 998,160 1.8215 0.411 0.411 0.416 0.409 0.414 2,424,781 0.4116 -0.55%
2004-03-03 0 1.830 1.820 1.830 1.820 1.840 638,000 1,166,740 1.8287 0.414 0.411 0.414 0.411 0.416 2,823,011 0.4133 -0.54%
2004-03-02 0 1.840 1.840 1.850 1.800 1.840 740,000 1,346,800 1.8200 0.416 0.416 0.418 0.407 0.416 3,274,339 0.4113 0.55%
2004-03-01 0 1.830 1.830 1.840 1.820 1.840 984,000 1,800,040 1.8293 0.414 0.414 0.416 0.411 0.416 4,353,986 0.4134 -1.08%
2004-02-27 0 1.850 1.840 1.850 1.840 1.850 234,220 432,196 1.8453 0.418 0.416 0.418 0.416 0.418 1,036,372 0.4170 0.00%
2004-02-26 0 1.850 1.840 1.850 1.830 1.850 192,000 352,980 1.8384 0.418 0.416 0.418 0.414 0.418 849,558 0.4155 0.54%
2004-02-25 0 1.840 1.840 1.860 1.840 1.850 340,000 626,720 1.8433 0.416 0.416 0.420 0.416 0.418 1,504,426 0.4166 0.55%
2004-02-24 0 1.830 1.830 1.840 1.830 1.860 206,000 379,960 1.8445 0.414 0.414 0.416 0.414 0.420 911,505 0.4168 -1.08%
2004-02-23 0 1.850 1.840 1.850 1.840 1.870 567,563 1,050,753 1.8513 0.418 0.416 0.418 0.416 0.423 2,511,343 0.4184 0.54%
2004-02-20 0 1.840 1.840 1.850 1.830 1.860 582,000 1,076,340 1.8494 0.416 0.416 0.418 0.414 0.420 2,575,223 0.4180 0.00%
2004-02-19 0 1.840 1.840 1.850 1.830 1.850 1,272,000 2,337,940 1.8380 0.416 0.416 0.418 0.414 0.418 5,628,323 0.4154 -0.54%
2004-02-18 0 1.850 1.840 1.850 1.840 1.870 1,494,000 2,766,120 1.8515 0.418 0.416 0.418 0.416 0.423 6,610,624 0.4184 -1.07%
2004-02-17 0 1.870 1.860 1.880 1.850 1.880 838,000 1,564,580 1.8670 0.423 0.420 0.425 0.418 0.425 3,707,967 0.4220 0.54%
2004-02-16 0 1.860 1.860 1.870 1.860 1.870 740,000 1,379,700 1.8645 0.420 0.420 0.423 0.420 0.423 3,274,339 0.4214 0.00%
2004-02-13 0 1.860 1.860 1.880 1.850 1.890 438,000 815,400 1.8616 0.420 0.420 0.425 0.418 0.427 1,938,055 0.4207 0.54%
2004-02-12 0 1.850 1.850 1.870 1.850 1.910 652,000 1,228,900 1.8848 0.418 0.418 0.423 0.418 0.432 2,884,958 0.4260 -2.63%
2004-02-11 0 1.900 1.890 1.900 1.890 1.920 1,808,000 3,444,920 1.9054 0.429 0.427 0.429 0.427 0.434 8,000,006 0.4306 0.53%
2004-02-10 0 1.890 1.880 1.890 1.840 1.890 2,466,800 4,609,892 1.8688 0.427 0.425 0.427 0.416 0.427 10,915,052 0.4223 2.72%
2004-02-09 0 1.840 1.830 1.840 1.810 1.840 802,000 1,461,720 1.8226 0.416 0.414 0.416 0.409 0.416 3,548,675 0.4119 2.22%
2004-02-06 0 1.800 1.800 1.810 1.800 1.810 322,000 580,300 1.8022 0.407 0.407 0.409 0.407 0.409 1,424,780 0.4073 -1.10%
2004-02-05 0 1.820 1.800 1.820 1.780 1.820 412,000 741,280 1.7992 0.411 0.407 0.411 0.402 0.411 1,823,010 0.4066 1.11%
2004-02-04 0 1.800 1.800 1.810 1.800 1.810 216,000 389,640 1.8039 0.407 0.407 0.409 0.407 0.409 955,753 0.4077 0.00%
2004-02-03 0 1.800 1.790 1.800 1.790 1.800 414,000 742,860 1.7943 0.407 0.405 0.407 0.405 0.407 1,831,860 0.4055 0.00%
2004-02-02 0 1.800 1.790 1.800 1.790 1.810 296,000 532,200 1.7980 0.407 0.405 0.407 0.405 0.409 1,309,735 0.4063 -0.55%
2004-01-30 0 1.810 1.800 1.810 1.790 1.810 80,000 144,020 1.8003 0.409 0.407 0.409 0.405 0.409 353,983 0.4069 0.00%
2004-01-29 0 1.810 1.790 1.810 1.780 1.810 496,000 892,060 1.7985 0.409 0.405 0.409 0.402 0.409 2,194,692 0.4065 0.56%
2004-01-28 0 1.800 1.800 1.810 1.800 1.810 464,000 837,600 1.8052 0.407 0.407 0.409 0.407 0.409 2,053,099 0.4080 -0.55%
2004-01-27 0 1.810 1.810 1.830 1.810 1.830 590,000 1,070,380 1.8142 0.409 0.409 0.414 0.409 0.414 2,610,621 0.4100 -0.55%
2004-01-26 0 1.820 1.820 1.830 1.820 1.830 234,000 426,960 1.8246 0.411 0.411 0.414 0.411 0.414 1,035,399 0.4124 0.00%
2004-01-21 0 1.820 1.820 1.830 1.800 1.830 114,000 207,240 1.8179 0.411 0.411 0.414 0.407 0.414 504,425 0.4108 -0.55%
2004-01-20 0 1.830 1.820 1.830 1.790 1.840 730,000 1,327,380 1.8183 0.414 0.411 0.414 0.405 0.416 3,230,091 0.4109 1.67%
2004-01-19 0 1.800 1.790 1.800 1.790 1.820 158,000 284,780 1.8024 0.407 0.405 0.407 0.405 0.411 699,116 0.4073 0.00%
2004-01-16 0 1.800 1.790 1.800 1.800 1.820 586,000 1,057,480 1.8046 0.407 0.405 0.407 0.407 0.411 2,592,922 0.4078 -2.17%
2004-01-15 0 1.840 1.820 1.840 1.830 1.850 234,000 429,620 1.8360 0.416 0.411 0.416 0.414 0.418 1,035,399 0.4149 0.00%
2004-01-14 0 1.840 1.830 1.840 1.790 1.850 1,310,000 2,401,500 1.8332 0.416 0.414 0.416 0.405 0.418 5,796,465 0.4143 2.22%
2004-01-13 0 1.800 1.790 1.810 1.800 1.820 952,000 1,719,120 1.8058 0.407 0.405 0.409 0.407 0.411 4,212,393 0.4081 -1.10%
2004-01-12 0 1.820 1.810 1.820 1.810 1.830 226,000 411,080 1.8189 0.411 0.409 0.411 0.409 0.414 1,000,001 0.4111 0.55%
2004-01-09 0 1.810 1.800 1.830 1.790 1.830 1,512,000 2,740,620 1.8126 0.409 0.407 0.414 0.405 0.414 6,690,271 0.4096 1.12%
2004-01-08 0 1.790 1.790 1.800 1.790 1.800 248,000 445,020 1.7944 0.405 0.405 0.407 0.405 0.407 1,097,346 0.4055 -1.10%
2004-01-07 0 1.810 1.800 1.810 1.800 1.810 670,000 1,208,780 1.8041 0.409 0.407 0.409 0.407 0.409 2,964,604 0.4077 0.00%
2004-01-06 0 1.810 1.800 1.810 1.800 1.830 742,000 1,346,020 1.8140 0.409 0.407 0.409 0.407 0.414 3,283,188 0.4100 -0.55%
2004-01-05 0 1.820 1.820 1.830 1.810 1.840 530,000 966,540 1.8237 0.411 0.411 0.414 0.409 0.416 2,345,135 0.4121 0.55%
2004-01-02 0 1.810 1.810 1.820 1.790 1.810 1,064,000 1,909,660 1.7948 0.409 0.409 0.411 0.405 0.409 4,707,968 0.4056 1.12%
2003-12-31 0 1.790 1.780 1.790 1.780 1.790 864,000 1,539,780 1.7822 0.405 0.402 0.405 0.402 0.405 3,823,012 0.4028 0.00%
2003-12-30 0 1.790 1.780 1.790 1.780 1.800 622,000 1,111,580 1.7871 0.405 0.402 0.405 0.402 0.407 2,752,214 0.4039 0.00%
2003-12-29 0 1.790 1.780 1.800 1.780 1.790 482,000 861,180 1.7867 0.405 0.402 0.407 0.402 0.405 2,132,745 0.4038 0.56%
2003-12-24 0 1.780 1.780 1.790 1.780 1.790 474,000 844,180 1.7810 0.402 0.402 0.405 0.402 0.405 2,097,347 0.4025 0.00%
2003-12-23 0 1.780 1.780 1.790 1.780 1.800 392,000 700,080 1.7859 0.402 0.402 0.405 0.402 0.407 1,734,515 0.4036 -0.56%
2003-12-22 0 1.790 1.790 1.800 1.780 1.800 328,000 587,080 1.7899 0.405 0.405 0.407 0.402 0.407 1,451,329 0.4045 -0.56%
2003-12-19 0 1.800 1.790 1.810 1.800 1.820 392,000 707,380 1.8045 0.407 0.405 0.409 0.407 0.411 1,734,515 0.4078 -0.55%
2003-12-18 0 1.810 1.800 1.820 1.790 1.810 842,000 1,520,180 1.8054 0.409 0.407 0.411 0.405 0.409 3,725,667 0.4080 0.56%
2003-12-17 0 1.800 1.790 1.800 1.790 1.820 922,000 1,663,100 1.8038 0.407 0.405 0.407 0.405 0.411 4,079,649 0.4077 -0.55%
2003-12-16 0 1.810 1.800 1.820 1.790 1.840 1,382,000 2,495,940 1.8060 0.409 0.407 0.411 0.405 0.416 6,115,049 0.4082 -1.63%
2003-12-15 0 1.840 1.830 1.840 1.830 1.900 954,000 1,777,600 1.8633 0.416 0.414 0.416 0.414 0.429 4,221,242 0.4211 -2.13%
2003-12-12 0 1.880 1.880 1.890 1.870 1.890 1,370,000 2,568,440 1.8748 0.425 0.425 0.427 0.423 0.427 6,061,951 0.4237 0.00%
2003-12-11 0 1.880 1.860 1.880 1.860 1.890 1,276,000 2,393,380 1.8757 0.425 0.420 0.425 0.420 0.427 5,646,022 0.4239 0.53%
2003-12-10 0 1.910 1.890 1.910 1.890 1.910 1,334,000 2,534,380 1.8998 0.423 0.418 0.423 0.418 0.423 6,028,919 0.4204 0.00%
2003-12-09 0 1.910 1.900 1.910 1.890 1.930 1,408,000 2,677,000 1.9013 0.423 0.420 0.423 0.418 0.427 6,363,357 0.4207 1.06%
2003-12-08 0 1.890 1.880 1.900 1.880 1.920 1,781,780 3,395,826 1.9059 0.418 0.416 0.420 0.416 0.425 8,052,630 0.4217 -2.07%
2003-12-05 0 1.930 1.920 1.940 1.900 1.950 3,597,600 6,928,444 1.9259 0.427 0.425 0.429 0.420 0.431 16,259,101 0.4261 1.58%
2003-12-04 0 1.900 1.900 1.910 1.890 1.910 1,292,000 2,454,600 1.8998 0.420 0.420 0.423 0.418 0.423 5,839,103 0.4204 0.00%
2003-12-03 0 1.900 1.890 1.900 1.870 1.920 3,184,000 6,045,420 1.8987 0.420 0.418 0.420 0.414 0.425 14,389,865 0.4201 1.60%
2003-12-02 0 1.870 1.860 1.880 1.860 1.910 2,644,000 4,975,420 1.8818 0.414 0.412 0.416 0.412 0.423 11,949,372 0.4164 -0.53%
2003-12-01 0 1.880 1.860 1.870 1.840 1.890 5,650,000 10,577,440 1.8721 0.416 0.412 0.414 0.407 0.418 25,534,778 0.4142 3.30%
2003-11-28 0 1.820 1.820 1.830 1.810 1.840 2,458,000 4,485,180 1.8247 0.403 0.403 0.405 0.400 0.407 11,108,759 0.4038 0.00%
2003-11-27 0 1.820 1.810 1.820 1.770 1.820 3,320,000 5,975,700 1.7999 0.403 0.400 0.403 0.392 0.403 15,004,507 0.3983 2.25%
2003-11-26 0 1.780 1.770 1.780 1.740 1.840 3,640,000 6,489,540 1.7828 0.394 0.392 0.394 0.385 0.407 16,450,725 0.3945 -2.73%
2003-11-25 0 1.830 1.810 1.830 1.790 1.830 1,600,000 2,903,460 1.8147 0.405 0.400 0.405 0.396 0.405 7,231,088 0.4015 1.67%
2003-11-24 0 1.800 1.790 1.800 1.800 1.810 748,000 1,346,680 1.8004 0.398 0.396 0.398 0.398 0.400 3,380,534 0.3984 0.00%
2003-11-21 0 1.800 1.790 1.810 1.770 1.800 1,212,000 2,163,540 1.7851 0.398 0.396 0.400 0.392 0.398 5,477,549 0.3950 0.00%
2003-11-20 0 1.800 1.790 1.800 1.780 1.800 704,000 1,258,640 1.7878 0.398 0.396 0.398 0.394 0.398 3,181,679 0.3956 0.56%
2003-11-19 0 1.790 1.790 1.810 1.790 1.820 1,184,000 2,136,040 1.8041 0.396 0.396 0.400 0.396 0.403 5,351,005 0.3992 -1.10%
2003-11-18 0 1.810 1.810 1.820 1.800 1.820 1,158,000 2,096,920 1.8108 0.400 0.400 0.403 0.398 0.403 5,233,500 0.4007 -0.55%
2003-11-17 0 1.820 1.820 1.830 1.800 1.830 928,000 1,688,620 1.8196 0.403 0.403 0.405 0.398 0.405 4,194,031 0.4026 -1.09%
2003-11-14 0 1.840 1.840 1.850 1.830 1.870 4,326,000 7,958,840 1.8398 0.407 0.407 0.409 0.405 0.414 19,551,053 0.4071 1.66%
2003-11-13 0 1.810 1.800 1.810 1.770 1.810 2,698,000 4,859,120 1.8010 0.400 0.398 0.400 0.392 0.400 12,193,422 0.3985 1.69%
2003-11-12 0 1.780 1.780 1.790 1.780 1.790 880,000 1,567,300 1.7810 0.394 0.394 0.396 0.394 0.396 3,977,098 0.3941 -0.56%
2003-11-11 0 1.790 1.790 1.800 1.770 1.790 1,036,000 1,842,740 1.7787 0.396 0.396 0.398 0.392 0.396 4,682,129 0.3936 1.13%
2003-11-10 0 1.770 1.770 1.780 1.760 1.820 1,180,000 2,101,940 1.7813 0.392 0.392 0.394 0.389 0.403 5,332,927 0.3941 -1.67%
2003-11-07 0 1.800 1.790 1.800 1.780 1.820 2,124,000 3,826,580 1.8016 0.398 0.396 0.398 0.394 0.403 9,599,269 0.3986 2.27%
2003-11-06 0 1.760 1.740 1.760 1.750 1.770 736,000 1,293,860 1.7580 0.389 0.385 0.389 0.387 0.392 3,326,300 0.3890 -0.56%
2003-11-05 0 1.770 1.760 1.770 1.750 1.780 448,000 789,520 1.7623 0.392 0.389 0.392 0.387 0.394 2,024,705 0.3899 1.72%
2003-11-04 0 1.740 1.740 1.750 1.710 1.760 972,000 1,695,460 1.7443 0.385 0.385 0.387 0.378 0.389 4,392,886 0.3860 0.00%
2003-11-03 0 1.740 1.740 1.750 1.730 1.750 298,000 518,340 1.7394 0.385 0.385 0.387 0.383 0.387 1,346,790 0.3849 0.00%
2003-10-31 0 1.740 1.740 1.750 1.730 1.750 416,000 723,540 1.7393 0.385 0.385 0.387 0.383 0.387 1,880,083 0.3848 0.00%
2003-10-30 0 1.740 1.730 1.740 1.730 1.740 488,000 845,660 1.7329 0.385 0.383 0.385 0.383 0.385 2,205,482 0.3834 -1.14%
2003-10-29 0 1.760 1.750 1.760 1.750 1.770 772,000 1,358,640 1.7599 0.389 0.387 0.389 0.387 0.392 3,489,000 0.3894 -0.56%
2003-10-28 0 1.770 1.770 1.780 1.740 1.770 1,124,000 1,979,440 1.7611 0.392 0.392 0.394 0.385 0.392 5,079,839 0.3897 1.72%
2003-10-27 0 1.740 1.740 1.750 1.730 1.750 548,000 951,260 1.7359 0.385 0.385 0.387 0.383 0.387 2,476,648 0.3841 1.16%
2003-10-24 0 1.720 1.720 1.730 1.680 1.740 1,348,000 2,308,760 1.7127 0.381 0.381 0.383 0.372 0.385 6,092,191 0.3790 1.18%
2003-10-23 0 1.700 1.710 1.720 1.700 1.780 3,488,000 6,055,640 1.7361 0.376 0.378 0.381 0.376 0.394 15,763,771 0.3841 -4.49%
2003-10-22 0 1.780 1.780 1.790 1.780 1.820 1,506,000 2,711,700 1.8006 0.394 0.394 0.396 0.394 0.403 6,806,261 0.3984 -1.11%
2003-10-21 0 1.800 1.800 1.820 1.790 1.840 2,931,800 5,325,170 1.8163 0.398 0.398 0.403 0.396 0.407 13,250,064 0.4019 -2.17%
2003-10-20 0 1.840 1.830 1.840 1.770 1.850 8,948,000 16,283,420 1.8198 0.407 0.405 0.407 0.392 0.409 40,439,858 0.4027 5.14%
2003-10-17 0 1.750 1.750 1.760 1.720 1.760 1,950,000 3,405,080 1.7462 0.387 0.387 0.389 0.381 0.389 8,812,888 0.3864 1.74%
2003-10-16 0 1.720 1.710 1.720 1.720 1.750 1,388,000 2,408,980 1.7356 0.381 0.378 0.381 0.381 0.387 6,272,969 0.3840 -0.58%
2003-10-15 0 1.730 1.730 1.740 1.710 1.730 780,000 1,345,320 1.7248 0.383 0.383 0.385 0.378 0.383 3,525,155 0.3816 0.58%
2003-10-14 0 1.720 1.720 1.730 1.720 1.760 922,000 1,600,700 1.7361 0.381 0.381 0.383 0.381 0.389 4,166,914 0.3841 -0.58%
2003-10-13 0 1.730 1.720 1.740 1.730 1.760 1,036,000 1,804,620 1.7419 0.383 0.381 0.385 0.383 0.389 4,682,129 0.3854 -1.70%
2003-10-10 0 1.760 1.760 1.770 1.730 1.770 1,262,000 2,207,080 1.7489 0.389 0.389 0.392 0.383 0.392 5,703,520 0.3870 0.00%
2003-10-09 0 1.760 1.750 1.760 1.730 1.770 2,334,000 4,105,840 1.7591 0.389 0.387 0.389 0.383 0.392 10,548,349 0.3892 1.73%
2003-10-08 0 1.730 1.720 1.740 1.710 1.760 4,424,000 7,693,580 1.7391 0.383 0.381 0.385 0.378 0.389 19,993,958 0.3848 2.37%
2003-10-07 0 1.690 1.690 1.700 1.670 1.700 914,000 1,540,880 1.6859 0.374 0.374 0.376 0.370 0.376 4,130,759 0.3730 1.20%
2003-10-06 0 1.670 1.670 1.690 1.660 1.680 746,000 1,248,780 1.6740 0.370 0.370 0.374 0.367 0.372 3,371,495 0.3704 -0.60%
2003-10-03 0 1.680 1.680 1.690 1.670 1.700 1,148,000 1,935,380 1.6859 0.372 0.372 0.374 0.370 0.376 5,188,305 0.3730 -0.59%
2003-10-02 0 1.690 1.690 1.700 1.690 1.720 1,114,000 1,901,120 1.7066 0.374 0.374 0.376 0.374 0.381 5,034,645 0.3776 -1.17%
2003-09-30 0 1.710 1.700 1.710 1.700 1.720 722,000 1,235,760 1.7116 0.378 0.376 0.378 0.376 0.381 3,263,028 0.3787 0.00%
2003-09-29 0 1.710 1.710 1.720 1.670 1.710 718,000 1,215,240 1.6925 0.378 0.378 0.381 0.370 0.378 3,244,951 0.3745 1.18%
2003-09-26 0 1.690 1.680 1.690 1.680 1.690 540,000 909,900 1.6850 0.374 0.372 0.374 0.372 0.374 2,440,492 0.3728 0.60%
2003-09-25 0 1.680 1.670 1.680 1.680 1.690 376,000 631,820 1.6804 0.372 0.370 0.372 0.372 0.374 1,699,306 0.3718 -0.59%
2003-09-24 0 1.690 1.680 1.700 1.680 1.690 646,000 1,088,200 1.6845 0.374 0.372 0.376 0.372 0.374 2,919,552 0.3727 1.20%
2003-09-23 0 1.670 1.670 1.680 1.660 1.680 194,000 324,640 1.6734 0.370 0.370 0.372 0.367 0.372 876,769 0.3703 0.60%
2003-09-22 0 1.660 1.660 1.680 1.660 1.680 332,000 555,900 1.6744 0.367 0.367 0.372 0.367 0.372 1,500,451 0.3705 -1.19%
2003-09-19 0 1.680 1.680 1.700 1.680 1.710 778,000 1,317,700 1.6937 0.372 0.372 0.376 0.372 0.378 3,516,116 0.3748 -1.18%
2003-09-18 0 1.700 1.690 1.710 1.680 1.720 498,000 845,160 1.6971 0.376 0.374 0.378 0.372 0.381 2,250,676 0.3755 -0.58%
2003-09-17 0 1.710 1.710 1.720 1.710 1.730 1,352,000 2,335,980 1.7278 0.378 0.378 0.381 0.378 0.383 6,110,269 0.3823 -0.58%
2003-09-16 0 1.720 1.710 1.720 1.680 1.720 994,000 1,689,080 1.6993 0.381 0.378 0.381 0.372 0.381 4,492,313 0.3760 1.78%
2003-09-15 0 1.690 1.680 1.700 1.680 1.700 684,000 1,159,080 1.6946 0.374 0.372 0.376 0.372 0.376 3,091,290 0.3750 -0.59%
2003-09-11 0 1.700 1.690 1.700 1.670 1.710 924,000 1,567,080 1.6960 0.376 0.374 0.376 0.370 0.378 4,175,953 0.3753 1.80%
2003-09-10 0 1.670 1.670 1.680 1.650 1.680 1,176,000 1,957,200 1.6643 0.370 0.370 0.372 0.365 0.372 5,314,849 0.3683 0.60%
2003-09-09 0 1.660 1.650 1.670 1.660 1.720 1,138,000 1,915,460 1.6832 0.367 0.365 0.370 0.367 0.381 5,143,111 0.3724 -2.35%
2003-09-08 0 1.700 1.690 1.700 1.700 1.720 804,000 1,374,180 1.7092 0.376 0.374 0.376 0.376 0.381 3,633,622 0.3782 -1.16%
2003-09-05 0 1.720 1.710 1.720 1.710 1.730 742,000 1,278,160 1.7226 0.381 0.378 0.381 0.378 0.383 3,353,417 0.3812 0.00%
2003-09-04 0 1.720 1.720 1.730 1.720 1.750 1,570,000 2,719,140 1.7319 0.381 0.381 0.383 0.381 0.387 7,095,505 0.3832 0.00%
2003-09-03 0 1.720 1.710 1.720 1.710 1.720 2,036,000 3,495,940 1.7171 0.381 0.378 0.381 0.378 0.381 9,201,559 0.3799 0.58%
2003-09-02 0 1.710 1.710 1.720 1.690 1.730 1,318,000 2,250,740 1.7077 0.378 0.378 0.381 0.374 0.383 5,956,609 0.3779 -0.58%
2003-09-01 0 1.720 1.710 1.720 1.710 1.750 2,214,000 3,816,060 1.7236 0.381 0.378 0.381 0.378 0.387 10,006,018 0.3814 0.00%
2003-08-29 0 1.720 1.710 1.720 1.660 1.720 2,226,000 3,757,000 1.6878 0.381 0.378 0.381 0.367 0.381 10,060,251 0.3734 4.88%
2003-08-28 0 1.640 1.630 1.640 1.630 1.670 2,374,000 3,902,200 1.6437 0.363 0.361 0.363 0.361 0.370 10,729,126 0.3637 -0.61%
2003-08-27 0 1.650 1.640 1.660 1.630 1.690 1,770,000 2,950,300 1.6668 0.365 0.363 0.367 0.361 0.374 7,999,391 0.3688 -2.37%
2003-08-26 0 1.690 1.670 1.690 1.620 1.690 1,102,000 1,836,340 1.6664 0.374 0.370 0.374 0.358 0.374 4,980,412 0.3687 1.20%
2003-08-25 0 1.670 1.670 1.700 1.650 1.780 2,274,000 3,907,900 1.7185 0.370 0.370 0.376 0.365 0.394 10,277,183 0.3803 -5.65%
2003-08-22 0 1.770 1.750 1.770 1.740 1.780 1,294,000 2,279,480 1.7616 0.392 0.387 0.392 0.385 0.394 5,848,142 0.3898 -0.56%
2003-08-21 0 1.830 1.810 1.830 1.790 1.830 2,076,000 3,762,160 1.8122 0.394 0.390 0.394 0.385 0.394 9,645,885 0.3900 1.10%
2003-08-20 0 1.810 1.810 1.820 1.810 1.840 550,000 998,680 1.8158 0.390 0.390 0.392 0.390 0.396 2,555,509 0.3908 0.00%
2003-08-19 0 1.810 1.810 1.820 1.800 1.840 1,840,000 3,355,540 1.8237 0.390 0.390 0.392 0.387 0.396 8,549,339 0.3925 0.00%
2003-08-18 0 1.810 1.800 1.810 1.810 1.830 1,502,000 2,726,060 1.8150 0.390 0.387 0.390 0.390 0.394 6,978,863 0.3906 0.00%
2003-08-15 0 1.810 1.800 1.810 1.800 1.820 1,046,000 1,895,420 1.8121 0.390 0.387 0.390 0.387 0.392 4,860,114 0.3900 0.00%
2003-08-14 0 1.810 1.800 1.810 1.810 1.820 360,000 651,900 1.8108 0.390 0.387 0.390 0.390 0.392 1,672,697 0.3897 0.00%
2003-08-13 0 1.810 1.810 1.830 1.790 1.850 2,512,000 4,583,460 1.8246 0.390 0.390 0.394 0.385 0.398 11,671,707 0.3927 1.12%
2003-08-12 0 1.790 1.780 1.790 1.780 1.800 930,000 1,665,280 1.7906 0.385 0.383 0.385 0.383 0.387 4,321,133 0.3854 0.56%
2003-08-11 0 1.780 1.770 1.780 1.770 1.780 656,000 1,165,760 1.7771 0.383 0.381 0.383 0.381 0.383 3,048,025 0.3825 0.00%
2003-08-08 0 1.780 1.770 1.780 1.770 1.810 826,000 1,475,440 1.7862 0.383 0.381 0.383 0.381 0.390 3,837,910 0.3844 0.56%
2003-08-07 0 1.770 1.770 1.780 1.760 1.790 1,080,000 1,914,140 1.7724 0.381 0.381 0.383 0.379 0.385 5,018,091 0.3814 0.00%
2003-08-06 0 1.770 1.760 1.770 1.760 1.820 3,563,400 6,334,912 1.7778 0.381 0.379 0.381 0.379 0.392 16,556,911 0.3826 -3.28%
2003-08-05 0 1.830 1.830 1.840 1.830 1.860 1,456,000 2,691,180 1.8483 0.394 0.394 0.396 0.394 0.400 6,765,129 0.3978 -1.08%
2003-08-04 0 1.850 1.830 1.860 1.820 1.850 2,000,000 3,664,180 1.8321 0.398 0.394 0.400 0.392 0.398 9,292,760 0.3943 0.54%
2003-08-01 0 1.840 1.840 1.850 1.840 1.880 2,818,000 5,229,340 1.8557 0.396 0.396 0.398 0.396 0.405 13,093,499 0.3994 0.00%
2003-07-31 0 1.840 1.840 1.850 1.830 1.860 1,214,000 2,241,120 1.8461 0.396 0.396 0.398 0.394 0.400 5,640,705 0.3973 0.00%
2003-07-30 0 1.840 1.840 1.860 1.820 1.900 4,326,000 8,041,240 1.8588 0.396 0.396 0.400 0.392 0.409 20,100,240 0.4001 -1.60%
2003-07-29 0 1.870 1.870 1.880 1.830 1.920 5,520,000 10,291,040 1.8643 0.402 0.402 0.405 0.394 0.413 25,648,018 0.4012 -1.58%
2003-07-28 0 1.900 1.900 1.910 1.820 1.920 16,093,000 29,654,820 1.8427 0.409 0.409 0.411 0.392 0.413 74,774,195 0.3966 4.40%
2003-07-25 0 1.820 1.820 1.830 1.770 1.870 6,004,000 11,014,340 1.8345 0.392 0.392 0.394 0.381 0.402 27,896,866 0.3948 2.25%
2003-07-24 0 1.780 1.780 1.790 1.780 1.800 628,000 1,122,100 1.7868 0.383 0.383 0.385 0.383 0.387 2,917,927 0.3846 1.14%
2003-07-23 0 1.760 1.760 1.770 1.760 1.800 1,044,000 1,851,420 1.7734 0.379 0.379 0.381 0.379 0.387 4,850,821 0.3817 -1.68%
2003-07-22 0 1.790 1.780 1.790 1.780 1.830 1,484,000 2,666,960 1.7971 0.385 0.383 0.385 0.383 0.394 6,895,228 0.3868 -1.65%
2003-07-21 0 1.820 1.820 1.830 1.790 1.840 6,244,000 11,338,720 1.8159 0.392 0.392 0.394 0.385 0.396 29,011,997 0.3908 2.25%
2003-07-18 0 1.780 1.770 1.780 1.730 1.780 932,000 1,642,740 1.7626 0.383 0.381 0.383 0.372 0.383 4,330,426 0.3793 2.30%
2003-07-17 0 1.740 1.740 1.750 1.740 1.780 1,476,000 2,597,840 1.7601 0.374 0.374 0.377 0.374 0.383 6,858,057 0.3788 -2.25%
2003-07-16 0 1.780 1.780 1.790 1.770 1.820 3,448,000 6,194,800 1.7966 0.383 0.383 0.385 0.381 0.392 16,020,719 0.3867 -0.56%
2003-07-15 0 1.790 1.790 1.800 1.770 1.830 3,628,000 6,478,260 1.7856 0.385 0.385 0.387 0.381 0.394 16,857,067 0.3843 -1.65%
2003-07-14 0 1.820 1.820 1.830 1.750 1.820 5,866,000 10,474,140 1.7856 0.392 0.392 0.394 0.377 0.392 27,255,666 0.3843 5.20%
2003-07-11 0 1.730 1.730 1.740 1.720 1.750 1,762,000 3,053,760 1.7331 0.372 0.372 0.374 0.370 0.377 8,186,922 0.3730 0.00%
2003-07-10 0 1.730 1.730 1.750 1.730 1.780 2,160,000 3,773,800 1.7471 0.372 0.372 0.377 0.372 0.383 10,036,181 0.3760 -2.81%
2003-07-09 0 1.780 1.770 1.780 1.760 1.780 2,597,000 4,607,580 1.7742 0.383 0.381 0.383 0.379 0.383 12,066,649 0.3818 1.14%
2003-07-08 0 1.760 1.760 1.770 1.750 1.780 4,636,000 8,162,960 1.7608 0.379 0.379 0.381 0.377 0.383 21,540,618 0.3790 1.73%
2003-07-07 0 1.730 1.730 1.740 1.700 1.740 1,910,000 3,290,200 1.7226 0.372 0.372 0.374 0.366 0.374 8,874,586 0.3707 1.76%
2003-07-04 0 1.700 1.700 1.720 1.700 1.720 1,374,000 2,348,240 1.7091 0.366 0.366 0.370 0.366 0.370 6,384,126 0.3678 -1.16%
2003-07-03 0 1.720 1.710 1.720 1.670 1.720 2,672,000 4,529,620 1.6952 0.370 0.368 0.370 0.359 0.370 12,415,128 0.3648 2.99%
2003-07-02 0 1.670 1.670 1.680 1.660 1.680 1,330,000 2,219,300 1.6686 0.359 0.359 0.362 0.357 0.362 6,179,686 0.3591 -0.60%
2003-06-30 0 1.680 1.670 1.680 1.660 1.710 1,664,000 2,802,400 1.6841 0.362 0.359 0.362 0.357 0.368 7,731,576 0.3625 -1.18%
2003-06-27 0 1.700 1.700 1.710 1.690 1.720 3,032,000 5,166,280 1.7039 0.366 0.366 0.368 0.364 0.370 14,087,824 0.3667 0.00%
2003-06-26 0 1.700 1.690 1.700 1.670 1.750 6,044,000 10,241,640 1.6945 0.366 0.364 0.366 0.359 0.377 28,082,721 0.3647 -2.86%
2003-06-25 0 1.750 1.720 1.730 1.730 1.820 7,428,000 13,217,980 1.7795 0.377 0.370 0.372 0.372 0.392 34,513,311 0.3830 -1.69%
2003-06-24 0 1.780 1.770 1.780 1.720 1.790 2,070,000 3,632,880 1.7550 0.383 0.381 0.383 0.370 0.385 9,618,007 0.3777 0.00%
2003-06-23 0 1.780 1.780 1.790 1.780 1.850 4,684,000 8,512,140 1.8173 0.383 0.383 0.385 0.383 0.398 21,763,644 0.3911 0.00%
2003-06-20 0 1.780 1.780 1.790 1.740 1.790 4,446,000 7,885,700 1.7737 0.383 0.383 0.385 0.374 0.385 20,657,806 0.3817 0.56%
2003-06-19 0 1.770 1.760 1.780 1.700 1.770 5,870,000 10,217,460 1.7406 0.381 0.379 0.383 0.366 0.381 27,274,251 0.3746 4.73%
2003-06-18 0 1.690 1.680 1.700 1.670 1.710 1,702,000 2,878,600 1.6913 0.364 0.362 0.366 0.359 0.368 7,908,139 0.3640 1.20%
2003-06-17 0 1.670 1.640 1.670 1.640 1.710 4,424,000 7,400,860 1.6729 0.359 0.353 0.359 0.353 0.368 20,555,586 0.3600 0.00%
2003-06-16 0 1.670 1.660 1.680 1.640 1.740 4,186,000 6,975,540 1.6664 0.359 0.357 0.362 0.353 0.374 19,449,747 0.3586 -4.02%
2003-06-13 0 1.740 1.730 1.740 1.730 1.760 1,210,000 2,110,180 1.7440 0.374 0.372 0.374 0.372 0.379 5,622,120 0.3753 -1.69%
2003-06-12 0 1.770 1.750 1.770 1.760 1.780 838,000 1,480,760 1.7670 0.381 0.377 0.381 0.379 0.383 3,893,667 0.3803 0.00%
2003-06-11 0 1.770 1.760 1.770 1.750 1.810 4,350,000 7,728,120 1.7766 0.381 0.379 0.381 0.377 0.390 20,211,753 0.3824 0.57%
2003-06-10 0 1.760 1.760 1.770 1.750 1.820 582,000 1,034,140 1.7769 0.379 0.379 0.381 0.377 0.392 2,704,193 0.3824 -2.22%
2003-06-09 0 1.800 1.790 1.800 1.740 1.810 3,008,000 5,382,880 1.7895 0.387 0.385 0.387 0.374 0.390 13,976,311 0.3851 2.86%
2003-06-06 0 1.750 1.750 1.780 1.730 1.780 990,000 1,743,860 1.7615 0.377 0.377 0.383 0.372 0.383 4,599,916 0.3791 0.00%
2003-06-05 0 1.750 1.750 1.780 1.690 1.780 2,587,601 4,511,570 1.7435 0.377 0.377 0.383 0.364 0.383 12,022,978 0.3752 3.55%
2003-06-03 0 1.690 1.680 1.690 1.650 1.690 1,022,000 1,713,400 1.6765 0.364 0.362 0.364 0.355 0.364 4,748,600 0.3608 0.60%
2003-06-02 0 1.680 1.670 1.690 1.630 1.710 2,559,428 4,321,902 1.6886 0.362 0.359 0.364 0.351 0.368 11,892,075 0.3634 3.07%
2003-05-30 0 1.630 1.620 1.640 1.540 1.640 1,450,000 2,315,880 1.5972 0.351 0.349 0.353 0.331 0.353 6,737,251 0.3437 5.84%
2003-05-29 0 1.540 1.540 1.550 1.520 1.550 184,000 283,420 1.5403 0.331 0.331 0.334 0.327 0.334 854,934 0.3315 0.00%
2003-05-28 0 1.540 1.530 1.560 1.540 1.590 298,000 466,480 1.5654 0.331 0.329 0.336 0.331 0.342 1,384,621 0.3369 -1.28%
2003-05-27 0 1.560 1.560 1.570 1.550 1.610 1,192,000 1,891,220 1.5866 0.336 0.336 0.338 0.334 0.347 5,538,485 0.3415 0.00%
2003-05-26 0 1.560 1.560 1.570 1.530 1.580 1,238,000 1,924,180 1.5543 0.336 0.336 0.338 0.329 0.340 5,752,219 0.3345 4.00%
2003-05-23 0 1.500 1.500 1.530 1.490 1.530 1,164,000 1,755,900 1.5085 0.323 0.323 0.329 0.321 0.329 5,408,386 0.3247 -1.32%
2003-05-22 0 1.520 1.520 1.530 1.500 1.550 612,000 928,360 1.5169 0.327 0.327 0.329 0.323 0.334 2,843,585 0.3265 0.00%
2003-05-21 0 1.520 1.520 1.550 1.520 1.550 576,000 885,840 1.5379 0.327 0.327 0.334 0.327 0.334 2,676,315 0.3310 -2.56%
2003-05-20 0 1.560 1.530 1.560 1.550 1.600 820,000 1,280,340 1.5614 0.336 0.329 0.336 0.334 0.344 3,810,032 0.3360 -2.50%
2003-05-19 0 1.600 1.590 1.600 1.470 1.600 2,050,000 3,143,620 1.5335 0.344 0.342 0.344 0.316 0.344 9,525,079 0.3300 10.34%
2003-05-16 0 1.450 1.450 1.470 1.440 1.480 710,000 1,034,860 1.4575 0.312 0.312 0.316 0.310 0.319 3,298,930 0.3137 1.40%
2003-05-15 0 1.430 1.430 1.470 - - 150,000 214,500 1.4300 0.308 0.308 0.316 - - 696,957 0.3078 0.00%
2003-05-14 0 1.430 1.430 1.450 1.430 1.450 22,000 31,860 1.4482 0.308 0.308 0.312 0.308 0.312 102,220 0.3117 -1.38%
2003-05-13 0 1.450 1.440 1.460 1.440 1.460 360,000 521,400 1.4483 0.312 0.310 0.314 0.310 0.314 1,672,697 0.3117 0.69%
2003-05-12 0 1.440 1.430 1.450 1.440 1.460 200,000 288,900 1.4445 0.310 0.308 0.312 0.310 0.314 929,276 0.3109 -1.37%
2003-05-09 0 1.460 1.450 1.460 1.450 1.460 208,000 303,500 1.4591 0.314 0.312 0.314 0.312 0.314 966,447 0.3140 -0.68%
2003-05-07 0 1.470 1.450 1.470 1.460 1.470 374,000 547,620 1.4642 0.316 0.312 0.316 0.314 0.316 1,737,746 0.3151 0.00%
2003-05-06 0 1.470 1.460 1.480 1.470 1.480 246,000 362,320 1.4728 0.316 0.314 0.319 0.316 0.319 1,143,010 0.3170 0.00%
2003-05-05 0 1.470 1.460 1.470 1.450 1.480 334,000 489,520 1.4656 0.316 0.314 0.316 0.312 0.319 1,551,891 0.3154 1.38%
2003-05-02 0 1.450 1.440 1.460 1.410 1.450 496,000 705,520 1.4224 0.312 0.310 0.314 0.303 0.312 2,304,605 0.3061 2.84%
2003-04-30 0 1.410 1.400 1.410 - - 0 0 - 0.303 0.301 0.303 - - 0 - -1.40%
2003-04-29 0 1.430 1.400 1.440 1.360 1.430 612,000 856,120 1.3989 0.308 0.301 0.310 0.293 0.308 2,843,585 0.3011 2.88%
2003-04-28 0 1.390 1.370 1.400 1.370 1.390 140,000 193,000 1.3786 0.299 0.295 0.301 0.295 0.299 650,493 0.2967 2.21%
2003-04-25 0 1.360 1.350 1.370 1.340 1.370 186,000 253,640 1.3637 0.293 0.291 0.295 0.288 0.295 864,227 0.2935 -0.73%
2003-04-24 0 1.370 1.360 1.430 1.340 1.370 80,000 108,900 1.3613 0.295 0.293 0.308 0.288 0.295 371,710 0.2930 -0.72%
2003-04-23 0 1.380 1.360 1.400 1.380 1.430 704,000 996,680 1.4157 0.297 0.293 0.301 0.297 0.308 3,271,052 0.3047 -2.82%
2003-04-22 0 1.420 1.400 1.420 1.410 1.420 86,000 121,680 1.4149 0.306 0.301 0.306 0.303 0.306 399,589 0.3045 0.00%
2003-04-17 0 1.420 1.420 1.450 - - 0 0 - 0.306 0.306 0.312 - - 0 - 0.00%
2003-04-16 0 1.420 1.420 1.430 1.420 1.430 210,000 299,900 1.4281 0.306 0.306 0.308 0.306 0.308 975,740 0.3074 0.71%
2003-04-15 0 1.410 1.410 1.430 1.400 1.410 268,000 377,720 1.4094 0.303 0.303 0.308 0.301 0.303 1,245,230 0.3033 0.71%
2003-04-14 0 1.400 1.400 1.410 1.400 1.410 194,000 273,440 1.4095 0.301 0.301 0.303 0.301 0.303 901,398 0.3034 -0.71%
2003-04-11 0 1.410 1.410 1.430 1.390 1.420 250,000 350,660 1.4026 0.303 0.303 0.308 0.299 0.306 1,161,595 0.3019 1.44%
2003-04-10 0 1.390 1.390 1.400 1.390 1.400 362,000 504,000 1.3923 0.299 0.299 0.301 0.299 0.301 1,681,990 0.2996 -0.71%
2003-04-09 0 1.400 1.400 1.410 1.380 1.400 692,000 961,180 1.3890 0.301 0.301 0.303 0.297 0.301 3,215,295 0.2989 0.00%
2003-04-08 0 1.400 1.380 1.430 1.390 1.400 150,000 208,700 1.3913 0.301 0.297 0.308 0.299 0.301 696,957 0.2994 -1.41%
2003-04-07 0 1.420 1.410 1.430 1.420 1.420 50,000 71,000 1.4200 0.306 0.303 0.308 0.306 0.306 232,319 0.3056 -0.70%
2003-04-04 0 1.430 1.430 1.440 1.400 1.400 20,000 28,000 1.4000 0.308 0.308 0.310 0.301 0.301 92,928 0.3013 1.42%
2003-04-03 0 1.410 1.410 1.420 1.380 1.440 788,000 1,101,460 1.3978 0.303 0.303 0.306 0.297 0.310 3,661,348 0.3008 -2.08%
2003-04-02 0 1.440 1.410 1.440 1.360 1.440 524,000 737,260 1.4070 0.310 0.303 0.310 0.293 0.310 2,434,703 0.3028 4.35%
2003-04-01 0 1.380 1.380 1.400 1.360 1.400 692,000 954,520 1.3794 0.297 0.297 0.301 0.293 0.301 3,215,295 0.2969 -0.72%
2003-03-31 0 1.390 1.390 1.410 1.380 1.460 800,000 1,134,400 1.4180 0.299 0.299 0.303 0.297 0.314 3,717,104 0.3052 -6.71%
2003-03-28 0 1.490 1.470 1.490 1.460 1.490 430,000 635,900 1.4788 0.321 0.316 0.321 0.314 0.321 1,997,943 0.3183 2.05%
2003-03-27 0 1.460 1.460 1.470 1.460 1.480 344,680 505,406 1.4663 0.314 0.314 0.316 0.314 0.319 1,601,514 0.3156 -0.68%
2003-03-26 0 1.470 1.470 1.490 1.450 1.490 840,000 1,240,820 1.4772 0.316 0.316 0.321 0.312 0.321 3,902,959 0.3179 2.08%
2003-03-25 0 1.440 1.430 1.460 1.400 1.450 890,000 1,270,400 1.4274 0.310 0.308 0.314 0.301 0.312 4,135,278 0.3072 2.13%
2003-03-24 0 1.410 1.410 1.450 1.410 1.450 776,000 1,110,060 1.4305 0.303 0.303 0.312 0.303 0.312 3,605,591 0.3079 -4.73%
2003-03-21 0 1.480 1.480 1.490 1.450 1.490 290,000 427,900 1.4755 0.319 0.319 0.321 0.312 0.321 1,347,450 0.3176 1.37%
2003-03-20 0 1.460 1.460 1.480 1.460 1.460 134,000 195,640 1.4600 0.314 0.314 0.319 0.314 0.314 622,615 0.3142 -1.35%
2003-03-19 0 1.480 1.470 1.490 1.440 1.490 914,000 1,348,660 1.4756 0.319 0.316 0.321 0.310 0.321 4,246,791 0.3176 2.07%
2003-03-18 0 1.450 1.440 1.460 1.440 1.460 160,000 232,100 1.4506 0.312 0.310 0.314 0.310 0.314 743,421 0.3122 1.40%
2003-03-17 0 1.430 1.430 1.450 1.430 1.450 332,000 477,480 1.4382 0.308 0.308 0.312 0.308 0.312 1,542,598 0.3095 -2.05%
2003-03-14 0 1.460 1.460 1.470 1.450 1.500 722,000 1,064,900 1.4749 0.314 0.314 0.316 0.312 0.323 3,354,686 0.3174 -1.35%
2003-03-13 0 1.480 1.440 1.480 1.460 1.480 120,000 176,700 1.4725 0.319 0.310 0.319 0.314 0.319 557,566 0.3169 1.37%
2003-03-12 0 1.460 1.450 1.460 1.380 1.470 920,000 1,330,060 1.4457 0.314 0.312 0.314 0.297 0.316 4,274,670 0.3111 7.35%
2003-03-11 0 1.360 1.360 1.380 1.350 1.370 356,000 484,160 1.3600 0.293 0.293 0.297 0.291 0.295 1,654,111 0.2927 0.74%
2003-03-10 0 1.350 1.350 1.360 1.330 1.400 1,160,000 1,579,300 1.3615 0.291 0.291 0.293 0.286 0.301 5,389,801 0.2930 -5.59%
2003-03-07 0 1.430 1.430 1.450 1.400 1.480 1,520,000 2,186,340 1.4384 0.308 0.308 0.312 0.301 0.319 7,062,498 0.3096 -2.72%
2003-03-06 0 1.470 1.460 1.470 1.450 1.560 1,956,000 2,936,040 1.5010 0.316 0.314 0.316 0.312 0.336 9,088,319 0.3231 -5.77%
2003-03-05 0 1.560 1.560 1.570 1.540 1.560 314,000 487,940 1.5539 0.336 0.336 0.338 0.331 0.336 1,458,963 0.3344 0.00%
2003-03-04 0 1.560 1.560 1.570 1.560 1.620 596,000 942,180 1.5808 0.336 0.336 0.338 0.336 0.349 2,769,243 0.3402 -3.11%
2003-03-03 0 1.610 1.590 1.610 1.560 1.630 1,268,000 2,030,300 1.6012 0.347 0.342 0.347 0.336 0.351 5,891,610 0.3446 4.55%
2003-02-28 0 1.540 1.540 1.550 1.540 1.580 624,000 973,800 1.5606 0.331 0.331 0.334 0.331 0.340 2,899,341 0.3359 -1.91%
2003-02-27 0 1.570 1.570 1.580 1.530 1.600 1,104,000 1,730,840 1.5678 0.338 0.338 0.340 0.329 0.344 5,129,604 0.3374 -1.87%
2003-02-26 0 1.600 1.590 1.610 1.590 1.620 3,374,000 5,409,160 1.6032 0.344 0.342 0.347 0.342 0.349 15,676,886 0.3450 -1.23%
2003-02-25 0 1.620 1.620 1.630 1.570 1.640 4,678,000 7,479,680 1.5989 0.349 0.349 0.351 0.338 0.353 21,735,766 0.3441 1.25%
2003-02-24 0 1.600 1.590 1.600 1.530 1.600 11,568,272 18,212,564 1.5744 0.344 0.342 0.344 0.329 0.344 53,750,589 0.3388 5.26%
2003-02-21 0 1.520 1.510 1.520 1.420 1.540 3,934,000 5,825,040 1.4807 0.327 0.325 0.327 0.306 0.331 18,278,859 0.3187 5.56%
2003-02-20 0 1.440 1.430 1.440 1.430 1.460 1,956,000 2,828,440 1.4460 0.310 0.308 0.310 0.308 0.314 9,088,319 0.3112 0.70%
2003-02-19 0 1.430 1.430 1.450 1.400 1.440 580,000 829,120 1.4295 0.308 0.308 0.312 0.301 0.310 2,694,900 0.3077 1.42%
2003-02-18 0 1.410 1.410 1.420 1.410 1.440 740,000 1,053,540 1.4237 0.303 0.303 0.306 0.303 0.310 3,438,321 0.3064 -2.08%
2003-02-17 0 1.440 1.430 1.440 1.430 1.440 128,000 183,640 1.4347 0.310 0.308 0.310 0.308 0.310 594,737 0.3088 0.00%
2003-02-14 0 1.440 1.440 1.450 1.430 1.450 220,000 316,520 1.4387 0.310 0.310 0.312 0.308 0.312 1,022,204 0.3096 -0.69%
2003-02-13 0 1.450 1.440 1.470 1.450 1.490 2,270,000 3,341,260 1.4719 0.312 0.310 0.316 0.312 0.321 10,547,283 0.3168 -0.68%
2003-02-12 0 1.460 1.450 1.480 1.450 1.490 3,224,000 4,734,320 1.4685 0.314 0.312 0.319 0.312 0.321 14,979,929 0.3160 1.39%
2003-02-11 0 1.440 1.440 1.450 1.420 1.450 1,028,000 1,478,100 1.4378 0.310 0.310 0.312 0.306 0.312 4,776,479 0.3095 0.70%
2003-02-10 0 1.430 1.420 1.430 1.420 1.460 1,992,000 2,869,060 1.4403 0.308 0.306 0.308 0.306 0.314 9,255,589 0.3100 -0.69%
2003-02-07 0 1.440 1.430 1.450 1.440 1.490 3,504,000 5,140,220 1.4670 0.310 0.308 0.312 0.310 0.321 16,280,916 0.3157 -2.04%
2003-02-06 0 1.470 1.470 1.480 1.400 1.530 4,848,000 7,141,240 1.4730 0.316 0.316 0.319 0.301 0.329 22,525,651 0.3170 5.00%
2003-02-05 0 1.400 1.390 1.400 1.370 1.410 796,000 1,112,340 1.3974 0.301 0.299 0.301 0.295 0.303 3,698,519 0.3008 2.94%
2003-02-04 0 1.360 1.350 1.380 1.360 1.360 4,000 5,440 1.3600 0.293 0.291 0.297 0.293 0.293 18,586 0.2927 0.00%
2003-01-30 0 1.360 1.360 1.370 1.360 1.370 120,000 163,340 1.3612 0.293 0.293 0.295 0.293 0.295 557,566 0.2930 1.49%
2003-01-29 0 1.340 1.340 1.350 1.330 1.340 282,000 376,820 1.3362 0.288 0.288 0.291 0.286 0.288 1,310,279 0.2876 0.00%
2003-01-28 0 1.340 1.340 1.350 1.340 1.350 140,000 188,000 1.3429 0.288 0.288 0.291 0.288 0.291 650,493 0.2890 -0.74%
2003-01-27 0 1.350 1.350 1.360 1.350 1.380 436,000 594,160 1.3628 0.291 0.291 0.293 0.291 0.297 2,025,822 0.2933 -2.17%
2003-01-24 0 1.380 1.380 1.400 1.380 1.430 450,000 629,760 1.3995 0.297 0.297 0.301 0.297 0.308 2,090,871 0.3012 0.00%
2003-01-23 0 1.380 1.380 1.390 1.380 1.390 120,000 165,820 1.3818 0.297 0.297 0.299 0.297 0.299 557,566 0.2974 -1.43%
2003-01-22 0 1.400 1.390 1.410 1.380 1.410 492,000 689,220 1.4009 0.301 0.299 0.303 0.297 0.303 2,286,019 0.3015 0.00%
2003-01-21 0 1.400 1.380 1.400 1.380 1.400 246,000 341,840 1.3896 0.301 0.297 0.301 0.297 0.301 1,143,010 0.2991 1.45%
2003-01-20 0 1.380 1.380 1.390 1.350 1.380 144,000 196,920 1.3675 0.297 0.297 0.299 0.291 0.297 669,079 0.2943 0.73%
2003-01-17 0 1.370 1.360 1.370 1.350 1.400 1,096,000 1,497,680 1.3665 0.295 0.293 0.295 0.291 0.301 5,092,433 0.2941 -1.44%
2003-01-16 0 1.390 1.390 1.400 1.380 1.400 558,000 775,400 1.3896 0.299 0.299 0.301 0.297 0.301 2,592,680 0.2991 -2.11%
2003-01-15 0 1.420 1.410 1.420 1.380 1.430 684,000 973,920 1.4239 0.306 0.303 0.306 0.297 0.308 3,178,124 0.3064 2.90%
2003-01-14 0 1.380 1.380 1.390 1.380 1.430 980,000 1,371,820 1.3998 0.297 0.297 0.299 0.297 0.308 4,553,452 0.3013 -1.43%
2003-01-13 0 1.400 1.380 1.430 1.380 1.450 754,000 1,081,420 1.4342 0.301 0.297 0.308 0.297 0.312 3,503,371 0.3087 -3.45%
2003-01-10 0 1.450 1.440 1.450 1.440 1.470 1,302,000 1,898,700 1.4583 0.312 0.310 0.312 0.310 0.316 6,049,587 0.3139 0.69%
2003-01-09 0 1.440 1.430 1.450 1.410 1.440 894,000 1,276,820 1.4282 0.310 0.308 0.312 0.303 0.310 4,153,864 0.3074 2.86%
2003-01-08 0 1.400 1.400 1.410 1.400 1.420 526,000 742,620 1.4118 0.301 0.301 0.303 0.301 0.306 2,443,996 0.3039 0.72%
2003-01-07 0 1.390 1.380 1.400 1.370 1.390 80,000 111,000 1.3875 0.299 0.297 0.301 0.295 0.299 371,710 0.2986 0.00%
2003-01-06 0 1.390 1.390 1.400 1.370 1.390 384,000 530,820 1.3823 0.299 0.299 0.301 0.295 0.299 1,784,210 0.2975 -0.71%
2003-01-03 0 1.400 1.390 1.400 1.360 1.400 506,000 703,440 1.3902 0.301 0.299 0.301 0.293 0.301 2,351,068 0.2992 2.94%
2003-01-02 0 1.360 1.360 1.380 1.340 1.360 66,000 89,360 1.3539 0.293 0.293 0.297 0.288 0.293 306,661 0.2914 0.00%
2002-12-31 0 1.400 1.400 1.410 1.400 1.410 988,000 1,384,900 1.4017 0.293 0.293 0.295 0.293 0.295 4,725,642 0.2931 2.19%
2002-12-30 0 1.370 1.350 1.370 1.350 1.380 240,000 325,480 1.3562 0.286 0.282 0.286 0.282 0.289 1,147,929 0.2835 -0.72%
2002-12-27 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.289 0.289 0.293 0.289 0.289 95,661 0.2885 -1.43%
2002-12-24 0 1.400 1.400 1.420 1.400 1.410 150,000 210,300 1.4020 0.293 0.293 0.297 0.293 0.295 717,456 0.2931 0.00%
2002-12-23 0 1.400 1.400 1.420 1.400 1.410 466,000 652,520 1.4003 0.293 0.293 0.297 0.293 0.295 2,228,896 0.2928 -0.71%
2002-12-20 0 1.410 1.400 1.420 1.390 1.410 1,196,000 1,674,960 1.4005 0.295 0.293 0.297 0.291 0.295 5,720,514 0.2928 2.17%
2002-12-19 0 1.380 1.370 1.380 1.340 1.380 230,000 315,840 1.3732 0.289 0.286 0.289 0.280 0.289 1,100,099 0.2871 2.99%
2002-12-18 0 1.340 1.340 1.350 1.330 1.360 792,000 1,065,180 1.3449 0.280 0.280 0.282 0.278 0.284 3,788,166 0.2812 -2.90%
2002-12-17 0 1.380 1.380 1.390 1.380 1.380 204,000 281,520 1.3800 0.289 0.289 0.291 0.289 0.289 975,740 0.2885 -0.72%
2002-12-16 0 1.390 1.370 1.390 1.370 1.390 210,000 288,400 1.3733 0.291 0.286 0.291 0.286 0.291 1,004,438 0.2871 0.00%
2002-12-13 0 1.390 1.380 1.390 1.380 1.400 490,000 680,640 1.3891 0.291 0.289 0.291 0.289 0.293 2,343,689 0.2904 -2.11%
2002-12-12 0 1.420 1.390 1.420 1.400 1.420 610,000 856,820 1.4046 0.297 0.291 0.297 0.293 0.297 2,917,653 0.2937 0.71%
2002-12-11 0 1.410 1.390 1.420 1.400 1.410 1,516,000 2,133,000 1.4070 0.295 0.291 0.297 0.293 0.295 7,251,086 0.2942 0.71%
2002-12-10 0 1.400 1.400 1.410 1.400 1.420 366,000 516,700 1.4117 0.293 0.293 0.295 0.293 0.297 1,750,592 0.2952 0.00%
2002-12-09 0 1.400 1.400 1.420 1.380 1.420 1,200,000 1,677,280 1.3977 0.293 0.293 0.297 0.289 0.297 5,739,646 0.2922 2.19%
2002-12-06 0 1.370 1.370 1.380 1.340 1.370 686,000 933,660 1.3610 0.286 0.286 0.289 0.280 0.286 3,281,164 0.2846 0.00%
2002-12-05 0 1.370 1.370 1.380 1.350 1.370 464,000 632,540 1.3632 0.286 0.286 0.289 0.282 0.286 2,219,330 0.2850 2.24%
2002-12-04 0 1.340 1.340 1.360 1.330 1.350 470,000 629,500 1.3394 0.280 0.280 0.284 0.278 0.282 2,248,028 0.2800 -1.47%
2002-12-03 0 1.360 1.350 1.370 1.340 1.380 760,000 1,027,280 1.3517 0.284 0.282 0.286 0.280 0.289 3,635,109 0.2826 -1.45%
2002-12-02 0 1.380 1.370 1.380 1.340 1.400 4,314,000 5,896,440 1.3668 0.289 0.286 0.289 0.280 0.293 20,634,027 0.2858 -0.72%
2002-11-29 0 1.390 1.380 1.390 1.360 1.400 1,685,000 2,342,480 1.3902 0.291 0.289 0.291 0.284 0.293 8,059,420 0.2907 0.72%
2002-11-28 0 1.380 1.370 1.380 1.340 1.410 4,252,000 5,806,940 1.3657 0.289 0.286 0.289 0.280 0.295 20,337,479 0.2855 1.47%
2002-11-27 0 1.360 1.360 1.370 1.330 1.370 504,000 679,580 1.3484 0.284 0.284 0.286 0.278 0.286 2,410,651 0.2819 0.74%
2002-11-26 0 1.350 1.300 1.350 1.300 1.380 2,382,000 3,174,600 1.3327 0.282 0.272 0.282 0.272 0.289 11,393,197 0.2786 3.05%
2002-11-25 0 1.310 1.300 1.320 1.240 1.330 1,992,000 2,577,600 1.2940 0.274 0.272 0.276 0.259 0.278 9,527,812 0.2705 3.97%
2002-11-22 0 1.260 1.240 1.260 1.240 1.270 1,336,000 1,673,440 1.2526 0.263 0.259 0.263 0.259 0.266 6,390,139 0.2619 0.00%
2002-11-21 0 1.260 1.260 1.270 1.230 1.270 2,842,000 3,567,980 1.2554 0.263 0.263 0.266 0.257 0.266 13,593,395 0.2625 1.61%
2002-11-20 0 1.240 1.240 1.250 1.170 1.250 3,650,000 4,476,240 1.2264 0.259 0.259 0.261 0.245 0.261 17,458,090 0.2564 6.90%
2002-11-19 0 1.160 1.150 1.160 1.120 1.190 1,882,000 2,166,360 1.1511 0.243 0.240 0.243 0.234 0.249 9,001,678 0.2407 -0.85%
2002-11-18 0 1.170 1.170 1.190 1.170 1.200 2,288,000 2,737,600 1.1965 0.245 0.245 0.249 0.245 0.251 10,943,592 0.2502 -0.85%
2002-11-15 0 1.180 1.170 1.180 1.170 1.230 2,870,000 3,433,660 1.1964 0.247 0.245 0.247 0.245 0.257 13,727,320 0.2501 -0.84%
2002-11-14 0 1.190 1.170 1.190 1.180 1.260 3,352,000 4,140,540 1.2352 0.249 0.245 0.249 0.247 0.263 16,032,745 0.2583 -2.46%
2002-11-13 0 1.220 1.210 1.220 1.100 1.230 6,160,000 7,237,740 1.1750 0.255 0.253 0.255 0.230 0.257 29,463,516 0.2457 7.96%
2002-11-12 0 1.130 1.120 1.130 1.090 1.150 2,696,000 3,042,540 1.1285 0.236 0.234 0.236 0.228 0.240 12,895,071 0.2359 2.73%
2002-11-11 0 1.100 1.090 1.100 1.060 1.140 2,700,000 2,984,840 1.1055 0.230 0.228 0.230 0.222 0.238 12,914,204 0.2311 5.77%
2002-11-08 0 1.040 1.030 1.060 1.000 1.050 1,562,000 1,606,860 1.0287 0.217 0.215 0.222 0.209 0.220 7,471,106 0.2151 4.00%
2002-11-07 0 1.000 0.990 1.010 0.980 1.000 1,160,000 1,158,900 0.9991 0.209 0.207 0.211 0.205 0.209 5,548,324 0.2089 1.01%
2002-11-06 0 0.990 0.990 1.000 0.990 1.000 1,146,000 1,143,140 0.9975 0.207 0.207 0.209 0.207 0.209 5,481,362 0.2086 -1.00%
2002-11-05 0 1.000 0.990 1.000 1.000 1.010 1,048,000 1,048,800 1.0008 0.209 0.207 0.209 0.209 0.211 5,012,624 0.2092 0.00%
2002-11-04 0 1.000 0.980 1.000 0.940 1.000 1,706,000 1,675,320 0.9820 0.209 0.205 0.209 0.197 0.209 8,159,863 0.2053 7.53%
2002-11-01 0 0.930 0.910 0.930 0.920 0.930 350,000 325,000 0.9286 0.194 0.190 0.194 0.192 0.194 1,674,063 0.1941 0.00%
2002-10-31 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.194 0.192 0.194 0.194 0.194 717,456 0.1944 -1.06%
2002-10-30 0 0.940 0.920 0.940 0.920 0.940 142,000 132,040 0.9299 0.197 0.192 0.197 0.192 0.197 679,191 0.1944 1.08%
2002-10-29 0 0.930 0.910 0.940 0.920 0.930 138,000 127,240 0.9220 0.194 0.190 0.197 0.192 0.194 660,059 0.1928 1.09%
2002-10-28 0 0.920 0.910 0.940 0.920 0.920 100,000 92,000 0.9200 0.192 0.190 0.197 0.192 0.192 478,304 0.1923 -1.08%
2002-10-25 0 0.930 0.910 0.930 0.900 0.930 168,000 155,100 0.9232 0.194 0.190 0.194 0.188 0.194 803,550 0.1930 0.00%
2002-10-24 0 0.930 0.910 0.930 0.910 0.930 260,000 238,300 0.9165 0.194 0.190 0.194 0.190 0.194 1,243,590 0.1916 3.33%
2002-10-23 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.188 0.188 0.190 0.188 0.188 239,152 0.1882 0.00%
2002-10-22 0 0.900 0.890 0.900 0.900 0.900 90,000 81,000 0.9000 0.188 0.186 0.188 0.188 0.188 430,473 0.1882 0.00%
2002-10-21 0 0.900 0.890 0.910 0.900 0.900 630,000 567,000 0.9000 0.188 0.186 0.190 0.188 0.188 3,013,314 0.1882 2.27%
2002-10-18 0 0.880 0.880 0.900 0.880 0.880 134,000 117,920 0.8800 0.184 0.184 0.188 0.184 0.184 640,927 0.1840 0.00%
2002-10-17 0 0.880 0.880 0.890 0.880 0.880 116,000 102,080 0.8800 0.184 0.184 0.186 0.184 0.184 554,832 0.1840 -1.12%
2002-10-16 0 0.890 0.870 0.890 0.870 0.890 156,000 137,520 0.8815 0.186 0.182 0.186 0.182 0.186 746,154 0.1843 1.14%
2002-10-15 0 0.880 0.870 0.880 0.880 0.880 80,000 70,400 0.8800 0.184 0.182 0.184 0.184 0.184 382,643 0.1840 0.00%
2002-10-11 0 0.880 0.860 0.880 0.850 0.880 80,000 68,900 0.8613 0.184 0.180 0.184 0.178 0.184 382,643 0.1801 3.53%
2002-10-10 0 0.850 0.850 0.870 0.850 0.850 16,000 13,600 0.8500 0.178 0.178 0.182 0.178 0.178 76,529 0.1777 -3.41%
2002-10-09 0 0.880 0.860 0.890 0.860 0.880 170,000 148,680 0.8746 0.184 0.180 0.186 0.180 0.184 813,117 0.1829 3.53%
2002-10-08 0 0.850 0.850 0.860 0.850 0.850 120,000 102,000 0.8500 0.178 0.178 0.180 0.178 0.178 573,965 0.1777 -1.16%
2002-10-07 0 0.860 0.850 0.860 - - 0 0 - 0.180 0.178 0.180 - - 0 - 0.00%
2002-10-04 0 0.860 0.840 0.880 0.840 0.860 70,000 59,700 0.8529 0.180 0.176 0.184 0.176 0.180 334,813 0.1783 3.61%
2002-10-03 0 0.830 0.820 0.870 0.820 0.930 568,000 472,760 0.8323 0.174 0.171 0.182 0.171 0.194 2,716,766 0.1740 0.00%
2002-10-02 0 0.830 0.820 0.850 0.820 0.850 382,000 317,160 0.8303 0.174 0.171 0.178 0.171 0.178 1,827,121 0.1736 -2.35%
2002-09-30 0 0.850 0.850 0.900 0.840 0.870 302,000 257,840 0.8538 0.178 0.178 0.188 0.176 0.182 1,444,478 0.1785 -2.30%
2002-09-27 0 0.870 0.870 0.880 0.860 0.880 638,000 555,460 0.8706 0.182 0.182 0.184 0.180 0.184 3,051,578 0.1820 -1.14%
2002-09-26 0 0.880 0.870 0.880 0.850 0.900 2,610,000 2,286,940 0.8762 0.184 0.182 0.184 0.178 0.188 12,483,730 0.1832 -2.22%
2002-09-25 0 0.900 - 0.920 0.900 0.960 2,730,000 2,514,440 0.9210 0.188 - 0.192 0.188 0.201 13,057,695 0.1926 -1.10%
2002-09-24 0 0.910 0.910 0.920 0.900 0.910 266,000 239,900 0.9019 0.190 0.190 0.192 0.188 0.190 1,272,288 0.1886 1.11%
2002-09-23 0 0.900 0.870 0.900 0.900 0.900 420,000 378,000 0.9000 0.188 0.182 0.188 0.188 0.188 2,008,876 0.1882 0.00%
2002-09-20 0 0.900 0.880 0.900 0.890 0.900 414,000 368,960 0.8912 0.188 0.184 0.188 0.186 0.188 1,980,178 0.1863 0.00%
2002-09-19 0 0.900 0.900 0.910 0.900 0.930 476,000 432,900 0.9095 0.188 0.188 0.190 0.188 0.194 2,276,726 0.1901 0.00%
2002-09-18 0 0.900 0.890 0.930 0.890 0.900 690,000 619,000 0.8971 0.188 0.186 0.194 0.186 0.188 3,300,296 0.1876 0.00%
2002-09-17 0 0.900 0.880 0.940 0.900 0.950 2,790,000 2,604,180 0.9334 0.188 0.184 0.197 0.188 0.199 13,344,677 0.1951 -3.23%
2002-09-16 0 0.930 0.920 0.960 0.900 0.930 1,862,000 1,691,180 0.9083 0.194 0.192 0.201 0.188 0.194 8,906,017 0.1899 3.33%
2002-09-13 0 0.900 0.890 0.910 0.890 0.900 538,000 483,200 0.8981 0.188 0.186 0.190 0.186 0.188 2,573,275 0.1878 0.00%
2002-09-12 0 0.900 0.890 0.900 0.890 0.900 378,000 338,320 0.8950 0.188 0.186 0.188 0.186 0.188 1,807,988 0.1871 0.00%
2002-09-11 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.188 0.184 0.188 0.188 0.188 239,152 0.1882 0.00%
2002-09-10 0 0.900 0.870 0.900 0.870 0.900 84,000 74,380 0.8855 0.188 0.182 0.188 0.182 0.188 401,775 0.1851 2.27%
2002-09-09 0 0.880 0.880 0.900 0.880 0.880 466,000 410,080 0.8800 0.184 0.184 0.188 0.184 0.184 2,228,896 0.1840 0.00%
2002-09-06 0 0.880 0.880 0.890 0.860 0.880 270,000 235,000 0.8704 0.184 0.184 0.186 0.180 0.184 1,291,420 0.1820 0.00%
2002-09-05 0 0.880 0.860 0.880 0.880 0.880 230,000 202,400 0.8800 0.184 0.180 0.184 0.184 0.184 1,100,099 0.1840 3.53%
2002-09-04 0 0.850 0.850 0.880 0.850 0.880 118,000 102,400 0.8678 0.178 0.178 0.184 0.178 0.184 564,399 0.1814 -3.41%
2002-09-03 0 0.880 0.830 0.880 0.880 0.890 38,000 33,740 0.8879 0.184 0.174 0.184 0.184 0.186 181,755 0.1856 0.00%
2002-09-02 0 0.880 0.850 0.900 0.880 0.890 160,000 141,200 0.8825 0.184 0.178 0.188 0.184 0.186 765,286 0.1845 0.00%
2002-08-30 0 0.880 0.850 0.900 0.850 0.880 190,000 162,700 0.8563 0.184 0.178 0.188 0.178 0.184 908,777 0.1790 3.53%
2002-08-29 0 0.850 0.840 0.860 0.850 0.850 308,000 261,800 0.8500 0.178 0.176 0.180 0.178 0.178 1,473,176 0.1777 1.19%
2002-08-28 0 0.840 0.830 0.850 0.840 0.850 104,000 87,600 0.8423 0.176 0.174 0.178 0.176 0.178 497,436 0.1761 -1.18%
2002-08-27 0 0.850 0.850 0.880 0.850 0.860 238,000 202,060 0.8490 0.178 0.178 0.184 0.178 0.180 1,138,363 0.1775 -3.41%
2002-08-26 0 0.880 0.860 0.880 - - 0 0 - 0.184 0.180 0.184 - - 0 - 0.00%
2002-08-23 0 0.880 0.880 0.920 0.880 0.890 230,000 203,400 0.8843 0.184 0.184 0.192 0.184 0.186 1,100,099 0.1849 1.73%
2002-08-22 0 0.900 0.890 0.910 0.900 0.910 1,040,000 937,660 0.9016 0.181 0.179 0.183 0.181 0.183 5,175,635 0.1812 0.00%
2002-08-21 0 0.900 0.900 0.920 0.900 0.910 430,000 388,380 0.9032 0.181 0.181 0.185 0.181 0.183 2,139,926 0.1815 -1.10%
2002-08-20 0 0.910 0.900 0.910 0.910 0.910 1,352,000 1,230,320 0.9100 0.183 0.181 0.183 0.183 0.183 6,728,325 0.1829 2.25%
2002-08-19 0 0.890 0.890 0.910 0.890 0.900 80,000 71,900 0.8988 0.179 0.179 0.183 0.179 0.181 398,126 0.1806 -1.11%
2002-08-16 0 0.900 0.890 0.900 0.900 0.910 120,000 108,040 0.9003 0.181 0.179 0.181 0.181 0.183 597,189 0.1809 0.00%
2002-08-15 0 0.900 0.890 0.920 0.880 0.900 518,000 464,900 0.8975 0.181 0.179 0.185 0.177 0.181 2,577,864 0.1803 3.45%
2002-08-14 0 0.870 0.870 0.890 0.860 0.880 3,360,000 2,923,200 0.8700 0.175 0.175 0.179 0.173 0.177 16,721,281 0.1748 0.00%
2002-08-13 0 0.870 0.870 0.880 0.870 0.880 60,000 52,400 0.8733 0.175 0.175 0.177 0.175 0.177 298,594 0.1755 -1.14%
2002-08-12 0 0.880 0.880 0.890 0.870 0.880 260,000 228,500 0.8788 0.177 0.177 0.179 0.175 0.177 1,293,909 0.1766 -1.12%
2002-08-09 0 0.890 0.880 0.900 0.880 0.890 380,000 335,600 0.8832 0.179 0.177 0.181 0.177 0.179 1,891,097 0.1775 2.30%
2002-08-08 0 0.870 0.870 0.900 0.860 0.870 190,000 165,100 0.8689 0.175 0.175 0.181 0.173 0.175 945,549 0.1746 -1.14%
2002-08-07 0 0.880 0.880 0.890 0.870 0.910 838,000 746,940 0.8913 0.177 0.177 0.179 0.175 0.183 4,170,367 0.1791 0.00%
2002-08-06 0 0.880 0.870 0.900 0.870 0.900 1,060,000 936,300 0.8833 0.177 0.175 0.181 0.175 0.181 5,275,166 0.1775 -2.22%
2002-08-05 0 0.900 0.870 0.910 0.900 0.930 236,000 215,520 0.9132 0.181 0.175 0.183 0.181 0.187 1,174,471 0.1835 -3.23%
2002-08-02 0 0.930 0.910 0.960 0.930 0.930 176,000 163,680 0.9300 0.187 0.183 0.193 0.187 0.187 875,877 0.1869 0.00%
2002-08-01 0 0.930 0.920 0.930 - - 0 0 - 0.187 0.185 0.187 - - 0 - -1.06%
2002-07-31 0 0.940 0.930 0.940 0.920 0.940 168,000 156,240 0.9300 0.189 0.187 0.189 0.185 0.189 836,064 0.1869 2.17%
2002-07-30 0 0.920 0.920 0.940 0.920 0.930 240,000 221,200 0.9217 0.185 0.185 0.189 0.185 0.187 1,194,377 0.1852 1.10%
2002-07-29 0 0.910 0.910 0.920 0.910 0.910 198,000 180,180 0.9100 0.183 0.183 0.185 0.183 0.183 985,361 0.1829 2.25%
2002-07-26 0 0.890 0.860 0.900 0.860 0.940 884,000 786,640 0.8899 0.179 0.173 0.181 0.173 0.189 4,399,289 0.1788 -2.20%
2002-07-25 0 0.910 0.900 0.920 0.910 0.920 386,000 353,420 0.9156 0.183 0.181 0.185 0.183 0.185 1,920,957 0.1840 -1.09%
2002-07-24 0 0.920 0.910 0.920 0.920 0.950 236,000 218,620 0.9264 0.185 0.183 0.185 0.185 0.191 1,174,471 0.1861 -3.16%
2002-07-23 0 0.950 0.940 0.970 0.910 0.960 946,000 896,060 0.9472 0.191 0.189 0.195 0.183 0.193 4,707,837 0.1903 3.26%
2002-07-22 0 0.920 0.900 0.930 0.900 0.950 962,000 884,460 0.9194 0.185 0.181 0.187 0.181 0.191 4,787,462 0.1847 -3.16%
2002-07-19 0 0.950 0.950 0.970 0.950 0.960 302,000 288,900 0.9566 0.191 0.191 0.195 0.191 0.193 1,502,925 0.1922 -2.06%
2002-07-18 0 0.970 0.960 0.980 0.950 0.980 1,310,000 1,254,500 0.9576 0.195 0.193 0.197 0.191 0.197 6,519,309 0.1924 4.30%
2002-07-17 0 0.930 0.930 0.950 0.920 0.980 664,000 621,760 0.9364 0.187 0.187 0.191 0.185 0.197 3,304,444 0.1882 -3.12%
2002-07-16 0 0.960 0.950 0.970 0.870 0.960 2,208,000 2,029,100 0.9190 0.193 0.191 0.195 0.175 0.193 10,988,270 0.1847 0.00%
2002-07-15 0 0.960 0.950 0.960 0.960 0.990 790,000 765,180 0.9686 0.193 0.191 0.193 0.193 0.199 3,931,492 0.1946 -1.03%
2002-07-12 0 0.970 0.970 0.980 0.970 1.000 2,412,000 2,382,120 0.9876 0.195 0.195 0.197 0.195 0.201 12,003,491 0.1985 -3.00%
2002-07-11 0 1.000 0.990 1.000 0.990 1.010 5,440,000 5,416,840 0.9957 0.201 0.199 0.201 0.199 0.203 27,072,550 0.2001 1.01%
2002-07-10 0 0.990 0.990 1.000 0.990 1.030 7,736,000 7,798,740 1.0081 0.199 0.199 0.201 0.199 0.207 38,498,759 0.2026 0.00%
2002-07-09 0 0.990 0.980 1.000 0.990 1.030 5,020,000 5,034,720 1.0029 0.199 0.197 0.201 0.199 0.207 24,982,390 0.2015 -1.00%
2002-07-08 0 1.000 1.000 1.030 0.990 1.010 2,130,000 2,135,000 1.0023 0.201 0.201 0.207 0.199 0.203 10,600,098 0.2014 3.09%
2002-07-05 0 0.970 0.960 1.000 0.950 0.980 174,000 168,400 0.9678 0.195 0.193 0.201 0.191 0.197 865,923 0.1945 -1.02%
2002-07-04 0 0.980 0.970 0.980 0.980 1.030 498,000 494,900 0.9938 0.197 0.195 0.197 0.197 0.207 2,478,333 0.1997 3.16%
2002-07-03 0 0.950 0.950 0.980 0.880 0.970 534,000 498,780 0.9340 0.191 0.191 0.197 0.177 0.195 2,657,489 0.1877 7.95%
2002-07-02 0 0.880 0.860 0.900 - - 0 0 - 0.177 0.173 0.181 - - 0 - 0.00%
2002-06-28 0 0.880 0.880 0.920 - - 0 0 - 0.177 0.177 0.185 - - 0 - 0.00%
2002-06-27 0 0.880 0.880 0.920 0.880 0.880 40,000 35,200 0.8800 0.177 0.177 0.185 0.177 0.177 199,063 0.1768 0.00%
2002-06-26 0 0.880 0.860 0.890 0.880 0.880 100,000 88,000 0.8800 0.177 0.173 0.179 0.177 0.177 497,657 0.1768 -2.22%
2002-06-25 0 0.900 0.860 0.920 - - 0 0 - 0.181 0.173 0.185 - - 0 - 0.00%
2002-06-24 0 0.900 0.900 0.910 0.870 0.870 10,000 8,700 0.8700 0.181 0.181 0.183 0.175 0.175 49,766 0.1748 -1.10%
2002-06-21 0 0.910 - 0.910 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
2002-06-20 0 0.910 0.910 0.920 0.860 0.860 180,000 154,800 0.8600 0.183 0.183 0.185 0.173 0.173 895,783 0.1728 0.00%
2002-06-19 0 0.910 - 0.910 0.930 0.940 620,000 582,700 0.9398 0.183 - 0.183 0.187 0.189 3,085,474 0.1889 -3.19%
2002-06-18 0 0.940 - 0.940 0.950 0.950 44,000 41,800 0.9500 0.189 - 0.189 0.191 0.191 218,969 0.1909 -1.05%
2002-06-17 0 0.950 0.920 0.950 - - 0 0 - 0.191 0.185 0.191 - - 0 - 0.00%
2002-06-14 0 0.950 0.910 0.950 - - 0 0 - 0.191 0.183 0.191 - - 0 - -2.06%
2002-06-13 0 0.970 0.900 0.970 0.910 0.970 24,000 22,940 0.9558 0.195 0.181 0.195 0.183 0.195 119,438 0.1921 2.11%
2002-06-12 0 0.950 0.920 0.950 0.950 0.950 100,000 95,000 0.9500 0.191 0.185 0.191 0.191 0.191 497,657 0.1909 1.06%
2002-06-11 0 0.940 0.930 0.960 - - 0 0 - 0.189 0.187 0.193 - - 0 - 0.00%
2002-06-10 0 0.940 0.940 0.960 0.930 0.930 30,000 27,900 0.9300 0.189 0.189 0.193 0.187 0.187 149,297 0.1869 -2.08%
2002-06-07 0 0.960 0.930 0.970 0.960 0.960 110,000 105,600 0.9600 0.193 0.187 0.195 0.193 0.193 547,423 0.1929 0.00%
2002-06-06 0 0.960 0.900 0.960 0.960 0.960 14,000 13,440 0.9600 0.193 0.181 0.193 0.193 0.193 69,672 0.1929 0.00%
2002-06-05 0 0.960 0.920 0.960 0.950 0.970 110,000 105,580 0.9598 0.193 0.185 0.193 0.191 0.195 547,423 0.1929 0.00%
2002-06-04 0 0.960 0.860 0.960 0.950 0.960 12,000 11,420 0.9517 0.193 0.173 0.193 0.191 0.193 59,719 0.1912 3.23%
2002-06-03 0 0.930 0.920 0.970 0.930 0.930 180,000 167,400 0.9300 0.187 0.185 0.195 0.187 0.187 895,783 0.1869 -3.12%
2002-05-31 0 0.960 0.950 0.960 0.930 0.960 4,000 3,780 0.9450 0.193 0.191 0.193 0.187 0.193 19,906 0.1899 1.05%
2002-05-30 0 0.950 0.940 0.970 0.940 0.950 324,000 306,060 0.9446 0.191 0.189 0.195 0.189 0.191 1,612,409 0.1898 -1.04%
2002-05-29 0 0.960 0.950 0.970 0.950 0.960 234,000 224,240 0.9583 0.193 0.191 0.195 0.191 0.193 1,164,518 0.1926 -2.04%
2002-05-28 0 0.980 0.960 0.980 0.930 0.980 2,034,000 1,945,000 0.9562 0.197 0.193 0.197 0.187 0.197 10,122,347 0.1921 3.16%
2002-05-27 0 0.950 0.930 0.960 0.920 0.950 2,070,000 1,962,220 0.9479 0.191 0.187 0.193 0.185 0.191 10,301,503 0.1905 3.26%
2002-05-24 0 0.920 0.920 0.930 0.920 0.930 1,208,000 1,111,760 0.9203 0.185 0.185 0.187 0.185 0.187 6,011,699 0.1849 -1.08%
2002-05-23 0 0.930 0.930 0.940 0.920 0.950 2,310,000 2,152,500 0.9318 0.187 0.187 0.189 0.185 0.191 11,495,881 0.1872 1.09%
2002-05-22 0 0.920 0.920 0.950 0.880 0.940 2,348,000 2,141,060 0.9119 0.185 0.185 0.191 0.177 0.189 11,684,990 0.1832 6.98%
2002-05-21 0 0.860 0.860 0.870 0.860 0.860 410,000 352,600 0.8600 0.173 0.173 0.175 0.173 0.173 2,040,394 0.1728 -1.15%
2002-05-17 0 0.870 0.860 0.870 0.860 0.880 674,000 586,240 0.8698 0.175 0.173 0.175 0.173 0.177 3,354,209 0.1748 2.35%
2002-05-16 0 0.850 0.820 0.860 0.850 0.850 8,000 6,800 0.8500 0.171 0.165 0.173 0.171 0.171 39,813 0.1708 -1.16%
2002-05-15 0 0.860 0.840 0.860 - - 0 0 - 0.173 0.169 0.173 - - 0 - 0.00%
2002-05-14 0 0.860 0.860 0.870 0.810 0.820 120,000 97,700 0.8142 0.173 0.173 0.175 0.163 0.165 597,189 0.1636 -1.15%
2002-05-13 0 0.870 0.820 0.870 - - 0 0 - 0.175 0.165 0.175 - - 0 - 0.00%
2002-05-10 0 0.870 0.860 0.870 0.870 0.870 100,000 87,000 0.8700 0.175 0.173 0.175 0.175 0.175 497,657 0.1748 0.00%
2002-05-09 0 0.870 0.860 0.880 0.860 0.880 636,000 556,120 0.8744 0.175 0.173 0.177 0.173 0.177 3,165,100 0.1757 0.00%
2002-05-08 0 0.870 0.830 0.880 - - 0 0 - 0.175 0.167 0.177 - - 0 - 0.00%
2002-05-07 0 0.870 0.860 0.870 0.800 0.870 210,000 179,920 0.8568 0.175 0.173 0.175 0.161 0.175 1,045,080 0.1722 -1.14%
2002-05-06 0 0.880 0.880 0.890 0.870 0.880 546,000 477,120 0.8738 0.177 0.177 0.179 0.175 0.177 2,717,208 0.1756 1.15%
2002-05-03 0 0.870 0.850 0.890 0.860 0.880 258,000 224,740 0.8711 0.175 0.171 0.179 0.173 0.177 1,283,955 0.1750 -2.25%
2002-05-02 0 0.890 0.870 0.890 0.870 0.890 130,000 115,100 0.8854 0.179 0.175 0.179 0.175 0.179 646,954 0.1779 2.30%
2002-04-30 0 0.870 0.870 0.900 0.870 0.870 130,000 113,100 0.8700 0.175 0.175 0.181 0.175 0.175 646,954 0.1748 -3.33%
2002-04-29 0 0.900 0.880 0.900 0.860 0.900 2,696,000 2,390,140 0.8866 0.181 0.177 0.181 0.173 0.181 13,416,837 0.1781 3.45%
2002-04-26 0 0.870 0.850 0.880 0.870 0.870 20,000 17,400 0.8700 0.175 0.171 0.177 0.175 0.175 99,531 0.1748 -2.25%
2002-04-25 0 0.890 0.880 0.890 0.840 0.890 1,080,000 927,240 0.8586 0.179 0.177 0.179 0.169 0.179 5,374,697 0.1725 4.71%
2002-04-24 0 0.850 0.850 0.880 0.820 0.850 710,000 595,680 0.8390 0.171 0.171 0.177 0.165 0.171 3,533,366 0.1686 4.94%
2002-04-23 0 0.810 0.810 0.840 0.810 0.810 90,000 72,900 0.8100 0.163 0.163 0.169 0.163 0.163 447,891 0.1628 0.00%
2002-04-22 0 0.810 0.790 0.810 0.770 0.810 86,000 67,620 0.7863 0.163 0.159 0.163 0.155 0.163 427,985 0.1580 3.85%
2002-04-19 0 0.780 0.780 0.820 0.780 0.800 470,000 368,960 0.7850 0.157 0.157 0.165 0.157 0.161 2,338,989 0.1577 0.00%
2002-04-18 0 0.780 0.760 0.790 0.760 0.780 330,000 253,800 0.7691 0.157 0.153 0.159 0.153 0.157 1,642,269 0.1545 1.30%
2002-04-17 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.155 0.155 0.159 0.155 0.155 49,766 0.1547 1.32%
2002-04-16 0 0.760 0.760 0.770 0.760 0.780 240,000 182,640 0.7610 0.153 0.153 0.155 0.153 0.157 1,194,377 0.1529 2.70%
2002-04-15 0 0.740 0.740 0.760 0.740 0.750 568,000 421,100 0.7414 0.149 0.149 0.153 0.149 0.151 2,826,693 0.1490 -2.63%
2002-04-12 0 0.760 0.740 0.760 0.760 0.780 180,000 139,800 0.7767 0.153 0.149 0.153 0.153 0.157 895,783 0.1561 -2.56%
2002-04-11 0 0.780 0.780 0.800 0.780 0.800 320,000 253,100 0.7909 0.157 0.157 0.161 0.157 0.161 1,592,503 0.1589 -1.27%
2002-04-10 0 0.790 0.790 0.800 0.790 0.800 150,000 119,500 0.7967 0.159 0.159 0.161 0.159 0.161 746,486 0.1601 -1.25%
2002-04-09 0 0.800 0.800 0.810 0.800 0.800 560,000 448,000 0.8000 0.161 0.161 0.163 0.161 0.161 2,786,880 0.1608 -2.44%
2002-04-08 0 0.820 0.780 0.820 0.820 0.820 50,000 41,000 0.8200 0.165 0.157 0.165 0.165 0.165 248,829 0.1648 2.50%
2002-04-04 0 0.800 0.800 0.820 - - 0 0 - 0.161 0.161 0.165 - - 0 - 0.00%
2002-04-03 0 0.800 0.800 0.840 0.800 0.800 8,000 6,400 0.8000 0.161 0.161 0.169 0.161 0.161 39,813 0.1608 -3.61%
2002-04-02 0 0.830 0.810 0.830 0.840 0.840 24,000 20,160 0.8400 0.167 0.163 0.167 0.169 0.169 119,438 0.1688 1.22%
2002-03-28 0 0.820 0.800 0.830 0.800 0.820 422,000 342,020 0.8105 0.165 0.161 0.167 0.161 0.165 2,100,113 0.1629 2.50%
2002-03-27 0 0.800 0.780 0.800 0.800 0.820 714,000 576,140 0.8069 0.161 0.157 0.161 0.161 0.165 3,553,272 0.1621 -2.44%
2002-03-26 0 0.820 0.810 0.820 0.820 0.820 276,000 226,320 0.8200 0.165 0.163 0.165 0.165 0.165 1,373,534 0.1648 0.00%
2002-03-25 0 0.820 0.810 0.820 0.830 0.830 80,000 66,400 0.8300 0.165 0.163 0.165 0.167 0.167 398,126 0.1668 -2.38%
2002-03-22 0 0.840 0.840 0.860 0.830 0.860 126,000 105,100 0.8341 0.169 0.169 0.173 0.167 0.173 627,048 0.1676 -2.33%
2002-03-21 0 0.860 0.850 0.870 0.830 0.860 498,000 422,700 0.8488 0.173 0.171 0.175 0.167 0.173 2,478,333 0.1706 1.18%
2002-03-20 0 0.850 0.840 0.860 0.840 0.850 790,000 669,900 0.8480 0.171 0.169 0.173 0.169 0.171 3,931,492 0.1704 -1.16%
2002-03-19 0 0.860 0.840 0.860 - - 0 0 - 0.173 0.169 0.173 - - 0 - -1.15%
2002-03-18 0 0.870 0.850 0.880 0.850 0.870 344,000 294,340 0.8556 0.175 0.171 0.177 0.171 0.175 1,711,941 0.1719 0.00%
2002-03-15 0 0.870 0.850 0.880 0.850 0.890 2,120,000 1,853,500 0.8743 0.175 0.171 0.177 0.171 0.179 10,550,332 0.1757 -2.25%
2002-03-14 0 0.890 0.870 0.890 0.850 0.940 2,728,000 2,459,000 0.9014 0.179 0.175 0.179 0.171 0.189 13,576,088 0.1811 -1.11%
2002-03-13 0 0.900 0.880 0.900 0.880 0.900 868,000 771,080 0.8883 0.181 0.177 0.181 0.177 0.181 4,319,664 0.1785 0.00%
2002-03-12 0 0.900 0.870 0.900 0.860 0.900 2,840,000 2,492,020 0.8775 0.181 0.175 0.181 0.173 0.181 14,133,464 0.1763 2.27%
2002-03-11 0 0.880 0.870 0.880 0.860 0.880 756,000 651,720 0.8621 0.177 0.175 0.177 0.173 0.177 3,762,288 0.1732 2.33%
2002-03-08 0 0.860 0.850 0.860 0.840 0.860 700,000 593,380 0.8477 0.173 0.171 0.173 0.169 0.173 3,483,600 0.1703 2.38%
2002-03-07 0 0.840 0.830 0.840 0.810 0.870 1,030,000 859,500 0.8345 0.169 0.167 0.169 0.163 0.175 5,125,869 0.1677 1.20%
2002-03-06 0 0.830 0.820 0.830 0.820 0.830 530,000 436,000 0.8226 0.167 0.165 0.167 0.165 0.167 2,637,583 0.1653 1.22%
2002-03-05 0 0.820 0.820 0.830 0.810 0.850 1,788,000 1,486,860 0.8316 0.165 0.165 0.167 0.163 0.171 8,898,110 0.1671 1.23%
2002-03-04 0 0.810 0.800 0.820 0.740 0.820 3,092,000 2,401,640 0.7767 0.163 0.161 0.165 0.149 0.165 15,387,560 0.1561 12.50%
2002-03-01 0 0.720 0.710 0.720 0.710 0.720 150,000 107,900 0.7193 0.145 0.143 0.145 0.143 0.145 746,486 0.1445 1.41%
2002-02-28 0 0.710 0.710 0.720 0.700 0.710 270,000 190,700 0.7063 0.143 0.143 0.145 0.141 0.143 1,343,674 0.1419 0.00%
2002-02-27 0 0.710 0.700 0.710 0.690 0.710 124,000 86,660 0.6989 0.143 0.141 0.143 0.139 0.143 617,095 0.1404 1.43%
2002-02-26 0 0.700 0.700 0.720 0.700 0.720 580,000 410,500 0.7078 0.141 0.141 0.145 0.141 0.145 2,886,412 0.1422 -2.78%
2002-02-25 0 0.720 0.720 0.730 0.720 0.730 90,000 64,900 0.7211 0.145 0.145 0.147 0.145 0.147 447,891 0.1449 -1.37%
2002-02-22 0 0.730 0.720 0.730 0.710 0.730 200,000 143,200 0.7160 0.147 0.145 0.147 0.143 0.147 995,314 0.1439 1.39%
2002-02-21 0 0.720 0.710 0.730 0.710 0.720 420,000 300,500 0.7155 0.145 0.143 0.147 0.143 0.145 2,090,160 0.1438 1.41%
2002-02-20 0 0.710 0.700 0.720 0.710 0.740 1,260,000 909,400 0.7217 0.143 0.141 0.145 0.143 0.149 6,270,480 0.1450 1.43%
2002-02-19 0 0.700 0.690 0.700 0.680 0.700 648,000 443,940 0.6851 0.141 0.139 0.141 0.137 0.141 3,224,818 0.1377 0.00%
2002-02-18 0 0.700 0.690 0.700 0.680 0.730 1,168,000 806,100 0.6902 0.141 0.139 0.141 0.137 0.147 5,812,636 0.1387 4.48%
2002-02-15 0 0.670 0.660 0.670 0.670 0.680 290,000 194,540 0.6708 0.135 0.133 0.135 0.135 0.137 1,443,206 0.1348 0.00%
2002-02-11 0 0.670 0.650 0.670 0.650 0.670 138,000 91,880 0.6658 0.135 0.131 0.135 0.131 0.135 686,767 0.1338 3.08%
2002-02-08 0 0.650 0.650 0.660 0.640 0.650 200,000 129,800 0.6490 0.131 0.131 0.133 0.129 0.131 995,314 0.1304 -1.52%
2002-02-07 0 0.660 0.640 0.670 0.650 0.670 558,000 363,460 0.6514 0.133 0.129 0.135 0.131 0.135 2,776,927 0.1309 0.00%
2002-02-06 0 0.660 0.650 0.680 0.650 0.690 526,000 352,200 0.6696 0.133 0.131 0.137 0.131 0.139 2,617,677 0.1345 3.13%
2002-02-05 0 0.640 0.640 0.650 0.610 0.640 570,000 358,280 0.6286 0.129 0.129 0.131 0.123 0.129 2,836,646 0.1263 1.59%
2002-02-04 0 0.630 0.630 0.650 0.620 0.640 246,000 155,900 0.6337 0.127 0.127 0.131 0.125 0.129 1,224,237 0.1273 -7.35%
2002-02-01 0 0.680 0.670 0.680 0.640 0.690 2,094,000 1,423,660 0.6799 0.137 0.135 0.137 0.129 0.139 10,420,941 0.1366 7.94%
2002-01-31 0 0.630 0.630 0.660 0.630 0.640 50,000 31,600 0.6320 0.127 0.127 0.133 0.127 0.129 248,829 0.1270 -1.56%
2002-01-30 0 0.640 0.630 0.660 0.590 0.640 344,000 212,240 0.6170 0.129 0.127 0.133 0.119 0.129 1,711,941 0.1240 0.00%
2002-01-29 0 0.640 0.620 0.640 0.640 0.640 100,000 64,000 0.6400 0.129 0.125 0.129 0.129 0.129 497,657 0.1286 -1.54%
2002-01-28 0 0.650 0.640 0.660 0.640 0.650 300,000 194,500 0.6483 0.131 0.129 0.133 0.129 0.131 1,492,972 0.1303 1.56%
2002-01-25 0 0.640 0.630 0.650 0.620 0.640 466,000 296,660 0.6366 0.129 0.127 0.131 0.125 0.129 2,319,082 0.1279 6.67%
2002-01-24 0 0.600 0.590 0.620 0.590 0.640 930,000 577,500 0.6210 0.121 0.119 0.125 0.119 0.129 4,628,212 0.1248 -6.25%
2002-01-23 0 0.640 0.640 0.660 0.640 0.660 460,000 296,900 0.6454 0.129 0.129 0.133 0.129 0.133 2,289,223 0.1297 0.00%
2002-01-22 0 0.640 0.630 0.660 0.620 0.690 1,162,000 743,020 0.6394 0.129 0.127 0.133 0.125 0.139 5,782,776 0.1285 -7.25%
2002-01-21 0 0.690 0.680 0.690 0.590 0.690 3,366,000 2,174,640 0.6461 0.139 0.137 0.139 0.119 0.139 16,751,140 0.1298 18.97%
2002-01-18 0 0.580 0.570 0.600 0.550 0.580 928,000 519,660 0.5600 0.117 0.115 0.121 0.111 0.117 4,618,259 0.1125 7.41%
2002-01-17 0 0.540 0.510 0.540 - - 0 0 - 0.109 0.102 0.109 - - 0 - -1.82%
2002-01-16 0 0.550 0.530 0.550 0.550 0.550 188,000 103,400 0.5500 0.111 0.106 0.111 0.111 0.111 935,595 0.1105 1.85%
2002-01-15 0 0.540 0.540 0.550 0.530 0.560 530,000 290,200 0.5475 0.109 0.109 0.111 0.106 0.113 2,637,583 0.1100 1.89%
2002-01-14 0 0.530 0.530 0.560 0.510 0.530 3,050,000 1,596,500 0.5234 0.106 0.106 0.113 0.102 0.106 15,178,544 0.1052 1.92%
2002-01-11 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.104 0.100 0.104 0.104 0.104 59,719 0.1045 1.96%
2002-01-10 0 0.510 0.510 0.530 - - 0 0 - 0.102 0.102 0.106 - - 0 - 2.00%
2002-01-09 0 0.500 0.500 0.520 - - 0 0 - 0.100 0.100 0.104 - - 0 - 0.00%
2002-01-08 0 0.500 0.500 0.520 0.500 0.500 320,000 160,000 0.5000 0.100 0.100 0.104 0.100 0.100 1,592,503 0.1005 0.00%
2002-01-07 0 0.500 0.500 0.520 0.500 0.500 188,000 94,000 0.5000 0.100 0.100 0.104 0.100 0.100 935,595 0.1005 -3.85%
2002-01-04 0 0.520 0.500 0.530 0.520 0.520 48,000 24,960 0.5200 0.104 0.100 0.106 0.104 0.104 238,875 0.1045 0.00%
2002-01-03 0 0.520 0.500 0.550 - - 0 0 - 0.104 0.100 0.111 - - 0 - 0.00%
2002-01-02 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.104 0.104 0.106 0.104 0.104 298,594 0.1045 0.00%
2001-12-31 0 0.520 0.500 0.540 - - 0 0 - 0.104 0.100 0.109 - - 0 - 0.00%
2001-12-28 0 0.520 0.500 0.520 - - 0 0 - 0.104 0.100 0.104 - - 0 - 0.00%
2001-12-27 0 0.520 0.520 0.530 0.520 0.530 90,000 47,300 0.5256 0.104 0.104 0.106 0.104 0.106 447,891 0.1056 2.97%
2001-12-24 0 0.530 0.500 0.560 0.530 0.530 100,000 53,000 0.5300 0.101 0.096 0.107 0.101 0.101 522,294 0.1015 0.00%
2001-12-21 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 0.101 0.101 0.105 0.101 0.101 208,917 0.1015 -5.36%
2001-12-20 0 0.560 0.550 0.560 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
2001-12-19 0 0.560 0.540 0.560 0.550 0.560 1,242,000 684,120 0.5508 0.107 0.103 0.107 0.105 0.107 6,486,887 0.1055 0.00%
2001-12-18 0 0.560 0.550 0.560 0.540 0.560 1,282,000 710,800 0.5544 0.107 0.105 0.107 0.103 0.107 6,695,805 0.1062 3.70%
2001-12-17 0 0.540 0.500 0.540 0.530 0.540 170,000 90,500 0.5324 0.103 0.096 0.103 0.101 0.103 887,899 0.1019 0.00%
2001-12-14 0 0.540 0.530 0.540 0.540 0.540 660,000 356,400 0.5400 0.103 0.101 0.103 0.103 0.103 3,447,138 0.1034 0.00%
2001-12-13 0 0.540 0.520 0.560 0.500 0.550 1,154,000 609,000 0.5277 0.103 0.100 0.107 0.096 0.105 6,027,269 0.1010 8.00%
2001-12-12 0 0.500 0.495 0.530 0.500 0.510 552,000 278,060 0.5037 0.096 0.095 0.101 0.096 0.098 2,883,061 0.0964 2.04%
2001-12-11 0 0.490 0.485 0.500 0.490 0.500 520,000 258,850 0.4978 0.094 0.093 0.096 0.094 0.096 2,715,927 0.0953 -2.00%
2001-12-10 0 0.500 0.495 0.530 0.500 0.500 50,000 25,000 0.5000 0.096 0.095 0.101 0.096 0.096 261,147 0.0957 0.00%
2001-12-07 0 0.500 0.495 0.510 0.495 0.500 570,000 284,350 0.4989 0.096 0.095 0.098 0.095 0.096 2,977,074 0.0955 1.01%
2001-12-06 0 0.495 0.490 0.500 0.495 0.500 130,000 64,500 0.4962 0.095 0.094 0.096 0.095 0.096 678,982 0.0950 -1.00%
2001-12-05 0 0.500 0.500 0.520 0.490 0.500 170,000 84,800 0.4988 0.096 0.096 0.100 0.094 0.096 887,899 0.0955 2.04%
2001-12-04 0 0.490 0.490 0.500 0.490 0.500 150,000 74,420 0.4961 0.094 0.094 0.096 0.094 0.096 783,440 0.0950 -2.00%
2001-12-03 0 0.500 0.495 0.520 0.490 0.500 610,000 300,750 0.4930 0.096 0.095 0.100 0.094 0.096 3,185,991 0.0944 3.09%
2001-11-30 0 0.485 0.485 0.510 0.485 0.485 100,000 48,500 0.4850 0.093 0.093 0.098 0.093 0.093 522,294 0.0929 0.00%
2001-11-29 0 0.485 0.485 0.500 0.485 0.490 96,000 46,810 0.4876 0.093 0.093 0.096 0.093 0.094 501,402 0.0934 1.04%
2001-11-28 0 0.480 0.480 0.500 0.470 0.470 10,000 4,700 0.4700 0.092 0.092 0.096 0.090 0.090 52,229 0.0900 -4.00%
2001-11-27 0 0.500 0.480 0.500 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2001-11-26 0 0.500 0.485 0.520 - - 0 0 - 0.096 0.093 0.100 - - 0 - 0.00%
2001-11-23 0 0.500 0.480 0.500 0.480 0.500 40,000 19,600 0.4900 0.096 0.092 0.096 0.092 0.096 208,917 0.0938 4.17%
2001-11-22 0 0.480 0.475 0.490 0.475 0.480 150,000 71,750 0.4783 0.092 0.091 0.094 0.091 0.092 783,440 0.0916 2.13%
2001-11-21 0 0.470 0.470 0.495 0.470 0.470 200,000 94,000 0.4700 0.090 0.090 0.095 0.090 0.090 1,044,587 0.0900 -6.00%
2001-11-20 0 0.500 0.470 0.500 0.470 0.500 926,000 447,130 0.4829 0.096 0.090 0.096 0.090 0.096 4,836,439 0.0925 8.70%
2001-11-19 0 0.460 0.460 0.490 0.460 0.460 250,000 115,500 0.4620 0.088 0.088 0.094 0.088 0.088 1,305,734 0.0885 0.00%
2001-11-16 0 0.460 0.455 0.470 0.460 0.460 200,000 92,000 0.4600 0.088 0.087 0.090 0.088 0.088 1,044,587 0.0881 0.00%
2001-11-15 0 0.460 0.455 0.490 0.460 0.460 50,000 23,000 0.4600 0.088 0.087 0.094 0.088 0.088 261,147 0.0881 0.00%
2001-11-14 0 0.460 0.460 0.470 - - 0 0 - 0.088 0.088 0.090 - - 0 - 1.10%
2001-11-13 0 0.455 0.450 0.470 - - 0 0 - 0.087 0.086 0.090 - - 0 - 0.00%
2001-11-12 0 0.455 0.450 0.470 - - 0 0 - 0.087 0.086 0.090 - - 0 - 0.00%
2001-11-09 0 0.455 0.455 0.470 0.445 0.450 520,000 234,100 0.4502 0.087 0.087 0.090 0.085 0.086 2,715,927 0.0862 1.11%
2001-11-08 0 0.450 0.450 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2001-11-07 0 0.450 0.450 0.470 - - 0 0 - 0.086 0.086 0.090 - - 0 - 0.00%
2001-11-06 0 0.450 0.450 0.465 0.450 0.465 450,000 205,250 0.4561 0.086 0.086 0.089 0.086 0.089 2,350,321 0.0873 -3.23%
2001-11-05 0 0.465 0.445 0.465 - - 0 0 - 0.089 0.085 0.089 - - 0 - 0.00%
2001-11-02 0 0.465 0.450 0.470 0.460 0.465 500,000 230,000 0.4600 0.089 0.086 0.090 0.088 0.089 2,611,468 0.0881 1.09%
2001-11-01 0 0.460 0.450 0.460 0.460 0.460 300,000 136,000 0.4533 0.088 0.086 0.088 0.088 0.088 1,566,881 0.0868 2.22%
2001-10-31 0 0.450 0.450 0.460 0.450 0.455 140,000 63,500 0.4536 0.086 0.086 0.088 0.086 0.087 731,211 0.0868 -1.10%
2001-10-30 0 0.455 0.440 0.455 0.455 0.455 20,000 9,100 0.4550 0.087 0.084 0.087 0.087 0.087 104,459 0.0871 1.11%
2001-10-29 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.086 0.086 0.088 0.086 0.086 522,294 0.0862 0.00%
2001-10-26 0 0.450 0.440 0.460 0.450 0.455 240,000 108,100 0.4504 0.086 0.084 0.088 0.086 0.087 1,253,505 0.0862 0.00%
2001-10-24 0 0.450 0.450 0.460 0.450 0.460 350,000 158,000 0.4514 0.086 0.086 0.088 0.086 0.088 1,828,028 0.0864 3.45%
2001-10-23 0 0.435 0.430 0.450 - - 0 0 - 0.083 0.082 0.086 - - 0 - 0.00%
2001-10-22 0 0.435 0.435 - 0.435 0.435 28,000 12,180 0.4350 0.083 0.083 - 0.083 0.083 146,242 0.0833 2.35%
2001-10-19 0 0.425 0.425 0.465 0.425 0.425 16,000 6,800 0.4250 0.081 0.081 0.089 0.081 0.081 83,567 0.0814 -3.41%
2001-10-18 0 0.440 0.425 0.460 - - 0 0 - 0.084 0.081 0.088 - - 0 - 0.00%
2001-10-17 0 0.440 0.430 0.450 - - 0 0 - 0.084 0.082 0.086 - - 0 - 0.00%
2001-10-16 0 0.440 0.425 0.460 - - 0 0 - 0.084 0.081 0.088 - - 0 - 0.00%
2001-10-15 0 0.440 0.425 0.455 0.440 0.440 20,000 8,800 0.4400 0.084 0.081 0.087 0.084 0.084 104,459 0.0842 -4.35%
2001-10-12 0 0.460 0.440 0.460 0.455 0.460 140,000 64,300 0.4593 0.088 0.084 0.088 0.087 0.088 731,211 0.0879 1.10%
2001-10-11 0 0.455 0.455 0.460 0.450 0.455 290,000 131,450 0.4533 0.087 0.087 0.088 0.086 0.087 1,514,652 0.0868 0.00%
2001-10-10 0 0.455 0.455 0.480 0.435 0.455 360,000 160,100 0.4447 0.087 0.087 0.092 0.083 0.087 1,880,257 0.0851 7.06%
2001-10-09 0 0.425 0.425 - 0.420 0.430 250,000 106,450 0.4258 0.081 0.081 - 0.080 0.082 1,305,734 0.0815 1.19%
2001-10-08 0 0.420 0.415 - - - 0 0 - 0.080 0.079 - - - 0 - 0.00%
2001-10-05 0 0.420 0.420 0.450 - - 0 0 - 0.080 0.080 0.086 - - 0 - 0.00%
2001-10-04 0 0.420 0.420 0.440 - - 0 0 - 0.080 0.080 0.084 - - 0 - 0.00%
2001-10-03 0 0.420 0.400 - - - 0 0 - 0.080 0.077 - - - 0 - 0.00%
2001-09-28 0 0.420 0.420 0.440 - - 0 0 - 0.080 0.080 0.084 - - 0 - 0.00%
2001-09-27 0 0.420 0.415 0.440 - - 0 0 - 0.080 0.079 0.084 - - 0 - 0.00%
2001-09-26 0 0.420 0.420 0.440 - - 0 0 - 0.080 0.080 0.084 - - 0 - 1.20%
2001-09-25 0 0.415 0.415 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2001-09-24 0 0.415 0.415 0.430 - - 0 0 - 0.079 0.079 0.082 - - 0 - 0.00%
2001-09-21 0 0.415 0.415 0.440 0.415 0.420 150,000 62,750 0.4183 0.079 0.079 0.084 0.079 0.080 783,440 0.0801 -1.19%
2001-09-20 0 0.420 0.420 0.440 0.420 0.420 100,000 42,000 0.4200 0.080 0.080 0.084 0.080 0.080 522,294 0.0804 1.20%
2001-09-19 0 0.415 0.415 0.435 - - 0 0 - 0.079 0.079 0.083 - - 0 - 0.00%
2001-09-18 0 0.415 0.415 0.435 - - 0 0 - 0.079 0.079 0.083 - - 0 - 2.47%
2001-09-17 0 0.405 0.405 - 0.400 0.430 334,000 137,170 0.4107 0.078 0.078 - 0.077 0.082 1,744,461 0.0786 -5.81%
2001-09-14 0 0.430 0.430 0.460 0.430 0.430 110,000 47,300 0.4300 0.082 0.082 0.088 0.082 0.082 574,523 0.0823 2.38%
2001-09-13 0 0.420 0.420 0.430 0.405 0.425 160,000 65,300 0.4081 0.080 0.080 0.082 0.078 0.081 835,670 0.0781 -2.33%
2001-09-12 0 0.430 0.430 0.460 0.430 0.435 196,000 85,170 0.4345 0.082 0.082 0.088 0.082 0.083 1,023,696 0.0832 -6.52%
2001-09-11 0 0.460 0.460 0.520 0.460 0.470 230,000 105,840 0.4602 0.088 0.088 0.100 0.088 0.090 1,201,275 0.0881 -8.00%
2001-09-10 0 0.500 - 0.520 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
2001-09-07 0 0.500 - 0.530 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2001-09-06 0 0.500 0.460 0.500 - - 0 0 - 0.096 0.088 0.096 - - 0 - 0.00%
2001-09-05 0 0.500 0.460 0.530 - - 0 0 - 0.096 0.088 0.101 - - 0 - 0.00%
2001-09-04 0 0.500 0.465 0.520 - - 0 0 - 0.096 0.089 0.100 - - 0 - 0.00%
2001-09-03 0 0.500 0.460 0.510 - - 0 0 - 0.096 0.088 0.098 - - 0 - 0.00%
2001-08-31 0 0.500 0.460 0.520 - - 0 0 - 0.096 0.088 0.100 - - 0 - 0.00%
2001-08-30 0 0.500 0.460 0.500 - - 0 0 - 0.096 0.088 0.096 - - 0 - -7.41%
2001-08-29 0 0.540 0.460 0.540 0.480 0.580 1,000,000 555,900 0.5559 0.103 0.088 0.103 0.092 0.111 5,222,937 0.1064 20.00%
2001-08-28 0 0.450 0.430 - - - 0 0 - 0.086 0.082 - - - 0 - 0.00%
2001-08-27 0 0.450 0.430 - - - 0 0 - 0.086 0.082 - - - 0 - 0.00%
2001-08-24 0 0.450 0.440 - 0.450 0.450 60,000 27,000 0.4500 0.086 0.084 - 0.086 0.086 313,376 0.0862 3.45%
2001-08-23 0 0.435 0.435 0.500 0.420 0.420 30,000 12,600 0.4200 0.083 0.083 0.096 0.080 0.080 156,688 0.0804 -5.43%
2001-08-22 0 0.460 0.460 0.470 0.460 0.470 118,000 54,480 0.4617 0.088 0.088 0.090 0.088 0.090 616,307 0.0884 2.22%
2001-08-21 0 0.450 0.440 0.470 0.450 0.450 100,000 45,000 0.4500 0.086 0.084 0.090 0.086 0.086 522,294 0.0862 -2.17%
2001-08-20 0 0.460 0.440 0.460 0.460 0.465 60,000 27,800 0.4633 0.088 0.084 0.088 0.088 0.089 313,376 0.0887 -1.08%
2001-08-17 0 0.465 0.465 0.480 0.465 0.465 40,000 18,600 0.4650 0.089 0.089 0.092 0.089 0.089 208,917 0.0890 2.20%
2001-08-16 0 0.480 0.480 0.495 0.480 0.500 194,000 94,310 0.4861 0.087 0.087 0.090 0.087 0.091 1,068,923 0.0882 -1.03%
2001-08-15 0 0.485 0.475 0.500 0.485 0.485 50,000 24,250 0.4850 0.088 0.086 0.091 0.088 0.088 275,496 0.0880 0.00%
2001-08-14 0 0.485 0.470 0.485 - - 0 0 - 0.088 0.085 0.088 - - 0 - -1.02%
2001-08-13 0 0.490 0.490 0.495 0.470 0.480 452,000 213,240 0.4718 0.089 0.089 0.090 0.085 0.087 2,490,480 0.0856 5.38%
2001-08-10 0 0.465 0.465 0.470 0.465 0.465 200,000 93,000 0.4650 0.084 0.084 0.085 0.084 0.084 1,101,982 0.0844 -1.06%
2001-08-09 0 0.470 0.460 0.470 0.470 0.470 24,000 11,280 0.4700 0.085 0.083 0.085 0.085 0.085 132,238 0.0853 0.00%
2001-08-08 0 0.470 0.465 0.480 0.465 0.470 510,000 239,150 0.4689 0.085 0.084 0.087 0.084 0.085 2,810,055 0.0851 2.17%
2001-08-07 0 0.460 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2001-08-06 0 0.460 0.460 - 0.460 0.460 10,000 4,600 0.4600 0.083 0.083 - 0.083 0.083 55,099 0.0835 -2.13%
2001-08-03 0 0.470 0.460 - - - 0 0 - 0.085 0.083 - - - 0 - 0.00%
2001-08-02 0 0.470 0.465 0.520 - - 0 0 - 0.085 0.084 0.094 - - 0 - 0.00%
2001-08-01 0 0.470 0.470 0.500 0.470 0.470 100,000 47,000 0.4700 0.085 0.085 0.091 0.085 0.085 550,991 0.0853 -1.05%
2001-07-31 0 0.475 0.475 0.510 - - 0 0 - 0.086 0.086 0.093 - - 0 - 0.00%
2001-07-30 0 0.475 0.470 0.500 0.475 0.475 10,000 4,750 0.4750 0.086 0.085 0.091 0.086 0.086 55,099 0.0862 -3.06%
2001-07-27 0 0.490 0.480 0.500 - - 0 0 - 0.089 0.087 0.091 - - 0 - 0.00%
2001-07-26 0 0.490 0.480 0.520 - - 0 0 - 0.089 0.087 0.094 - - 0 - 0.00%
2001-07-24 0 0.490 0.485 0.520 0.480 0.490 536,000 262,280 0.4893 0.089 0.088 0.094 0.087 0.089 2,953,312 0.0888 2.08%
2001-07-23 0 0.480 0.480 0.500 - - 0 0 - 0.087 0.087 0.091 - - 0 - 0.00%
2001-07-20 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.087 0.087 0.091 0.087 0.087 275,496 0.0871 -2.04%
2001-07-19 0 0.490 0.480 0.520 - - 0 0 - 0.089 0.087 0.094 - - 0 - 0.00%
2001-07-18 0 0.490 0.480 0.520 - - 0 0 - 0.089 0.087 0.094 - - 0 - 0.00%
2001-07-17 0 0.490 0.490 0.510 0.490 0.490 250,000 122,500 0.4900 0.089 0.089 0.093 0.089 0.089 1,377,478 0.0889 -1.01%
2001-07-16 0 0.495 0.490 0.510 0.495 0.495 100,000 49,500 0.4950 0.090 0.089 0.093 0.090 0.090 550,991 0.0898 0.00%
2001-07-13 0 0.495 0.495 0.520 0.495 0.495 70,000 34,650 0.4950 0.090 0.090 0.094 0.090 0.090 385,694 0.0898 0.00%
2001-07-12 0 0.495 0.490 0.510 0.495 0.495 80,000 39,600 0.4950 0.090 0.089 0.093 0.090 0.090 440,793 0.0898 1.02%
2001-07-11 0 0.490 0.490 0.540 0.490 0.500 90,000 44,460 0.4940 0.089 0.089 0.098 0.089 0.091 495,892 0.0897 -1.01%
2001-07-10 0 0.495 0.495 0.510 0.495 0.495 40,000 19,800 0.4950 0.090 0.090 0.093 0.090 0.090 220,396 0.0898 1.02%
2001-07-09 0 0.490 0.490 0.500 0.490 0.500 60,000 29,800 0.4967 0.089 0.089 0.091 0.089 0.091 330,595 0.0901 -1.01%
2001-07-05 0 0.495 0.490 0.520 - - 0 0 - 0.090 0.089 0.094 - - 0 - 0.00%
2001-07-04 0 0.495 0.495 0.520 0.495 0.495 148,000 73,260 0.4950 0.090 0.090 0.094 0.090 0.090 815,467 0.0898 0.00%
2001-07-03 0 0.495 0.495 0.520 0.490 0.495 128,000 63,290 0.4945 0.090 0.090 0.094 0.089 0.090 705,269 0.0897 0.00%
2001-06-29 0 0.495 0.495 0.500 0.490 0.500 1,168,000 577,830 0.4947 0.090 0.090 0.091 0.089 0.091 6,435,576 0.0898 -2.94%
2001-06-28 0 0.510 0.500 0.510 0.500 0.530 3,250,000 1,648,340 0.5072 0.093 0.091 0.093 0.091 0.096 17,907,211 0.0920 -5.56%
2001-06-27 0 0.540 0.530 0.540 0.530 0.540 660,000 350,300 0.5308 0.098 0.096 0.098 0.096 0.098 3,636,541 0.0963 1.89%
2001-06-26 0 0.530 0.520 0.530 0.530 0.550 544,000 292,020 0.5368 0.096 0.094 0.096 0.096 0.100 2,997,392 0.0974 0.00%
2001-06-22 0 0.530 0.520 0.540 0.520 0.530 680,000 358,900 0.5278 0.096 0.094 0.098 0.094 0.096 3,746,740 0.0958 3.92%
2001-06-21 0 0.510 0.510 0.530 0.510 0.530 1,046,000 541,760 0.5179 0.093 0.093 0.096 0.093 0.096 5,763,367 0.0940 -3.77%
2001-06-20 0 0.530 0.530 0.550 0.510 0.540 182,000 94,380 0.5186 0.096 0.096 0.100 0.093 0.098 1,002,804 0.0941 1.92%
2001-06-19 0 0.520 0.510 0.540 0.520 0.520 340,000 176,800 0.5200 0.094 0.093 0.098 0.094 0.094 1,873,370 0.0944 -3.70%
2001-06-18 0 0.540 0.530 0.540 0.540 0.560 916,000 503,780 0.5500 0.098 0.096 0.098 0.098 0.102 5,047,079 0.0998 5.88%
2001-06-15 0 0.510 0.510 0.520 0.495 0.510 1,344,000 672,030 0.5000 0.093 0.093 0.094 0.090 0.093 7,405,321 0.0907 -1.92%
2001-06-14 0 0.520 0.520 0.550 0.520 0.520 68,000 35,360 0.5200 0.094 0.094 0.100 0.094 0.094 374,674 0.0944 -7.14%
2001-06-13 0 0.560 0.530 0.560 - - 0 0 - 0.102 0.096 0.102 - - 0 - 0.00%
2001-06-12 0 0.560 0.540 0.560 0.550 0.560 1,290,000 711,300 0.5514 0.102 0.098 0.102 0.100 0.102 7,107,785 0.1001 0.00%
2001-06-11 0 0.560 0.560 0.570 0.560 0.570 996,000 564,260 0.5665 0.102 0.102 0.103 0.102 0.103 5,487,872 0.1028 -3.45%
2001-06-08 0 0.580 0.560 0.580 0.560 0.580 312,000 176,140 0.5646 0.105 0.102 0.105 0.102 0.105 1,719,092 0.1025 3.57%
2001-06-07 0 0.560 0.550 0.570 0.550 0.560 832,000 464,620 0.5584 0.102 0.100 0.103 0.100 0.102 4,584,246 0.1014 1.82%
2001-06-06 0 0.550 0.550 0.570 0.550 0.580 870,000 493,400 0.5671 0.100 0.100 0.103 0.100 0.105 4,793,623 0.1029 -5.17%
2001-06-05 0 0.580 0.570 0.580 0.580 0.610 3,214,000 1,894,800 0.5895 0.105 0.103 0.105 0.105 0.111 17,708,854 0.1070 0.00%
2001-06-04 0 0.580 0.570 0.580 0.540 0.580 2,484,000 1,398,880 0.5632 0.105 0.103 0.105 0.098 0.105 13,686,619 0.1022 9.43%
2001-06-01 0 0.530 0.520 0.530 0.530 0.540 1,208,000 640,360 0.5301 0.096 0.094 0.096 0.096 0.098 6,655,973 0.0962 1.92%
2001-05-31 0 0.520 0.520 0.560 0.510 0.540 812,000 429,920 0.5295 0.094 0.094 0.102 0.093 0.098 4,474,048 0.0961 -3.70%
2001-05-30 0 0.540 0.540 0.550 0.520 0.560 910,000 493,700 0.5425 0.098 0.098 0.100 0.094 0.102 5,014,019 0.0985 -6.90%
2001-05-29 0 0.580 0.580 0.590 0.570 0.590 1,920,000 1,121,300 0.5840 0.105 0.105 0.107 0.103 0.107 10,579,029 0.1060 -3.33%
2001-05-28 0 0.600 0.600 0.610 0.530 0.610 4,540,000 2,625,860 0.5784 0.109 0.109 0.111 0.096 0.111 25,014,997 0.1050 11.11%
2001-05-25 0 0.540 0.530 0.550 0.520 0.540 1,946,000 1,037,060 0.5329 0.098 0.096 0.100 0.094 0.098 10,722,287 0.0967 3.85%
2001-05-24 0 0.520 0.510 0.530 0.490 0.520 1,124,000 569,200 0.5064 0.094 0.093 0.096 0.089 0.094 6,193,140 0.0919 4.00%
2001-05-23 0 0.500 0.500 0.520 0.500 0.520 1,240,000 632,100 0.5098 0.091 0.091 0.094 0.091 0.094 6,832,290 0.0925 0.00%
2001-05-22 0 0.500 0.500 0.510 0.500 0.520 1,526,000 767,700 0.5031 0.091 0.091 0.093 0.091 0.094 8,408,124 0.0913 -3.85%
2001-05-21 0 0.520 0.500 0.520 0.485 0.520 2,992,000 1,499,120 0.5010 0.094 0.091 0.094 0.088 0.094 16,485,654 0.0909 8.33%
2001-05-18 0 0.480 0.475 0.480 0.480 0.485 612,000 295,520 0.4829 0.087 0.086 0.087 0.087 0.088 3,372,066 0.0876 -1.03%
2001-05-17 0 0.485 0.480 0.495 0.485 0.485 232,000 112,520 0.4850 0.088 0.087 0.090 0.088 0.088 1,278,299 0.0880 2.11%
2001-05-16 0 0.475 0.475 0.500 0.475 0.490 138,000 66,300 0.4804 0.086 0.086 0.091 0.086 0.089 760,368 0.0872 1.06%
2001-05-15 0 0.470 0.460 - 0.470 0.470 200,000 94,000 0.4700 0.085 0.083 - 0.085 0.085 1,101,982 0.0853 2.17%
2001-05-14 0 0.460 0.450 0.470 0.460 0.470 280,000 130,800 0.4671 0.083 0.082 0.085 0.083 0.085 1,542,775 0.0848 0.00%
2001-05-11 0 0.460 0.455 0.460 0.460 0.460 122,000 56,120 0.4600 0.083 0.083 0.083 0.083 0.083 672,209 0.0835 2.22%
2001-05-10 0 0.450 0.450 0.465 - - 0 0 - 0.082 0.082 0.084 - - 0 - 0.00%
2001-05-09 0 0.450 0.450 0.470 - - 0 0 - 0.082 0.082 0.085 - - 0 - 0.00%
2001-05-08 0 0.450 0.450 0.470 0.450 0.460 126,000 57,340 0.4551 0.082 0.082 0.085 0.082 0.083 694,249 0.0826 1.12%
2001-05-07 0 0.445 0.440 0.450 - - 0 0 - 0.081 0.080 0.082 - - 0 - 0.00%
2001-05-04 0 0.445 0.435 0.450 0.445 0.445 58,000 25,810 0.4450 0.081 0.079 0.082 0.081 0.081 319,575 0.0808 3.49%
2001-05-03 0 0.430 0.430 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
2001-05-02 0 0.430 0.430 - 0.420 0.420 30,000 12,600 0.4200 0.078 0.078 - 0.076 0.076 165,297 0.0762 2.38%
2001-04-27 0 0.420 0.420 - 0.420 0.420 30,000 12,600 0.4200 0.076 0.076 - 0.076 0.076 165,297 0.0762 -1.18%
2001-04-26 0 0.425 0.420 - - - 0 0 - 0.077 0.076 - - - 0 - 0.00%
2001-04-25 0 0.425 0.420 0.430 - - 0 0 - 0.077 0.076 0.078 - - 0 - 0.00%
2001-04-24 0 0.425 0.425 - 0.425 0.425 32,000 13,600 0.4250 0.077 0.077 - 0.077 0.077 176,317 0.0771 0.00%
2001-04-23 0 0.425 0.420 0.430 0.425 0.425 58,000 24,650 0.4250 0.077 0.076 0.078 0.077 0.077 319,575 0.0771 0.00%
2001-04-20 0 0.425 0.425 - 0.425 0.425 50,000 21,250 0.4250 0.077 0.077 - 0.077 0.077 275,496 0.0771 0.00%
2001-04-19 0 0.425 0.420 - 0.425 0.425 50,000 21,250 0.4250 0.077 0.076 - 0.077 0.077 275,496 0.0771 -1.16%
2001-04-18 0 0.430 0.420 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2001-04-17 0 0.430 0.420 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2001-04-12 0 0.430 0.425 - 0.430 0.430 102,000 43,860 0.4300 0.078 0.077 - 0.078 0.078 562,011 0.0780 0.00%
2001-04-11 0 0.430 0.425 0.430 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2001-04-10 0 0.430 0.430 - 0.425 0.425 50,000 21,250 0.4250 0.078 0.078 - 0.077 0.077 275,496 0.0771 1.18%
2001-04-09 0 0.425 0.420 - 0.425 0.425 30,000 12,750 0.4250 0.077 0.076 - 0.077 0.077 165,297 0.0771 -1.16%
2001-04-06 0 0.430 0.425 0.455 - - 0 0 - 0.078 0.077 0.083 - - 0 - 0.00%
2001-04-04 0 0.430 0.430 - - - 0 0 - 0.078 0.078 - - - 0 - 2.38%
2001-04-03 0 0.420 0.420 - 0.420 0.420 150,000 63,000 0.4200 0.076 0.076 - 0.076 0.076 826,487 0.0762 0.00%
2001-04-02 0 0.420 0.420 0.450 0.420 0.420 16,000 6,720 0.4200 0.076 0.076 0.082 0.076 0.076 88,159 0.0762 -2.33%
2001-03-30 0 0.430 0.425 0.460 0.430 0.430 50,000 21,500 0.4300 0.078 0.077 0.083 0.078 0.078 275,496 0.0780 0.00%
2001-03-29 0 0.430 0.430 0.460 0.430 0.430 34,000 14,620 0.4300 0.078 0.078 0.083 0.078 0.078 187,337 0.0780 0.00%
2001-03-28 0 0.430 0.425 0.440 - - 0 0 - 0.078 0.077 0.080 - - 0 - 0.00%
2001-03-27 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.078 0.077 0.080 0.078 0.078 550,991 0.0780 1.18%
2001-03-26 0 0.425 0.425 0.440 - - 0 0 - 0.077 0.077 0.080 - - 0 - 0.00%
2001-03-23 0 0.425 0.425 0.445 0.425 0.425 34,000 14,450 0.4250 0.077 0.077 0.081 0.077 0.077 187,337 0.0771 0.00%
2001-03-22 0 0.425 0.425 0.440 0.425 0.425 34,000 14,450 0.4250 0.077 0.077 0.080 0.077 0.077 187,337 0.0771 -4.49%
2001-03-21 0 0.445 0.445 0.450 0.420 0.425 50,000 21,100 0.4220 0.081 0.081 0.082 0.076 0.077 275,496 0.0766 4.71%
2001-03-20 0 0.425 0.425 0.450 - - 0 0 - 0.077 0.077 0.082 - - 0 - 0.00%
2001-03-19 0 0.425 0.400 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
2001-03-16 0 0.425 0.425 - - - 0 0 - 0.077 0.077 - - - 0 - 0.00%
2001-03-15 0 0.425 0.420 0.465 - - 0 0 - 0.077 0.076 0.084 - - 0 - 0.00%
2001-03-14 0 0.425 0.425 - - - 0 0 - 0.077 0.077 - - - 0 - 1.19%
2001-03-13 0 0.420 0.420 0.460 0.420 0.500 32,000 14,980 0.4681 0.076 0.076 0.083 0.076 0.091 176,317 0.0850 -6.67%
2001-03-12 0 0.450 0.430 0.460 0.450 0.450 192,000 86,400 0.4500 0.082 0.078 0.083 0.082 0.082 1,057,903 0.0817 -2.17%
2001-03-09 0 0.460 0.450 0.480 0.460 0.460 32,000 14,720 0.4600 0.083 0.082 0.087 0.083 0.083 176,317 0.0835 0.00%
2001-03-08 0 0.460 0.450 0.460 0.465 0.465 300,000 139,500 0.4650 0.083 0.082 0.083 0.084 0.084 1,652,973 0.0844 -2.13%
2001-03-07 0 0.470 0.465 0.470 0.480 0.480 90,000 43,200 0.4800 0.085 0.084 0.085 0.087 0.087 495,892 0.0871 -2.08%
2001-03-06 0 0.480 0.455 0.480 0.480 0.480 100,000 48,000 0.4800 0.087 0.083 0.087 0.087 0.087 550,991 0.0871 3.23%
2001-03-05 0 0.465 0.450 0.470 - - 0 0 - 0.084 0.082 0.085 - - 0 - 0.00%
2001-03-02 0 0.465 0.450 0.470 0.465 0.465 500,000 232,500 0.4650 0.084 0.082 0.085 0.084 0.084 2,754,956 0.0844 0.00%
2001-03-01 0 0.465 0.465 0.470 0.465 0.465 312,000 145,080 0.4650 0.084 0.084 0.085 0.084 0.084 1,719,092 0.0844 0.00%
2001-02-28 0 0.465 0.450 0.465 - - 0 0 - 0.084 0.082 0.084 - - 0 - 0.00%
2001-02-27 0 0.465 0.450 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2001-02-26 0 0.465 0.450 0.465 0.450 0.470 16,000 7,360 0.4600 0.084 0.082 0.084 0.082 0.085 88,159 0.0835 -1.06%
2001-02-23 0 0.470 0.450 0.470 - - 0 0 - 0.085 0.082 0.085 - - 0 - 0.00%
2001-02-22 0 0.470 0.450 0.470 - - 0 0 - 0.085 0.082 0.085 - - 0 - -2.08%
2001-02-21 0 0.480 0.450 0.480 0.480 0.480 28,000 13,440 0.4800 0.087 0.082 0.087 0.087 0.087 154,278 0.0871 4.35%
2001-02-20 0 0.460 0.450 0.480 0.450 0.460 380,000 173,300 0.4561 0.083 0.082 0.087 0.082 0.083 2,093,766 0.0828 4.55%
2001-02-19 0 0.440 0.440 0.450 0.440 0.440 120,000 52,800 0.4400 0.080 0.080 0.082 0.080 0.080 661,189 0.0799 0.00%
2001-02-16 0 0.440 0.440 0.460 - - 0 0 - 0.080 0.080 0.083 - - 0 - 1.15%
2001-02-15 0 0.435 0.435 0.450 0.435 0.435 388,000 168,780 0.4350 0.079 0.079 0.082 0.079 0.079 2,137,846 0.0789 0.00%
2001-02-14 0 0.435 0.435 0.450 0.435 0.435 290,000 126,150 0.4350 0.079 0.079 0.082 0.079 0.079 1,597,874 0.0789 -1.14%
2001-02-13 0 0.440 0.435 0.450 0.440 0.440 80,000 35,200 0.4400 0.080 0.079 0.082 0.080 0.080 440,793 0.0799 0.00%
2001-02-12 0 0.440 0.435 0.440 0.440 0.440 50,000 22,000 0.4400 0.080 0.079 0.080 0.080 0.080 275,496 0.0799 0.00%
2001-02-09 0 0.440 0.440 0.450 0.440 0.440 122,000 53,680 0.4400 0.080 0.080 0.082 0.080 0.080 672,209 0.0799 -1.12%
2001-02-08 0 0.445 0.435 0.445 0.440 0.445 320,000 142,150 0.4442 0.081 0.079 0.081 0.080 0.081 1,763,172 0.0806 1.14%
2001-02-07 0 0.440 0.435 0.440 - - 0 0 - 0.080 0.079 0.080 - - 0 - -2.22%
2001-02-06 0 0.450 0.440 0.455 0.440 0.450 272,000 122,280 0.4496 0.082 0.080 0.083 0.080 0.082 1,498,696 0.0816 2.27%
2001-02-05 0 0.440 0.440 0.450 0.440 0.440 90,000 39,600 0.4400 0.080 0.080 0.082 0.080 0.080 495,892 0.0799 1.15%
2001-02-02 0 0.435 0.430 0.445 0.435 0.435 290,000 126,150 0.4350 0.079 0.078 0.081 0.079 0.079 1,597,874 0.0789 1.16%
2001-02-01 0 0.430 0.410 0.445 - - 0 0 - 0.078 0.074 0.081 - - 0 - 0.00%
2001-01-31 0 0.430 0.410 0.430 - - 0 0 - 0.078 0.074 0.078 - - 0 - 0.00%
2001-01-30 0 0.430 0.410 0.450 0.430 0.430 40,000 17,200 0.4300 0.078 0.074 0.082 0.078 0.078 220,396 0.0780 4.88%
2001-01-29 0 0.410 0.410 0.430 0.410 0.410 300,000 123,000 0.4100 0.074 0.074 0.078 0.074 0.074 1,652,973 0.0744 0.00%
2001-01-23 0 0.410 0.410 0.430 - - 0 0 - 0.074 0.074 0.078 - - 0 - 0.00%
2001-01-22 0 0.410 0.410 - 0.400 0.410 350,000 143,000 0.4086 0.074 0.074 - 0.073 0.074 1,928,469 0.0742 0.00%
2001-01-19 0 0.410 0.405 0.420 - - 0 0 - 0.074 0.074 0.076 - - 0 - 0.00%
2001-01-18 0 0.410 0.400 0.420 0.400 0.410 166,000 66,860 0.4028 0.074 0.073 0.076 0.073 0.074 914,645 0.0731 2.50%
2001-01-17 0 0.400 0.400 0.410 0.400 0.400 300,000 120,000 0.4000 0.073 0.073 0.074 0.073 0.073 1,652,973 0.0726 -2.44%
2001-01-16 0 0.410 0.400 0.420 0.400 0.410 330,000 135,000 0.4091 0.074 0.073 0.076 0.073 0.074 1,818,271 0.0742 2.50%
2001-01-15 0 0.400 0.385 0.410 0.400 0.400 2,500,000 1,000,000 0.4000 0.073 0.070 0.074 0.073 0.073 13,774,778 0.0726 0.00%
2001-01-12 0 0.400 0.400 0.410 - - 0 0 - 0.073 0.073 0.074 - - 0 - 0.00%
2001-01-11 0 0.400 0.390 0.410 - - 0 0 - 0.073 0.071 0.074 - - 0 - 0.00%
2001-01-10 0 0.400 0.385 0.410 - - 0 0 - 0.073 0.070 0.074 - - 0 - 0.00%
2001-01-09 0 0.400 0.390 0.410 - - 0 0 - 0.073 0.071 0.074 - - 0 - 0.00%
2001-01-08 0 0.400 0.390 0.400 0.400 0.410 2,850,000 1,142,500 0.4009 0.073 0.071 0.073 0.073 0.074 15,703,247 0.0728 8.11%
2001-01-05 0 0.370 0.370 - - - 0 0 - 0.067 0.067 - - - 0 - 0.00%
2001-01-04 0 0.370 0.370 0.390 - - 0 0 - 0.067 0.067 0.071 - - 0 - 0.00%
2001-01-03 0 0.370 0.370 - 0.370 0.370 100,000 37,000 0.3700 0.067 0.067 - 0.067 0.067 550,991 0.0672 -2.63%
2001-01-02 0 0.380 0.380 - 0.380 0.380 5,000 1,870 0.3740 0.069 0.069 - 0.069 0.069 27,550 0.0679 -1.30%
2000-12-29 0 0.385 0.385 - - - 0 0 - 0.070 0.070 - - - 0 - -0.00%
2000-12-28 0 0.410 0.400 - 0.410 0.410 46,000 18,860 0.4100 0.070 0.068 - 0.070 0.070 269,914 0.0699 1.23%
2000-12-27 0 0.405 0.400 - - - 0 0 - 0.069 0.068 - - - 0 - 0.00%
2000-12-22 0 0.405 0.405 0.420 - - 0 0 - 0.069 0.069 0.072 - - 0 - 0.00%
2000-12-21 0 0.405 0.405 0.420 0.400 0.410 140,000 56,700 0.4050 0.069 0.069 0.072 0.068 0.070 821,478 0.0690 -3.57%
2000-12-20 0 0.420 0.405 0.420 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2000-12-19 0 0.420 0.400 0.425 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2000-12-18 0 0.420 0.405 0.430 0.420 0.435 390,000 164,550 0.4219 0.072 0.069 0.073 0.072 0.074 2,288,402 0.0719 0.00%
2000-12-15 0 0.420 0.410 0.420 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
2000-12-14 0 0.420 0.415 0.440 0.420 0.420 350,000 147,000 0.4200 0.072 0.071 0.075 0.072 0.072 2,053,694 0.0716 0.00%
2000-12-13 0 0.420 0.415 0.420 0.415 0.425 440,000 184,650 0.4197 0.072 0.071 0.072 0.071 0.072 2,581,787 0.0715 3.70%
2000-12-12 0 0.405 0.405 0.410 0.400 0.415 960,000 387,450 0.4036 0.069 0.069 0.070 0.068 0.071 5,632,990 0.0688 -5.81%
2000-12-11 0 0.430 0.410 0.450 0.430 0.460 630,000 273,300 0.4338 0.073 0.070 0.077 0.073 0.078 3,696,649 0.0739 -6.52%
2000-12-08 0 0.460 0.410 0.460 0.430 0.460 70,000 30,700 0.4386 0.078 0.070 0.078 0.073 0.078 410,739 0.0747 4.55%
2000-12-07 0 0.440 0.420 0.460 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2000-12-06 0 0.440 0.420 0.460 - - 0 0 - 0.075 0.072 0.078 - - 0 - 0.00%
2000-12-05 0 0.440 - 0.460 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
2000-12-04 0 0.440 - 0.450 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2000-12-01 0 0.440 - 0.450 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2000-11-30 0 0.440 - 0.455 - - 0 0 - 0.075 - 0.078 - - 0 - 0.00%
2000-11-29 0 0.440 0.440 - 0.400 0.425 124,000 51,950 0.4190 0.075 0.075 - 0.068 0.072 727,595 0.0714 4.76%
2000-11-28 0 0.420 0.410 - - - 0 0 - 0.072 0.070 - - - 0 - 0.00%
2000-11-27 0 0.420 0.400 0.420 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2000-11-24 0 0.420 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2000-11-23 0 0.420 0.400 0.420 - - 0 0 - 0.072 0.068 0.072 - - 0 - 0.00%
2000-11-22 0 0.420 0.400 - - - 0 0 - 0.072 0.068 - - - 0 - 0.00%
2000-11-21 0 0.420 0.405 - - - 0 0 - 0.072 0.069 - - - 0 - 0.00%
2000-11-20 0 0.420 0.405 0.420 - - 0 0 - 0.072 0.069 0.072 - - 0 - -1.18%
2000-11-17 0 0.425 0.405 0.425 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2000-11-16 0 0.425 0.410 0.425 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
2000-11-15 0 0.425 0.405 0.435 - - 0 0 - 0.072 0.069 0.074 - - 0 - 0.00%
2000-11-14 0 0.425 0.410 0.435 0.425 0.425 100,000 42,500 0.4250 0.072 0.070 0.074 0.072 0.072 586,770 0.0724 2.41%
2000-11-13 0 0.415 0.415 0.420 - - 94,000 38,540 0.4100 0.071 0.071 0.072 - - 551,564 0.0699 0.00%
2000-11-10 0 0.415 0.415 0.425 - - 0 0 - 0.071 0.071 0.072 - - 0 - 1.22%
2000-11-09 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.070 0.070 0.073 0.070 0.070 58,677 0.0699 -2.38%
2000-11-08 0 0.420 0.410 0.435 0.420 0.420 50,000 21,000 0.4200 0.072 0.070 0.074 0.072 0.072 293,385 0.0716 0.00%
2000-11-07 0 0.420 0.410 0.435 0.410 0.420 180,000 74,950 0.4164 0.072 0.070 0.074 0.070 0.072 1,056,186 0.0710 2.44%
2000-11-06 0 0.410 0.400 0.415 - - 0 0 - 0.070 0.068 0.071 - - 0 - 0.00%
2000-11-03 0 0.410 0.400 - - - 0 0 - 0.070 0.068 - - - 0 - 0.00%
2000-11-02 0 0.410 0.410 0.420 - - 0 0 - 0.070 0.070 0.072 - - 0 - 0.00%
2000-11-01 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.070 0.068 0.071 0.070 0.070 586,770 0.0699 5.13%
2000-10-31 0 0.390 0.390 - - - 0 0 - 0.066 0.066 - - - 0 - 2.63%
2000-10-30 0 0.380 0.380 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2000-10-27 0 0.380 0.380 - 0.380 0.380 100,000 38,000 0.3800 0.065 0.065 - 0.065 0.065 586,770 0.0648 -2.56%
2000-10-26 0 0.390 0.380 0.420 0.390 0.395 300,000 118,000 0.3933 0.066 0.065 0.072 0.066 0.067 1,760,309 0.0670 -2.50%
2000-10-25 0 0.400 0.400 - 0.400 0.400 172,000 68,800 0.4000 0.068 0.068 - 0.068 0.068 1,009,244 0.0682 0.00%
2000-10-24 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 0.068 0.066 0.070 0.068 0.068 234,708 0.0682 0.00%
2000-10-23 0 0.400 0.390 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
2000-10-20 0 0.400 0.400 - - - 0 0 - 0.068 0.068 - - - 0 - 0.00%
2000-10-19 0 0.400 0.400 - 0.400 0.400 100,000 40,000 0.4000 0.068 0.068 - 0.068 0.068 586,770 0.0682 0.00%
2000-10-18 0 0.400 0.380 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
2000-10-17 0 0.400 0.400 0.410 0.400 0.400 230,000 92,000 0.4000 0.068 0.068 0.070 0.068 0.068 1,349,570 0.0682 0.00%
2000-10-16 0 0.400 0.400 - 0.400 0.400 50,000 20,000 0.4000 0.068 0.068 - 0.068 0.068 293,385 0.0682 0.00%
2000-10-13 0 0.400 0.380 0.420 0.400 0.400 100,000 40,000 0.4000 0.068 0.065 0.072 0.068 0.068 586,770 0.0682 -3.61%
2000-10-12 0 0.415 0.400 0.415 0.415 0.415 40,000 16,600 0.4150 0.071 0.068 0.071 0.071 0.071 234,708 0.0707 0.00%
2000-10-11 0 0.415 0.400 0.415 0.400 0.415 360,000 144,750 0.4021 0.071 0.068 0.071 0.068 0.071 2,112,371 0.0685 1.22%
2000-10-10 0 0.410 0.410 0.430 0.410 0.420 240,000 99,100 0.4129 0.070 0.070 0.073 0.070 0.072 1,408,247 0.0704 -2.38%
2000-10-09 0 0.420 0.420 0.430 0.410 0.415 46,000 19,010 0.4133 0.072 0.072 0.073 0.070 0.071 269,914 0.0704 0.00%
2000-10-05 0 0.420 0.415 0.440 - - 0 0 - 0.072 0.071 0.075 - - 0 - 0.00%
2000-10-04 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.072 0.071 0.073 0.072 0.072 586,770 0.0716 -1.18%
2000-10-03 0 0.425 0.410 0.425 0.420 0.425 80,000 33,850 0.4231 0.072 0.070 0.072 0.072 0.072 469,416 0.0721 -5.56%
2000-09-29 0 0.450 0.420 0.450 - - 0 0 - 0.077 0.072 0.077 - - 0 - -4.26%
2000-09-28 0 0.470 - 0.470 0.475 0.475 90,000 42,750 0.4750 0.080 - 0.080 0.081 0.081 528,093 0.0810 2.17%
2000-09-27 0 0.460 - 0.460 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2000-09-26 0 0.460 0.440 0.475 - - 0 0 - 0.078 0.075 0.081 - - 0 - 0.00%
2000-09-25 0 0.460 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2000-09-22 0 0.460 - 0.460 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2000-09-21 0 0.460 - 0.460 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2000-09-20 0 0.460 - 0.470 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2000-09-19 0 0.460 - 0.470 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2000-09-18 0 0.460 - 0.460 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
2000-09-15 0 0.460 0.430 0.460 - - 0 0 - 0.078 0.073 0.078 - - 0 - -2.13%
2000-09-14 0 0.470 - 0.485 - - 0 0 - 0.080 - 0.083 - - 0 - 0.00%
2000-09-12 0 0.470 - 0.480 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
2000-09-11 0 0.470 0.450 0.470 0.470 0.470 90,000 42,300 0.4700 0.080 0.077 0.080 0.080 0.080 528,093 0.0801 -4.08%
2000-09-08 0 0.490 0.490 0.495 0.490 0.495 180,000 88,640 0.4924 0.084 0.084 0.084 0.084 0.084 1,056,186 0.0839 -1.01%
2000-09-07 0 0.495 - 0.500 0.495 0.500 590,000 294,550 0.4992 0.084 - 0.085 0.084 0.085 3,461,942 0.0851 -1.00%
2000-09-06 0 0.500 - 0.520 0.500 0.500 50,000 25,000 0.5000 0.085 - 0.089 0.085 0.085 293,385 0.0852 -3.85%
2000-09-05 0 0.520 0.500 0.520 0.510 0.520 1,894,000 979,480 0.5171 0.089 0.085 0.089 0.087 0.089 11,113,419 0.0881 4.00%
2000-09-04 0 0.500 0.480 0.500 0.500 0.510 2,420,000 1,226,200 0.5067 0.085 0.082 0.085 0.085 0.087 14,199,828 0.0864 0.00%
2000-09-01 0 0.500 - 0.500 0.495 0.500 120,000 59,800 0.4983 0.085 - 0.085 0.084 0.085 704,124 0.0849 0.00%
2000-08-31 0 0.500 0.485 0.500 0.485 0.530 1,474,000 738,980 0.5013 0.085 0.083 0.085 0.083 0.090 8,648,986 0.0854 -5.66%
2000-08-30 0 0.530 0.520 0.530 0.490 0.550 6,298,000 3,245,260 0.5153 0.090 0.089 0.090 0.084 0.094 36,954,759 0.0878 12.77%
2000-08-29 0 0.470 0.450 - 0.440 0.470 1,110,000 496,950 0.4477 0.080 0.077 - 0.075 0.080 6,513,144 0.0763 9.30%
2000-08-28 0 0.430 0.425 0.440 0.420 0.430 190,000 81,500 0.4289 0.073 0.072 0.075 0.072 0.073 1,114,863 0.0731 -2.27%
2000-08-25 0 0.440 0.430 0.440 0.430 0.440 360,000 157,800 0.4383 0.075 0.073 0.075 0.073 0.075 2,112,371 0.0747 0.00%
2000-08-24 0 0.440 0.440 0.445 0.430 0.440 220,000 96,600 0.4391 0.075 0.075 0.076 0.073 0.075 1,290,893 0.0748 0.00%
2000-08-23 0 0.440 0.430 0.445 0.430 0.440 562,000 242,660 0.4318 0.075 0.073 0.076 0.073 0.075 3,297,646 0.0736 0.00%
2000-08-22 0 0.475 0.470 0.475 0.470 0.475 862,000 408,700 0.4741 0.075 0.074 0.075 0.074 0.075 5,460,293 0.0748 -1.04%
2000-08-21 0 0.480 0.470 0.480 0.475 0.480 716,000 340,610 0.4757 0.076 0.074 0.076 0.075 0.076 4,535,464 0.0751 1.05%
2000-08-18 0 0.475 0.475 0.480 0.470 0.480 700,000 332,100 0.4744 0.075 0.075 0.076 0.074 0.076 4,434,112 0.0749 0.00%
2000-08-17 0 0.475 0.470 0.480 0.475 0.475 50,000 23,750 0.4750 0.075 0.074 0.076 0.075 0.075 316,722 0.0750 0.00%
2000-08-16 0 0.475 0.465 0.475 0.470 0.475 300,000 141,400 0.4713 0.075 0.073 0.075 0.074 0.075 1,900,334 0.0744 1.06%
2000-08-15 0 0.470 0.460 0.470 0.460 0.470 362,000 170,020 0.4697 0.074 0.073 0.074 0.073 0.074 2,293,070 0.0741 0.00%
2000-08-14 0 0.470 0.460 0.470 0.470 0.470 50,000 23,500 0.4700 0.074 0.073 0.074 0.074 0.074 316,722 0.0742 0.00%
2000-08-11 0 0.470 0.465 0.470 0.470 0.480 230,000 108,300 0.4709 0.074 0.073 0.074 0.074 0.076 1,456,923 0.0743 0.00%
2000-08-10 0 0.470 0.460 0.470 0.470 0.470 64,000 30,080 0.4700 0.074 0.073 0.074 0.074 0.074 405,405 0.0742 1.08%
2000-08-09 0 0.465 0.460 0.465 0.455 0.465 400,000 185,800 0.4645 0.073 0.073 0.073 0.072 0.073 2,533,779 0.0733 1.09%
2000-08-08 0 0.460 0.455 0.460 0.450 0.460 948,000 431,730 0.4554 0.073 0.072 0.073 0.071 0.073 6,005,055 0.0719 1.10%
2000-08-07 0 0.455 0.455 0.460 0.450 0.455 330,000 148,800 0.4509 0.072 0.072 0.073 0.071 0.072 2,090,367 0.0712 -1.09%
2000-08-04 0 0.460 0.450 0.460 0.460 0.460 300,000 138,000 0.4600 0.073 0.071 0.073 0.073 0.073 1,900,334 0.0726 0.00%
2000-08-03 0 0.460 0.450 0.460 0.460 0.460 301,000 138,420 0.4599 0.073 0.071 0.073 0.073 0.073 1,906,668 0.0726 2.22%
2000-08-02 0 0.450 0.450 0.460 0.450 0.460 582,000 263,560 0.4529 0.071 0.071 0.073 0.071 0.073 3,686,648 0.0715 -2.17%
2000-08-01 0 0.460 0.450 0.465 0.460 0.460 50,000 23,000 0.4600 0.073 0.071 0.073 0.073 0.073 316,722 0.0726 0.00%
2000-07-31 0 0.460 0.440 - 0.460 0.460 100,000 46,000 0.4600 0.073 0.069 - 0.073 0.073 633,445 0.0726 2.22%
2000-07-28 0 0.450 0.450 0.470 0.450 0.450 18,000 8,100 0.4500 0.071 0.071 0.074 0.071 0.071 114,020 0.0710 0.00%
2000-07-27 0 0.450 0.430 0.470 0.450 0.450 160,000 72,000 0.4500 0.071 0.068 0.074 0.071 0.071 1,013,511 0.0710 -2.17%
2000-07-26 0 0.460 0.455 0.460 0.460 0.460 130,000 59,800 0.4600 0.073 0.072 0.073 0.073 0.073 823,478 0.0726 -2.13%
2000-07-25 0 0.470 0.460 0.475 0.470 0.475 260,000 122,950 0.4729 0.074 0.073 0.075 0.074 0.075 1,646,956 0.0747 0.00%
2000-07-24 0 0.470 0.465 0.470 0.470 0.480 1,640,000 771,200 0.4702 0.074 0.073 0.074 0.074 0.076 10,388,492 0.0742 0.00%
2000-07-21 0 0.470 0.465 0.480 0.470 0.470 110,000 51,700 0.4700 0.074 0.073 0.076 0.074 0.074 696,789 0.0742 -1.05%
2000-07-20 0 0.475 0.470 0.485 0.475 0.480 250,000 119,500 0.4780 0.075 0.074 0.077 0.075 0.076 1,583,612 0.0755 -1.04%
2000-07-19 0 0.480 0.480 0.490 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.00%
2000-07-18 0 0.480 0.480 0.490 - - 0 0 - 0.076 0.076 0.077 - - 0 - 0.00%
2000-07-17 0 0.480 0.480 0.495 0.475 0.485 1,225,000 587,610 0.4797 0.076 0.076 0.078 0.075 0.077 7,759,697 0.0757 -1.03%
2000-07-14 0 0.485 0.480 0.495 0.485 0.490 500,000 243,500 0.4870 0.077 0.076 0.078 0.077 0.077 3,167,223 0.0769 -3.00%
2000-07-13 0 0.500 0.485 0.500 0.490 0.500 3,726,000 1,850,220 0.4966 0.079 0.077 0.079 0.077 0.079 23,602,147 0.0784 2.04%
2000-07-12 0 0.490 0.490 0.495 0.485 0.495 608,000 299,170 0.4921 0.077 0.077 0.078 0.077 0.078 3,851,343 0.0777 0.00%
2000-07-11 0 0.490 0.490 0.495 0.490 0.495 1,930,000 950,100 0.4923 0.077 0.077 0.078 0.077 0.078 12,225,481 0.0777 0.00%
2000-07-10 0 0.490 0.485 0.495 0.485 0.495 870,000 425,450 0.4890 0.077 0.077 0.078 0.077 0.078 5,510,968 0.0772 -2.00%
2000-07-07 0 0.500 0.480 0.510 0.480 0.500 2,332,000 1,142,580 0.4900 0.079 0.076 0.081 0.076 0.079 14,771,929 0.0773 4.17%
2000-07-06 0 0.480 0.470 0.480 0.480 0.485 1,090,000 523,400 0.4802 0.076 0.074 0.076 0.076 0.077 6,904,546 0.0758 1.05%
2000-07-05 0 0.475 0.470 0.480 0.475 0.480 420,000 200,600 0.4776 0.075 0.074 0.076 0.075 0.076 2,660,467 0.0754 -2.06%
2000-07-04 0 0.485 0.480 0.485 0.480 0.485 590,000 285,650 0.4842 0.077 0.076 0.077 0.076 0.077 3,737,323 0.0764 0.00%
2000-07-03 0 0.485 0.485 0.490 0.480 0.500 1,298,000 629,330 0.4848 0.077 0.077 0.077 0.076 0.079 8,222,111 0.0765 1.04%
2000-06-30 0 0.480 0.480 0.485 0.480 0.480 390,000 187,200 0.4800 0.076 0.076 0.077 0.076 0.076 2,470,434 0.0758 1.05%
2000-06-29 0 0.475 0.475 0.480 0.470 0.485 1,434,000 687,730 0.4796 0.075 0.075 0.076 0.074 0.077 9,083,596 0.0757 -2.06%
2000-06-28 0 0.485 0.480 0.490 0.470 0.530 3,488,000 1,723,570 0.4941 0.077 0.076 0.077 0.074 0.084 22,094,549 0.0780 -4.90%
2000-06-27 0 0.510 0.490 0.520 0.490 0.510 1,080,000 536,700 0.4969 0.081 0.077 0.082 0.077 0.081 6,841,202 0.0785 5.15%
2000-06-26 0 0.485 0.485 0.500 0.485 0.510 1,116,000 549,410 0.4923 0.077 0.077 0.079 0.077 0.081 7,069,242 0.0777 -3.00%
2000-06-23 0 0.500 0.490 0.500 0.460 0.500 1,490,000 726,600 0.4877 0.079 0.077 0.079 0.073 0.079 9,438,325 0.0770 0.00%
2000-06-22 0 0.500 0.500 0.510 0.500 0.520 1,040,000 524,000 0.5038 0.079 0.079 0.081 0.079 0.082 6,587,824 0.0795 0.00%
2000-06-21 0 0.500 0.500 0.510 0.500 0.530 1,552,000 797,200 0.5137 0.079 0.079 0.081 0.079 0.084 9,831,061 0.0811 -3.85%
2000-06-20 0 0.520 0.510 0.520 0.485 0.530 3,498,000 1,776,910 0.5080 0.082 0.081 0.082 0.077 0.084 22,157,893 0.0802 6.12%
2000-06-19 0 0.490 0.485 0.490 0.465 0.490 1,668,000 798,380 0.4786 0.077 0.077 0.077 0.073 0.077 10,565,856 0.0756 8.89%
2000-06-16 0 0.450 0.450 0.455 0.435 0.455 3,992,000 1,775,160 0.4447 0.071 0.071 0.072 0.069 0.072 25,287,109 0.0702 2.27%
2000-06-15 0 0.440 0.435 0.440 0.420 0.450 3,344,000 1,459,130 0.4363 0.069 0.069 0.069 0.066 0.071 21,182,388 0.0689 6.02%
2000-06-14 0 0.415 0.415 0.425 0.400 0.430 3,878,000 1,596,830 0.4118 0.066 0.066 0.067 0.063 0.068 24,564,983 0.0650 1.22%
2000-06-13 0 0.410 0.405 0.410 0.400 0.430 2,030,000 836,800 0.4122 0.065 0.064 0.065 0.063 0.068 12,858,926 0.0651 2.50%
2000-06-12 0 0.400 0.395 0.400 0.400 0.405 1,700,000 683,000 0.4018 0.063 0.062 0.063 0.063 0.064 10,768,559 0.0634 0.00%
2000-06-09 0 0.400 0.395 0.400 0.400 0.410 2,210,000 887,000 0.4014 0.063 0.062 0.063 0.063 0.065 13,999,126 0.0634 0.00%
2000-06-08 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 0.063 0.062 0.063 0.063 0.063 1,266,889 0.0631 0.00%
2000-06-07 0 0.400 0.395 0.410 0.395 0.400 950,000 378,250 0.3982 0.063 0.062 0.065 0.062 0.063 6,017,724 0.0629 0.00%
2000-06-05 0 0.400 0.395 0.415 0.400 0.400 610,000 244,000 0.4000 0.063 0.062 0.066 0.063 0.063 3,864,012 0.0631 0.00%
2000-06-02 0 0.400 0.395 0.420 0.400 0.400 1,440,000 576,000 0.4000 0.063 0.062 0.066 0.063 0.063 9,121,603 0.0631 -2.44%
2000-06-01 0 0.410 0.400 0.410 0.410 0.410 380,000 155,800 0.4100 0.065 0.063 0.065 0.065 0.065 2,407,090 0.0647 2.50%
2000-05-31 0 0.400 - 0.410 0.400 0.410 180,000 72,800 0.4044 0.063 - 0.065 0.063 0.065 1,140,200 0.0638 -2.44%
2000-05-30 0 0.410 0.405 0.430 0.410 0.410 450,000 184,500 0.4100 0.065 0.064 0.068 0.065 0.065 2,850,501 0.0647 -4.65%
2000-05-29 0 0.430 0.430 0.450 0.430 0.440 50,000 21,700 0.4340 0.068 0.068 0.071 0.068 0.069 316,722 0.0685 -2.27%
2000-05-26 0 0.440 0.430 0.450 - - 0 0 - 0.069 0.068 0.071 - - 0 - 0.00%
2000-05-25 0 0.440 0.435 0.440 - - 0 0 - 0.069 0.069 0.069 - - 0 - -1.12%
2000-05-24 0 0.445 0.445 0.450 0.445 0.445 180,000 80,100 0.4450 0.070 0.070 0.071 0.070 0.070 1,140,200 0.0703 -1.11%
2000-05-23 0 0.450 0.440 0.450 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2000-05-22 0 0.450 - 0.450 - - 0 0 - 0.071 - 0.071 - - 0 - 0.00%
2000-05-19 0 0.450 0.445 0.450 0.450 0.450 116,000 52,200 0.4500 0.071 0.070 0.071 0.071 0.071 734,796 0.0710 0.00%
2000-05-18 0 0.450 0.435 0.450 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2000-05-17 0 0.450 0.445 0.450 0.445 0.450 550,000 247,250 0.4495 0.071 0.070 0.071 0.070 0.071 3,483,945 0.0710 1.12%
2000-05-16 0 0.445 0.445 0.465 0.445 0.460 470,000 214,400 0.4562 0.070 0.070 0.073 0.070 0.073 2,977,190 0.0720 -1.11%
2000-05-15 0 0.450 0.450 0.460 0.445 0.465 1,142,000 516,400 0.4522 0.071 0.071 0.073 0.070 0.073 7,233,938 0.0714 1.12%
2000-05-12 0 0.445 0.445 0.450 0.445 0.445 200,000 89,000 0.4450 0.070 0.070 0.071 0.070 0.070 1,266,889 0.0703 0.00%
2000-05-10 0 0.445 0.440 0.445 0.445 0.445 100,000 44,500 0.4450 0.070 0.069 0.070 0.070 0.070 633,445 0.0703 -1.11%
2000-05-09 0 0.450 0.445 0.450 0.445 0.450 350,000 157,000 0.4486 0.071 0.070 0.071 0.070 0.071 2,217,056 0.0708 0.00%
2000-05-08 0 0.450 0.445 0.450 0.450 0.450 150,000 67,500 0.4500 0.071 0.070 0.071 0.071 0.071 950,167 0.0710 2.27%
2000-05-05 0 0.440 0.440 0.450 0.440 0.445 150,000 66,010 0.4401 0.069 0.069 0.071 0.069 0.070 950,167 0.0695 0.00%
2000-05-04 0 0.440 0.440 0.450 0.440 0.445 144,000 63,860 0.4435 0.069 0.069 0.071 0.069 0.070 912,160 0.0700 -2.22%
2000-05-03 0 0.450 0.440 0.450 0.440 0.450 258,000 115,020 0.4458 0.071 0.069 0.071 0.069 0.071 1,634,287 0.0704 0.00%
2000-05-02 0 0.450 0.440 0.450 0.430 0.450 480,000 210,000 0.4375 0.071 0.069 0.071 0.068 0.071 3,040,534 0.0691 0.00%
2000-04-28 0 0.450 0.445 0.450 0.450 0.450 98,000 44,100 0.4500 0.071 0.070 0.071 0.071 0.071 620,776 0.0710 0.00%
2000-04-27 0 0.450 0.440 0.450 - - 0 0 - 0.071 0.069 0.071 - - 0 - 0.00%
2000-04-26 0 0.450 - 0.450 0.450 0.450 190,000 85,500 0.4500 0.071 - 0.071 0.071 0.071 1,203,545 0.0710 -2.17%
2000-04-25 0 0.460 0.450 - - - 0 0 - 0.073 0.071 - - - 0 - 0.00%
2000-04-20 0 0.460 0.450 0.480 0.460 0.470 300,000 139,000 0.4633 0.073 0.071 0.076 0.073 0.074 1,900,334 0.0731 -2.13%
2000-04-19 0 0.470 - 0.490 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
2000-04-18 0 0.470 0.460 - 0.470 0.470 156,000 73,320 0.4700 0.074 0.073 - 0.074 0.074 988,174 0.0742 0.00%
2000-04-17 0 0.470 - 0.470 0.470 0.475 280,000 131,850 0.4709 0.074 - 0.074 0.074 0.075 1,773,645 0.0743 -3.09%
2000-04-14 0 0.485 0.485 0.500 - - 0 0 - 0.077 0.077 0.079 - - 0 - 1.04%
2000-04-13 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 0.076 0.076 0.079 0.076 0.076 633,445 0.0758 -4.00%
2000-04-12 0 0.500 - 0.540 - - 0 0 - 0.079 - 0.085 - - 0 - 0.00%
2000-04-11 0 0.500 0.485 0.500 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
2000-04-10 0 0.500 0.490 0.500 - - 0 0 - 0.079 0.077 0.079 - - 0 - 0.00%
2000-04-07 0 0.500 0.490 - - - 0 0 - 0.079 0.077 - - - 0 - 0.00%
2000-04-06 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.079 0.077 0.079 0.079 0.079 633,445 0.0789 0.00%
2000-04-05 0 0.500 0.485 0.500 0.500 0.500 354,000 177,000 0.5000 0.079 0.077 0.079 0.079 0.079 2,242,394 0.0789 0.00%
2000-04-03 0 0.500 0.485 0.520 0.500 0.500 620,000 310,000 0.5000 0.079 0.077 0.082 0.079 0.079 3,927,357 0.0789 0.00%
2000-03-31 0 0.500 0.500 0.520 0.500 0.500 310,000 155,000 0.5000 0.079 0.079 0.082 0.079 0.079 1,963,678 0.0789 0.00%
2000-03-30 0 0.500 0.495 0.500 0.500 0.500 150,000 75,000 0.5000 0.079 0.078 0.079 0.079 0.079 950,167 0.0789 0.00%
2000-03-29 0 0.500 0.490 0.510 0.500 0.500 662,000 331,000 0.5000 0.079 0.077 0.081 0.079 0.079 4,193,403 0.0789 0.00%
2000-03-28 0 0.500 0.500 0.530 0.500 0.520 30,000 15,480 0.5160 0.079 0.079 0.084 0.079 0.082 190,033 0.0815 0.00%
2000-03-27 0 0.500 0.500 - - - 0 0 - 0.079 0.079 - - - 0 - 0.00%
2000-03-24 0 0.500 0.500 0.520 - - 0 0 - 0.079 0.079 0.082 - - 0 - 0.00%
2000-03-23 0 0.500 0.500 0.520 0.500 0.500 400,000 200,000 0.5000 0.079 0.079 0.082 0.079 0.079 2,533,779 0.0789 0.00%
2000-03-22 0 0.500 0.500 0.520 0.500 0.500 600,000 300,000 0.5000 0.079 0.079 0.082 0.079 0.079 3,800,668 0.0789 -1.96%
2000-03-21 0 0.510 0.500 0.520 0.500 0.530 720,000 368,700 0.5121 0.081 0.079 0.082 0.079 0.084 4,560,801 0.0808 -1.92%
2000-03-20 0 0.520 0.500 - - - 0 0 - 0.082 0.079 - - - 0 - 0.00%
2000-03-17 0 0.520 0.500 0.520 0.500 0.520 184,000 93,200 0.5065 0.082 0.079 0.082 0.079 0.082 1,165,538 0.0800 4.00%
2000-03-16 0 0.500 0.500 0.520 0.500 0.530 540,000 275,200 0.5096 0.079 0.079 0.082 0.079 0.084 3,420,601 0.0805 0.00%
2000-03-15 0 0.500 0.500 0.530 0.490 0.490 24,136 11,820 0.4897 0.079 0.079 0.084 0.077 0.077 152,888 0.0773 0.00%
2000-03-14 0 0.500 0.500 0.520 0.500 0.520 160,000 81,600 0.5100 0.079 0.079 0.082 0.079 0.082 1,013,511 0.0805 0.00%
2000-03-13 0 0.500 0.495 - - - 0 0 - 0.079 0.078 - - - 0 - 0.00%
2000-03-10 0 0.500 0.500 0.520 0.500 0.520 800,159 406,078 0.5075 0.079 0.079 0.082 0.079 0.082 5,068,564 0.0801 -5.66%
2000-03-09 0 0.530 0.520 0.560 - - 0 0 - 0.084 0.082 0.088 - - 0 - 0.00%
2000-03-08 0 0.530 0.530 0.560 - - 0 0 - 0.084 0.084 0.088 - - 0 - 1.92%
2000-03-07 0 0.520 0.520 0.530 0.490 0.530 364,000 189,660 0.5210 0.082 0.082 0.084 0.077 0.084 2,305,738 0.0823 4.00%
2000-03-06 0 0.500 - 0.530 0.500 0.530 130,000 67,400 0.5185 0.079 - 0.084 0.079 0.084 823,478 0.0818 -1.96%
2000-03-03 0 0.510 0.510 0.520 0.510 0.520 260,000 133,200 0.5123 0.081 0.081 0.082 0.081 0.082 1,646,956 0.0809 2.00%
2000-03-02 0 0.500 0.500 0.510 0.495 0.500 850,000 422,750 0.4974 0.079 0.079 0.081 0.078 0.079 5,384,279 0.0785 0.00%
2000-03-01 0 0.500 0.500 0.550 0.495 0.520 450,000 226,750 0.5039 0.079 0.079 0.087 0.078 0.082 2,850,501 0.0795 -1.96%
2000-02-29 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.081 0.079 0.081 0.081 0.081 633,445 0.0805 -1.92%
2000-02-28 0 0.520 0.500 0.550 - - 0 0 - 0.082 0.079 0.087 - - 0 - 0.00%
2000-02-25 0 0.520 0.500 0.520 0.520 0.550 250,000 131,000 0.5240 0.082 0.079 0.082 0.082 0.087 1,583,612 0.0827 -7.14%
2000-02-24 0 0.560 0.550 0.560 0.550 0.560 1,060,000 592,100 0.5586 0.088 0.087 0.088 0.087 0.088 6,714,513 0.0882 0.00%
2000-02-23 0 0.560 0.550 0.560 0.560 0.560 914,000 511,840 0.5600 0.088 0.087 0.088 0.088 0.088 5,789,684 0.0884 7.69%
2000-02-22 0 0.520 0.520 0.580 0.490 0.570 2,828,000 1,489,020 0.5265 0.082 0.082 0.092 0.077 0.090 17,913,814 0.0831 -3.70%
2000-02-21 0 0.540 0.540 0.580 0.540 0.630 6,816,000 3,875,520 0.5686 0.085 0.085 0.092 0.085 0.099 43,175,586 0.0898 3.85%
2000-02-18 0 0.520 0.510 0.530 0.510 0.540 1,520,000 809,700 0.5327 0.082 0.081 0.084 0.081 0.085 9,628,358 0.0841 1.96%
2000-02-17 0 0.510 0.500 0.510 0.500 0.510 790,000 399,800 0.5061 0.081 0.079 0.081 0.079 0.081 5,004,213 0.0799 0.00%
2000-02-16 0 0.510 0.500 0.520 0.510 0.510 80,000 40,800 0.5100 0.081 0.079 0.082 0.081 0.081 506,756 0.0805 -1.92%
2000-02-15 0 0.520 - 0.520 0.520 0.520 70,000 36,400 0.5200 0.082 - 0.082 0.082 0.082 443,411 0.0821 1.96%
2000-02-14 0 0.510 - 0.520 - - 0 0 - 0.081 - 0.082 - - 0 - 0.00%
2000-02-11 0 0.510 0.510 0.530 0.510 0.510 550,000 280,500 0.5100 0.081 0.081 0.084 0.081 0.081 3,483,945 0.0805 -1.92%
2000-02-10 0 0.520 0.510 0.520 0.520 0.520 400,000 208,000 0.5200 0.082 0.081 0.082 0.082 0.082 2,533,779 0.0821 0.00%
2000-02-09 0 0.520 0.510 0.520 0.520 0.520 550,000 286,000 0.5200 0.082 0.081 0.082 0.082 0.082 3,483,945 0.0821 0.00%
2000-02-08 0 0.520 0.520 0.530 0.520 0.530 550,000 288,000 0.5236 0.082 0.082 0.084 0.082 0.084 3,483,945 0.0827 -1.89%
2000-02-03 0 0.530 0.520 0.530 0.520 0.530 3,152,000 1,667,560 0.5290 0.084 0.082 0.084 0.082 0.084 19,966,175 0.0835 0.00%
2000-02-02 0 0.530 0.520 0.530 0.520 0.530 540,000 281,800 0.5219 0.084 0.082 0.084 0.082 0.084 3,420,601 0.0824 0.00%
2000-02-01 0 0.530 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.084 0.081 0.082 0.082 0.082 380,067 0.0821 0.00%
2000-01-31 0 0.530 0.520 0.530 0.520 0.530 490,000 255,000 0.5204 0.084 0.082 0.084 0.082 0.084 3,103,879 0.0822 -1.85%
2000-01-28 0 0.540 0.530 0.540 0.530 0.540 1,604,000 862,160 0.5375 0.085 0.084 0.085 0.084 0.085 10,160,452 0.0849 0.00%
2000-01-27 0 0.540 0.530 0.540 0.530 0.540 710,000 381,400 0.5372 0.085 0.084 0.085 0.084 0.085 4,497,457 0.0848 0.00%
2000-01-26 0 0.540 0.530 0.540 0.540 0.540 1,138,000 614,520 0.5400 0.085 0.084 0.085 0.085 0.085 7,208,600 0.0852 1.89%
2000-01-25 0 0.530 0.530 0.540 0.530 0.530 200,000 106,000 0.5300 0.084 0.084 0.085 0.084 0.084 1,266,889 0.0837 -1.85%
2000-01-24 0 0.540 0.530 0.550 0.540 0.540 380,000 205,200 0.5400 0.085 0.084 0.087 0.085 0.085 2,407,090 0.0852 1.89%
2000-01-21 0 0.530 0.530 0.550 0.530 0.530 220,000 116,600 0.5300 0.084 0.084 0.087 0.084 0.084 1,393,578 0.0837 -3.64%
2000-01-20 0 0.550 0.530 0.550 0.540 0.570 380,000 209,200 0.5505 0.087 0.084 0.087 0.085 0.090 2,407,090 0.0869 -1.79%
2000-01-19 0 0.560 0.550 0.580 0.560 0.560 200,000 112,000 0.5600 0.088 0.087 0.092 0.088 0.088 1,266,889 0.0884 0.00%
2000-01-18 0 0.560 0.560 0.580 0.560 0.560 50,000 28,000 0.5600 0.088 0.088 0.092 0.088 0.088 316,722 0.0884 0.00%
2000-01-17 0 0.560 0.560 0.590 0.560 0.560 2,000 1,120 0.5600 0.088 0.088 0.093 0.088 0.088 12,669 0.0884 -3.45%
2000-01-14 0 0.580 0.570 0.590 0.570 0.580 796,000 460,920 0.5790 0.092 0.090 0.093 0.090 0.092 5,042,219 0.0914 3.57%
2000-01-13 0 0.560 0.560 0.580 0.560 0.580 492,000 281,520 0.5722 0.088 0.088 0.092 0.088 0.092 3,116,548 0.0903 -3.45%
2000-01-12 0 0.580 0.570 0.580 0.570 0.580 900,000 521,000 0.5789 0.092 0.090 0.092 0.090 0.092 5,701,002 0.0914 0.00%
2000-01-11 0 0.580 0.570 0.580 0.570 0.600 1,026,000 605,260 0.5899 0.092 0.090 0.092 0.090 0.095 6,499,142 0.0931 0.00%
2000-01-10 0 0.580 - 0.600 - - 0 0 - 0.092 - 0.095 - - 0 - 0.00%
2000-01-07 0 0.580 0.570 0.590 0.570 0.580 490,000 283,300 0.5782 0.092 0.090 0.093 0.090 0.092 3,103,879 0.0913 3.57%
2000-01-06 0 0.560 0.550 0.600 0.550 0.560 230,000 128,000 0.5565 0.088 0.087 0.095 0.087 0.088 1,456,923 0.0879 -6.67%
2000-01-05 0 0.600 0.560 0.600 - - 0 0 - 0.095 0.088 0.095 - - 0 - 0.00%
2000-01-04 0 0.600 0.580 0.600 0.580 0.600 402,000 235,160 0.5850 0.095 0.092 0.095 0.092 0.095 2,546,447 0.0923 1.69%
2000-01-03 0 0.590 0.590 0.620 0.590 0.600 2,156,000 1,273,840 0.5908 0.093 0.093 0.098 0.093 0.095 13,657,066 0.0933 1.72%
1999-12-30 0 0.580 0.570 0.580 0.570 0.580 750,000 434,700 0.5796 0.092 0.090 0.092 0.090 0.092 4,750,835 0.0915 -3.33%
1999-12-29 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.095 0.092 0.095 0.095 0.095 633,445 0.0947 2.56%
1999-12-28 0 0.610 0.600 0.610 0.600 0.630 1,162,000 713,300 0.6139 0.092 0.091 0.092 0.091 0.095 7,675,183 0.0929 1.67%
1999-12-24 0 0.600 0.580 0.600 0.570 0.600 1,004,000 593,320 0.5910 0.091 0.088 0.091 0.086 0.091 6,631,570 0.0895 5.26%
1999-12-23 0 0.570 0.570 0.580 0.570 0.590 452,000 260,680 0.5767 0.086 0.086 0.088 0.086 0.089 2,985,527 0.0873 -1.72%
1999-12-22 0 0.580 0.560 0.590 0.580 0.590 662,000 384,960 0.5815 0.088 0.085 0.089 0.088 0.089 4,372,609 0.0880 -4.92%
1999-12-21 0 0.610 0.610 0.630 0.610 0.630 1,392,000 858,320 0.6166 0.092 0.092 0.095 0.092 0.095 9,194,368 0.0934 -3.17%
1999-12-20 0 0.630 0.610 0.640 0.600 0.650 1,600,000 994,660 0.6217 0.095 0.092 0.097 0.091 0.098 10,568,239 0.0941 3.28%
1999-12-17 0 0.610 0.600 0.620 0.600 0.620 2,084,000 1,271,520 0.6101 0.092 0.091 0.094 0.091 0.094 13,765,131 0.0924 -4.69%
1999-12-16 0 0.640 0.630 0.640 0.560 0.640 4,982,000 3,003,820 0.6029 0.097 0.095 0.097 0.085 0.097 32,906,853 0.0913 16.36%
1999-12-15 0 0.550 0.550 0.590 0.510 0.570 2,810,000 1,531,100 0.5449 0.083 0.083 0.089 0.077 0.086 18,560,469 0.0825 7.84%
1999-12-14 0 0.510 0.510 0.520 0.500 0.510 1,206,000 605,560 0.5021 0.077 0.077 0.079 0.076 0.077 7,965,810 0.0760 4.08%
1999-12-13 0 0.490 0.490 0.500 0.490 0.510 764,000 383,360 0.5018 0.074 0.074 0.076 0.074 0.077 5,046,334 0.0760 2.08%
1999-12-10 0 0.480 0.480 0.510 0.475 0.520 4,320,000 2,154,670 0.4988 0.073 0.073 0.077 0.072 0.079 28,534,244 0.0755 1.05%
1999-12-09 0 0.475 0.475 0.480 0.460 0.475 1,030,000 485,350 0.4712 0.072 0.072 0.073 0.070 0.072 6,803,304 0.0713 5.56%
1999-12-08 0 0.450 0.450 0.460 0.450 0.455 630,000 284,250 0.4512 0.068 0.068 0.070 0.068 0.069 4,161,244 0.0683 -3.23%
1999-12-07 0 0.465 0.450 0.465 0.450 0.465 470,000 214,300 0.4560 0.070 0.068 0.070 0.068 0.070 3,104,420 0.0690 3.33%
1999-12-06 0 0.450 0.450 0.470 0.450 0.465 1,230,000 562,200 0.4571 0.068 0.068 0.071 0.068 0.070 8,124,333 0.0692 0.00%
1999-12-03 0 0.450 0.450 0.480 0.450 0.460 580,000 262,000 0.4517 0.068 0.068 0.073 0.068 0.070 3,830,986 0.0684 0.00%
1999-12-02 0 0.450 0.445 0.450 0.445 0.470 680,000 307,900 0.4528 0.068 0.067 0.068 0.067 0.071 4,491,501 0.0686 -6.25%
1999-12-01 0 0.480 - 0.480 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
1999-11-30 0 0.480 - 0.480 0.480 0.480 80,000 38,400 0.4800 0.073 - 0.073 0.073 0.073 528,412 0.0727 0.00%
1999-11-29 0 0.480 0.480 0.485 0.480 0.485 72,000 34,810 0.4835 0.073 0.073 0.073 0.073 0.073 475,571 0.0732 -2.04%
1999-11-26 0 0.490 - 0.490 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-11-25 0 0.490 - 0.490 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-11-24 0 0.490 - 0.490 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
1999-11-23 0 0.490 0.460 0.490 0.490 0.490 10,000 4,900 0.4900 0.074 0.070 0.074 0.074 0.074 66,051 0.0742 3.16%
1999-11-22 0 0.475 0.470 0.490 0.475 0.475 200,000 95,000 0.4750 0.072 0.071 0.074 0.072 0.072 1,321,030 0.0719 -3.06%
1999-11-19 0 0.490 0.450 0.495 0.490 0.490 10,000 4,900 0.4900 0.074 0.068 0.075 0.074 0.074 66,051 0.0742 2.08%
1999-11-18 0 0.480 - 0.490 0.480 0.480 70,000 33,600 0.4800 0.073 - 0.074 0.073 0.073 462,360 0.0727 -2.04%
1999-11-17 0 0.490 0.480 0.490 0.490 0.490 2,784,000 1,364,160 0.4900 0.074 0.073 0.074 0.074 0.074 18,388,735 0.0742 0.00%
1999-11-16 0 0.490 - 0.500 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
1999-11-15 0 0.490 0.470 0.510 - - 0 0 - 0.074 0.071 0.077 - - 0 - 0.00%
1999-11-12 0 0.490 - 0.510 0.490 0.510 434,000 213,140 0.4911 0.074 - 0.077 0.074 0.077 2,866,635 0.0744 -1.01%
1999-11-11 0 0.495 0.480 0.500 - - 0 0 - 0.075 0.073 0.076 - - 0 - 0.00%
1999-11-10 0 0.495 0.485 0.495 0.495 0.495 20,000 9,900 0.4950 0.075 0.073 0.075 0.075 0.075 132,103 0.0749 0.00%
1999-11-09 0 0.495 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-11-08 0 0.495 0.465 0.500 - - 0 0 - 0.075 0.070 0.076 - - 0 - 0.00%
1999-11-05 0 0.495 0.475 0.510 - - 0 0 - 0.075 0.072 0.077 - - 0 - 0.00%
1999-11-04 0 0.495 - 0.510 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
1999-11-03 0 0.495 - 0.510 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
1999-11-02 0 0.495 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1999-11-01 0 0.495 - 0.500 - - 0 0 - 0.075 - 0.076 - - 0 - 0.00%
1999-10-29 0 0.495 0.475 0.495 0.495 0.495 130,000 64,350 0.4950 0.075 0.072 0.075 0.075 0.075 858,669 0.0749 0.00%
1999-10-28 0 0.495 0.495 0.520 0.495 0.500 50,000 24,950 0.4990 0.075 0.075 0.079 0.075 0.076 330,257 0.0755 -1.00%
1999-10-27 0 0.500 0.500 0.540 0.500 0.500 190,000 95,000 0.5000 0.076 0.076 0.082 0.076 0.076 1,254,978 0.0757 -1.96%
1999-10-26 0 0.510 0.490 0.520 - - 0 0 - 0.077 0.074 0.079 - - 0 - 0.00%
1999-10-25 0 0.510 - 0.540 - - 0 0 - 0.077 - 0.082 - - 0 - 0.00%
1999-10-22 0 0.510 0.500 0.520 0.510 0.510 140,000 71,400 0.5100 0.077 0.076 0.079 0.077 0.077 924,721 0.0772 2.00%
1999-10-21 0 0.500 0.500 0.520 - - 0 0 - 0.076 0.076 0.079 - - 0 - 0.00%
1999-10-20 0 0.500 0.465 0.510 - - 0 0 - 0.076 0.070 0.077 - - 0 - 0.00%
1999-10-19 0 0.500 0.475 0.500 0.475 0.500 202,000 98,780 0.4890 0.076 0.072 0.076 0.072 0.076 1,334,240 0.0740 0.00%
1999-10-15 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.076 - 0.076 0.076 0.076 264,206 0.0757 -5.66%
1999-10-14 0 0.530 0.485 0.530 0.500 0.540 400,000 204,440 0.5111 0.080 0.073 0.080 0.076 0.082 2,642,060 0.0774 10.42%
1999-10-13 0 0.480 0.475 0.480 0.480 0.485 500,000 240,500 0.4810 0.073 0.072 0.073 0.073 0.073 3,302,575 0.0728 -2.04%
1999-10-12 0 0.490 0.490 0.510 0.490 0.500 420,000 206,000 0.4905 0.074 0.074 0.077 0.074 0.076 2,774,163 0.0743 0.00%
1999-10-11 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.074 0.074 0.076 0.074 0.074 660,515 0.0742 0.00%
1999-10-08 0 0.490 0.490 0.510 0.490 0.495 200,000 98,500 0.4925 0.074 0.074 0.077 0.074 0.075 1,321,030 0.0746 0.00%
1999-10-07 0 0.490 0.490 0.510 0.490 0.490 30,000 14,700 0.4900 0.074 0.074 0.077 0.074 0.074 198,154 0.0742 0.00%
1999-10-06 0 0.490 0.490 0.510 0.490 0.490 100,000 49,000 0.4900 0.074 0.074 0.077 0.074 0.074 660,515 0.0742 0.00%
1999-10-05 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.074 0.074 0.076 0.074 0.074 330,257 0.0742 0.00%
1999-10-04 0 0.490 0.490 0.500 0.490 0.500 458,000 228,240 0.4983 0.074 0.074 0.076 0.074 0.076 3,025,158 0.0754 0.00%
1999-09-30 0 0.490 0.490 0.500 0.490 0.495 292,000 143,580 0.4917 0.074 0.074 0.076 0.074 0.075 1,928,704 0.0744 -1.01%
1999-09-29 0 0.495 0.490 0.495 0.490 0.500 1,450,000 721,500 0.4976 0.075 0.074 0.075 0.074 0.076 9,577,466 0.0753 -1.00%
1999-09-28 0 0.500 0.490 0.500 0.490 0.500 660,000 329,200 0.4988 0.076 0.074 0.076 0.074 0.076 4,359,398 0.0755 -1.96%
1999-09-27 0 0.510 - 0.510 - - 0 0 - 0.077 - 0.077 - - 0 - -1.92%
1999-09-24 0 0.520 0.490 0.520 - - 0 0 - 0.079 0.074 0.079 - - 0 - 0.00%
1999-09-23 0 0.520 0.490 0.520 - - 0 0 - 0.079 0.074 0.079 - - 0 - 0.00%
1999-09-22 0 0.520 0.495 0.520 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
1999-09-21 0 0.520 0.490 0.520 0.490 0.540 332,000 164,480 0.4954 0.079 0.074 0.079 0.074 0.082 2,192,909 0.0750 5.05%
1999-09-20 0 0.495 0.495 0.500 0.495 0.510 252,000 126,240 0.5010 0.075 0.075 0.076 0.075 0.077 1,664,498 0.0758 -2.94%
1999-09-17 0 0.510 0.500 0.520 0.480 0.510 570,000 281,400 0.4937 0.077 0.076 0.079 0.073 0.077 3,764,935 0.0747 6.25%
1999-09-15 0 0.480 0.465 0.480 0.460 0.480 240,000 112,900 0.4704 0.073 0.070 0.073 0.070 0.073 1,585,236 0.0712 -3.03%
1999-09-14 0 0.495 0.475 0.495 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
1999-09-13 0 0.495 0.465 0.510 0.475 0.495 240,000 118,620 0.4943 0.075 0.070 0.077 0.072 0.075 1,585,236 0.0748 4.21%
1999-09-10 0 0.475 0.460 0.480 0.475 0.490 610,000 297,250 0.4873 0.072 0.070 0.073 0.072 0.074 4,029,141 0.0738 1.06%
1999-09-09 0 0.470 0.465 0.475 0.470 0.475 240,000 113,750 0.4740 0.071 0.070 0.072 0.071 0.072 1,585,236 0.0718 -1.05%
1999-09-08 0 0.475 0.465 0.475 0.475 0.475 120,000 57,000 0.4750 0.072 0.070 0.072 0.072 0.072 792,618 0.0719 4.40%
1999-09-07 0 0.455 0.450 0.460 0.450 0.460 830,000 379,800 0.4576 0.069 0.068 0.070 0.068 0.070 5,482,274 0.0693 1.11%
1999-09-06 0 0.450 0.445 0.465 0.450 0.460 860,000 388,260 0.4515 0.068 0.067 0.070 0.068 0.070 5,680,428 0.0684 2.27%
1999-09-03 0 0.440 0.440 0.455 - - 0 0 - 0.067 0.067 0.069 - - 0 - 1.15%
1999-09-02 0 0.455 0.455 0.470 0.455 0.460 248,000 113,340 0.4570 0.066 0.066 0.068 0.066 0.067 1,713,391 0.0661 -1.09%
1999-09-01 0 0.460 0.445 0.460 0.440 0.460 1,244,000 561,800 0.4516 0.067 0.064 0.067 0.064 0.067 8,594,590 0.0654 4.55%
1999-08-31 0 0.440 0.430 0.455 - - 0 0 - 0.064 0.062 0.066 - - 0 - 0.00%
1999-08-30 0 0.440 0.425 0.460 - - 0 0 - 0.064 0.062 0.067 - - 0 - 0.00%
1999-08-27 0 0.440 0.435 0.440 0.440 0.450 396,000 175,350 0.4428 0.064 0.063 0.064 0.064 0.065 2,735,898 0.0641 0.00%
1999-08-26 0 0.440 - 0.445 0.440 0.445 130,000 57,450 0.4419 0.064 - 0.064 0.064 0.064 898,148 0.0640 0.00%
1999-08-25 0 0.440 0.440 0.445 0.440 0.450 1,162,000 513,420 0.4418 0.064 0.064 0.064 0.064 0.065 8,028,065 0.0640 0.00%
1999-08-24 0 0.440 0.430 0.460 - - 0 0 - 0.064 0.062 0.067 - - 0 - 0.00%
1999-08-23 0 0.440 0.440 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
1999-08-20 0 0.440 0.440 0.450 0.440 0.440 100,000 44,000 0.4400 0.064 0.064 0.065 0.064 0.064 690,883 0.0637 0.00%
1999-08-19 0 0.440 0.440 0.450 0.430 0.440 766,000 334,920 0.4372 0.064 0.064 0.065 0.062 0.064 5,292,167 0.0633 1.15%
1999-08-18 0 0.435 0.435 0.460 0.435 0.440 360,000 157,600 0.4378 0.063 0.063 0.067 0.063 0.064 2,487,180 0.0634 -2.25%
1999-08-17 0 0.445 0.420 0.450 0.440 0.445 350,000 155,400 0.4440 0.064 0.061 0.065 0.064 0.064 2,418,092 0.0643 5.95%
1999-08-16 0 0.420 0.415 0.425 0.420 0.420 60,000 25,200 0.4200 0.061 0.060 0.062 0.061 0.061 414,530 0.0608 5.00%
1999-08-13 0 0.400 0.395 0.400 0.400 0.400 242,000 96,800 0.4000 0.058 0.057 0.058 0.058 0.058 1,671,938 0.0579 0.00%
1999-08-12 0 0.400 0.390 0.400 0.400 0.405 610,000 245,200 0.4020 0.058 0.056 0.058 0.058 0.059 4,214,389 0.0582 0.00%
1999-08-11 0 0.400 0.380 0.410 0.400 0.430 720,000 289,600 0.4022 0.058 0.055 0.059 0.058 0.062 4,974,361 0.0582 -2.44%
1999-08-10 0 0.410 0.395 0.420 0.410 0.435 908,000 387,140 0.4264 0.059 0.057 0.061 0.059 0.063 6,273,221 0.0617 -7.87%
1999-08-09 0 0.445 0.445 0.450 0.430 0.430 122,000 52,460 0.4300 0.064 0.064 0.065 0.062 0.062 842,878 0.0622 0.00%
1999-08-06 0 0.445 0.445 0.450 0.430 0.450 1,240,000 546,210 0.4405 0.064 0.064 0.065 0.062 0.065 8,566,954 0.0638 0.00%
1999-08-05 0 0.445 0.445 0.450 0.445 0.445 454,000 202,030 0.4450 0.064 0.064 0.065 0.064 0.064 3,136,611 0.0644 -1.11%
1999-08-04 0 0.450 0.450 0.455 0.440 0.445 100,000 44,200 0.4420 0.065 0.065 0.066 0.064 0.064 690,883 0.0640 0.00%
1999-08-03 0 0.450 0.440 0.460 0.450 0.455 420,000 189,500 0.4512 0.065 0.064 0.067 0.065 0.066 2,901,710 0.0653 -1.10%
1999-08-02 0 0.455 0.450 0.460 0.440 0.460 1,054,000 477,810 0.4533 0.066 0.065 0.067 0.064 0.067 7,281,911 0.0656 0.00%
1999-07-30 0 0.455 0.450 0.460 0.455 0.455 110,000 50,050 0.4550 0.066 0.065 0.067 0.066 0.066 759,972 0.0659 0.00%
1999-07-29 0 0.455 0.450 0.460 0.450 0.470 1,268,000 588,630 0.4642 0.066 0.065 0.067 0.065 0.068 8,760,402 0.0672 1.11%
1999-07-28 0 0.450 0.450 0.460 0.450 0.465 2,300,000 1,042,750 0.4534 0.065 0.065 0.067 0.065 0.067 15,890,318 0.0656 0.00%
1999-07-27 0 0.450 - 0.450 0.450 0.510 1,250,000 585,800 0.4686 0.065 - 0.065 0.065 0.074 8,636,043 0.0678 -10.00%
1999-07-26 0 0.500 0.480 0.540 0.500 0.600 804,000 439,560 0.5467 0.072 0.069 0.078 0.072 0.087 5,554,703 0.0791 -16.67%
1999-07-23 0 0.600 0.600 0.610 0.580 0.640 1,374,000 831,620 0.6053 0.087 0.087 0.088 0.084 0.093 9,492,738 0.0876 -6.25%
1999-07-22 0 0.640 0.620 0.640 0.580 0.640 1,370,000 831,040 0.6066 0.093 0.090 0.093 0.084 0.093 9,465,103 0.0878 12.28%
1999-07-21 0 0.570 0.570 0.590 0.540 0.550 348,000 189,420 0.5443 0.083 0.083 0.085 0.078 0.080 2,404,274 0.0788 0.00%
1999-07-20 0 0.570 0.540 0.570 0.570 0.570 600,000 342,000 0.5700 0.083 0.078 0.083 0.083 0.083 4,145,300 0.0825 0.00%
1999-07-19 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.083 0.080 0.083 0.083 0.083 345,442 0.0825 0.00%
1999-07-16 0 0.570 0.530 0.590 - - 0 0 - 0.083 0.077 0.085 - - 0 - 0.00%
1999-07-15 0 0.570 0.530 0.570 0.530 0.570 100,000 55,000 0.5500 0.083 0.077 0.083 0.077 0.083 690,883 0.0796 7.55%
1999-07-14 0 0.530 0.550 0.560 0.530 0.530 70,000 37,100 0.5300 0.077 0.080 0.081 0.077 0.077 483,618 0.0767 -3.64%
1999-07-13 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.080 0.080 0.083 0.080 0.080 690,883 0.0796 0.00%
1999-07-12 0 0.550 0.550 0.570 0.550 0.580 4,644,000 2,568,400 0.5531 0.080 0.080 0.083 0.080 0.084 32,084,626 0.0801 3.77%
1999-07-09 0 0.530 0.530 0.560 0.530 0.530 50,000 26,500 0.5300 0.077 0.077 0.081 0.077 0.077 345,442 0.0767 -3.64%
1999-07-08 0 0.550 0.540 0.580 0.530 0.550 150,000 81,500 0.5433 0.080 0.078 0.084 0.077 0.080 1,036,325 0.0786 0.00%
1999-07-07 0 0.550 0.540 0.580 0.540 0.550 280,000 151,700 0.5418 0.080 0.078 0.084 0.078 0.080 1,934,474 0.0784 1.85%
1999-07-06 0 0.540 0.540 0.550 0.540 0.550 126,000 69,040 0.5479 0.078 0.078 0.080 0.078 0.080 870,513 0.0793 -1.82%
1999-07-05 0 0.550 0.540 0.550 0.550 0.550 560,000 308,000 0.5500 0.080 0.078 0.080 0.080 0.080 3,868,947 0.0796 -1.79%
1999-07-02 0 0.560 0.540 0.560 0.550 0.580 756,000 431,440 0.5707 0.081 0.078 0.081 0.080 0.084 5,223,079 0.0826 1.82%
1999-06-30 0 0.550 0.540 0.560 0.550 0.580 1,290,000 734,480 0.5694 0.080 0.078 0.081 0.080 0.084 8,912,396 0.0824 3.77%
1999-06-29 0 0.530 0.530 0.560 0.530 0.530 80,000 42,400 0.5300 0.077 0.077 0.081 0.077 0.077 552,707 0.0767 -7.02%
1999-06-28 0 0.570 0.540 0.570 0.550 0.580 540,000 304,620 0.5641 0.083 0.078 0.083 0.080 0.084 3,730,770 0.0817 0.00%
1999-06-25 0 0.570 0.540 0.570 - - 0 0 - 0.083 0.078 0.083 - - 0 - -1.72%
1999-06-24 0 0.580 0.540 0.580 0.540 0.580 382,000 208,860 0.5468 0.084 0.078 0.084 0.078 0.084 2,639,175 0.0791 9.43%
1999-06-23 0 0.530 0.530 0.550 0.520 0.530 102,000 53,860 0.5280 0.077 0.077 0.080 0.075 0.077 704,701 0.0764 0.00%
1999-06-22 0 0.530 0.520 0.530 0.520 0.530 290,000 152,600 0.5262 0.077 0.075 0.077 0.075 0.077 2,003,562 0.0762 1.92%
1999-06-21 0 0.520 0.510 0.530 - - 0 0 - 0.075 0.074 0.077 - - 0 - 0.00%
1999-06-17 0 0.520 0.510 0.540 - - 0 0 - 0.075 0.074 0.078 - - 0 - 0.00%
1999-06-16 0 0.520 0.510 0.530 0.510 0.520 242,000 124,420 0.5141 0.075 0.074 0.077 0.074 0.075 1,671,938 0.0744 0.00%
1999-06-15 0 0.520 0.510 0.530 - - 0 0 - 0.075 0.074 0.077 - - 0 - 0.00%
1999-06-14 0 0.520 0.520 0.530 0.520 0.520 46,000 23,920 0.5200 0.075 0.075 0.077 0.075 0.075 317,806 0.0753 0.00%
1999-06-11 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.075 0.074 0.075 0.075 0.075 69,088 0.0753 0.00%
1999-06-10 0 0.520 0.510 0.520 0.500 0.520 358,000 183,200 0.5117 0.075 0.074 0.075 0.072 0.075 2,473,363 0.0741 1.96%
1999-06-09 0 0.510 0.500 0.510 0.510 0.510 540,000 275,400 0.5100 0.074 0.072 0.074 0.074 0.074 3,730,770 0.0738 0.00%
1999-06-08 0 0.510 0.500 0.520 0.510 0.510 280,000 142,800 0.5100 0.074 0.072 0.075 0.074 0.074 1,934,474 0.0738 0.00%
1999-06-07 0 0.510 0.490 0.550 - - 0 0 - 0.074 0.071 0.080 - - 0 - 0.00%
1999-06-04 0 0.510 0.510 0.550 0.510 0.510 100,000 51,000 0.5100 0.074 0.074 0.080 0.074 0.074 690,883 0.0738 0.00%
1999-06-03 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.074 0.072 0.074 0.074 0.074 207,265 0.0738 2.00%
1999-06-02 0 0.500 0.500 0.510 0.500 0.520 750,000 378,600 0.5048 0.072 0.072 0.074 0.072 0.075 5,181,626 0.0731 0.00%
1999-06-01 0 0.500 0.500 0.510 0.500 0.500 270,000 135,000 0.5000 0.072 0.072 0.074 0.072 0.072 1,865,385 0.0724 0.00%
1999-05-31 0 0.500 0.495 0.510 0.500 0.510 200,000 100,500 0.5025 0.072 0.072 0.074 0.072 0.074 1,381,767 0.0727 -3.85%
1999-05-28 0 0.520 0.500 0.530 0.510 0.520 600,000 311,000 0.5183 0.075 0.072 0.077 0.074 0.075 4,145,300 0.0750 -1.89%
1999-05-27 0 0.530 0.530 0.540 0.520 0.540 340,000 181,800 0.5347 0.077 0.077 0.078 0.075 0.078 2,349,004 0.0774 1.92%
1999-05-26 0 0.520 0.520 0.540 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
1999-05-25 0 0.520 0.520 0.540 0.520 0.520 450,000 234,000 0.5200 0.075 0.075 0.078 0.075 0.075 3,108,975 0.0753 0.00%
1999-05-24 0 0.520 - 0.540 0.500 0.540 260,000 133,400 0.5131 0.075 - 0.078 0.072 0.078 1,796,297 0.0743 -3.70%
1999-05-21 0 0.540 0.540 0.550 0.530 0.550 818,000 440,700 0.5388 0.078 0.078 0.080 0.077 0.080 5,651,426 0.0780 -1.82%
1999-05-20 0 0.550 0.540 0.560 0.550 0.550 420,000 231,000 0.5500 0.080 0.078 0.081 0.080 0.080 2,901,710 0.0796 0.00%
1999-05-19 0 0.550 0.520 0.550 0.540 0.550 700,000 379,000 0.5414 0.080 0.075 0.080 0.078 0.080 4,836,184 0.0784 1.85%
1999-05-18 0 0.540 0.530 0.550 0.540 0.550 950,000 514,000 0.5411 0.078 0.077 0.080 0.078 0.080 6,563,392 0.0783 0.00%
1999-05-17 0 0.540 0.520 0.550 0.520 0.560 1,110,000 604,300 0.5444 0.078 0.075 0.080 0.075 0.081 7,668,806 0.0788 -3.57%
1999-05-14 0 0.560 0.550 0.560 0.550 0.560 1,092,000 603,000 0.5522 0.081 0.080 0.081 0.080 0.081 7,544,447 0.0799 0.00%
1999-05-13 0 0.560 0.560 0.570 0.560 0.600 844,000 482,900 0.5722 0.081 0.081 0.083 0.081 0.087 5,831,056 0.0828 -6.67%
1999-05-12 0 0.600 0.590 0.600 0.500 0.600 5,170,000 2,931,400 0.5670 0.087 0.085 0.087 0.072 0.087 35,718,672 0.0821 25.00%
1999-05-11 0 0.480 0.480 0.485 0.480 0.480 430,000 206,400 0.4800 0.069 0.069 0.070 0.069 0.069 2,970,799 0.0695 0.00%
1999-05-10 0 0.480 0.475 0.495 0.470 0.480 1,090,000 521,600 0.4785 0.069 0.069 0.072 0.068 0.069 7,530,629 0.0693 2.13%
1999-05-07 0 0.470 0.470 0.480 0.470 0.485 536,000 255,610 0.4769 0.068 0.068 0.069 0.068 0.070 3,703,135 0.0690 -4.08%
1999-05-06 0 0.490 0.480 0.490 0.480 0.495 1,798,000 873,350 0.4857 0.071 0.069 0.071 0.069 0.072 12,422,084 0.0703 2.08%
1999-05-05 0 0.480 0.470 0.480 0.470 0.480 684,420 325,561 0.4757 0.069 0.068 0.069 0.068 0.069 4,728,544 0.0689 0.00%
1999-05-04 0 0.480 0.480 0.490 0.475 0.500 4,080,000 1,978,960 0.4850 0.069 0.069 0.071 0.069 0.072 28,188,043 0.0702 -4.00%
1999-05-03 0 0.500 0.480 0.500 0.450 0.500 874,000 411,050 0.4703 0.072 0.069 0.072 0.065 0.072 6,038,321 0.0681 16.28%
1999-04-30 0 0.430 0.425 0.445 0.410 0.440 1,236,000 531,540 0.4300 0.062 0.062 0.064 0.059 0.064 8,539,319 0.0622 7.50%
1999-04-29 0 0.400 0.395 0.400 0.380 0.410 3,484,000 1,375,870 0.3949 0.058 0.057 0.058 0.055 0.059 24,070,378 0.0572 6.67%
1999-04-28 0 0.375 0.375 0.385 0.375 0.375 200,000 75,000 0.3750 0.054 0.054 0.056 0.054 0.054 1,381,767 0.0543 1.35%
1999-04-27 0 0.370 0.370 0.390 0.370 0.370 60,000 22,200 0.3700 0.054 0.054 0.056 0.054 0.054 414,530 0.0536 -1.33%
1999-04-26 0 0.375 0.375 0.385 0.375 0.375 70,000 26,250 0.3750 0.054 0.054 0.056 0.054 0.054 483,618 0.0543 0.00%
1999-04-23 0 0.375 0.375 0.380 0.375 0.385 1,830,000 694,950 0.3798 0.054 0.054 0.055 0.054 0.056 12,643,166 0.0550 -5.06%
1999-04-22 0 0.395 0.380 0.395 0.390 0.395 3,006,000 1,174,590 0.3907 0.057 0.055 0.057 0.056 0.057 20,767,955 0.0566 0.00%
1999-04-21 0 0.395 0.385 0.400 0.385 0.395 190,000 74,350 0.3913 0.057 0.056 0.058 0.056 0.057 1,312,678 0.0566 3.95%
1999-04-20 0 0.380 0.380 0.395 0.370 0.375 150,000 56,000 0.3733 0.055 0.055 0.057 0.054 0.054 1,036,325 0.0540 0.00%
1999-04-19 0 0.380 0.375 0.380 0.365 0.395 334,000 128,510 0.3848 0.055 0.054 0.055 0.053 0.057 2,307,551 0.0557 1.33%
1999-04-16 0 0.375 0.370 0.385 0.375 0.375 100,000 37,500 0.3750 0.054 0.054 0.056 0.054 0.054 690,883 0.0543 0.00%
1999-04-15 0 0.375 - 0.390 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1999-04-14 0 0.375 0.370 0.395 0.375 0.375 80,000 30,000 0.3750 0.054 0.054 0.057 0.054 0.054 552,707 0.0543 0.00%
1999-04-13 0 0.375 0.375 0.395 0.375 0.385 152,000 57,900 0.3809 0.054 0.054 0.057 0.054 0.056 1,050,143 0.0551 -1.32%
1999-04-12 0 0.380 0.380 0.385 0.380 0.400 1,850,000 705,800 0.3815 0.055 0.055 0.056 0.055 0.058 12,781,343 0.0552 -1.30%
1999-04-09 0 0.385 0.380 0.385 0.375 0.385 1,420,000 541,450 0.3813 0.056 0.055 0.056 0.054 0.056 9,810,544 0.0552 1.32%
1999-04-08 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.055 0.055 0.056 0.055 0.055 690,883 0.0550 0.00%
1999-04-07 0 0.380 0.375 0.380 0.380 0.400 840,000 322,280 0.3837 0.055 0.054 0.055 0.055 0.058 5,803,421 0.0555 0.00%
1999-04-01 0 0.380 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-03-31 0 0.380 - 0.400 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1999-03-30 0 0.380 0.360 - - - 0 0 - 0.055 0.052 - - - 0 - 0.00%
1999-03-29 0 0.380 0.365 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1999-03-26 0 0.380 0.370 0.400 - - 0 0 - 0.055 0.054 0.058 - - 0 - 0.00%
1999-03-25 0 0.380 0.370 - - - 0 0 - 0.055 0.054 - - - 0 - 0.00%
1999-03-24 0 0.380 - 0.380 0.380 0.380 62,000 23,560 0.3800 0.055 - 0.055 0.055 0.055 428,348 0.0550 0.00%
1999-03-23 0 0.380 0.380 0.400 0.380 0.385 120,000 45,900 0.3825 0.055 0.055 0.058 0.055 0.056 829,060 0.0554 -1.30%
1999-03-22 0 0.385 0.385 0.400 0.380 0.380 8,000 3,040 0.3800 0.056 0.056 0.058 0.055 0.055 55,271 0.0550 -1.28%
1999-03-19 0 0.390 0.385 0.390 0.390 0.390 342,000 133,400 0.3901 0.056 0.056 0.056 0.056 0.056 2,362,821 0.0565 0.00%
1999-03-18 0 0.390 0.385 0.390 0.390 0.390 498,000 194,220 0.3900 0.056 0.056 0.056 0.056 0.056 3,440,599 0.0564 1.30%
1999-03-17 0 0.385 0.385 0.390 - - 0 0 - 0.056 0.056 0.056 - - 0 - 1.32%
1999-03-16 0 0.380 0.380 0.390 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
1999-03-15 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.055 0.055 0.056 0.055 0.055 414,530 0.0550 -5.00%
1999-03-12 0 0.400 0.390 0.400 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
1999-03-11 0 0.400 0.380 - - - 0 0 - 0.058 0.055 - - - 0 - 0.00%
1999-03-10 0 0.400 0.385 0.405 - - 0 0 - 0.058 0.056 0.059 - - 0 - 0.00%
1999-03-09 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 0.058 0.056 0.058 0.058 0.058 69,088 0.0579 5.26%
1999-03-08 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 0.055 0.055 - 0.055 0.055 345,442 0.0550 -2.56%
1999-03-05 0 0.390 0.380 - 0.390 0.390 162,000 63,180 0.3900 0.056 0.055 - 0.056 0.056 1,119,231 0.0564 0.00%
1999-03-04 0 0.390 0.385 0.405 0.390 0.390 30,000 11,700 0.3900 0.056 0.056 0.059 0.056 0.056 207,265 0.0564 0.00%
1999-03-03 0 0.390 0.390 0.405 - - 0 0 - 0.056 0.056 0.059 - - 0 - 2.63%
1999-03-02 0 0.380 0.380 0.415 0.380 0.380 50,000 19,000 0.3800 0.055 0.055 0.060 0.055 0.055 345,442 0.0550 -3.80%
1999-03-01 0 0.395 0.380 0.415 - - 0 0 - 0.057 0.055 0.060 - - 0 - 0.00%
1999-02-26 0 0.395 0.395 0.415 0.395 0.395 48,000 18,960 0.3950 0.057 0.057 0.060 0.057 0.057 331,624 0.0572 0.00%
1999-02-25 0 0.395 0.380 0.415 - - 0 0 - 0.057 0.055 0.060 - - 0 - 0.00%
1999-02-24 0 0.395 0.380 0.415 - - 0 0 - 0.057 0.055 0.060 - - 0 - 0.00%
1999-02-23 0 0.395 0.380 - 0.380 0.395 120,000 46,950 0.3913 0.057 0.055 - 0.055 0.057 829,060 0.0566 1.28%
1999-02-22 0 0.390 0.380 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
1999-02-19 0 0.390 0.380 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
1999-02-15 0 0.390 0.370 0.410 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
1999-02-12 0 0.390 0.375 - 0.390 0.390 2,000 780 0.3900 0.056 0.054 - 0.056 0.056 13,818 0.0564 5.41%
1999-02-11 0 0.370 0.360 - 0.370 0.370 100,000 37,000 0.3700 0.054 0.052 - 0.054 0.054 690,883 0.0536 0.00%
1999-02-10 0 0.370 0.365 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1999-02-09 0 0.370 0.365 - - - 0 0 - 0.054 0.053 - - - 0 - 0.00%
1999-02-08 0 0.370 0.370 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
1999-02-05 0 0.370 0.370 0.380 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
1999-02-04 0 0.370 0.370 - 0.370 0.380 2,442,000 904,890 0.3706 0.054 0.054 - 0.054 0.055 16,871,373 0.0536 0.00%
1999-02-03 0 0.370 0.370 0.380 0.370 0.370 230,000 85,100 0.3700 0.054 0.054 0.055 0.054 0.054 1,589,032 0.0536 0.00%
1999-02-02 0 0.370 0.370 0.380 0.370 0.370 220,000 81,400 0.3700 0.054 0.054 0.055 0.054 0.054 1,519,944 0.0536 0.00%
1999-02-01 0 0.370 0.370 0.385 0.370 0.370 110,000 40,700 0.3700 0.054 0.054 0.056 0.054 0.054 759,972 0.0536 0.00%
1999-01-29 0 0.370 0.370 0.380 - - 0 0 - 0.054 0.054 0.055 - - 0 - 2.78%
1999-01-28 0 0.360 0.360 0.380 - - 0 0 - 0.052 0.052 0.055 - - 0 - 0.00%
1999-01-27 0 0.360 0.360 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1999-01-26 0 0.360 0.360 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
1999-01-25 0 0.360 0.360 0.390 0.360 0.370 196,000 71,560 0.3651 0.052 0.052 0.056 0.052 0.054 1,354,131 0.0528 -5.26%
1999-01-22 0 0.380 0.370 0.380 0.370 0.380 80,000 29,800 0.3725 0.055 0.054 0.055 0.054 0.055 552,707 0.0539 -2.56%
1999-01-21 0 0.390 0.370 0.390 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1999-01-20 0 0.390 0.375 0.390 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1999-01-19 0 0.390 0.375 0.390 - - 0 0 - 0.056 0.054 0.056 - - 0 - -2.50%
1999-01-18 0 0.400 0.370 0.400 - - 0 0 - 0.058 0.054 0.058 - - 0 - 0.00%
1999-01-15 0 0.400 0.390 0.400 0.380 0.400 300,000 118,900 0.3963 0.058 0.056 0.058 0.055 0.058 2,072,650 0.0574 5.26%
1999-01-14 0 0.380 0.380 0.390 0.360 0.360 38,000 13,680 0.3600 0.055 0.055 0.056 0.052 0.052 262,536 0.0521 0.00%
1999-01-13 0 0.380 0.375 0.400 0.360 0.380 470,000 174,550 0.3714 0.055 0.054 0.058 0.052 0.055 3,247,152 0.0538 -3.80%
1999-01-12 0 0.395 0.370 - 0.395 0.395 100,000 39,500 0.3950 0.057 0.054 - 0.057 0.057 690,883 0.0572 1.28%
1999-01-11 0 0.390 0.380 0.410 0.360 0.390 132,000 49,220 0.3729 0.056 0.055 0.059 0.052 0.056 911,966 0.0540 5.41%
1999-01-08 0 0.370 0.365 0.390 0.370 0.370 150,000 55,500 0.3700 0.054 0.053 0.056 0.054 0.054 1,036,325 0.0536 5.71%
1999-01-07 0 0.350 0.350 0.360 0.340 0.350 160,000 55,420 0.3464 0.051 0.051 0.052 0.049 0.051 1,105,413 0.0501 6.06%
1999-01-06 0 0.330 0.320 0.340 - - 0 0 - 0.048 0.046 0.049 - - 0 - 0.00%
1999-01-05 0 0.330 0.330 0.350 - - 0 0 - 0.048 0.048 0.051 - - 0 - 3.13%
1999-01-04 0 0.320 0.300 0.350 0.320 0.320 10,000 3,200 0.3200 0.046 0.043 0.051 0.046 0.046 69,088 0.0463 -5.88%
1998-12-31 0 0.340 0.320 0.350 - - 0 0 - 0.049 0.046 0.051 - - 0 - 0.00%
1998-12-30 0 0.340 0.330 0.350 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
1998-12-29 0 0.340 0.330 0.350 - - 0 0 - 0.049 0.048 0.051 - - 0 - 0.00%
1998-12-28 0 0.340 0.325 0.340 0.340 0.340 50,000 17,000 0.3400 0.049 0.047 0.049 0.049 0.049 345,442 0.0492 0.00%
1998-12-24 0 0.340 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-12-23 0 0.340 0.330 0.360 0.340 0.340 100,000 34,000 0.3400 0.049 0.048 0.052 0.049 0.049 690,883 0.0492 0.00%
1998-12-22 0 0.340 0.340 - 0.340 0.340 188,000 63,920 0.3400 0.049 0.049 - 0.049 0.049 1,298,861 0.0492 -1.45%
1998-12-21 0 0.345 0.345 - 0.340 0.340 3,198 1,087 0.3399 0.050 0.050 - 0.049 0.049 22,094 0.0492 -1.43%
1998-12-18 0 0.350 0.350 0.370 0.345 0.350 70,000 24,250 0.3464 0.051 0.051 0.054 0.050 0.051 483,618 0.0501 -2.78%
1998-12-17 0 0.360 - 0.360 0.360 0.360 24,000 8,640 0.3600 0.052 - 0.052 0.052 0.052 165,812 0.0521 -5.26%
1998-12-16 0 0.380 - 0.380 0.360 0.380 100,000 37,800 0.3780 0.055 - 0.055 0.052 0.055 690,883 0.0547 5.56%
1998-12-15 0 0.360 0.360 0.380 0.350 0.370 220,000 80,000 0.3636 0.052 0.052 0.055 0.051 0.054 1,519,944 0.0526 -2.70%
1998-12-14 0 0.370 0.340 0.390 - - 0 0 - 0.054 0.049 0.056 - - 0 - 0.00%
1998-12-11 0 0.370 0.355 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
1998-12-10 0 0.370 0.370 0.390 0.370 0.370 40,000 14,800 0.3700 0.054 0.054 0.056 0.054 0.054 276,353 0.0536 -2.63%
1998-12-09 0 0.380 0.380 0.400 0.380 0.380 80,000 30,400 0.3800 0.055 0.055 0.058 0.055 0.055 552,707 0.0550 -1.30%
1998-12-08 0 0.385 - 0.410 0.385 0.385 100,000 38,500 0.3850 0.056 - 0.059 0.056 0.056 690,883 0.0557 -1.28%
1998-12-07 0 0.390 0.390 0.405 0.390 0.390 30,000 11,700 0.3900 0.056 0.056 0.059 0.056 0.056 207,265 0.0564 1.30%
1998-12-04 0 0.385 0.385 0.410 0.370 0.410 220,000 83,840 0.3811 0.056 0.056 0.059 0.054 0.059 1,519,944 0.0552 -1.28%
1998-12-03 0 0.410 0.410 0.460 0.410 0.410 50,000 20,500 0.4100 0.056 0.056 0.063 0.056 0.056 363,157 0.0564 -4.65%
1998-12-02 0 0.430 0.420 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1998-12-01 0 0.430 0.420 0.440 0.410 0.430 160,000 66,800 0.4175 0.059 0.058 0.061 0.056 0.059 1,162,101 0.0575 0.00%
1998-11-30 0 0.430 0.420 0.430 0.430 0.430 150,000 64,500 0.4300 0.059 0.058 0.059 0.059 0.059 1,089,470 0.0592 -4.44%
1998-11-27 0 0.450 0.450 0.455 0.420 0.460 620,000 274,750 0.4431 0.062 0.062 0.063 0.058 0.063 4,503,143 0.0610 -2.17%
1998-11-26 0 0.460 0.460 0.470 0.460 0.470 124,000 57,240 0.4616 0.063 0.063 0.065 0.063 0.065 900,629 0.0636 -4.17%
1998-11-25 0 0.480 0.470 0.480 0.480 0.510 694,000 340,490 0.4906 0.066 0.065 0.066 0.066 0.070 5,040,615 0.0675 -2.04%
1998-11-24 0 0.490 0.490 0.500 0.490 0.510 1,044,000 520,960 0.4990 0.067 0.067 0.069 0.067 0.070 7,582,711 0.0687 1.03%
1998-11-23 0 0.485 0.485 0.500 0.485 0.540 5,876,000 3,003,530 0.5112 0.067 0.067 0.069 0.067 0.074 42,678,171 0.0704 -10.19%
1998-11-20 0 0.540 0.510 0.530 0.465 0.550 3,214,000 1,544,740 0.4806 0.074 0.070 0.073 0.064 0.076 23,343,710 0.0662 20.00%
1998-11-19 0 0.450 0.445 0.460 0.435 0.455 676,000 300,450 0.4445 0.062 0.061 0.063 0.060 0.063 4,909,878 0.0612 3.45%
1998-11-18 0 0.435 0.435 0.440 0.425 0.460 4,046,000 1,813,120 0.4481 0.060 0.060 0.061 0.059 0.063 29,386,637 0.0617 6.10%
1998-11-17 0 0.410 0.410 0.425 0.410 0.460 3,280,000 1,392,230 0.4245 0.056 0.056 0.059 0.056 0.063 23,823,077 0.0584 -14.58%
1998-11-16 0 0.480 0.475 0.480 0.300 0.480 2,922,000 1,224,160 0.4189 0.066 0.065 0.066 0.041 0.066 21,222,875 0.0577 54.84%
1998-11-13 0 0.310 0.295 0.310 0.300 0.310 690,000 209,430 0.3035 0.043 0.041 0.043 0.041 0.043 5,011,562 0.0418 1.64%
1998-11-12 0 0.305 0.305 0.315 0.300 0.330 530,000 164,150 0.3097 0.042 0.042 0.043 0.041 0.045 3,849,461 0.0426 5.17%
1998-11-11 0 0.290 0.280 0.300 0.270 0.290 710,000 201,600 0.2839 0.040 0.039 0.041 0.037 0.040 5,156,825 0.0391 7.41%
1998-11-10 0 0.270 0.270 0.290 0.270 0.290 1,680,000 475,200 0.2829 0.037 0.037 0.040 0.037 0.040 12,202,064 0.0389 -3.57%
1998-11-09 0 0.280 0.275 0.285 0.280 0.290 3,300,000 935,550 0.2835 0.039 0.038 0.039 0.039 0.040 23,968,340 0.0390 -3.45%
1998-11-06 0 0.290 0.280 0.290 0.255 0.290 1,328,000 359,910 0.2710 0.040 0.039 0.040 0.035 0.040 9,645,441 0.0373 11.54%
1998-11-05 0 0.260 0.255 0.280 0.260 0.270 630,000 167,600 0.2660 0.036 0.035 0.039 0.036 0.037 4,575,774 0.0366 1.96%
1998-11-04 0 0.255 0.255 0.270 0.255 0.255 1,650,000 420,750 0.2550 0.035 0.035 0.037 0.035 0.035 11,984,170 0.0351 -3.77%
1998-11-03 0 0.265 0.260 0.270 0.250 0.275 1,310,000 342,300 0.2613 0.036 0.036 0.037 0.034 0.038 9,514,705 0.0360 3.92%
1998-11-02 0 0.255 0.250 0.270 0.255 0.270 1,080,000 281,600 0.2607 0.035 0.034 0.037 0.035 0.037 7,844,184 0.0359 0.00%
1998-10-30 0 0.255 0.250 0.260 0.255 0.270 700,000 183,000 0.2614 0.035 0.034 0.036 0.035 0.037 5,084,193 0.0360 -8.93%
1998-10-29 0 0.280 0.270 0.280 - - 0 0 - 0.039 0.037 0.039 - - 0 - 0.00%
1998-10-27 0 0.280 - 0.280 0.275 0.280 100,000 27,760 0.2776 0.039 - 0.039 0.038 0.039 726,313 0.0382 1.82%
1998-10-26 0 0.275 0.260 0.275 - - 0 0 - 0.038 0.036 0.038 - - 0 - -1.79%
1998-10-23 0 0.280 0.260 0.280 0.280 0.280 4,000 1,120 0.2800 0.039 0.036 0.039 0.039 0.039 29,053 0.0386 0.00%
1998-10-22 0 0.280 0.260 0.280 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
1998-10-21 0 0.280 0.260 0.280 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
1998-10-20 0 0.280 0.270 0.280 0.280 0.290 124,000 34,760 0.2803 0.039 0.037 0.039 0.039 0.040 900,629 0.0386 -6.67%
1998-10-19 0 0.300 0.280 - 0.300 0.300 10,000 3,000 0.3000 0.041 0.039 - 0.041 0.041 72,631 0.0413 11.11%
1998-10-16 0 0.270 0.270 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
1998-10-15 0 0.270 0.270 - 0.270 0.270 52,000 14,040 0.2700 0.037 0.037 - 0.037 0.037 377,683 0.0372 -1.82%
1998-10-14 0 0.275 0.270 0.280 0.270 0.275 286,000 77,720 0.2717 0.038 0.037 0.039 0.037 0.038 2,077,256 0.0374 3.77%
1998-10-13 0 0.265 0.265 - 0.265 0.270 108,000 29,120 0.2696 0.036 0.036 - 0.036 0.037 784,418 0.0371 -3.64%
1998-10-12 0 0.275 - 0.280 0.275 0.275 170,000 46,750 0.2750 0.038 - 0.039 0.038 0.038 1,234,733 0.0379 0.00%
1998-10-09 0 0.275 0.275 - 0.275 0.275 50,000 13,750 0.2750 0.038 0.038 - 0.038 0.038 363,157 0.0379 3.77%
1998-10-08 0 0.265 0.265 0.270 - - 0 0 - 0.036 0.036 0.037 - - 0 - 0.00%
1998-10-07 0 0.265 0.260 - 0.265 0.265 50,000 13,250 0.2650 0.036 0.036 - 0.036 0.036 363,157 0.0365 0.00%
1998-10-05 0 0.265 0.265 - 0.265 0.265 10,000 2,650 0.2650 0.036 0.036 - 0.036 0.036 72,631 0.0365 0.00%
1998-09-30 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 0.036 0.036 0.039 0.036 0.036 726,313 0.0365 0.00%
1998-09-29 0 0.265 0.260 - 0.265 0.270 300,000 80,000 0.2667 0.036 0.036 - 0.036 0.037 2,178,940 0.0367 -1.85%
1998-09-28 0 0.270 0.265 - 0.260 0.270 84,000 22,440 0.2671 0.037 0.036 - 0.036 0.037 610,103 0.0368 3.85%
1998-09-25 0 0.260 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1998-09-24 0 0.260 0.260 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
1998-09-23 0 0.260 0.260 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
1998-09-22 0 0.260 0.250 - 0.260 0.260 50,000 13,000 0.2600 0.036 0.034 - 0.036 0.036 363,157 0.0358 -1.89%
1998-09-21 0 0.265 0.260 - 0.265 0.265 200,000 53,000 0.2650 0.036 0.036 - 0.036 0.036 1,452,627 0.0365 0.00%
1998-09-18 0 0.265 0.260 - 0.265 0.265 200,000 53,000 0.2650 0.036 0.036 - 0.036 0.036 1,452,627 0.0365 -5.36%
1998-09-17 0 0.280 0.265 - - - 0 0 - 0.039 0.036 - - - 0 - 0.00%
1998-09-16 0 0.280 0.260 - 0.280 0.280 50,000 14,000 0.2800 0.039 0.036 - 0.039 0.039 363,157 0.0386 0.00%
1998-09-15 0 0.280 0.260 0.280 - - 0 0 - 0.039 0.036 0.039 - - 0 - 0.00%
1998-09-14 0 0.280 - - 0.280 0.280 50,000 14,000 0.2800 0.039 - - 0.039 0.039 363,157 0.0386 -6.67%
1998-09-11 0 0.300 0.280 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
1998-09-10 0 0.300 0.280 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
1998-09-09 0 0.300 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-09-08 0 0.300 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-09-07 0 0.300 0.300 - 0.300 0.300 8,000 2,400 0.3000 0.041 0.041 - 0.041 0.041 58,105 0.0413 0.00%
1998-09-04 0 0.300 - 0.320 0.300 0.300 48,000 14,400 0.3000 0.041 - 0.044 0.041 0.041 348,630 0.0413 0.00%
1998-09-03 0 0.300 0.300 - - - 0 0 - 0.041 0.041 - - - 0 - 42.86%
1998-09-02 0 0.210 0.206 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1998-09-01 0 0.210 0.206 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1998-08-31 0 0.210 0.206 - - - 0 0 - 0.029 0.028 - - - 0 - 0.00%
1998-08-28 0 0.210 0.210 - 0.210 0.216 48,000 10,124 0.2109 0.029 0.029 - 0.029 0.030 348,630 0.0290 0.00%
1998-08-27 0 0.210 0.200 - 0.210 0.210 200,000 42,000 0.2100 0.029 0.028 - 0.029 0.029 1,452,627 0.0289 -4.55%
1998-08-26 0 0.220 0.218 - 0.216 0.220 158,000 34,328 0.2173 0.030 0.030 - 0.030 0.030 1,147,575 0.0299 0.00%
1998-08-25 0 0.220 - - 0.220 0.220 200,000 44,000 0.2200 0.030 - - 0.030 0.030 1,452,627 0.0303 -4.35%
1998-08-24 0 0.230 0.226 - 0.230 0.230 200,000 46,000 0.2300 0.032 0.031 - 0.032 0.032 1,452,627 0.0317 0.00%
1998-08-21 0 0.250 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-08-20 0 0.250 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-08-19 0 0.250 - 0.270 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1998-08-18 0 0.250 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-08-14 0 0.250 - 0.270 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
1998-08-13 0 0.250 - 0.270 0.250 0.275 550,000 141,250 0.2568 0.032 - 0.034 0.032 0.035 4,342,091 0.0325 -5.66%
1998-08-12 0 0.265 0.265 0.275 0.260 0.260 10,000 2,600 0.2600 0.034 0.034 0.035 0.033 0.033 78,947 0.0329 1.92%
1998-08-11 0 0.260 0.260 0.275 0.260 0.260 210,000 54,750 0.2607 0.033 0.033 0.035 0.033 0.033 1,657,889 0.0330 -1.89%
1998-08-10 0 0.265 - 0.280 0.265 0.270 542,000 144,840 0.2672 0.034 - 0.035 0.034 0.034 4,278,933 0.0338 -3.64%
1998-08-07 0 0.275 0.270 0.280 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
1998-08-06 0 0.275 0.270 0.275 0.275 0.280 382,000 106,710 0.2793 0.035 0.034 0.035 0.035 0.035 3,015,779 0.0354 -1.79%
1998-08-05 0 0.280 0.280 0.285 0.280 0.280 650,000 182,000 0.2800 0.035 0.035 0.036 0.035 0.035 5,131,562 0.0355 3.70%
1998-08-04 0 0.270 0.270 0.280 0.270 0.280 198,000 55,060 0.2781 0.034 0.034 0.035 0.034 0.035 1,563,153 0.0352 -3.57%
1998-08-03 0 0.280 0.275 0.300 0.280 0.280 200,000 56,000 0.2800 0.035 0.035 0.038 0.035 0.035 1,578,942 0.0355 -6.67%
1998-07-31 0 0.300 0.280 0.300 0.270 0.300 160,000 45,100 0.2819 0.038 0.035 0.038 0.034 0.038 1,263,154 0.0357 7.14%
1998-07-30 0 0.280 0.270 0.285 0.270 0.280 164,000 45,280 0.2761 0.035 0.034 0.036 0.034 0.035 1,294,732 0.0350 -3.45%
1998-07-29 0 0.290 0.270 0.300 0.250 0.290 246,000 65,800 0.2675 0.037 0.034 0.038 0.032 0.037 1,942,099 0.0339 7.41%
1998-07-28 0 0.270 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.034 0.033 0.034 0.033 0.033 394,736 0.0329 0.00%
1998-07-27 0 0.270 0.250 0.275 0.270 0.270 200,000 54,000 0.2700 0.034 0.032 0.035 0.034 0.034 1,578,942 0.0342 -3.57%
1998-07-24 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 0.035 0.034 0.037 0.035 0.035 789,471 0.0355 -3.45%
1998-07-23 0 0.290 0.280 0.290 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
1998-07-22 0 0.290 0.290 0.305 0.290 0.300 570,000 170,800 0.2996 0.037 0.037 0.039 0.037 0.038 4,499,985 0.0380 -3.33%
1998-07-21 0 0.300 0.290 - 0.300 0.300 326,000 97,800 0.3000 0.038 0.037 - 0.038 0.038 2,573,675 0.0380 0.00%
1998-07-20 0 0.300 0.285 0.300 0.300 0.315 316,000 96,400 0.3051 0.038 0.036 0.038 0.038 0.040 2,494,728 0.0386 -6.25%
1998-07-17 0 0.320 0.300 0.330 0.320 0.350 280,000 93,900 0.3354 0.041 0.038 0.042 0.041 0.044 2,210,519 0.0425 -11.11%
1998-07-16 0 0.360 - 0.360 0.360 0.360 40,000 14,400 0.3600 0.046 - 0.046 0.046 0.046 315,788 0.0456 -5.26%
1998-07-15 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-14 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-13 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-10 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-09 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-08 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-07 0 0.380 - 0.380 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1998-07-06 0 0.380 0.370 0.380 - - 0 0 - 0.048 0.047 0.048 - - 0 - -1.30%
1998-07-03 0 0.385 - 0.395 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-07-02 0 0.385 - 0.395 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-06-30 0 0.385 - 0.395 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-06-29 0 0.385 - 0.395 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-06-26 0 0.385 - 0.390 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-25 0 0.385 0.375 0.390 0.385 0.430 510,000 206,100 0.4041 0.049 0.048 0.049 0.049 0.054 4,026,302 0.0512 -10.47%
1998-06-24 0 0.430 - 0.430 - - 0 0 - 0.054 - 0.054 - - 0 - -4.44%
1998-06-23 0 0.450 - 0.450 - - 0 0 - 0.057 - 0.057 - - 0 - -3.23%
1998-06-22 0 0.465 - 0.465 - - 0 0 - 0.059 - 0.059 - - 0 - -1.06%
1998-06-19 0 0.470 - 0.470 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-06-18 0 0.470 - 0.480 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-06-17 0 0.470 - 0.470 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-06-16 0 0.470 - 0.470 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-06-15 0 0.470 - 0.470 - - 0 0 - 0.060 - 0.060 - - 0 - -1.05%
1998-06-12 0 0.475 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-06-11 0 0.475 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-06-10 0 0.475 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-06-09 0 0.475 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-06-08 0 0.475 - 0.475 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-06-05 0 0.475 - 0.480 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-06-04 0 0.475 - 0.480 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-06-03 0 0.475 - 0.475 - - 0 0 - 0.060 - 0.060 - - 0 - -1.04%
1998-06-02 0 0.480 - 0.480 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-06-01 0 0.480 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-05-29 0 0.480 - 0.480 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-05-28 0 0.480 - 0.490 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1998-05-27 0 0.480 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-05-26 0 0.480 - 0.500 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1998-05-25 0 0.480 - 0.500 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1998-05-22 0 0.480 - 0.480 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-05-21 0 0.480 - 0.480 - - 0 0 - 0.061 - 0.061 - - 0 - -1.03%
1998-05-20 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-05-19 0 0.485 - 0.485 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-05-18 0 0.485 0.465 0.485 - - 0 0 - 0.061 0.059 0.061 - - 0 - -3.00%
1998-05-15 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-05-14 0 0.500 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-05-13 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-05-12 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-05-11 0 0.500 - 0.530 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
1998-05-08 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-05-07 0 0.500 - 0.530 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
1998-05-06 0 0.500 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-05-05 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - -1.96%
1998-05-04 0 0.510 - - 0.500 0.510 32,000 16,020 0.5006 0.065 - - 0.063 0.065 252,631 0.0634 2.00%
1998-05-01 0 0.500 - 0.510 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1998-04-30 0 0.500 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-04-29 0 0.500 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-04-28 0 0.500 - - 0.490 0.500 70,000 34,500 0.4929 0.063 - - 0.062 0.063 552,630 0.0624 0.00%
1998-04-27 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-04-24 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - -1.96%
1998-04-23 0 0.510 - - 0.510 0.510 100,000 51,000 0.5100 0.065 - - 0.065 0.065 789,471 0.0646 0.00%
1998-04-22 0 0.510 - 0.530 - - 0 0 - 0.065 - 0.067 - - 0 - 0.00%
1998-04-21 0 0.510 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-04-20 0 0.510 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-04-17 0 0.510 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-04-16 0 0.510 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-04-15 0 0.510 - 0.540 - - 0 0 - 0.065 - 0.068 - - 0 - 0.00%
1998-04-14 0 0.510 - 0.540 - - 0 0 - 0.065 - 0.068 - - 0 - 0.00%
1998-04-09 0 0.510 0.510 - 0.500 0.510 142,000 72,220 0.5086 0.065 0.065 - 0.063 0.065 1,121,049 0.0644 2.00%
1998-04-08 0 0.500 - 0.500 - - 0 0 - 0.063 - 0.063 - - 0 - -1.96%
1998-04-07 0 0.510 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-04-03 0 0.510 0.510 0.540 0.510 0.510 40,000 20,400 0.5100 0.065 0.065 0.068 0.065 0.065 315,788 0.0646 -1.92%
1998-04-02 0 0.520 0.500 0.530 - - 0 0 - 0.066 0.063 0.067 - - 0 - 0.00%
1998-04-01 0 0.520 0.500 - - - 0 0 - 0.066 0.063 - - - 0 - 0.00%
1998-03-31 0 0.520 0.500 0.550 - - 0 0 - 0.066 0.063 0.070 - - 0 - 0.00%
1998-03-30 0 0.520 0.480 0.520 0.490 0.520 86,000 43,820 0.5095 0.066 0.061 0.066 0.062 0.066 678,945 0.0645 1.96%
1998-03-27 0 0.510 0.500 0.550 - - 0 0 - 0.065 0.063 0.070 - - 0 - 0.00%
1998-03-26 0 0.510 0.510 0.520 0.500 0.500 16,000 8,000 0.5000 0.065 0.065 0.066 0.063 0.063 126,315 0.0633 4.08%
1998-03-25 0 0.490 0.480 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1998-03-24 0 0.490 0.490 - - - 0 0 - 0.062 0.062 - - - 0 - 1.03%
1998-03-23 0 0.485 0.485 - 0.485 0.485 30,000 14,550 0.4850 0.061 0.061 - 0.061 0.061 236,841 0.0614 -1.02%
1998-03-20 0 0.490 0.490 - - - 0 0 - 0.062 0.062 - - - 0 - 1.03%
1998-03-19 0 0.485 0.480 0.520 0.485 0.500 324,000 160,500 0.4954 0.061 0.061 0.066 0.061 0.063 2,557,886 0.0627 -3.00%
1998-03-18 0 0.500 - 0.530 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
1998-03-17 0 0.500 - 0.530 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
1998-03-16 0 0.500 0.480 - 0.480 0.500 54,000 26,800 0.4963 0.063 0.061 - 0.061 0.063 426,314 0.0629 4.17%
1998-03-13 0 0.480 - 0.490 0.480 0.480 10,000 4,800 0.4800 0.061 - 0.062 0.061 0.061 78,947 0.0608 0.00%
1998-03-12 0 0.480 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-03-11 0 0.480 - 0.500 0.480 0.480 10,000 4,800 0.4800 0.061 - 0.063 0.061 0.061 78,947 0.0608 0.00%
1998-03-10 0 0.480 - 0.480 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-03-09 0 0.480 - 0.500 0.480 0.480 30,001 14,400 0.4800 0.061 - 0.063 0.061 0.061 236,849 0.0608 0.00%
1998-03-06 0 0.480 - - 0.480 0.480 20,000 9,600 0.4800 0.061 - - 0.061 0.061 157,894 0.0608 0.00%
1998-03-05 0 0.480 - 0.480 0.480 0.480 180,000 86,400 0.4800 0.061 - 0.061 0.061 0.061 1,421,048 0.0608 0.00%
1998-03-04 0 0.480 0.480 0.500 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1998-03-03 0 0.480 0.450 0.500 0.450 0.480 144,000 66,480 0.4617 0.061 0.057 0.063 0.057 0.061 1,136,838 0.0585 0.00%
1998-03-02 0 0.480 0.480 0.500 - - 0 0 - 0.061 0.061 0.063 - - 0 - 0.00%
1998-02-27 0 0.480 0.460 0.490 0.480 0.500 22,000 10,600 0.4818 0.061 0.058 0.062 0.061 0.063 173,684 0.0610 0.00%
1998-02-26 0 0.480 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-02-25 0 0.480 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-02-24 0 0.480 0.460 0.480 - - 0 0 - 0.061 0.058 0.061 - - 0 - -2.04%
1998-02-23 0 0.490 0.490 0.495 0.490 0.490 120,000 58,800 0.4900 0.062 0.062 0.063 0.062 0.062 947,365 0.0621 0.00%
1998-02-20 0 0.490 0.450 0.490 0.485 0.490 70,000 33,450 0.4779 0.062 0.057 0.062 0.061 0.062 552,630 0.0605 5.38%
1998-02-19 0 0.465 0.450 0.470 0.465 0.465 100,000 46,500 0.4650 0.059 0.057 0.060 0.059 0.059 789,471 0.0589 -1.06%
1998-02-18 0 0.470 0.460 0.490 0.470 0.490 100,000 48,200 0.4820 0.060 0.058 0.062 0.060 0.062 789,471 0.0611 2.17%
1998-02-17 0 0.460 0.455 0.480 0.460 0.460 20,000 9,200 0.4600 0.058 0.058 0.061 0.058 0.058 157,894 0.0583 2.22%
1998-02-16 0 0.450 0.430 0.470 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
1998-02-13 0 0.450 0.450 0.480 0.450 0.470 60,000 27,800 0.4633 0.057 0.057 0.061 0.057 0.060 473,683 0.0587 -6.25%
1998-02-12 0 0.480 0.450 0.490 0.460 0.480 100,000 47,000 0.4700 0.061 0.057 0.062 0.058 0.061 789,471 0.0595 10.34%
1998-02-11 0 0.435 0.420 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1998-02-10 0 0.435 0.420 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1998-02-09 0 0.435 0.420 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
1998-02-06 0 0.435 0.435 - - - 0 0 - 0.055 0.055 - - - 0 - 8.75%
1998-02-05 0 0.400 0.400 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1998-02-04 0 0.400 0.400 - 0.400 0.400 114,000 45,600 0.4000 0.051 0.051 - 0.051 0.051 899,997 0.0507 5.26%
1998-02-03 0 0.380 0.380 - 0.380 0.380 500,000 190,000 0.3800 0.048 0.048 - 0.048 0.048 3,947,355 0.0481 0.00%
1998-02-02 0 0.380 0.370 0.380 0.380 0.380 300,000 114,000 0.3800 0.048 0.047 0.048 0.048 0.048 2,368,413 0.0481 5.56%
1998-01-27 0 0.360 - 0.360 0.360 0.360 30,000 10,800 0.3600 0.046 - 0.046 0.046 0.046 236,841 0.0456 0.00%
1998-01-26 0 0.360 0.335 0.360 0.360 0.360 170,000 61,200 0.3600 0.046 0.042 0.046 0.046 0.046 1,342,101 0.0456 0.00%
1998-01-23 0 0.360 0.330 - 0.330 0.380 514,000 180,040 0.3503 0.046 0.042 - 0.042 0.048 4,057,881 0.0444 -5.26%
1998-01-22 0 0.380 0.375 0.390 0.380 0.385 450,000 171,750 0.3817 0.048 0.048 0.049 0.048 0.049 3,552,620 0.0483 -3.80%
1998-01-21 0 0.395 0.390 0.400 0.390 0.400 2,470,000 980,750 0.3971 0.050 0.049 0.051 0.049 0.051 19,499,934 0.0503 1.28%
1998-01-20 0 0.390 0.380 0.420 0.390 0.400 100,000 39,500 0.3950 0.049 0.048 0.053 0.049 0.051 789,471 0.0500 -7.14%
1998-01-19 0 0.420 0.360 0.420 0.380 0.440 382,000 155,180 0.4062 0.053 0.046 0.053 0.048 0.056 3,015,779 0.0515 0.00%
1998-01-16 0 0.420 - 0.420 0.410 0.420 60,000 24,720 0.4120 0.053 - 0.053 0.052 0.053 473,683 0.0522 0.00%
1998-01-15 0 0.420 0.410 0.420 0.420 0.430 100,000 42,500 0.4250 0.053 0.052 0.053 0.053 0.054 789,471 0.0538 5.00%
1998-01-14 0 0.400 0.400 0.445 0.400 0.460 498,000 213,200 0.4281 0.051 0.051 0.056 0.051 0.058 3,931,566 0.0542 -14.89%
1998-01-13 0 0.470 0.460 0.480 0.470 0.500 120,000 58,400 0.4867 0.060 0.058 0.061 0.060 0.063 947,365 0.0616 -2.08%
1998-01-12 0 0.480 0.460 0.480 0.480 0.500 120,000 58,600 0.4883 0.061 0.058 0.061 0.061 0.063 947,365 0.0619 -14.29%
1998-01-09 0 0.560 0.560 0.590 0.560 0.590 120,000 68,500 0.5708 0.071 0.071 0.075 0.071 0.075 947,365 0.0723 1.82%
1998-01-08 0 0.550 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-01-07 0 0.550 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-01-06 0 0.550 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1998-01-05 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.070 0.070 0.071 0.070 0.070 157,894 0.0697 0.00%
1998-01-02 0 0.550 0.550 - 0.550 0.560 260,000 143,500 0.5519 0.070 0.070 - 0.070 0.071 2,052,625 0.0699 -1.79%
1997-12-31 0 0.560 - 0.560 0.540 0.560 80,000 43,800 0.5475 0.071 - 0.071 0.068 0.071 631,577 0.0694 3.70%
1997-12-30 0 0.540 0.530 0.580 0.540 0.560 190,000 104,400 0.5495 0.068 0.067 0.073 0.068 0.071 1,499,995 0.0696 0.00%
1997-12-29 0 0.540 0.540 - 0.540 0.580 220,000 125,000 0.5682 0.068 0.068 - 0.068 0.073 1,736,836 0.0720 -6.90%
1997-12-24 0 0.580 0.580 0.590 0.580 0.600 330,000 193,400 0.5861 0.073 0.073 0.075 0.073 0.076 2,605,254 0.0742 -3.33%
1997-12-23 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.076 0.071 0.076 0.076 0.076 394,736 0.0760 0.00%
1997-12-22 0 0.600 0.500 0.600 0.540 0.600 130,000 76,600 0.5892 0.076 0.063 0.076 0.068 0.076 1,026,312 0.0746 -4.76%
1997-12-19 0 0.630 0.600 0.630 - - 0 0 - 0.080 0.076 0.080 - - 0 - -3.08%
1997-12-18 0 0.650 0.600 0.650 - - 0 0 - 0.082 0.076 0.082 - - 0 - -4.41%
1997-12-17 0 0.680 - 0.680 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1997-12-16 0 0.680 - 0.680 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1997-12-15 0 0.680 - 0.700 - - 0 0 - 0.086 - 0.089 - - 0 - 0.00%
1997-12-12 0 0.680 - 0.680 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1997-12-11 0 0.680 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1997-12-10 0 0.690 - 0.690 0.700 0.700 10,000 7,000 0.7000 0.086 - 0.086 0.087 0.087 80,108 0.0874 1.47%
1997-12-09 0 0.680 - 0.700 0.650 0.680 250,000 169,100 0.6764 0.085 - 0.087 0.081 0.085 2,002,702 0.0844 -2.86%
1997-12-08 0 0.700 0.700 - 0.680 0.700 96,000 67,080 0.6988 0.087 0.087 - 0.085 0.087 769,038 0.0872 2.94%
1997-12-05 0 0.680 0.660 0.700 0.660 0.680 150,000 100,000 0.6667 0.085 0.082 0.087 0.082 0.085 1,201,621 0.0832 6.25%
1997-12-04 0 0.640 - 0.660 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1997-12-03 0 0.640 0.640 - 0.600 0.600 214,352 128,583 0.5999 0.080 0.080 - 0.075 0.075 1,717,133 0.0749 10.34%
1997-12-02 0 0.580 0.580 - 0.580 0.580 20,000 11,600 0.5800 0.072 0.072 - 0.072 0.072 160,216 0.0724 0.00%
1997-12-01 0 0.580 0.560 0.580 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
1997-11-28 0 0.580 0.550 0.600 - - 0 0 - 0.072 0.069 0.075 - - 0 - 0.00%
1997-11-27 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.072 0.072 0.075 0.072 0.072 240,324 0.0724 -3.33%
1997-11-26 0 0.600 - 0.600 0.600 0.610 158,000 95,100 0.6019 0.075 - 0.075 0.075 0.076 1,265,708 0.0751 0.00%
1997-11-25 0 0.600 0.600 0.650 0.600 0.630 132,000 80,700 0.6114 0.075 0.075 0.081 0.075 0.079 1,057,427 0.0763 -9.09%
1997-11-24 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.082 0.082 0.087 0.082 0.082 240,324 0.0824 -4.35%
1997-11-21 0 0.690 0.660 0.690 - - 0 0 - 0.086 0.082 0.086 - - 0 - -1.43%
1997-11-20 0 0.700 - 0.700 0.700 0.700 44,000 30,800 0.7000 0.087 - 0.087 0.087 0.087 352,476 0.0874 1.45%
1997-11-19 0 0.690 0.660 0.690 - - 0 0 - 0.086 0.082 0.086 - - 0 - -1.43%
1997-11-18 0 0.700 0.670 0.700 - - 0 0 - 0.087 0.084 0.087 - - 0 - -2.78%
1997-11-17 0 0.720 0.700 0.720 0.700 0.720 566,000 396,600 0.7007 0.090 0.087 0.090 0.087 0.090 4,534,118 0.0875 2.86%
1997-11-14 0 0.700 0.690 0.720 0.700 0.700 150,000 105,000 0.7000 0.087 0.086 0.090 0.087 0.087 1,201,621 0.0874 1.45%
1997-11-13 0 0.690 0.680 0.700 0.680 0.690 334,000 227,320 0.6806 0.086 0.085 0.087 0.085 0.086 2,675,610 0.0850 1.47%
1997-11-12 0 0.680 0.670 0.690 0.680 0.690 300,000 206,000 0.6867 0.085 0.084 0.086 0.085 0.086 2,403,243 0.0857 -1.45%
1997-11-11 0 0.690 0.690 0.700 0.690 0.700 218,000 151,200 0.6936 0.086 0.086 0.087 0.086 0.087 1,746,356 0.0866 0.00%
1997-11-10 0 0.690 0.680 0.700 0.680 0.690 300,000 205,800 0.6860 0.086 0.085 0.087 0.085 0.086 2,403,243 0.0856 2.99%
1997-11-07 0 0.670 0.670 0.720 0.660 0.700 520,000 360,400 0.6931 0.084 0.084 0.090 0.082 0.087 4,165,621 0.0865 -4.29%
1997-11-06 0 0.700 0.700 0.740 0.700 0.740 226,000 159,400 0.7053 0.087 0.087 0.092 0.087 0.092 1,810,443 0.0880 0.00%
1997-11-05 0 0.700 0.690 0.730 0.700 0.700 400,000 280,000 0.7000 0.087 0.086 0.091 0.087 0.087 3,204,324 0.0874 -4.11%
1997-11-04 0 0.730 0.700 - 0.700 0.730 392,000 277,400 0.7077 0.091 0.087 - 0.087 0.091 3,140,237 0.0883 4.29%
1997-11-03 0 0.700 0.690 0.730 0.680 0.700 350,000 243,900 0.6969 0.087 0.086 0.091 0.085 0.087 2,803,783 0.0870 0.00%
1997-10-31 0 0.700 0.690 - 0.700 0.700 90,000 63,000 0.7000 0.087 0.086 - 0.087 0.087 720,973 0.0874 2.94%
1997-10-30 0 0.680 0.660 0.700 0.680 0.700 142,000 98,080 0.6907 0.085 0.082 0.087 0.085 0.087 1,137,535 0.0862 0.00%
1997-10-29 0 0.680 0.680 0.690 0.670 0.680 610,000 414,300 0.6792 0.085 0.085 0.086 0.084 0.085 4,886,593 0.0848 4.62%
1997-10-28 0 0.650 0.650 0.670 0.640 0.650 80,000 51,500 0.6438 0.081 0.081 0.084 0.080 0.081 640,865 0.0804 -4.41%
1997-10-27 0 0.680 0.680 - 0.650 0.700 220,000 150,060 0.6821 0.085 0.085 - 0.081 0.087 1,762,378 0.0851 -2.86%
1997-10-24 0 0.700 0.700 0.740 0.540 0.700 1,956,000 1,265,980 0.6472 0.087 0.087 0.092 0.067 0.087 15,669,142 0.0808 29.63%
1997-10-23 0 0.540 0.540 0.610 0.540 0.740 1,308,000 824,520 0.6304 0.067 0.067 0.076 0.067 0.092 10,478,138 0.0787 -28.00%
1997-10-22 0 0.750 0.750 0.800 0.750 0.810 516,000 392,660 0.7610 0.094 0.094 0.100 0.094 0.101 4,133,577 0.0950 -19.35%
1997-10-21 0 0.930 - 0.930 - - 0 0 - 0.116 - 0.116 - - 0 - -1.06%
1997-10-20 0 0.940 - 0.940 0.940 0.940 30,000 28,200 0.9400 0.117 - 0.117 0.117 0.117 240,324 0.1173 -2.08%
1997-10-17 0 0.960 - 0.960 0.980 0.980 2,000 1,960 0.9800 0.120 - 0.120 0.122 0.122 16,022 0.1223 -1.03%
1997-10-16 0 0.970 - 0.970 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
1997-10-15 0 0.970 - 0.980 - - 0 0 - 0.121 - 0.122 - - 0 - 0.00%
1997-10-14 0 0.970 - 0.970 - - 0 0 - 0.121 - 0.121 - - 0 - -1.02%
1997-10-13 0 0.980 - 0.980 - - 0 0 - 0.122 - 0.122 - - 0 - -1.01%
1997-10-09 0 0.990 - 0.990 - - 0 0 - 0.124 - 0.124 - - 0 - -1.00%
1997-10-08 0 1.000 - 1.020 1.000 1.000 50,000 50,000 1.0000 0.125 - 0.127 0.125 0.125 400,540 0.1248 0.00%
1997-10-07 0 1.000 1.000 1.030 1.000 1.030 144,000 145,500 1.0104 0.125 0.125 0.129 0.125 0.129 1,153,556 0.1261 -4.76%
1997-10-06 0 1.050 - 1.050 - - 0 0 - 0.131 - 0.131 - - 0 - 0.00%
1997-10-03 0 1.050 - 1.080 1.040 1.060 960,000 1,007,700 1.0497 0.131 - 0.135 0.130 0.132 7,690,376 0.1310 0.96%
1997-09-30 0 1.040 1.030 1.040 1.020 1.040 86,000 88,960 1.0344 0.130 0.129 0.130 0.127 0.130 688,930 0.1291 5.05%
1997-09-29 0 0.990 0.990 1.010 0.990 0.990 140,000 138,600 0.9900 0.124 0.124 0.126 0.124 0.124 1,121,513 0.1236 0.00%
1997-09-26 0 0.990 0.990 1.000 0.990 1.000 142,000 141,080 0.9935 0.124 0.124 0.125 0.124 0.125 1,137,535 0.1240 0.00%
1997-09-25 0 0.990 0.990 1.000 0.990 1.000 206,000 204,440 0.9924 0.124 0.124 0.125 0.124 0.125 1,650,227 0.1239 0.00%
1997-09-24 0 0.990 0.980 0.990 0.970 0.990 344,000 337,920 0.9823 0.124 0.122 0.124 0.121 0.124 2,755,718 0.1226 2.06%
1997-09-23 0 0.970 0.970 1.000 0.970 0.970 220,000 213,400 0.9700 0.121 0.121 0.125 0.121 0.121 1,762,378 0.1211 0.00%
1997-09-22 0 0.970 0.970 0.980 0.970 0.970 580,000 562,600 0.9700 0.121 0.121 0.122 0.121 0.121 4,646,269 0.1211 0.00%
1997-09-19 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.121 0.121 0.124 0.121 0.121 160,216 0.1211 0.00%
1997-09-18 0 0.970 0.970 0.990 0.970 0.970 280,000 271,600 0.9700 0.121 0.121 0.124 0.121 0.121 2,243,026 0.1211 0.00%
1997-09-16 0 0.970 0.970 0.980 0.970 0.980 120,000 117,400 0.9783 0.121 0.121 0.122 0.121 0.122 961,297 0.1221 1.04%
1997-09-15 0 0.960 0.960 0.990 0.960 0.960 50,000 48,000 0.9600 0.120 0.120 0.124 0.120 0.120 400,540 0.1198 0.00%
1997-09-12 0 0.960 0.960 0.980 0.960 0.980 86,000 84,160 0.9786 0.120 0.120 0.122 0.120 0.122 688,930 0.1222 -2.04%
1997-09-11 0 0.980 0.950 0.980 0.950 0.990 180,000 174,200 0.9678 0.122 0.119 0.122 0.119 0.124 1,441,946 0.1208 3.16%
1997-09-10 0 0.950 0.950 0.980 0.930 0.950 202,000 191,660 0.9488 0.119 0.119 0.122 0.116 0.119 1,618,183 0.1184 2.15%
1997-09-09 0 0.930 0.930 - 0.920 0.930 150,000 139,000 0.9267 0.116 0.116 - 0.115 0.116 1,201,621 0.1157 1.09%
1997-09-08 0 0.920 0.920 0.960 0.920 0.940 100,000 93,000 0.9300 0.115 0.115 0.120 0.115 0.117 801,081 0.1161 0.00%
1997-09-05 0 0.920 0.920 0.960 0.920 0.950 480,000 452,600 0.9429 0.115 0.115 0.120 0.115 0.119 3,845,188 0.1177 -3.16%
1997-09-04 0 0.950 0.950 1.000 0.950 1.000 250,000 244,000 0.9760 0.119 0.119 0.125 0.119 0.125 2,002,702 0.1218 -2.06%
1997-09-03 0 0.970 0.970 - - - 0 0 - 0.121 0.121 - - - 0 - 4.30%
1997-09-02 0 0.930 0.930 0.990 0.900 0.960 152,000 142,040 0.9345 0.116 0.116 0.124 0.112 0.120 1,217,643 0.1167 -7.00%
1997-09-01 0 1.000 1.000 1.040 1.000 1.040 1,072,000 1,082,900 1.0102 0.125 0.125 0.130 0.125 0.130 8,587,587 0.1261 -0.99%
1997-08-29 0 1.010 1.010 1.050 1.000 1.030 316,000 320,860 1.0154 0.126 0.126 0.131 0.125 0.129 2,531,416 0.1268 -1.94%
1997-08-28 0 1.030 1.030 1.050 1.030 1.050 428,000 443,840 1.0370 0.129 0.129 0.131 0.129 0.131 3,428,626 0.1295 -1.90%
1997-08-27 0 1.050 1.030 1.070 1.030 1.050 380,000 393,100 1.0345 0.131 0.129 0.134 0.129 0.131 3,044,107 0.1291 1.94%
1997-08-26 0 1.030 1.030 1.060 1.020 1.040 640,000 661,600 1.0338 0.129 0.129 0.132 0.127 0.130 5,126,918 0.1290 1.48%
1997-08-25 0 1.050 1.050 1.080 1.050 1.080 988,000 1,051,800 1.0646 0.127 0.127 0.130 0.127 0.130 8,187,599 0.1285 0.00%
1997-08-22 0 1.050 1.050 1.080 1.050 1.080 672,000 713,700 1.0621 0.127 0.127 0.130 0.127 0.130 5,568,893 0.1282 -1.87%
1997-08-21 0 1.070 1.050 1.090 1.060 1.090 710,000 761,300 1.0723 0.129 0.127 0.132 0.128 0.132 5,883,801 0.1294 -0.93%
1997-08-20 0 1.080 1.080 1.100 1.070 1.090 88,000 94,840 1.0777 0.130 0.130 0.133 0.129 0.132 729,260 0.1300 2.86%
1997-08-19 0 1.050 1.050 1.080 1.010 1.060 840,000 881,800 1.0498 0.127 0.127 0.130 0.122 0.128 6,961,117 0.1267 -5.41%
1997-08-15 0 1.110 1.110 1.130 1.100 1.150 426,000 480,620 1.1282 0.134 0.134 0.136 0.133 0.139 3,530,281 0.1361 -3.48%
1997-08-14 0 1.150 1.140 1.160 1.140 1.150 524,000 600,960 1.1469 0.139 0.138 0.140 0.138 0.139 4,342,411 0.1384 0.00%
1997-08-13 0 1.150 1.150 1.160 1.120 1.150 400,000 458,380 1.1460 0.139 0.139 0.140 0.135 0.139 3,314,817 0.1383 0.88%
1997-08-12 0 1.140 1.120 1.140 1.120 1.150 588,000 667,220 1.1347 0.138 0.135 0.138 0.135 0.139 4,872,782 0.1369 1.79%
1997-08-11 0 1.120 1.120 1.130 1.100 1.120 308,000 342,660 1.1125 0.135 0.135 0.136 0.133 0.135 2,552,409 0.1342 -0.88%
1997-08-08 0 1.130 1.130 1.140 1.100 1.130 898,000 1,006,060 1.1203 0.136 0.136 0.138 0.133 0.136 7,441,765 0.1352 0.00%
1997-08-07 0 1.130 1.120 1.130 1.130 1.150 888,000 1,013,220 1.1410 0.136 0.135 0.136 0.136 0.139 7,358,895 0.1377 -0.88%
1997-08-06 0 1.140 1.120 1.140 1.120 1.150 730,000 830,700 1.1379 0.138 0.135 0.138 0.135 0.139 6,049,542 0.1373 0.88%
1997-08-05 0 1.130 1.120 1.140 1.120 1.140 204,000 230,980 1.1323 0.136 0.135 0.138 0.135 0.138 1,690,557 0.1366 0.89%
1997-08-04 0 1.120 1.120 1.130 1.090 1.140 836,000 929,400 1.1117 0.135 0.135 0.136 0.132 0.138 6,927,968 0.1342 2.75%
1997-08-01 0 1.090 1.080 1.110 1.080 1.100 410,000 445,400 1.0863 0.132 0.130 0.134 0.130 0.133 3,397,688 0.1311 -0.91%
1997-07-31 0 1.100 1.100 1.130 1.080 1.140 40,000 43,800 1.0950 0.133 0.133 0.136 0.130 0.138 331,482 0.1321 -0.90%
1997-07-30 0 1.110 - 1.150 1.110 1.120 100,000 111,800 1.1180 0.134 - 0.139 0.134 0.135 828,704 0.1349 -3.48%
1997-07-29 0 1.150 1.150 1.160 1.130 1.150 202,000 232,000 1.1485 0.139 0.139 0.140 0.136 0.139 1,673,983 0.1386 -0.86%
1997-07-28 0 1.160 1.140 1.160 1.140 1.160 684,000 787,540 1.1514 0.140 0.138 0.140 0.138 0.140 5,668,338 0.1389 0.87%
1997-07-25 0 1.150 1.150 1.170 1.130 1.180 432,000 493,860 1.1432 0.139 0.139 0.141 0.136 0.142 3,580,003 0.1379 0.00%
1997-07-24 0 1.150 1.150 1.180 1.130 1.220 1,994,000 2,341,940 1.1745 0.139 0.139 0.142 0.136 0.147 16,524,365 0.1417 -2.54%
1997-07-23 0 1.180 1.170 1.190 1.120 1.180 3,052,000 3,518,060 1.1527 0.142 0.141 0.144 0.135 0.142 25,292,057 0.1391 7.27%
1997-07-22 0 1.100 1.090 1.120 1.090 1.100 366,000 402,400 1.0995 0.133 0.132 0.135 0.132 0.133 3,033,058 0.1327 0.92%
1997-07-21 0 1.090 1.090 1.100 1.090 1.100 214,000 234,740 1.0969 0.132 0.132 0.133 0.132 0.133 1,773,427 0.1324 -0.91%
1997-07-18 0 1.100 1.090 1.110 1.090 1.110 480,000 526,200 1.0963 0.133 0.132 0.134 0.132 0.134 3,977,781 0.1323 0.92%
1997-07-17 0 1.090 1.080 1.100 1.080 1.120 330,000 364,400 1.1042 0.132 0.130 0.133 0.130 0.135 2,734,724 0.1332 1.87%
1997-07-16 0 1.070 1.070 1.090 1.070 1.090 600,000 645,560 1.0759 0.129 0.129 0.132 0.129 0.132 4,972,226 0.1298 -3.60%
1997-07-15 0 1.110 1.110 1.120 1.090 1.130 416,000 464,460 1.1165 0.134 0.134 0.135 0.132 0.136 3,447,410 0.1347 -0.89%
1997-07-14 0 1.120 1.090 1.120 1.090 1.140 346,000 389,120 1.1246 0.135 0.132 0.135 0.132 0.138 2,867,317 0.1357 -0.88%
1997-07-11 0 1.130 1.100 1.130 1.120 1.140 956,000 1,078,100 1.1277 0.136 0.133 0.136 0.135 0.138 7,922,414 0.1361 0.89%
1997-07-10 0 1.120 1.120 1.140 1.100 1.140 754,000 843,720 1.1190 0.135 0.135 0.138 0.133 0.138 6,248,431 0.1350 1.82%
1997-07-09 0 1.100 1.090 1.100 1.090 1.150 3,022,000 3,377,800 1.1177 0.133 0.132 0.133 0.132 0.139 25,043,446 0.1349 1.85%
1997-07-08 0 1.080 1.070 1.090 1.050 1.120 1,968,000 2,133,660 1.0842 0.130 0.129 0.132 0.127 0.135 16,308,902 0.1308 5.88%
1997-07-07 0 1.020 1.020 1.040 1.020 1.040 722,000 738,760 1.0232 0.123 0.123 0.125 0.123 0.125 5,983,245 0.1235 -0.97%
1997-07-04 0 1.030 1.020 1.040 1.030 1.050 322,000 335,180 1.0409 0.124 0.123 0.125 0.124 0.127 2,668,428 0.1256 -1.90%
1997-07-03 0 1.050 1.040 1.050 1.050 1.070 990,000 1,041,700 1.0522 0.127 0.125 0.127 0.127 0.129 8,204,173 0.1270 0.00%
1997-06-27 0 1.050 1.040 1.060 1.040 1.100 1,582,000 1,662,860 1.0511 0.127 0.125 0.128 0.125 0.133 13,110,103 0.1268 0.00%
1997-06-26 0 1.050 1.030 1.050 1.020 1.050 680,000 702,200 1.0326 0.127 0.124 0.127 0.123 0.127 5,635,190 0.1246 1.94%
1997-06-25 0 1.030 1.030 1.040 1.030 1.050 698,000 720,700 1.0325 0.124 0.124 0.125 0.124 0.127 5,784,356 0.1246 0.00%
1997-06-24 0 1.030 1.000 1.030 1.030 1.080 536,000 565,740 1.0555 0.124 0.121 0.124 0.124 0.130 4,441,855 0.1274 -4.63%
1997-06-23 0 1.080 1.070 1.080 1.070 1.150 1,622,000 1,785,880 1.1010 0.130 0.129 0.130 0.129 0.139 13,441,585 0.1329 1.89%
1997-06-20 0 1.060 1.060 1.080 1.060 1.120 1,052,000 1,151,920 1.0950 0.128 0.128 0.130 0.128 0.135 8,717,970 0.1321 -1.85%
1997-06-19 0 1.080 1.080 1.090 1.070 1.090 526,000 567,520 1.0789 0.130 0.130 0.132 0.129 0.132 4,358,985 0.1302 0.93%
1997-06-18 0 1.070 1.070 1.090 1.040 1.090 632,000 671,500 1.0625 0.129 0.129 0.132 0.125 0.132 5,237,412 0.1282 -1.83%
1997-06-17 0 1.090 1.090 1.100 1.090 1.170 1,350,000 1,515,760 1.1228 0.132 0.132 0.133 0.132 0.141 11,187,509 0.1355 -5.22%
1997-06-16 0 1.150 1.120 1.150 1.080 1.170 1,558,000 1,729,440 1.1100 0.139 0.135 0.139 0.130 0.141 12,911,214 0.1339 8.49%
1997-06-13 0 1.060 1.060 1.070 1.030 1.080 1,020,000 1,075,820 1.0547 0.128 0.128 0.129 0.124 0.130 8,452,784 0.1273 3.92%
1997-06-12 0 1.020 1.020 1.030 1.010 1.050 1,020,000 1,049,100 1.0285 0.123 0.123 0.124 0.122 0.127 8,452,784 0.1241 -3.77%
1997-06-11 0 1.060 1.050 1.060 1.040 1.070 1,710,000 1,807,280 1.0569 0.128 0.127 0.128 0.125 0.129 14,170,845 0.1275 2.91%
1997-06-10 0 1.030 1.030 1.040 1.020 1.060 1,782,000 1,841,880 1.0336 0.124 0.124 0.125 0.123 0.128 14,767,512 0.1247 4.04%
1997-06-06 0 0.990 0.990 1.000 0.980 1.000 770,000 763,600 0.9917 0.119 0.119 0.121 0.118 0.121 6,381,024 0.1197 -1.98%
1997-06-05 0 1.010 1.000 1.010 0.990 1.010 272,000 271,760 0.9991 0.122 0.121 0.122 0.119 0.122 2,254,076 0.1206 2.02%
1997-06-04 0 0.990 0.990 1.000 0.970 1.000 908,000 897,360 0.9883 0.119 0.119 0.121 0.117 0.121 7,524,636 0.1193 1.02%
1997-06-03 0 0.980 0.960 0.980 0.960 0.980 660,000 642,500 0.9735 0.118 0.116 0.118 0.116 0.118 5,469,449 0.1175 -1.01%
1997-06-02 0 0.990 0.980 1.000 0.980 1.020 558,000 550,740 0.9870 0.119 0.118 0.121 0.118 0.123 4,624,170 0.1191 1.02%
1997-05-30 0 0.980 0.970 1.000 0.980 1.000 1,100,000 1,083,580 0.9851 0.118 0.117 0.121 0.118 0.121 9,115,748 0.1189 -1.01%
1997-05-29 0 0.990 0.990 1.000 0.990 1.010 348,000 347,660 0.9990 0.119 0.119 0.121 0.119 0.122 2,883,891 0.1206 -1.98%
1997-05-28 0 1.010 1.000 1.030 1.000 1.010 758,000 759,400 1.0018 0.122 0.121 0.124 0.121 0.122 6,281,579 0.1209 2.02%
1997-05-27 0 0.990 0.990 1.000 0.990 1.010 518,000 518,020 1.0000 0.119 0.119 0.121 0.119 0.122 4,292,689 0.1207 -1.00%
1997-05-26 0 1.000 0.990 1.000 0.990 1.000 610,000 609,000 0.9984 0.121 0.119 0.121 0.119 0.121 5,055,097 0.1205 -1.96%
1997-05-23 0 1.020 1.020 1.030 0.990 1.020 572,000 570,580 0.9975 0.123 0.123 0.124 0.119 0.123 4,740,189 0.1204 3.03%
1997-05-22 0 0.990 0.990 1.000 0.990 1.000 556,000 551,680 0.9922 0.119 0.119 0.121 0.119 0.121 4,607,596 0.1197 -1.98%
1997-05-21 0 1.010 1.000 1.020 1.000 1.010 468,000 469,240 1.0026 0.122 0.121 0.123 0.121 0.122 3,878,336 0.1210 2.02%
1997-05-20 0 0.990 0.990 1.000 0.990 0.990 505,200 500,088 0.9899 0.119 0.119 0.121 0.119 0.119 4,186,614 0.1194 0.00%
1997-05-19 0 0.990 0.980 0.990 0.990 1.000 754,000 749,600 0.9942 0.119 0.118 0.119 0.119 0.121 6,248,431 0.1200 -1.98%
1997-05-16 0 1.010 1.000 1.020 1.000 1.010 598,000 599,400 1.0023 0.122 0.121 0.123 0.121 0.122 4,955,652 0.1210 0.00%
1997-05-15 0 1.010 1.000 1.010 1.000 1.030 438,000 442,360 1.0100 0.122 0.121 0.122 0.121 0.124 3,629,725 0.1219 -0.98%
1997-05-14 0 1.020 1.010 1.020 1.010 1.020 614,000 623,040 1.0147 0.123 0.122 0.123 0.122 0.123 5,088,245 0.1224 0.99%
1997-05-13 0 1.010 1.000 1.010 0.990 1.010 442,000 442,600 1.0014 0.122 0.121 0.122 0.119 0.122 3,662,873 0.1208 -0.98%
1997-05-12 0 1.020 1.020 1.030 1.010 1.030 570,000 579,700 1.0170 0.123 0.123 0.124 0.122 0.124 4,723,615 0.1227 0.00%
1997-05-09 0 1.020 1.020 1.040 1.000 1.050 1,208,000 1,241,020 1.0273 0.123 0.123 0.125 0.121 0.127 10,010,749 0.1240 3.03%
1997-05-08 0 0.990 0.980 0.990 0.980 0.990 570,000 563,980 0.9894 0.119 0.118 0.119 0.118 0.119 4,723,615 0.1194 0.00%
1997-05-07 0 0.990 0.990 1.000 0.980 0.990 110,000 108,400 0.9855 0.119 0.119 0.121 0.118 0.119 911,575 0.1189 0.00%
1997-05-06 0 0.990 0.980 1.000 0.990 0.990 140,000 138,600 0.9900 0.119 0.118 0.121 0.119 0.119 1,160,186 0.1195 -1.00%
1997-05-05 0 1.000 0.990 1.010 1.000 1.010 190,000 190,700 1.0037 0.121 0.119 0.122 0.121 0.122 1,574,538 0.1211 1.01%
1997-05-02 0 0.990 0.980 1.000 0.980 1.000 380,000 377,200 0.9926 0.119 0.118 0.121 0.118 0.121 3,149,077 0.1198 0.00%
1997-05-01 0 0.990 0.980 0.990 0.980 0.990 174,000 170,660 0.9808 0.119 0.118 0.119 0.118 0.119 1,441,946 0.1184 0.00%
1997-04-30 0 0.990 0.970 0.990 0.970 0.990 430,000 426,100 0.9909 0.119 0.117 0.119 0.117 0.119 3,563,429 0.1196 0.00%
1997-04-29 0 0.990 0.990 1.000 0.990 1.000 228,000 227,820 0.9992 0.119 0.119 0.121 0.119 0.121 1,889,446 0.1206 -1.00%
1997-04-28 0 1.000 0.990 1.000 0.990 1.010 348,000 347,600 0.9989 0.121 0.119 0.121 0.119 0.122 2,883,891 0.1205 -0.99%
1997-04-25 0 1.010 1.010 1.020 1.010 1.040 230,000 234,500 1.0196 0.122 0.122 0.123 0.122 0.125 1,906,020 0.1230 -0.98%
1997-04-24 0 1.020 1.010 1.020 1.010 1.020 206,000 209,900 1.0189 0.123 0.122 0.123 0.122 0.123 1,707,131 0.1230 0.99%
1997-04-23 0 1.010 1.010 1.020 1.010 1.040 320,000 328,480 1.0265 0.122 0.122 0.123 0.122 0.125 2,651,854 0.1239 -0.98%
1997-04-22 0 1.020 1.020 1.040 1.020 1.030 452,000 463,440 1.0253 0.123 0.123 0.125 0.123 0.124 3,745,744 0.1237 0.00%
1997-04-21 0 1.020 1.020 1.030 1.020 1.060 254,000 264,140 1.0399 0.123 0.123 0.124 0.123 0.128 2,104,909 0.1255 -3.77%
1997-04-18 0 1.060 1.060 1.070 1.030 1.100 4,460,000 4,764,660 1.0683 0.128 0.128 0.129 0.124 0.133 36,960,214 0.1289 0.00%
1997-04-17 0 1.060 1.040 1.060 1.000 1.060 2,180,000 2,226,480 1.0213 0.128 0.125 0.128 0.121 0.128 18,065,755 0.1232 4.95%
1997-04-16 0 1.010 1.000 1.010 1.000 1.010 384,000 385,100 1.0029 0.122 0.121 0.122 0.121 0.122 3,182,225 0.1210 1.00%
1997-04-15 0 1.000 0.990 1.010 0.990 1.000 482,000 481,700 0.9994 0.121 0.119 0.122 0.119 0.121 3,994,355 0.1206 2.04%
1997-04-14 0 0.980 0.980 1.000 0.980 0.980 200,000 196,000 0.9800 0.118 0.118 0.121 0.118 0.118 1,657,409 0.1183 -2.00%
1997-04-11 0 1.000 1.000 1.010 1.000 1.000 70,000 70,000 1.0000 0.121 0.121 0.122 0.121 0.121 580,093 0.1207 2.04%
1997-04-10 0 0.980 0.980 1.020 0.980 1.000 226,000 225,880 0.9995 0.118 0.118 0.123 0.118 0.121 1,872,872 0.1206 -2.97%
1997-04-09 0 1.010 1.000 1.010 1.000 1.010 636,000 637,300 1.0020 0.122 0.121 0.122 0.121 0.122 5,270,560 0.1209 1.00%
1997-04-08 0 1.000 1.000 1.010 1.000 1.010 560,000 561,000 1.0018 0.121 0.121 0.122 0.121 0.122 4,640,744 0.1209 0.00%
1997-04-07 0 1.000 1.000 1.010 1.000 1.010 634,000 638,940 1.0078 0.121 0.121 0.122 0.121 0.122 5,253,986 0.1216 0.00%
1997-04-04 0 1.000 1.000 1.010 1.000 1.000 434,000 434,000 1.0000 0.121 0.121 0.122 0.121 0.121 3,596,577 0.1207 0.00%
1997-04-03 0 1.000 0.990 1.010 1.000 1.000 270,000 270,000 1.0000 0.121 0.119 0.122 0.121 0.121 2,237,502 0.1207 -0.99%
1997-04-02 0 1.010 1.000 1.020 0.990 1.010 344,000 343,660 0.9990 0.122 0.121 0.123 0.119 0.122 2,850,743 0.1206 1.00%
1997-04-01 0 1.000 0.980 1.000 0.970 1.000 730,000 720,100 0.9864 0.121 0.118 0.121 0.117 0.121 6,049,542 0.1190 -0.99%
1997-03-27 0 1.010 1.010 1.020 1.010 1.030 472,000 481,940 1.0211 0.122 0.122 0.123 0.122 0.124 3,911,485 0.1232 -0.98%
1997-03-26 0 1.020 1.020 1.030 1.010 1.050 884,000 906,820 1.0258 0.123 0.123 0.124 0.122 0.127 7,325,747 0.1238 2.00%
1997-03-25 0 1.000 1.000 1.010 1.000 1.020 280,000 283,600 1.0129 0.121 0.121 0.122 0.121 0.123 2,320,372 0.1222 -0.99%
1997-03-24 0 1.010 1.010 1.020 1.010 1.030 406,000 411,760 1.0142 0.122 0.122 0.123 0.122 0.124 3,364,540 0.1224 0.00%
1997-03-21 0 1.010 1.000 1.010 0.990 1.020 988,000 990,900 1.0029 0.122 0.121 0.122 0.119 0.123 8,187,599 0.1210 3.06%
1997-03-20 0 0.980 0.980 0.990 0.980 1.010 1,040,000 1,026,800 0.9873 0.118 0.118 0.119 0.118 0.122 8,618,525 0.1191 -2.00%
1997-03-19 0 1.000 1.000 1.010 1.000 1.000 170,000 170,000 1.0000 0.121 0.121 0.122 0.121 0.121 1,408,797 0.1207 0.00%
1997-03-18 0 1.000 1.000 1.010 1.000 1.010 1,234,000 1,236,100 1.0017 0.121 0.121 0.122 0.121 0.122 10,226,212 0.1209 -0.99%
1997-03-17 0 1.010 1.010 1.020 1.010 1.010 282,000 284,820 1.0100 0.122 0.122 0.123 0.122 0.122 2,336,946 0.1219 1.00%
1997-03-14 0 1.000 1.000 1.010 0.980 1.010 620,000 618,800 0.9981 0.121 0.121 0.122 0.118 0.122 5,137,967 0.1204 -0.99%
1997-03-13 0 1.010 1.010 1.020 1.000 1.010 602,000 603,260 1.0021 0.122 0.122 0.123 0.121 0.122 4,988,800 0.1209 -0.98%
1997-03-12 0 1.020 1.020 1.030 1.010 1.040 806,000 824,520 1.0230 0.123 0.123 0.124 0.122 0.125 6,679,357 0.1234 -1.92%
1997-03-11 0 1.040 1.040 1.050 1.030 1.070 1,668,000 1,741,840 1.0443 0.125 0.125 0.127 0.124 0.129 13,822,789 0.1260 0.97%
1997-03-10 0 1.030 1.030 1.040 1.000 1.060 1,790,000 1,843,620 1.0300 0.124 0.124 0.125 0.121 0.128 14,833,808 0.1243 3.00%
1997-03-07 0 1.000 0.990 1.000 0.950 1.000 1,972,000 1,932,580 0.9800 0.121 0.119 0.121 0.115 0.121 16,342,050 0.1183 1.01%
1997-03-06 0 0.990 0.980 1.000 0.970 1.080 14,278,000 13,975,420 0.9788 0.119 0.118 0.121 0.117 0.130 118,322,408 0.1181 -1.00%
1997-03-05 0 1.000 1.000 1.020 0.890 1.000 4,148,000 3,984,500 0.9606 0.121 0.121 0.123 0.107 0.121 34,374,657 0.1159 14.94%
1997-03-04 0 0.870 0.860 0.880 0.840 0.880 1,796,000 1,552,740 0.8646 0.105 0.104 0.106 0.101 0.106 14,883,530 0.1043 2.35%
1997-03-03 0 0.850 0.850 0.870 0.850 0.900 3,824,000 3,354,128 0.8771 0.103 0.103 0.105 0.103 0.109 31,689,655 0.1058 -3.41%
1997-02-28 0 0.880 0.870 0.910 0.870 0.910 3,740,000 3,309,360 0.8849 0.106 0.105 0.110 0.105 0.110 30,993,543 0.1068 0.00%
1997-02-27 0 0.880 0.880 0.900 0.880 0.960 771,000 697,460 0.9046 0.106 0.106 0.109 0.106 0.116 6,389,311 0.1092 -7.37%
1997-02-26 0 0.950 0.940 0.960 0.850 0.960 4,540,000 4,104,640 0.9041 0.115 0.113 0.116 0.103 0.116 37,623,178 0.1091 14.46%
1997-02-25 0 0.830 0.820 0.870 0.830 0.840 4,990,000 4,142,600 0.8302 0.100 0.099 0.105 0.100 0.101 41,352,347 0.1002 0.00%
1997-02-24 0 0.830 0.830 0.840 0.820 0.840 2,836,000 2,350,340 0.8288 0.100 0.100 0.101 0.099 0.101 23,502,056 0.1000 -1.19%
1997-02-21 0 0.840 0.830 0.840 0.820 0.840 180,000 150,600 0.8367 0.101 0.100 0.101 0.099 0.101 1,491,668 0.1010 0.00%
1997-02-20 0 0.840 0.830 0.840 0.840 0.840 520,000 436,800 0.8400 0.101 0.100 0.101 0.101 0.101 4,309,263 0.1014 -1.18%
1997-02-19 0 0.850 0.830 0.850 0.850 0.850 70,000 59,500 0.8500 0.103 0.100 0.103 0.103 0.103 580,093 0.1026 1.19%
1997-02-18 0 0.840 0.820 0.840 0.830 0.850 368,000 306,400 0.8326 0.101 0.099 0.101 0.100 0.103 3,049,632 0.1005 -1.18%
1997-02-17 0 0.850 0.840 0.850 0.840 0.860 872,000 737,100 0.8453 0.103 0.101 0.103 0.101 0.104 7,226,302 0.1020 -3.41%
1997-02-14 0 0.880 0.870 0.880 0.870 0.880 100,000 87,800 0.8780 0.106 0.105 0.106 0.105 0.106 828,704 0.1059 0.00%
1997-02-13 0 0.880 0.870 0.900 0.880 0.880 30,000 26,400 0.8800 0.106 0.105 0.109 0.106 0.106 248,611 0.1062 0.00%
1997-02-12 0 0.880 0.870 0.910 0.860 0.880 120,000 104,500 0.8708 0.106 0.105 0.110 0.104 0.106 994,445 0.1051 1.15%
1997-02-11 0 0.870 0.860 0.890 - - 80,000 71,200 0.8900 0.105 0.104 0.107 - - 662,963 0.1074 0.00%
1997-02-10 0 0.870 0.870 0.890 0.870 0.890 130,000 114,100 0.8777 0.105 0.105 0.107 0.105 0.107 1,077,316 0.1059 -2.25%
1997-02-05 0 0.890 0.880 0.910 0.890 0.900 810,000 721,500 0.8907 0.107 0.106 0.110 0.107 0.109 6,712,505 0.1075 0.00%
1997-02-04 0 0.890 0.890 0.900 0.890 0.890 234,800 208,932 0.8898 0.107 0.107 0.109 0.107 0.107 1,945,798 0.1074 -1.11%
1997-02-03 0 0.900 0.890 0.900 0.890 0.910 314,000 283,400 0.9025 0.109 0.107 0.109 0.107 0.110 2,602,132 0.1089 -1.10%
1997-01-31 0 0.910 0.900 0.910 0.900 0.940 890,000 816,700 0.9176 0.110 0.109 0.110 0.109 0.113 7,375,469 0.1107 1.11%
1997-01-30 0 0.900 0.900 0.920 0.900 0.920 712,846 653,739 0.9171 0.109 0.109 0.111 0.109 0.111 5,907,386 0.1107 -2.17%
1997-01-29 0 0.920 0.890 0.920 0.900 0.920 720,000 649,100 0.9015 0.111 0.107 0.111 0.109 0.111 5,966,671 0.1088 3.37%
1997-01-28 0 0.890 0.880 0.910 0.890 0.920 1,080,000 974,200 0.9020 0.107 0.106 0.110 0.107 0.111 8,950,007 0.1088 -2.20%
1997-01-27 0 0.910 0.900 0.910 0.900 0.920 1,110,000 1,011,700 0.9114 0.110 0.109 0.110 0.109 0.111 9,198,618 0.1100 0.00%
1997-01-24 0 0.910 0.910 0.930 0.910 0.930 816,000 750,560 0.9198 0.110 0.110 0.112 0.110 0.112 6,762,228 0.1110 -3.19%
1997-01-23 0 0.940 0.930 0.940 0.940 0.960 942,000 893,020 0.9480 0.113 0.112 0.113 0.113 0.116 7,806,395 0.1144 -2.08%
1997-01-22 0 0.960 0.940 0.960 0.940 0.980 7,402,000 7,099,360 0.9591 0.116 0.113 0.116 0.113 0.118 61,340,696 0.1157 2.13%
1997-01-21 0 0.940 0.930 0.940 0.940 1.000 1,140,000 1,096,700 0.9620 0.113 0.112 0.113 0.113 0.121 9,447,230 0.1161 -6.00%
1997-01-20 0 1.000 0.990 1.020 1.000 1.030 280,000 281,600 1.0057 0.121 0.119 0.123 0.121 0.124 2,320,372 0.1214 0.00%
1997-01-17 0 1.000 1.000 1.010 1.000 1.030 426,000 430,840 1.0114 0.121 0.121 0.122 0.121 0.124 3,530,281 0.1220 -2.91%
1997-01-16 0 1.030 1.020 1.040 1.030 1.060 982,000 1,024,520 1.0433 0.124 0.123 0.125 0.124 0.128 8,137,877 0.1259 -3.74%
1997-01-15 0 1.070 1.060 1.080 1.050 1.080 636,400 675,200 1.0610 0.129 0.128 0.130 0.127 0.130 5,273,875 0.1280 -0.93%
1997-01-14 0 1.080 1.080 1.090 1.060 1.080 122,000 130,060 1.0661 0.130 0.130 0.132 0.128 0.130 1,011,019 0.1286 1.89%
1997-01-13 0 1.060 1.060 1.080 1.050 1.070 342,000 363,420 1.0626 0.128 0.128 0.130 0.127 0.129 2,834,169 0.1282 0.95%
1997-01-10 0 1.050 1.050 1.070 1.040 1.070 842,000 878,980 1.0439 0.127 0.127 0.129 0.125 0.129 6,977,691 0.1260 -2.78%
1997-01-09 0 1.080 1.040 1.080 1.040 1.080 2,480,000 2,593,960 1.0460 0.130 0.125 0.130 0.125 0.130 20,551,868 0.1262 1.89%
1997-01-08 0 1.060 1.060 1.070 1.060 1.070 486,100 515,762 1.0610 0.128 0.128 0.129 0.128 0.129 4,028,332 0.1280 -1.85%
1997-01-07 0 1.080 1.070 1.080 1.030 1.090 626,300 666,866 1.0648 0.130 0.129 0.130 0.124 0.132 5,190,175 0.1285 2.86%
1997-01-06 0 1.050 1.050 1.060 1.050 1.060 290,000 306,800 1.0579 0.127 0.127 0.128 0.127 0.128 2,403,243 0.1277 -0.94%
1997-01-03 0 1.060 1.050 1.060 1.040 1.070 416,000 435,600 1.0471 0.128 0.127 0.128 0.125 0.129 3,447,410 0.1264 -0.93%
1997-01-02 0 1.070 1.030 1.070 1.030 1.070 384,000 402,180 1.0473 0.129 0.124 0.129 0.124 0.129 3,182,225 0.1264 -1.83%
1996-12-31 0 1.090 1.060 1.090 1.060 1.090 178,000 190,880 1.0724 0.132 0.128 0.132 0.128 0.132 1,475,094 0.1294 -1.80%
1996-12-30 0 1.110 1.060 1.110 1.050 1.110 170,000 182,700 1.0747 0.134 0.128 0.134 0.127 0.134 1,408,797 0.1297 -0.89%
1996-12-27 0 1.120 1.050 1.120 1.120 1.120 4,000 4,480 1.1200 0.135 0.127 0.135 0.135 0.135 33,148 0.1352 0.00%
1996-12-24 0 1.120 1.050 1.130 - - 0 0 - 0.135 0.127 0.136 - - 0 - 0.00%
1996-12-23 0 1.120 1.050 1.120 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
1996-12-20 0 1.120 1.110 1.120 1.110 1.170 438,000 488,580 1.1155 0.135 0.134 0.135 0.134 0.141 3,629,725 0.1346 -1.75%
1996-12-19 0 1.140 1.120 1.140 1.120 1.150 292,000 328,180 1.1239 0.138 0.135 0.138 0.135 0.139 2,419,817 0.1356 -4.20%
1996-12-18 0 1.190 1.120 1.190 1.100 1.190 196,000 217,900 1.1117 0.144 0.135 0.144 0.133 0.144 1,624,261 0.1342 8.18%
1996-12-17 0 1.100 1.050 1.100 1.090 1.120 120,000 132,660 1.1055 0.133 0.127 0.133 0.132 0.135 994,445 0.1334 -1.79%
1996-12-16 0 1.120 1.090 1.120 1.090 1.130 170,000 189,600 1.1153 0.135 0.132 0.135 0.132 0.136 1,408,797 0.1346 -0.88%
1996-12-13 0 1.130 1.080 1.130 1.070 1.130 58,000 64,420 1.1107 0.136 0.130 0.136 0.129 0.136 480,649 0.1340 0.00%
1996-12-12 0 1.130 1.100 1.130 1.100 1.130 133,000 146,540 1.1018 0.136 0.133 0.136 0.133 0.136 1,102,177 0.1330 0.00%
1996-12-11 0 1.150 1.110 1.140 1.120 1.150 467,200 527,224 1.1285 0.136 0.132 0.135 0.133 0.136 3,940,233 0.1338 0.88%
1996-12-10 0 1.140 1.120 1.150 1.120 1.180 892,000 1,016,860 1.1400 0.135 0.133 0.136 0.133 0.140 7,522,875 0.1352 0.88%
1996-12-09 0 1.130 1.120 1.130 1.120 1.150 560,000 634,700 1.1334 0.134 0.133 0.134 0.133 0.136 4,722,881 0.1344 -3.42%
1996-12-06 0 1.170 - 1.170 1.140 1.200 150,000 178,100 1.1873 0.139 - 0.139 0.135 0.142 1,265,058 0.1408 -3.31%
1996-12-05 0 1.210 1.200 1.210 1.190 1.220 448,000 538,120 1.2012 0.143 0.142 0.143 0.141 0.145 3,778,305 0.1424 0.83%
1996-12-04 0 1.200 1.200 1.210 1.190 1.220 984,000 1,185,220 1.2045 0.142 0.142 0.143 0.141 0.145 8,298,777 0.1428 -3.23%
1996-12-03 0 1.240 1.230 1.240 1.180 1.240 912,000 1,116,620 1.2244 0.147 0.146 0.147 0.140 0.147 7,691,550 0.1452 2.48%
1996-12-02 0 1.210 1.210 1.220 1.190 1.280 6,914,000 8,493,420 1.2284 0.143 0.143 0.145 0.141 0.152 58,310,719 0.1457 4.31%
1996-11-29 0 1.160 1.150 1.160 1.100 1.170 5,564,000 6,377,640 1.1462 0.138 0.136 0.138 0.130 0.139 46,925,201 0.1359 1.75%
1996-11-28 0 1.140 1.130 1.140 1.100 1.170 4,292,000 4,835,140 1.1265 0.135 0.134 0.135 0.130 0.139 36,197,513 0.1336 0.00%
1996-11-27 0 1.140 1.120 1.150 1.090 1.190 2,428,000 2,735,340 1.1266 0.135 0.133 0.136 0.129 0.141 20,477,065 0.1336 4.59%
1996-11-26 0 1.090 1.090 1.100 1.080 1.110 810,000 890,000 1.0988 0.129 0.129 0.130 0.128 0.132 6,831,311 0.1303 -1.80%
1996-11-25 0 1.110 1.100 1.110 1.080 1.120 1,756,000 1,959,420 1.1158 0.132 0.130 0.132 0.128 0.133 14,809,607 0.1323 0.91%
1996-11-22 0 1.100 1.080 1.100 1.080 1.100 430,000 467,100 1.0863 0.130 0.128 0.130 0.128 0.130 3,626,498 0.1288 1.85%
1996-11-21 0 1.080 1.070 1.090 1.060 1.100 452,000 486,480 1.0763 0.128 0.127 0.129 0.126 0.130 3,812,040 0.1276 0.00%
1996-11-20 0 1.080 1.070 1.100 1.070 1.080 330,000 354,700 1.0748 0.128 0.127 0.130 0.127 0.128 2,783,127 0.1274 -0.92%
1996-11-19 0 1.090 1.070 1.090 1.070 1.100 420,000 452,680 1.0778 0.129 0.127 0.129 0.127 0.130 3,542,161 0.1278 0.00%
1996-11-18 0 1.090 1.080 1.090 1.090 1.090 80,000 87,200 1.0900 0.129 0.128 0.129 0.129 0.129 674,697 0.1292 -1.80%
1996-11-15 0 1.110 1.090 1.120 1.090 1.110 210,000 229,220 1.0915 0.132 0.129 0.133 0.129 0.132 1,771,081 0.1294 -0.89%
1996-11-14 0 1.120 1.100 1.120 1.100 1.120 518,000 570,500 1.1014 0.133 0.130 0.133 0.130 0.133 4,368,665 0.1306 0.00%
1996-11-13 0 1.120 1.100 1.120 1.120 1.160 1,662,000 1,885,320 1.1344 0.133 0.130 0.133 0.133 0.138 14,016,837 0.1345 0.00%
1996-11-12 0 1.120 1.100 1.120 1.100 1.120 226,000 251,720 1.1138 0.133 0.130 0.133 0.130 0.133 1,906,020 0.1321 1.82%
1996-11-11 0 1.100 1.100 1.110 1.080 1.100 290,000 316,740 1.0922 0.130 0.130 0.132 0.128 0.130 2,445,778 0.1295 2.80%
1996-11-08 0 1.070 1.070 1.090 1.060 1.120 276,000 303,660 1.1002 0.127 0.127 0.129 0.126 0.133 2,327,706 0.1305 -4.46%
1996-11-07 0 1.120 1.100 1.120 1.090 1.120 240,000 267,740 1.1156 0.133 0.130 0.133 0.129 0.133 2,024,092 0.1323 0.00%
1996-11-06 0 1.120 1.110 1.130 1.110 1.130 418,000 468,860 1.1217 0.133 0.132 0.134 0.132 0.134 3,525,294 0.1330 0.00%
1996-11-05 0 1.120 1.120 1.130 1.070 1.140 248,000 275,420 1.1106 0.133 0.133 0.134 0.127 0.135 2,091,562 0.1317 3.70%
1996-11-04 0 1.080 1.080 1.110 1.060 1.080 316,000 339,680 1.0749 0.128 0.128 0.132 0.126 0.128 2,665,055 0.1275 -1.82%
1996-11-01 0 1.100 1.100 1.120 1.100 1.130 222,000 247,300 1.1140 0.130 0.130 0.133 0.130 0.134 1,872,285 0.1321 -2.65%
1996-10-31 0 1.130 1.130 1.140 1.100 1.140 376,000 423,780 1.1271 0.134 0.134 0.135 0.130 0.135 3,171,078 0.1336 -1.74%
1996-10-30 0 1.150 1.130 1.150 1.140 1.180 2,560,000 2,960,680 1.1565 0.136 0.134 0.136 0.135 0.140 21,590,315 0.1371 0.88%
1996-10-29 0 1.140 1.130 1.140 1.080 1.140 604,000 672,580 1.1135 0.135 0.134 0.135 0.128 0.135 5,093,965 0.1320 6.54%
1996-10-28 0 1.070 1.060 1.100 1.030 1.100 716,000 769,260 1.0744 0.127 0.126 0.130 0.122 0.130 6,038,541 0.1274 2.88%
1996-10-25 0 1.040 1.010 1.040 1.010 1.040 112,000 114,340 1.0209 0.123 0.120 0.123 0.120 0.123 944,576 0.1210 0.97%
1996-10-24 0 1.030 0.980 1.030 1.000 1.050 230,000 235,200 1.0226 0.122 0.116 0.122 0.119 0.125 1,939,755 0.1213 -0.96%
1996-10-23 0 1.040 1.010 1.050 1.000 1.040 430,000 437,900 1.0184 0.123 0.120 0.125 0.119 0.123 3,626,498 0.1208 0.97%
1996-10-22 0 1.030 - 1.030 1.030 1.040 120,000 123,800 1.0317 0.122 - 0.122 0.122 0.123 1,012,046 0.1223 0.00%
1996-10-18 0 1.030 1.010 1.030 0.990 1.060 456,000 457,920 1.0042 0.122 0.120 0.122 0.117 0.126 3,845,775 0.1191 -0.96%
1996-10-17 0 1.040 - 1.040 1.050 1.060 24,000 25,240 1.0517 0.123 - 0.123 0.125 0.126 202,409 0.1247 2.97%
1996-10-16 0 1.010 1.000 1.010 0.990 1.010 446,000 444,120 0.9958 0.120 0.119 0.120 0.117 0.120 3,761,438 0.1181 0.00%
1996-10-15 0 1.010 0.930 1.010 0.950 1.010 872,000 858,720 0.9848 0.120 0.110 0.120 0.113 0.120 7,354,201 0.1168 -0.98%
1996-10-14 0 1.020 1.010 1.020 1.010 1.050 60,000 60,820 1.0137 0.121 0.120 0.121 0.120 0.125 506,023 0.1202 0.00%
1996-10-11 0 1.020 0.980 1.020 0.980 1.020 434,000 429,880 0.9905 0.121 0.116 0.121 0.116 0.121 3,660,233 0.1174 -1.92%
1996-10-10 0 1.040 1.000 1.040 1.020 1.060 364,000 377,340 1.0366 0.123 0.119 0.123 0.121 0.126 3,069,873 0.1229 0.00%
1996-10-09 0 1.040 1.010 1.040 1.010 1.050 322,000 328,100 1.0189 0.123 0.120 0.123 0.120 0.125 2,715,657 0.1208 1.96%
1996-10-08 0 1.020 1.010 1.020 1.010 1.070 304,000 310,160 1.0203 0.121 0.120 0.121 0.120 0.127 2,563,850 0.1210 -1.92%
1996-10-07 0 1.040 1.000 1.040 1.000 1.070 1,066,000 1,091,800 1.0242 0.123 0.119 0.123 0.119 0.127 8,990,342 0.1214 -2.80%
1996-10-04 0 1.070 1.070 1.090 1.070 1.100 660,000 716,900 1.0862 0.127 0.127 0.129 0.127 0.130 5,566,253 0.1288 -4.46%
1996-10-03 0 1.120 1.090 1.120 1.080 1.120 110,000 119,800 1.0891 0.133 0.129 0.133 0.128 0.133 927,709 0.1291 0.00%
1996-10-02 0 1.120 1.120 1.130 1.100 1.140 100,000 110,400 1.1040 0.133 0.133 0.134 0.130 0.135 843,372 0.1309 -1.75%
1996-10-01 0 1.140 1.130 1.140 1.130 1.150 198,000 224,240 1.1325 0.135 0.134 0.135 0.134 0.136 1,669,876 0.1343 0.88%
1996-09-30 0 1.130 1.120 1.140 1.100 1.150 1,218,000 1,369,780 1.1246 0.134 0.133 0.135 0.130 0.136 10,272,267 0.1333 4.63%
1996-09-27 0 1.080 1.080 1.090 1.070 1.090 176,000 189,980 1.0794 0.128 0.128 0.129 0.127 0.129 1,484,334 0.1280 -0.92%
1996-09-26 0 1.090 1.070 1.090 1.070 1.090 920,000 993,440 1.0798 0.129 0.127 0.129 0.127 0.129 7,759,020 0.1280 0.00%
1996-09-25 0 1.090 1.080 1.110 1.080 1.130 1,230,001 1,340,501 1.0898 0.129 0.128 0.132 0.128 0.134 10,373,480 0.1292 -1.80%
1996-09-24 0 1.110 1.080 1.110 1.020 1.120 3,358,000 3,571,900 1.0637 0.132 0.128 0.132 0.121 0.133 28,320,421 0.1261 -2.63%
1996-09-23 0 1.140 1.130 1.150 1.120 1.230 3,412,000 4,052,040 1.1876 0.135 0.134 0.136 0.133 0.146 28,775,842 0.1408 -5.00%
1996-09-20 0 1.200 1.200 1.210 1.170 1.250 5,630,000 6,789,180 1.2059 0.142 0.142 0.143 0.139 0.148 47,481,826 0.1430 5.26%
1996-09-19 0 1.140 1.130 1.150 1.040 1.160 4,244,000 4,773,580 1.1248 0.135 0.134 0.136 0.123 0.138 35,792,695 0.1334 12.87%
1996-09-18 0 1.010 1.000 1.010 0.970 1.010 1,272,000 1,251,760 0.9841 0.120 0.119 0.120 0.115 0.120 10,727,688 0.1167 4.12%
1996-09-17 0 0.970 0.960 0.970 0.930 0.970 2,536,000 2,416,600 0.9529 0.115 0.114 0.115 0.110 0.115 21,387,906 0.1130 0.00%
1996-09-16 0 0.970 0.960 0.970 0.960 0.980 2,150,000 2,070,900 0.9632 0.115 0.114 0.115 0.114 0.116 18,132,491 0.1142 1.04%
1996-09-13 0 0.960 0.950 0.960 0.950 0.980 990,000 948,400 0.9580 0.114 0.113 0.114 0.113 0.116 8,349,380 0.1136 1.05%
1996-09-12 0 0.950 0.940 0.950 0.940 0.980 1,060,000 1,010,820 0.9536 0.113 0.111 0.113 0.111 0.116 8,939,740 0.1131 0.00%
1996-09-11 0 0.950 0.940 0.950 0.880 0.960 2,042,000 1,881,520 0.9214 0.113 0.111 0.113 0.104 0.114 17,221,650 0.1093 6.74%
1996-09-10 0 0.890 0.890 0.900 0.890 0.890 200,000 178,000 0.8900 0.106 0.106 0.107 0.106 0.106 1,686,743 0.1055 -1.11%
1996-09-09 0 0.900 0.890 0.900 0.900 0.900 812,000 730,800 0.9000 0.107 0.106 0.107 0.107 0.107 6,848,178 0.1067 0.00%
1996-09-06 0 0.900 0.890 0.900 0.890 0.900 1,290,000 1,152,000 0.8930 0.107 0.106 0.107 0.106 0.107 10,879,495 0.1059 -1.10%
1996-09-05 0 0.910 0.900 0.920 0.910 0.920 610,000 560,100 0.9182 0.108 0.107 0.109 0.108 0.109 5,144,567 0.1089 -2.15%
1996-09-04 0 0.930 0.930 0.940 0.930 0.930 464,000 431,520 0.9300 0.110 0.110 0.111 0.110 0.110 3,913,245 0.1103 2.20%
1996-09-03 0 0.910 0.900 0.920 0.910 0.910 350,000 318,500 0.9100 0.108 0.107 0.109 0.108 0.108 2,951,801 0.1079 -2.15%
1996-09-02 0 0.930 0.930 0.940 0.920 0.930 562,000 520,660 0.9264 0.110 0.110 0.111 0.109 0.110 4,739,749 0.1098 0.00%
1996-08-30 0 0.930 0.900 0.940 0.930 0.940 380,000 355,000 0.9342 0.110 0.107 0.111 0.110 0.111 3,204,812 0.1108 -1.06%
1996-08-29 0 0.940 0.940 0.950 0.940 0.950 476,000 449,960 0.9453 0.111 0.111 0.113 0.111 0.113 4,014,449 0.1121 -1.05%
1996-08-28 0 0.950 0.940 0.960 0.940 0.950 296,000 280,700 0.9483 0.113 0.111 0.114 0.111 0.113 2,496,380 0.1124 1.06%
1996-08-27 0 0.940 0.940 0.950 0.940 0.950 162,000 153,380 0.9468 0.111 0.111 0.113 0.111 0.113 1,366,262 0.1123 -2.08%
1996-08-23 0 0.960 0.960 0.980 0.960 0.970 1,136,000 1,101,560 0.9697 0.114 0.114 0.116 0.114 0.115 9,580,702 0.1150 -2.04%
1996-08-22 0 0.980 0.970 0.980 0.970 0.980 990,000 962,300 0.9720 0.116 0.115 0.116 0.115 0.116 8,349,380 0.1153 1.03%
1996-08-21 0 0.970 0.970 0.980 0.950 1.000 2,894,000 2,804,600 0.9691 0.115 0.115 0.116 0.113 0.119 24,407,177 0.1149 0.00%
1996-08-20 0 0.970 0.960 0.970 0.960 0.970 444,000 426,680 0.9610 0.115 0.114 0.115 0.114 0.115 3,744,570 0.1139 1.04%
1996-08-19 0 0.960 0.950 0.970 0.920 0.990 742,000 715,660 0.9645 0.114 0.113 0.115 0.109 0.117 6,257,818 0.1144 5.49%
1996-08-16 0 0.910 0.910 0.920 0.910 0.910 320,000 291,200 0.9100 0.108 0.108 0.109 0.108 0.108 2,698,789 0.1079 -1.09%
1996-08-15 0 0.920 0.900 0.920 0.910 0.930 30,000 27,500 0.9167 0.109 0.107 0.109 0.108 0.110 253,012 0.1087 2.22%
1996-08-14 0 0.900 0.900 0.910 0.890 0.900 570,000 512,600 0.8993 0.107 0.107 0.108 0.106 0.107 4,807,219 0.1066 0.00%
1996-08-13 0 0.900 0.900 0.910 0.900 0.920 610,763 550,810 0.9018 0.107 0.107 0.108 0.107 0.109 5,151,002 0.1069 -1.10%
1996-08-12 0 0.910 0.890 0.910 0.890 0.910 500,152 450,035 0.8998 0.108 0.106 0.108 0.106 0.108 4,218,140 0.1067 2.25%
1996-08-09 0 0.890 0.890 0.900 0.890 0.910 2,720,000 2,448,800 0.9003 0.106 0.106 0.107 0.106 0.108 22,939,710 0.1067 -1.11%
1996-08-08 0 0.900 0.900 0.940 0.900 0.930 2,318,000 2,111,800 0.9110 0.107 0.107 0.111 0.107 0.110 19,549,356 0.1080 -3.23%
1996-08-07 0 0.930 0.920 0.930 0.930 0.940 996,000 933,240 0.9370 0.110 0.109 0.110 0.110 0.111 8,399,982 0.1111 1.09%
1996-08-06 0 0.920 0.920 0.940 0.920 0.930 830,000 765,600 0.9224 0.109 0.109 0.111 0.109 0.110 6,999,985 0.1094 -1.08%
1996-08-05 0 0.930 0.930 0.940 0.920 0.930 900,000 836,800 0.9298 0.110 0.110 0.111 0.109 0.110 7,590,345 0.1102 -1.06%
1996-08-02 0 0.940 0.940 0.950 0.940 0.950 150,000 141,500 0.9433 0.111 0.111 0.113 0.111 0.113 1,265,058 0.1119 0.00%
1996-08-01 0 0.940 0.930 0.940 0.930 0.940 120,000 112,600 0.9383 0.111 0.110 0.111 0.110 0.111 1,012,046 0.1113 0.00%
1996-07-31 0 0.940 0.930 0.950 0.930 0.940 1,330,000 1,247,700 0.9381 0.111 0.110 0.113 0.110 0.111 11,216,843 0.1112 0.00%
1996-07-30 0 0.940 0.940 0.950 0.920 0.940 240,000 225,400 0.9392 0.111 0.111 0.113 0.109 0.111 2,024,092 0.1114 0.00%
1996-07-29 0 0.940 0.930 0.940 - - 30,000 27,900 0.9300 0.111 0.110 0.111 - - 253,012 0.1103 0.00%
1996-07-26 0 0.940 0.930 0.950 0.940 0.940 200,000 187,940 0.9397 0.111 0.110 0.113 0.111 0.111 1,686,743 0.1114 2.17%
1996-07-25 0 0.920 0.920 0.940 0.910 0.920 50,000 45,980 0.9196 0.109 0.109 0.111 0.108 0.109 421,686 0.1090 -1.08%
1996-07-24 0 0.930 0.930 0.940 0.930 0.940 380,000 356,900 0.9392 0.110 0.110 0.111 0.110 0.111 3,204,812 0.1114 -1.06%
1996-07-23 0 0.940 0.930 0.950 0.940 0.960 518,000 492,100 0.9500 0.111 0.110 0.113 0.111 0.114 4,368,665 0.1126 0.00%
1996-07-22 0 0.940 0.940 0.960 0.920 0.950 440,000 412,200 0.9368 0.111 0.111 0.114 0.109 0.113 3,710,835 0.1111 1.08%
1996-07-19 0 0.930 0.930 0.940 0.920 0.930 390,000 362,300 0.9290 0.110 0.110 0.111 0.109 0.110 3,289,150 0.1102 1.09%
1996-07-18 0 0.920 0.910 0.930 0.910 0.920 412,000 377,020 0.9151 0.109 0.108 0.110 0.108 0.109 3,474,691 0.1085 1.10%
1996-07-17 0 0.910 0.900 0.920 0.910 0.920 334,000 303,900 0.9099 0.108 0.107 0.109 0.108 0.109 2,816,861 0.1079 1.11%
1996-07-16 0 0.900 0.900 0.910 0.880 0.900 150,000 134,800 0.8987 0.107 0.107 0.108 0.104 0.107 1,265,058 0.1066 -1.10%
1996-07-15 0 0.910 0.910 0.920 0.900 0.920 300,000 271,200 0.9040 0.108 0.108 0.109 0.107 0.109 2,530,115 0.1072 2.25%
1996-07-12 0 0.890 0.860 0.910 0.860 0.890 232,056 205,105 0.8839 0.106 0.102 0.108 0.102 0.106 1,957,095 0.1048 1.14%
1996-07-11 0 0.880 0.880 0.890 0.820 0.900 1,080,000 945,020 0.8750 0.104 0.104 0.106 0.097 0.107 9,108,414 0.1038 8.64%
1996-07-10 0 0.810 0.810 0.830 0.810 0.940 456,000 395,920 0.8682 0.096 0.096 0.098 0.096 0.111 3,845,775 0.1029 -14.74%
1996-07-09 0 0.950 0.940 0.960 0.950 0.950 210,000 199,500 0.9500 0.113 0.111 0.114 0.113 0.113 1,771,081 0.1126 -1.04%
1996-07-08 0 0.960 0.940 0.960 0.960 0.960 230,000 216,400 0.9409 0.114 0.111 0.114 0.114 0.114 1,939,755 0.1116 -1.03%
1996-07-05 0 0.970 0.970 0.980 0.970 0.980 382,000 371,440 0.9724 0.115 0.115 0.116 0.115 0.116 3,221,680 0.1153 0.00%
1996-07-04 0 0.970 0.970 0.980 0.960 0.980 780,000 761,600 0.9764 0.115 0.115 0.116 0.114 0.116 6,578,299 0.1158 -1.02%
1996-07-03 0 0.980 0.980 0.990 0.980 0.990 720,000 708,650 0.9842 0.116 0.116 0.117 0.116 0.117 6,072,276 0.1167 0.00%
1996-07-02 0 0.980 0.980 0.990 0.960 0.990 1,010,000 989,000 0.9792 0.116 0.116 0.117 0.114 0.117 8,518,054 0.1161 0.00%
1996-07-01 0 0.980 0.970 0.990 0.940 0.980 399,320 388,448 0.9728 0.116 0.115 0.117 0.111 0.116 3,367,752 0.1153 2.08%
1996-06-28 0 0.960 0.960 0.970 0.950 0.960 90,000 86,200 0.9578 0.114 0.114 0.115 0.113 0.114 759,035 0.1136 2.13%
1996-06-27 0 0.940 0.940 0.960 0.930 0.940 150,000 140,500 0.9367 0.111 0.111 0.114 0.110 0.111 1,265,058 0.1111 2.17%
1996-06-26 0 0.920 0.920 0.960 0.920 0.920 50,000 46,000 0.9200 0.109 0.109 0.114 0.109 0.109 421,686 0.1091 1.10%
1996-06-25 0 0.910 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 0.108 0.108 0.110 0.108 0.108 421,686 0.1079 1.11%
1996-06-24 0 0.900 0.900 0.950 0.900 0.950 120,000 110,900 0.9242 0.107 0.107 0.113 0.107 0.113 1,012,046 0.1096 0.00%
1996-06-21 0 0.900 0.900 0.980 0.900 0.900 90,000 81,000 0.9000 0.107 0.107 0.116 0.107 0.107 759,035 0.1067 -2.17%
1996-06-19 0 0.920 0.920 0.950 0.920 0.930 96,000 88,820 0.9252 0.109 0.109 0.113 0.109 0.110 809,637 0.1097 0.00%
1996-06-18 0 0.920 0.920 0.940 - - 0 0 - 0.109 0.109 0.111 - - 0 - 0.00%
1996-06-14 0 0.920 0.900 0.960 0.920 0.930 100,000 92,500 0.9250 0.109 0.107 0.114 0.109 0.110 843,372 0.1097 -3.16%
1996-06-13 0 0.950 0.940 0.960 0.940 0.950 280,000 265,700 0.9489 0.113 0.111 0.114 0.111 0.113 2,361,441 0.1125 1.06%
1996-06-12 0 0.940 0.930 0.960 0.940 0.940 150,000 141,000 0.9400 0.111 0.110 0.114 0.111 0.111 1,265,058 0.1115 1.08%
1996-06-11 0 0.930 0.920 0.950 0.930 0.930 100,000 93,000 0.9300 0.110 0.109 0.113 0.110 0.110 843,372 0.1103 -2.11%
1996-06-10 0 0.950 0.930 0.970 - - 0 0 - 0.113 0.110 0.115 - - 0 - 0.00%
1996-06-07 0 0.950 - 0.960 0.950 0.950 70,000 66,500 0.9500 0.113 - 0.114 0.113 0.113 590,360 0.1126 0.00%
1996-06-06 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.113 0.113 0.115 0.113 0.113 84,337 0.1126 -1.04%
1996-06-05 0 0.960 0.940 0.960 0.960 0.960 214,000 205,440 0.9600 0.114 0.111 0.114 0.114 0.114 1,804,815 0.1138 1.05%
1996-06-04 0 0.950 0.950 0.970 0.950 0.960 340,000 323,300 0.9509 0.113 0.113 0.115 0.113 0.114 2,867,464 0.1127 2.15%
1996-06-03 0 0.930 0.930 0.950 - - 10,000 9,700 0.9700 0.110 0.110 0.113 - - 84,337 0.1150 0.00%
1996-05-31 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 0.110 0.110 0.113 0.110 0.110 253,012 0.1103 0.00%
1996-05-30 0 0.930 0.930 0.950 0.930 1.040 335,900 316,683 0.9428 0.110 0.110 0.113 0.110 0.123 2,832,886 0.1118 -2.11%
1996-05-29 0 0.950 0.930 0.950 0.940 0.950 76,000 72,000 0.9474 0.113 0.110 0.113 0.111 0.113 640,962 0.1123 0.00%
1996-05-28 0 0.950 0.930 0.960 0.950 0.960 350,000 333,000 0.9514 0.113 0.110 0.114 0.113 0.114 2,951,801 0.1128 -1.04%
1996-05-27 0 0.960 0.920 0.960 0.960 0.960 52,000 49,920 0.9600 0.114 0.109 0.114 0.114 0.114 438,553 0.1138 2.13%
1996-05-24 0 0.940 0.940 0.970 0.930 0.940 120,000 112,600 0.9383 0.111 0.111 0.115 0.110 0.111 1,012,046 0.1113 -2.08%
1996-05-23 0 0.960 0.960 0.970 0.960 0.970 142,000 136,840 0.9637 0.114 0.114 0.115 0.114 0.115 1,197,588 0.1143 -2.04%
1996-05-22 0 0.980 0.970 0.980 0.980 0.980 110,000 107,800 0.9800 0.116 0.115 0.116 0.116 0.116 927,709 0.1162 0.00%
1996-05-21 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.116 0.115 0.116 0.116 0.116 421,686 0.1162 2.08%
1996-05-20 0 0.960 0.960 0.970 0.960 0.970 424,350 408,455 0.9625 0.114 0.114 0.115 0.114 0.115 3,578,848 0.1141 -1.03%
1996-05-17 0 0.970 0.960 0.970 0.960 0.970 1,132,000 1,097,860 0.9698 0.115 0.114 0.115 0.114 0.115 9,546,968 0.1150 1.04%
1996-05-16 0 0.960 0.960 0.970 0.950 0.980 1,106,260 1,066,534 0.9641 0.114 0.114 0.115 0.113 0.116 9,329,884 0.1143 -1.03%
1996-05-15 0 0.970 0.960 0.970 0.980 0.980 100,000 98,000 0.9800 0.115 0.114 0.115 0.116 0.116 843,372 0.1162 1.04%
1996-05-14 0 0.960 0.960 0.970 0.960 0.970 70,000 67,500 0.9643 0.114 0.114 0.115 0.114 0.115 590,360 0.1143 1.05%
1996-05-13 0 0.950 0.950 0.970 0.950 0.980 388,000 372,000 0.9588 0.113 0.113 0.115 0.113 0.116 3,272,282 0.1137 -3.06%
1996-05-10 0 0.980 0.960 1.000 - - 168,000 168,000 1.0000 0.116 0.114 0.119 - - 1,416,864 0.1186 0.00%
1996-05-09 0 0.980 - 1.000 0.980 1.010 930,000 928,800 0.9987 0.116 - 0.119 0.116 0.120 7,843,357 0.1184 -2.00%
1996-05-08 0 1.000 1.000 1.010 1.000 1.120 110,000 115,300 1.0482 0.119 0.119 0.120 0.119 0.133 927,709 0.1243 -0.99%
1996-05-07 0 1.010 1.000 1.010 1.000 1.010 230,000 232,100 1.0091 0.120 0.119 0.120 0.119 0.120 1,939,755 0.1197 0.00%
1996-05-06 0 1.010 1.000 1.010 1.010 1.010 90,000 90,900 1.0100 0.120 0.119 0.120 0.120 0.120 759,035 0.1198 -0.98%
1996-05-03 0 1.020 1.020 1.030 1.010 1.020 1,252,000 1,277,020 1.0200 0.121 0.121 0.122 0.120 0.121 10,559,014 0.1209 0.00%
1996-05-02 0 1.020 1.020 1.030 1.020 1.030 247,668 254,481 1.0275 0.121 0.121 0.122 0.121 0.122 2,088,762 0.1218 0.00%
1996-05-01 0 1.020 1.030 1.050 1.020 1.030 1,704,000 1,751,740 1.0280 0.121 0.122 0.125 0.121 0.122 14,371,054 0.1219 -0.97%
1996-04-30 0 1.030 1.020 1.030 1.020 1.030 1,477,884 1,522,049 1.0299 0.122 0.121 0.122 0.121 0.122 12,464,055 0.1221 0.00%
1996-04-29 0 1.030 1.000 1.030 1.030 1.030 1,044,000 1,075,320 1.0300 0.122 0.119 0.122 0.122 0.122 8,804,800 0.1221 -1.90%
1996-04-26 0 1.050 - 1.060 - - 1,600 1,528 0.9550 0.125 - 0.126 - - 13,494 0.1132 0.00%
1996-04-25 0 1.050 1.010 1.060 - - 0 0 - 0.125 0.120 0.126 - - 0 - 0.00%
1996-04-24 0 1.050 1.030 1.060 - - 0 0 - 0.125 0.122 0.126 - - 0 - 0.00%
1996-04-23 0 1.050 1.040 - - - 1,680,000 1,754,700 1.0445 0.125 0.123 - - - 14,168,644 0.1238 0.00%
1996-04-22 0 1.050 - 1.070 1.050 1.050 1,370,000 1,438,500 1.0500 0.125 - 0.127 0.125 0.125 11,554,192 0.1245 0.00%
1996-04-19 0 1.050 1.040 1.050 - - 1,996,000 2,095,800 1.0500 0.125 0.123 0.125 - - 16,833,699 0.1245 0.00%
1996-04-18 0 1.050 1.030 1.050 1.050 1.060 54,000 56,900 1.0537 0.125 0.122 0.125 0.125 0.126 455,421 0.1249 -0.94%
1996-04-17 0 1.060 1.060 - 1.040 1.070 1,100,000 1,164,620 1.0587 0.126 0.126 - 0.123 0.127 9,277,089 0.1255 1.92%
1996-04-16 0 1.040 1.030 1.080 - - 0 0 - 0.123 0.122 0.128 - - 0 - 0.00%
1996-04-15 0 1.040 1.030 1.060 1.040 1.040 30,000 31,200 1.0400 0.123 0.122 0.126 0.123 0.123 253,012 0.1233 0.00%
1996-04-12 0 1.040 1.020 - 1.030 1.040 22,000 22,680 1.0309 0.123 0.121 - 0.122 0.123 185,542 0.1222 0.97%
1996-04-11 0 1.030 1.000 - 1.020 1.030 42,994 43,994 1.0233 0.122 0.119 - 0.121 0.122 362,599 0.1213 3.00%
1996-04-10 0 1.000 1.000 - 1.000 1.000 50,000 50,000 1.0000 0.119 0.119 - 0.119 0.119 421,686 0.1186 1.01%
1996-04-09 0 0.990 0.990 - 0.990 1.000 50,000 49,900 0.9980 0.117 0.117 - 0.117 0.119 421,686 0.1183 0.00%
1996-04-03 0 0.990 0.990 - 0.990 0.990 484,000 478,360 0.9883 0.117 0.117 - 0.117 0.117 4,081,919 0.1172 0.00%
1996-04-02 0 0.990 0.980 0.990 0.990 1.020 752,000 755,200 1.0043 0.117 0.116 0.117 0.117 0.121 6,342,155 0.1191 -2.94%
1996-04-01 0 1.020 1.010 1.040 - - 0 0 - 0.121 0.120 0.123 - - 0 - 0.00%
1996-03-29 0 1.020 1.020 1.060 1.010 1.020 664,000 675,640 1.0175 0.121 0.121 0.126 0.120 0.121 5,599,988 0.1207 0.00%
1996-03-28 0 1.020 1.020 1.060 1.010 1.030 460,000 468,200 1.0178 0.121 0.121 0.126 0.120 0.122 3,879,510 0.1207 -0.97%
1996-03-27 0 1.030 1.010 1.030 - - 0 0 - 0.122 0.120 0.122 - - 0 - 0.00%
1996-03-26 0 1.030 1.020 1.040 1.030 1.050 90,000 93,100 1.0344 0.122 0.121 0.123 0.122 0.125 759,035 0.1227 0.00%
1996-03-25 0 1.030 1.020 1.080 1.030 1.050 100,000 104,400 1.0440 0.122 0.121 0.128 0.122 0.125 843,372 0.1238 -1.90%
1996-03-22 0 1.050 1.020 1.070 - - 2,499 2,539 1.0160 0.125 0.121 0.127 - - 21,076 0.1205 0.00%
1996-03-21 0 1.050 1.030 1.050 1.030 1.060 450,000 465,000 1.0333 0.125 0.122 0.125 0.122 0.126 3,795,173 0.1225 1.94%
1996-03-20 0 1.030 1.020 1.030 1.020 1.040 410,500 422,275 1.0287 0.122 0.121 0.122 0.121 0.123 3,462,041 0.1220 0.00%
1996-03-19 0 1.030 1.010 1.030 1.030 1.030 156,000 160,320 1.0277 0.122 0.120 0.122 0.122 0.122 1,315,660 0.1219 0.00%
1996-03-18 0 1.030 1.020 1.030 1.000 1.040 1,409,301 1,449,486 1.0285 0.122 0.121 0.122 0.119 0.123 11,885,646 0.1220 3.00%
1996-03-15 0 1.000 0.980 1.000 1.000 1.020 1,260,000 1,277,300 1.0137 0.119 0.116 0.119 0.119 0.121 10,626,483 0.1202 -1.96%
1996-03-14 0 1.020 1.020 - 1.020 1.030 229,380 234,875 1.0240 0.121 0.121 - 0.121 0.122 1,934,526 0.1214 -2.86%
1996-03-13 0 1.050 1.050 1.140 1.050 1.060 60,000 63,200 1.0533 0.125 0.125 0.135 0.125 0.126 506,023 0.1249 -0.94%
1996-03-12 0 1.060 1.060 1.150 1.060 1.090 402,000 438,120 1.0899 0.126 0.126 0.136 0.126 0.129 3,390,354 0.1292 -2.75%
1996-03-11 0 1.090 - 1.130 1.090 1.090 120,000 130,800 1.0900 0.129 - 0.134 0.129 0.129 1,012,046 0.1292 -5.22%
1996-03-08 0 1.150 1.120 1.150 1.150 1.150 180,000 207,000 1.1500 0.136 0.133 0.136 0.136 0.136 1,518,069 0.1364 0.00%
1996-03-07 0 1.150 1.150 1.180 1.150 1.150 50,000 57,500 1.1500 0.136 0.136 0.140 0.136 0.136 421,686 0.1364 -2.54%
1996-03-06 0 1.180 1.180 1.220 1.160 1.180 300,000 350,800 1.1693 0.140 0.140 0.145 0.138 0.140 2,530,115 0.1386 -1.67%
1996-03-05 0 1.200 1.180 1.200 1.180 1.200 460,000 544,800 1.1843 0.142 0.140 0.142 0.140 0.142 3,879,510 0.1404 -0.83%
1996-03-04 0 1.210 1.170 1.210 1.190 1.270 36,000 43,720 1.2144 0.143 0.139 0.143 0.141 0.151 303,614 0.1440 5.22%
1996-03-01 0 1.150 1.140 1.200 1.150 1.300 74,000 88,320 1.1935 0.136 0.135 0.142 0.136 0.154 624,095 0.1415 0.88%
1996-02-29 0 1.140 1.140 1.150 1.140 1.160 234,000 267,240 1.1421 0.135 0.135 0.136 0.135 0.138 1,973,490 0.1354 -2.56%
1996-02-28 0 1.170 1.130 1.200 1.170 1.200 40,000 47,400 1.1850 0.139 0.134 0.142 0.139 0.142 337,349 0.1405 -4.10%
1996-02-27 0 1.220 1.220 1.240 1.220 1.240 140,000 171,400 1.2243 0.145 0.145 0.147 0.145 0.147 1,180,720 0.1452 -2.40%
1996-02-26 0 1.250 - 1.270 - - 0 0 - 0.148 - 0.151 - - 0 - 0.00%
1996-02-23 0 1.250 1.200 1.250 1.250 1.250 201,501 255,431 1.2676 0.148 0.142 0.148 0.148 0.148 1,699,402 0.1503 -1.57%
1996-02-22 0 1.270 - 1.280 1.270 1.300 1,152,000 1,475,060 1.2804 0.151 - 0.152 0.151 0.154 9,715,642 0.1518 1.60%
1996-02-16 0 1.250 1.250 1.290 1.250 1.260 199,501 249,487 1.2506 0.148 0.148 0.153 0.148 0.149 1,682,535 0.1483 0.00%
1996-02-15 0 1.250 1.240 1.250 1.240 1.250 362,000 450,900 1.2456 0.148 0.147 0.148 0.147 0.148 3,053,006 0.1477 0.00%
1996-02-14 0 1.250 1.240 1.250 1.240 1.250 52,000 64,980 1.2496 0.148 0.147 0.148 0.147 0.148 438,553 0.1482 0.81%
1996-02-13 0 1.240 1.230 1.250 1.220 1.260 1,798,000 2,217,980 1.2336 0.147 0.146 0.148 0.145 0.149 15,163,823 0.1463 -0.80%
1996-02-12 0 1.250 1.240 1.260 1.250 1.320 1,620,000 2,070,400 1.2780 0.148 0.147 0.149 0.148 0.157 13,662,621 0.1515 -3.85%
1996-02-09 0 1.300 1.300 1.340 1.300 1.350 1,242,000 1,637,340 1.3183 0.154 0.154 0.159 0.154 0.160 10,474,676 0.1563 -2.99%
1996-02-08 0 1.340 1.330 1.340 1.320 1.380 2,698,000 3,621,700 1.3424 0.159 0.158 0.159 0.157 0.164 22,754,168 0.1592 3.08%
1996-02-07 0 1.300 1.280 1.300 1.260 1.320 3,426,000 4,436,340 1.2949 0.154 0.152 0.154 0.149 0.157 28,893,914 0.1535 3.17%
1996-02-06 0 1.260 1.260 1.270 1.240 1.360 4,673,000 6,003,640 1.2848 0.149 0.149 0.151 0.147 0.161 39,410,759 0.1523 -0.79%
1996-02-05 0 1.270 1.250 1.260 1.110 1.270 5,534,000 6,714,020 1.2132 0.151 0.148 0.149 0.132 0.151 46,672,189 0.1439 15.45%
1996-02-02 0 1.100 1.100 1.110 1.100 1.120 2,638,000 2,922,000 1.1077 0.130 0.130 0.132 0.130 0.133 22,248,145 0.1313 0.92%
1996-02-01 0 1.090 1.080 1.100 1.080 1.120 1,408,000 1,543,120 1.0960 0.129 0.128 0.130 0.128 0.133 11,874,673 0.1300 -1.80%
1996-01-31 0 1.110 1.110 1.130 1.100 1.120 1,568,000 1,746,680 1.1140 0.132 0.132 0.134 0.130 0.133 13,224,068 0.1321 2.78%
1996-01-30 0 1.080 1.080 1.090 1.060 1.080 300,000 321,500 1.0717 0.128 0.128 0.129 0.126 0.128 2,530,115 0.1271 1.89%
1996-01-29 0 1.060 1.060 1.100 1.050 1.050 50,000 52,500 1.0500 0.126 0.126 0.130 0.125 0.125 421,686 0.1245 -1.85%
1996-01-26 0 1.080 1.080 1.090 1.050 1.080 336,000 360,020 1.0715 0.128 0.128 0.129 0.125 0.128 2,833,729 0.1270 2.86%
1996-01-25 0 1.050 1.040 1.080 1.040 1.050 926,000 970,900 1.0485 0.125 0.123 0.128 0.123 0.125 7,809,622 0.1243 0.00%
1996-01-24 0 1.050 1.050 1.060 1.040 1.080 3,234,000 3,397,000 1.0504 0.125 0.125 0.126 0.123 0.128 27,274,640 0.1245 -1.87%
1996-01-23 0 1.070 1.070 1.080 1.070 1.080 220,000 237,000 1.0773 0.127 0.127 0.128 0.127 0.128 1,855,418 0.1277 -0.93%
1996-01-22 0 1.080 1.070 1.080 1.080 1.090 200,000 216,500 1.0825 0.128 0.127 0.128 0.128 0.129 1,686,743 0.1284 0.00%
1996-01-19 0 1.080 1.070 1.090 1.080 1.080 60,000 64,800 1.0800 0.128 0.127 0.129 0.128 0.128 506,023 0.1281 0.00%
1996-01-18 0 1.080 1.050 1.080 1.080 1.090 64,000 69,260 1.0822 0.128 0.125 0.128 0.128 0.129 539,758 0.1283 2.86%
1996-01-17 0 1.050 1.050 1.060 1.050 1.070 780,000 822,600 1.0546 0.125 0.125 0.126 0.125 0.127 6,578,299 0.1250 0.00%
1996-01-16 0 1.050 1.050 1.060 1.050 1.080 2,756,000 2,898,500 1.0517 0.125 0.125 0.126 0.125 0.128 23,243,324 0.1247 -2.78%
1996-01-15 0 1.080 1.080 1.090 1.060 1.080 298,000 321,080 1.0774 0.128 0.128 0.129 0.126 0.128 2,513,248 0.1278 1.89%
1996-01-12 0 1.060 1.060 1.080 - - 0 0 - 0.126 0.126 0.128 - - 0 - 0.00%
1996-01-11 0 1.060 1.060 1.100 1.050 1.060 190,000 201,000 1.0579 0.126 0.126 0.130 0.125 0.126 1,602,406 0.1254 0.00%
1996-01-10 0 1.060 1.050 1.060 1.050 1.100 784,000 836,240 1.0666 0.126 0.125 0.126 0.125 0.130 6,612,034 0.1265 0.00%
1996-01-09 0 1.060 1.050 1.060 1.030 1.070 626,000 659,860 1.0541 0.126 0.125 0.126 0.122 0.127 5,279,507 0.1250 1.92%
1996-01-08 0 1.040 1.000 1.040 0.940 1.040 150,000 147,520 0.9835 0.123 0.119 0.123 0.111 0.123 1,265,058 0.1166 8.33%
1996-01-05 0 0.960 0.930 0.960 0.960 0.960 280,000 268,800 0.9600 0.114 0.110 0.114 0.114 0.114 2,361,441 0.1138 2.13%
1996-01-04 0 0.940 0.940 0.980 0.920 0.950 160,000 149,000 0.9313 0.111 0.111 0.116 0.109 0.113 1,349,395 0.1104 3.30%
1996-01-03 0 0.910 0.910 0.940 0.910 0.940 1,030,000 958,000 0.9301 0.108 0.108 0.111 0.108 0.111 8,686,728 0.1103 0.55%
1996-01-02 0 0.920 0.920 0.970 0.920 0.940 64,000 59,480 0.9294 0.107 0.107 0.113 0.107 0.110 548,704 0.1084 -3.16%
1995-12-29 0 0.950 0.940 0.960 0.950 0.960 301,900 287,134 0.9511 0.111 0.110 0.112 0.111 0.112 2,588,340 0.1109 3.26%
1995-12-28 0 0.920 0.920 0.960 0.910 0.930 540,000 496,400 0.9193 0.107 0.107 0.112 0.106 0.108 4,629,691 0.1072 -1.08%
1995-12-27 0 0.930 0.920 0.940 0.910 0.930 80,000 73,200 0.9150 0.108 0.107 0.110 0.106 0.108 685,880 0.1067 5.68%
1995-12-22 0 0.880 0.870 0.890 0.870 0.880 1,550,000 1,341,800 0.8657 0.103 0.101 0.104 0.101 0.103 13,288,929 0.1010 3.53%
1995-12-21 0 0.850 0.850 0.880 0.820 0.860 1,150,000 961,200 0.8358 0.099 0.099 0.103 0.096 0.100 9,859,528 0.0975 4.94%
1995-12-20 0 0.810 0.810 0.830 0.810 0.890 2,073,000 1,755,050 0.8466 0.094 0.094 0.097 0.094 0.104 17,772,870 0.0987 -8.99%
1995-12-19 0 0.890 0.890 0.900 0.860 0.900 140,000 124,400 0.8886 0.104 0.104 0.105 0.100 0.105 1,200,290 0.1036 -8.25%
1995-12-18 0 0.970 0.950 0.970 - - 0 0 - 0.113 0.111 0.113 - - 0 - -1.02%
1995-12-15 0 0.980 0.960 0.980 0.980 1.020 3,372,000 3,353,220 0.9944 0.114 0.112 0.114 0.114 0.119 28,909,850 0.1160 -2.00%
1995-12-14 0 1.000 0.980 1.010 1.000 1.020 480,000 483,200 1.0067 0.117 0.114 0.118 0.117 0.119 4,115,281 0.1174 -7.41%
1995-12-13 0 1.080 - 1.080 - - 0 0 - 0.126 - 0.126 - - 0 - -0.92%
1995-12-12 0 1.090 - 1.090 1.100 1.110 64,000 70,600 1.1031 0.127 - 0.127 0.128 0.129 548,704 0.1287 -4.39%
1995-12-11 0 1.140 - 1.140 1.150 1.150 50,000 57,500 1.1500 0.133 - 0.133 0.134 0.134 428,675 0.1341 -1.72%
1995-12-08 0 1.160 1.120 1.160 1.160 1.180 100,000 117,000 1.1700 0.135 0.131 0.135 0.135 0.138 857,350 0.1365 -1.69%
1995-12-07 0 1.180 - 1.200 - - 0 0 - 0.138 - 0.140 - - 0 - 0.00%
1995-12-06 0 1.180 1.140 1.180 1.180 1.190 30,000 35,600 1.1867 0.138 0.133 0.138 0.138 0.139 257,205 0.1384 -1.67%
1995-12-05 0 1.200 1.190 1.200 1.200 1.210 44,000 53,140 1.2077 0.140 0.139 0.140 0.140 0.141 377,234 0.1409 -1.64%
1995-12-04 0 1.220 1.190 1.220 1.180 1.220 20,000 24,000 1.2000 0.142 0.139 0.142 0.138 0.142 171,470 0.1400 2.52%
1995-12-01 0 1.190 1.190 1.200 - - 0 0 - 0.139 0.139 0.140 - - 0 - 0.00%
1995-11-30 0 1.190 1.190 1.210 1.190 1.200 462,000 554,380 1.2000 0.139 0.139 0.141 0.139 0.140 3,960,958 0.1400 -0.83%
1995-11-29 0 1.200 - 1.230 1.190 1.200 90,200 108,188 1.1994 0.140 - 0.143 0.139 0.140 773,330 0.1399 1.69%
1995-11-28 0 1.180 - 1.190 1.180 1.200 450,000 537,000 1.1933 0.138 - 0.139 0.138 0.140 3,858,076 0.1392 -1.67%
1995-11-27 0 1.200 1.180 1.200 1.200 1.200 66,000 79,200 1.2000 0.140 0.138 0.140 0.140 0.140 565,851 0.1400 0.00%
1995-11-24 0 1.200 1.160 1.200 1.200 1.200 100,000 120,000 1.2000 0.140 0.135 0.140 0.140 0.140 857,350 0.1400 0.00%
1995-11-23 0 1.200 1.180 1.200 - - 0 0 - 0.140 0.138 0.140 - - 0 - 0.00%
1995-11-22 0 1.200 1.170 1.200 1.180 1.200 80,000 95,120 1.1890 0.140 0.136 0.140 0.138 0.140 685,880 0.1387 3.45%
1995-11-21 0 1.160 1.160 - 1.160 1.180 202,000 235,620 1.1664 0.135 0.135 - 0.135 0.138 1,731,847 0.1361 -0.85%
1995-11-20 0 1.170 1.150 1.170 1.150 1.170 208,000 241,300 1.1601 0.136 0.134 0.136 0.134 0.136 1,783,288 0.1353 1.74%
1995-11-17 0 1.150 1.120 1.190 1.100 1.150 122,000 138,700 1.1369 0.134 0.131 0.139 0.128 0.134 1,045,967 0.1326 7.48%
1995-11-16 0 1.070 1.070 - 1.070 1.070 62,000 66,940 1.0797 0.125 0.125 - 0.125 0.125 531,557 0.1259 0.00%
1995-11-15 0 1.070 1.070 - 1.050 1.050 20,000 21,000 1.0500 0.125 0.125 - 0.122 0.122 171,470 0.1225 -0.93%
1995-11-14 0 1.080 1.060 1.080 1.040 1.080 184,000 197,040 1.0709 0.126 0.124 0.126 0.121 0.126 1,577,524 0.1249 5.88%
1995-11-13 0 1.020 1.020 1.060 1.020 1.030 768,800 786,836 1.0235 0.119 0.119 0.124 0.119 0.120 6,591,309 0.1194 0.00%
1995-11-10 0 1.020 1.020 1.030 1.010 1.130 1,122,000 1,162,900 1.0365 0.119 0.119 0.120 0.118 0.132 9,619,470 0.1209 -12.07%
1995-11-09 0 1.160 1.140 1.180 - - 0 0 - 0.135 0.133 0.138 - - 0 - 0.00%
1995-11-08 0 1.160 1.150 1.160 1.160 1.180 340,000 396,400 1.1659 0.135 0.134 0.135 0.135 0.138 2,914,991 0.1360 -4.13%
1995-11-07 0 1.210 1.160 1.210 - - 0 0 - 0.141 0.135 0.141 - - 0 - 0.00%
1995-11-06 0 1.210 1.210 1.230 1.210 1.210 310,000 375,100 1.2100 0.141 0.141 0.143 0.141 0.141 2,657,786 0.1411 0.00%
1995-11-03 0 1.210 1.200 1.210 1.210 1.220 270,000 328,500 1.2167 0.141 0.140 0.141 0.141 0.142 2,314,846 0.1419 0.83%
1995-11-02 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.140 0.139 0.140 0.140 0.140 171,470 0.1400 0.00%
1995-10-31 0 1.200 1.190 1.200 1.190 1.240 630,200 757,032 1.2013 0.140 0.139 0.140 0.139 0.145 5,403,021 0.1401 -4.76%
1995-10-30 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 0.147 0.143 0.147 0.147 0.147 171,470 0.1470 0.00%
1995-10-27 0 1.260 1.260 1.270 1.260 1.260 182,661 230,113 1.2598 0.147 0.147 0.148 0.147 0.147 1,566,044 0.1469 -2.33%
1995-10-26 0 1.290 1.290 1.300 1.290 1.290 30,000 38,700 1.2900 0.150 0.150 0.152 0.150 0.150 257,205 0.1505 -0.77%
1995-10-25 0 1.300 1.290 1.300 1.300 1.300 990,000 1,287,000 1.3000 0.152 0.150 0.152 0.152 0.152 8,487,767 0.1516 0.00%
1995-10-24 0 1.300 1.290 1.300 1.300 1.300 396,000 514,800 1.3000 0.152 0.150 0.152 0.152 0.152 3,395,107 0.1516 0.00%
1995-10-23 0 1.300 1.290 1.300 1.290 1.300 410,000 529,540 1.2916 0.152 0.150 0.152 0.150 0.152 3,515,136 0.1506 0.00%
1995-10-20 0 1.300 1.290 1.300 1.180 1.440 1,758,000 2,259,540 1.2853 0.152 0.150 0.152 0.138 0.168 15,072,217 0.1499 -12.16%
1995-10-19 0 1.480 - 1.480 - - 0 0 - 0.173 - 0.173 - - 0 - -1.33%
1995-10-18 0 1.500 - 1.500 1.500 1.530 42,000 63,660 1.5157 0.175 - 0.175 0.175 0.178 360,087 0.1768 -2.60%
1995-10-17 0 1.540 - 1.540 1.550 1.550 20,000 31,000 1.5500 0.180 - 0.180 0.181 0.181 171,470 0.1808 -0.65%
1995-10-16 0 1.550 - 1.550 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
1995-10-13 0 1.550 - - 1.550 1.550 34,000 52,700 1.5500 0.181 - - 0.181 0.181 291,499 0.1808 0.00%
1995-10-12 0 1.550 - 1.550 1.550 1.570 78,000 121,600 1.5590 0.181 - 0.181 0.181 0.183 668,733 0.1818 -1.90%
1995-10-11 0 1.580 - 1.580 1.590 1.590 30,000 47,700 1.5900 0.184 - 0.184 0.185 0.185 257,205 0.1855 -0.63%
1995-10-10 0 1.590 - 1.600 1.590 1.600 68,000 108,420 1.5944 0.185 - 0.187 0.185 0.187 582,998 0.1860 -0.62%
1995-10-09 0 1.600 - 1.630 1.600 1.660 90,000 148,000 1.6444 0.187 - 0.190 0.187 0.194 771,615 0.1918 -3.03%
1995-10-06 0 1.650 1.640 1.660 1.650 1.650 20,000 33,000 1.6500 0.192 0.191 0.194 0.192 0.192 171,470 0.1925 -0.60%
1995-10-05 0 1.660 - 1.660 1.660 1.660 50,000 83,000 1.6600 0.194 - 0.194 0.194 0.194 428,675 0.1936 0.00%
1995-10-04 0 1.660 - 1.680 - - 0 0 - 0.194 - 0.196 - - 0 - 0.00%
1995-10-03 0 1.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1995-10-02 0 1.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1995-09-29 0 1.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1995-09-28 0 1.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1995-09-27 0 1.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1995-09-26 0 1.660 - 1.660 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1995-09-25 0 1.660 - - - - 0 0 - 0.194 - - - - 0 - 0.00%
1995-09-22 0 1.660 - 1.670 - - 0 0 - 0.194 - 0.195 - - 0 - 0.00%
1995-09-21 0 1.660 - 1.670 - - 0 0 - 0.194 - 0.195 - - 0 - 0.00%
1995-09-20 0 1.660 - 1.660 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1995-09-19 0 1.660 1.650 1.700 1.660 1.660 2,140,000 3,532,400 1.6507 0.194 0.192 0.198 0.194 0.194 18,347,295 0.1925 0.61%
1995-09-18 0 1.650 - 1.670 1.650 1.700 190,000 318,000 1.6737 0.192 - 0.195 0.192 0.198 1,628,965 0.1952 -2.94%
1995-09-15 0 1.700 1.680 - 1.700 1.700 30,000 51,000 1.7000 0.198 0.196 - 0.198 0.198 257,205 0.1983 0.00%
1995-09-14 0 1.700 1.670 1.700 1.700 1.700 20,000 34,000 1.7000 0.198 0.195 0.198 0.198 0.198 171,470 0.1983 -2.30%
1995-09-13 0 1.740 1.740 1.750 1.720 1.740 702,000 1,219,260 1.7368 0.203 0.203 0.204 0.201 0.203 6,018,599 0.2026 1.75%
1995-09-12 0 1.710 1.710 1.730 1.680 1.790 3,289,913 5,630,136 1.7113 0.199 0.199 0.202 0.196 0.209 28,206,077 0.1996 -4.47%
1995-09-11 0 1.790 - 1.800 1.790 1.800 220,000 394,500 1.7932 0.209 - 0.210 0.209 0.210 1,886,170 0.2092 -2.19%
1995-09-08 0 1.830 - 1.840 - - 0 0 - 0.213 - 0.215 - - 0 - 0.00%
1995-09-07 0 1.830 - 1.870 1.830 1.830 20,000 36,600 1.8300 0.213 - 0.218 0.213 0.213 171,470 0.2134 0.00%
1995-09-06 0 1.830 - 1.850 1.830 1.850 44,000 80,880 1.8382 0.213 - 0.216 0.213 0.216 377,234 0.2144 -1.08%
1995-09-05 0 1.850 - 1.850 1.850 1.850 40,000 74,000 1.8500 0.216 - 0.216 0.216 0.216 342,940 0.2158 -1.07%
1995-09-04 0 1.870 1.850 1.890 - - 0 0 - 0.218 0.216 0.220 - - 0 - 0.00%
1995-09-01 0 1.870 1.840 1.870 1.880 1.880 36,000 67,680 1.8800 0.218 0.215 0.218 0.219 0.219 308,646 0.2193 0.00%
1995-08-31 0 1.870 1.830 - - - 0 0 - 0.218 0.213 - - - 0 - 0.00%
1995-08-30 0 1.870 - 1.870 1.870 1.870 10,000 18,700 1.8700 0.218 - 0.218 0.218 0.218 85,735 0.2181 -0.00%
1995-08-29 0 1.960 1.920 1.960 1.940 1.960 118,000 230,320 1.9519 0.218 0.214 0.218 0.216 0.218 1,060,363 0.2172 0.00%
1995-08-25 0 1.960 1.960 - 1.950 1.950 10,000 19,500 1.9500 0.218 0.218 - 0.217 0.217 89,861 0.2170 0.00%
1995-08-24 0 1.960 1.940 - - - 0 0 - 0.218 0.216 - - - 0 - 0.00%
1995-08-23 0 1.960 1.940 1.980 - - 0 0 - 0.218 0.216 0.220 - - 0 - 0.00%
1995-08-22 0 1.960 1.950 1.960 1.960 1.960 30,000 58,800 1.9600 0.218 0.217 0.218 0.218 0.218 269,584 0.2181 0.00%
1995-08-21 0 1.960 1.930 - - - 0 0 - 0.218 0.215 - - - 0 - 0.00%
1995-08-18 0 1.960 1.960 2.000 - - 0 0 - 0.218 0.218 0.223 - - 0 - 0.00%
1995-08-17 0 1.960 1.960 - - - 152,000 294,880 1.9400 0.218 0.218 - - - 1,365,892 0.2159 0.51%
1995-08-16 0 1.950 1.950 - 1.950 1.950 434,000 846,300 1.9500 0.217 0.217 - 0.217 0.217 3,899,981 0.2170 0.00%
1995-08-15 0 1.950 1.950 2.000 1.950 2.000 50,000 99,500 1.9900 0.217 0.217 0.223 0.217 0.223 449,307 0.2215 -2.50%
1995-08-14 0 2.000 1.950 2.000 2.000 2.000 20,000 40,000 2.0000 0.223 0.217 0.223 0.223 0.223 179,723 0.2226 -2.44%
1995-08-11 0 2.050 - 2.050 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1995-08-10 0 2.050 - 2.100 2.050 2.050 6,000 12,300 2.0500 0.228 - 0.234 0.228 0.228 53,917 0.2281 0.00%
1995-08-09 0 2.050 - 2.100 - - 0 0 - 0.228 - 0.234 - - 0 - 0.00%
1995-08-08 0 2.050 2.000 2.050 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
1995-08-07 0 2.050 2.025 2.100 2.050 2.050 20,000 41,000 2.0500 0.228 0.225 0.234 0.228 0.228 179,723 0.2281 -2.38%
1995-08-04 0 2.100 2.050 2.100 - - 0 0 - 0.234 0.228 0.234 - - 0 - 0.00%
1995-08-03 0 2.100 2.050 2.150 2.050 2.100 38,000 78,400 2.0632 0.234 0.228 0.239 0.228 0.234 341,473 0.2296 2.44%
1995-08-02 0 2.050 2.000 2.050 1.980 2.050 50,000 100,360 2.0072 0.228 0.223 0.228 0.220 0.228 449,307 0.2234 0.00%
1995-08-01 0 2.050 2.000 - - - 0 0 - 0.228 0.223 - - - 0 - 0.00%
1995-07-31 0 2.050 2.025 2.050 2.050 2.050 24,000 49,200 2.0500 0.228 0.225 0.228 0.228 0.228 215,667 0.2281 1.23%
1995-07-28 0 2.025 2.000 2.025 2.025 2.025 20,000 40,500 2.0250 0.225 0.223 0.225 0.225 0.225 179,723 0.2253 0.00%
1995-07-27 0 2.025 2.025 2.100 2.000 2.050 113,000 228,000 2.0177 0.225 0.225 0.234 0.223 0.228 1,015,433 0.2245 -2.41%
1995-07-26 0 2.075 2.050 2.075 2.075 2.075 30,000 62,250 2.0750 0.231 0.228 0.231 0.231 0.231 269,584 0.2309 1.22%
1995-07-25 0 2.050 2.050 2.075 2.050 2.075 30,000 61,750 2.0583 0.228 0.228 0.231 0.228 0.231 269,584 0.2291 -2.38%
1995-07-24 0 2.100 2.050 2.100 - - 0 0 - 0.234 0.228 0.234 - - 0 - -2.33%
1995-07-21 0 2.150 - 2.150 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1995-07-20 0 2.150 2.125 2.150 2.150 2.150 214,000 460,100 2.1500 0.239 0.236 0.239 0.239 0.239 1,923,032 0.2393 0.00%
1995-07-19 0 2.150 2.125 2.200 2.075 2.150 90,000 188,750 2.0972 0.239 0.236 0.245 0.231 0.239 808,752 0.2334 -1.15%
1995-07-18 0 2.175 2.175 2.200 2.100 2.275 310,000 673,150 2.1715 0.242 0.242 0.245 0.234 0.253 2,785,701 0.2416 -4.40%
1995-07-17 0 2.275 - 2.275 - - 0 0 - 0.253 - 0.253 - - 0 - -1.09%
1995-07-14 0 2.300 - 2.300 2.300 2.450 573,000 1,370,950 2.3926 0.256 - 0.256 0.256 0.273 5,149,053 0.2663 -5.15%
1995-07-13 0 2.425 2.425 2.475 2.300 2.450 1,360,000 3,247,350 2.3878 0.270 0.270 0.275 0.256 0.273 12,221,138 0.2657 5.43%
1995-07-12 0 2.300 2.275 2.300 2.225 2.350 298,000 685,350 2.2998 0.256 0.253 0.256 0.248 0.262 2,677,867 0.2559 5.75%
1995-07-11 0 2.175 2.175 2.225 2.125 2.175 126,000 272,900 2.1659 0.242 0.242 0.248 0.236 0.242 1,132,252 0.2410 0.00%
1995-07-10 0 2.175 2.175 2.225 2.150 2.225 148,000 321,600 2.1730 0.242 0.242 0.248 0.239 0.248 1,329,947 0.2418 3.57%
1995-07-07 0 2.100 2.100 2.200 2.100 2.100 50,000 105,000 2.1000 0.234 0.234 0.245 0.234 0.234 449,307 0.2337 0.00%
1995-07-06 0 2.100 2.050 2.125 - - 0 0 - 0.234 0.228 0.236 - - 0 - 0.00%
1995-07-05 0 2.100 2.000 2.125 2.100 2.100 12,000 25,200 2.1000 0.234 0.223 0.236 0.234 0.234 107,834 0.2337 0.00%
1995-07-04 0 2.100 2.000 2.125 - - 0 0 - 0.234 0.223 0.236 - - 0 - 0.00%
1995-07-03 0 2.100 2.000 2.100 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
1995-06-30 0 2.100 2.100 - 2.050 2.100 114,000 237,100 2.0798 0.234 0.234 - 0.228 0.234 1,024,419 0.2314 0.00%
1995-06-29 0 2.100 2.025 2.100 2.050 2.100 80,000 166,000 2.0750 0.234 0.225 0.234 0.228 0.234 718,890 0.2309 1.20%
1995-06-28 0 2.075 2.000 2.100 2.050 2.075 8,000 16,500 2.0625 0.231 0.223 0.234 0.228 0.231 71,889 0.2295 0.00%
1995-06-27 0 2.075 2.075 2.150 2.050 2.075 50,000 103,250 2.0650 0.231 0.231 0.239 0.228 0.231 449,307 0.2298 1.22%
1995-06-26 0 2.050 2.050 2.100 2.050 2.050 16,000 32,800 2.0500 0.228 0.228 0.234 0.228 0.228 143,778 0.2281 1.23%
1995-06-23 0 2.025 1.950 2.100 - - 680,000 1,346,400 1.9800 0.225 0.217 0.234 - - 6,110,569 0.2203 0.00%
1995-06-22 0 2.025 1.950 - 2.000 2.025 70,000 140,500 2.0071 0.225 0.217 - 0.223 0.225 629,029 0.2234 -1.22%
1995-06-21 0 2.050 2.025 2.100 2.000 2.050 140,000 283,500 2.0250 0.228 0.225 0.234 0.223 0.228 1,258,058 0.2253 1.23%
1995-06-20 0 2.025 2.000 2.025 2.000 2.025 160,000 322,000 2.0125 0.225 0.223 0.225 0.223 0.225 1,437,781 0.2240 2.79%
1995-06-16 0 1.970 1.970 - 1.900 2.000 100,000 196,300 1.9630 0.219 0.219 - 0.211 0.223 898,613 0.2184 4.23%
1995-06-15 0 1.890 - 1.930 1.890 1.940 50,000 95,600 1.9120 0.210 - 0.215 0.210 0.216 449,307 0.2128 -2.58%
1995-06-14 0 1.940 1.920 1.960 1.920 1.940 60,000 116,200 1.9367 0.216 0.214 0.218 0.214 0.216 539,168 0.2155 1.04%
1995-06-13 0 1.920 1.910 1.930 1.920 1.920 20,000 38,400 1.9200 0.214 0.213 0.215 0.214 0.214 179,723 0.2137 0.00%
1995-06-12 0 1.920 1.900 1.920 1.840 1.920 170,000 323,700 1.9041 0.214 0.211 0.214 0.205 0.214 1,527,642 0.2119 4.35%
1995-06-09 0 1.840 1.800 1.850 - - 1,100,000 2,024,000 1.8400 0.205 0.200 0.206 - - 9,884,744 0.2048 0.00%
1995-06-08 0 1.840 1.830 1.840 1.830 1.870 333,400 617,138 1.8510 0.205 0.204 0.205 0.204 0.208 2,995,976 0.2060 -2.65%
1995-06-07 0 1.890 - 1.890 - - 0 0 - 0.210 - 0.210 - - 0 - -0.53%
1995-06-06 0 1.900 - 1.900 1.900 1.900 30,720 58,310 1.8981 0.211 - 0.211 0.211 0.211 276,054 0.2112 0.00%
1995-06-05 0 1.900 - 1.900 1.900 1.900 20,000 38,000 1.9000 0.211 - 0.211 0.211 0.211 179,723 0.2114 -2.06%
1995-06-01 0 1.940 - 1.940 - - 0 0 - 0.216 - 0.216 - - 0 - -1.02%
1995-05-31 0 1.960 - 1.960 1.970 1.980 84,000 165,820 1.9740 0.218 - 0.218 0.219 0.220 754,835 0.2197 -0.51%
1995-05-30 0 1.970 1.970 1.990 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
1995-05-29 0 1.970 1.970 2.025 1.970 1.970 10,000 19,700 1.9700 0.219 0.219 0.225 0.219 0.219 89,861 0.2192 -1.01%
1995-05-26 0 1.990 - 1.990 - - 0 0 - 0.221 - 0.221 - - 0 - -0.50%
1995-05-25 0 2.000 1.990 2.000 2.000 2.000 500,000 1,000,000 2.0000 0.223 0.221 0.223 0.223 0.223 4,493,065 0.2226 0.00%
1995-05-24 0 2.000 1.970 2.000 2.000 2.000 124,000 248,000 2.0000 0.223 0.219 0.223 0.223 0.223 1,114,280 0.2226 0.00%
1995-05-23 0 2.000 - 2.000 2.000 2.000 452,000 904,000 2.0000 0.223 - 0.223 0.223 0.223 4,061,731 0.2226 0.00%
1995-05-22 0 2.000 1.990 2.025 1.990 2.000 562,000 1,122,980 1.9982 0.223 0.221 0.225 0.221 0.223 5,050,205 0.2224 -2.44%
1995-05-19 0 2.050 2.050 2.200 - - 0 0 - 0.228 0.228 0.245 - - 0 - 2.50%
1995-05-18 0 2.000 2.000 - - - 0 0 - 0.223 0.223 - - - 0 - 3.09%
1995-05-17 0 1.940 1.940 - - - 0 0 - 0.216 0.216 - - - 0 - 0.52%
1995-05-16 0 1.930 1.890 - - - 0 0 - 0.215 0.210 - - - 0 - 0.00%
1995-05-15 0 1.930 1.890 - - - 0 0 - 0.215 0.210 - - - 0 - 0.00%
1995-05-12 0 1.930 1.890 - 1.930 1.930 74,000 142,820 1.9300 0.215 0.210 - 0.215 0.215 664,974 0.2148 0.52%
1995-05-11 0 1.920 - 1.920 1.920 1.920 64,000 122,880 1.9200 0.214 - 0.214 0.214 0.214 575,112 0.2137 0.00%
1995-05-10 0 1.920 - 1.980 - - 0 0 - 0.214 - 0.220 - - 0 - 0.00%
1995-05-09 0 1.920 - 1.980 - - 0 0 - 0.214 - 0.220 - - 0 - 0.00%
1995-05-08 0 1.920 - 1.930 1.920 1.920 50,000 96,000 1.9200 0.214 - 0.215 0.214 0.214 449,307 0.2137 0.00%
1995-05-05 0 1.920 - 2.000 1.920 1.920 10,000 19,200 1.9200 0.214 - 0.223 0.214 0.214 89,861 0.2137 0.00%
1995-05-04 0 1.920 1.880 1.940 1.920 1.950 140,000 270,700 1.9336 0.214 0.209 0.216 0.214 0.217 1,258,058 0.2152 -1.54%
1995-05-03 0 1.950 1.920 1.950 1.950 1.950 20,000 39,000 1.9500 0.217 0.214 0.217 0.217 0.217 179,723 0.2170 2.63%
1995-05-02 0 1.900 1.890 1.920 - - 0 0 - 0.211 0.210 0.214 - - 0 - 0.00%
1995-05-01 0 1.900 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1995-04-28 0 1.900 - 1.900 - - 0 0 - 0.211 - 0.211 - - 0 - -2.06%
1995-04-27 0 1.940 - 1.940 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1995-04-26 0 1.940 - 1.940 - - 0 0 - 0.216 - 0.216 - - 0 - -0.51%
1995-04-25 0 1.950 - 1.950 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1995-04-24 0 1.950 - 1.950 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
1995-04-21 0 1.950 1.920 1.950 1.950 1.950 4,000 7,800 1.9500 0.217 0.214 0.217 0.217 0.217 35,945 0.2170 1.56%
1995-04-20 0 1.920 1.920 - - - 0 0 - 0.214 0.214 - - - 0 - 0.00%
1995-04-19 0 1.920 1.920 - - - 0 0 - 0.214 0.214 - - - 0 - 0.00%
1995-04-18 0 1.920 1.920 2.000 1.920 1.920 70,000 134,400 1.9200 0.214 0.214 0.223 0.214 0.214 629,029 0.2137 -1.54%
1995-04-13 0 1.950 1.930 2.000 1.920 1.980 916,124 1,783,832 1.9472 0.217 0.215 0.223 0.214 0.220 8,232,410 0.2167 1.56%
1995-04-12 0 1.920 1.900 - 1.920 1.920 30,000 57,600 1.9200 0.214 0.211 - 0.214 0.214 269,584 0.2137 2.13%
1995-04-11 0 1.880 1.880 - - - 0 0 - 0.209 0.209 - - - 0 - 0.00%
1995-04-10 0 1.880 1.880 - 1.880 1.880 40,000 75,200 1.8800 0.209 0.209 - 0.209 0.209 359,445 0.2092 1.08%
1995-04-07 0 1.860 1.860 - - - 0 0 - 0.207 0.207 - - - 0 - 0.54%
1995-04-06 0 1.850 1.850 - 1.850 1.860 130,000 241,700 1.8592 0.206 0.206 - 0.206 0.207 1,168,197 0.2069 0.00%
1995-04-04 0 1.850 1.850 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
1995-04-03 0 1.850 1.850 - - - 0 0 - 0.206 0.206 - - - 0 - 0.00%
1995-03-31 0 1.850 1.850 - 1.850 1.850 10,000 18,500 1.8500 0.206 0.206 - 0.206 0.206 89,861 0.2059 1.09%
1995-03-30 0 1.830 1.830 1.930 1.830 1.930 110,000 208,900 1.8991 0.204 0.204 0.215 0.204 0.215 988,474 0.2113 -5.67%
1995-03-29 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-28 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-27 0 1.940 1.940 - - - 18,000 34,920 1.9400 0.216 0.216 - - - 161,750 0.2159 0.00%
1995-03-24 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-23 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-22 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-21 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-20 0 1.940 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1995-03-17 0 1.940 1.900 1.960 - - 0 0 - 0.216 0.211 0.218 - - 0 - 0.00%
1995-03-16 0 1.940 1.900 1.960 - - 0 0 - 0.216 0.211 0.218 - - 0 - 0.00%
1995-03-15 0 1.940 - 1.990 1.940 1.960 103,716 203,015 1.9574 0.216 - 0.221 0.216 0.218 932,006 0.2178 -2.02%
1995-03-14 0 1.980 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
1995-03-13 0 1.980 - 2.075 - - 0 0 - 0.220 - 0.231 - - 0 - 0.00%
1995-03-10 0 1.980 1.960 2.000 - - 0 0 - 0.220 0.218 0.223 - - 0 - 0.00%
1995-03-09 0 1.980 1.980 - 1.980 1.980 6,000 11,880 1.9800 0.220 0.220 - 0.220 0.220 53,917 0.2203 -2.22%
1995-03-08 0 2.025 1.980 2.025 - - 0 0 - 0.225 0.220 0.225 - - 0 - 0.00%
1995-03-07 0 2.025 2.025 2.050 2.025 2.025 340,000 688,500 2.0250 0.225 0.225 0.228 0.225 0.225 3,055,284 0.2253 -1.22%
1995-03-06 0 2.050 2.025 2.050 2.050 2.050 28,000 57,400 2.0500 0.228 0.225 0.228 0.228 0.228 251,612 0.2281 -1.20%
1995-03-03 0 2.075 2.025 2.075 - - 0 0 - 0.231 0.225 0.231 - - 0 - 0.00%
1995-03-02 0 2.075 2.025 2.075 2.075 2.075 240,000 498,000 2.0750 0.231 0.225 0.231 0.231 0.231 2,156,671 0.2309 2.47%
1995-03-01 0 2.025 2.025 2.075 2.025 2.025 20,000 40,500 2.0250 0.225 0.225 0.231 0.225 0.225 179,723 0.2253 0.00%
1995-02-28 0 2.025 2.025 2.075 2.025 2.075 188,000 383,200 2.0383 0.225 0.225 0.231 0.225 0.231 1,689,393 0.2268 -1.22%
1995-02-27 0 2.050 2.025 - 2.000 2.050 70,000 142,500 2.0357 0.228 0.225 - 0.223 0.228 629,029 0.2265 2.50%
1995-02-24 0 2.000 2.000 2.025 2.000 2.000 22,000 44,000 2.0000 0.223 0.223 0.225 0.223 0.223 197,695 0.2226 1.01%
1995-02-23 0 1.980 1.970 2.000 - - 0 0 - 0.220 0.219 0.223 - - 0 - 0.00%
1995-02-22 0 1.980 1.970 1.980 - - 0 0 - 0.220 0.219 0.220 - - 0 - 0.00%
1995-02-21 0 1.980 1.970 1.980 1.980 1.980 140,000 277,200 1.9800 0.220 0.219 0.220 0.220 0.220 1,258,058 0.2203 -1.00%
1995-02-20 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 0.223 0.219 0.223 0.223 0.223 89,861 0.2226 1.01%
1995-02-17 0 1.980 1.960 1.980 - - 0 0 - 0.220 0.218 0.220 - - 0 - 0.00%
1995-02-16 0 1.980 1.980 1.990 1.980 1.980 106,000 209,880 1.9800 0.220 0.220 0.221 0.220 0.220 952,530 0.2203 0.00%
1995-02-15 0 1.980 - 2.000 - - 0 0 - 0.220 - 0.223 - - 0 - 0.00%
1995-02-14 0 1.980 1.900 1.990 1.980 1.980 50,000 99,000 1.9800 0.220 0.211 0.221 0.220 0.220 449,307 0.2203 0.00%
1995-02-13 0 1.980 - 1.980 1.960 1.960 20,000 39,200 1.9600 0.220 - 0.220 0.218 0.218 179,723 0.2181 0.00%
1995-02-10 0 1.980 1.950 1.980 - - 0 0 - 0.220 0.217 0.220 - - 0 - 0.00%
1995-02-09 0 1.980 1.960 1.990 1.970 1.980 70,000 138,300 1.9757 0.220 0.218 0.221 0.219 0.220 629,029 0.2199 -1.00%
1995-02-08 0 2.000 - 2.000 2.000 2.025 192,000 387,300 2.0172 0.223 - 0.223 0.223 0.225 1,725,337 0.2245 -1.23%
1995-02-07 0 2.025 2.025 - - - 0 0 - 0.225 0.225 - - - 0 - 1.25%
1995-02-06 0 2.000 2.000 - - - 0 0 - 0.223 0.223 - - - 0 - 0.00%
1995-02-03 0 2.000 2.000 - 2.000 2.000 430,000 860,000 2.0000 0.223 0.223 - 0.223 0.223 3,864,036 0.2226 0.00%
1995-01-30 0 2.000 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-01-27 0 2.000 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-01-26 0 2.000 - 2.000 2.000 2.000 10,000 20,000 2.0000 0.223 - 0.223 0.223 0.223 89,861 0.2226 0.00%
1995-01-25 0 2.000 1.980 - - - 0 0 - 0.223 0.220 - - - 0 - 0.00%
1995-01-24 0 2.000 2.000 - 2.000 2.000 40,000 80,000 2.0000 0.223 0.223 - 0.223 0.223 359,445 0.2226 0.00%
1995-01-23 0 2.000 2.100 - 2.000 2.000 16,000 32,000 2.0000 0.223 0.234 - 0.223 0.223 143,778 0.2226 0.00%
1995-01-20 0 2.000 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1995-01-19 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 0.223 0.219 0.223 0.223 0.223 89,861 0.2226 -1.23%
1995-01-18 0 2.025 - 2.025 2.025 2.025 10,000 20,250 2.0250 0.225 - 0.225 0.225 0.225 89,861 0.2253 1.25%
1995-01-17 0 2.000 2.000 2.025 2.000 2.025 610,000 1,220,500 2.0008 0.223 0.223 0.225 0.223 0.225 5,481,540 0.2227 0.00%
1995-01-16 0 2.000 2.000 2.050 2.000 2.050 910,000 1,833,000 2.0143 0.223 0.223 0.228 0.223 0.228 8,177,379 0.2242 0.00%
1995-01-13 0 2.000 2.000 2.050 2.000 2.025 478,000 956,750 2.0016 0.223 0.223 0.228 0.223 0.225 4,295,370 0.2227 -1.23%
1995-01-12 0 2.025 - 2.025 - - 0 0 - 0.225 - 0.225 - - 0 - -1.22%
1995-01-11 0 2.050 2.000 2.050 - - 0 0 - 0.228 0.223 0.228 - - 0 - -1.20%
1995-01-10 0 2.075 2.000 2.075 2.075 2.075 10,000 20,750 2.0750 0.231 0.223 0.231 0.231 0.231 89,861 0.2309 0.00%
1995-01-09 0 2.075 2.050 2.125 2.075 2.075 20,000 41,500 2.0750 0.231 0.228 0.236 0.231 0.231 179,723 0.2309 -1.19%
1995-01-06 0 2.100 2.000 2.150 2.100 2.100 24,000 50,400 2.1000 0.234 0.223 0.239 0.234 0.234 215,667 0.2337 -3.00%
1995-01-05 0 2.165 2.100 2.200 - - 0 0 - 0.241 0.234 0.245 - - 0 - -0.00%
1995-01-04 0 2.200 2.100 2.200 2.275 2.275 12,000 27,300 2.2750 0.241 0.230 0.241 0.249 0.249 109,577 0.2491 -2.22%
1995-01-03 0 2.250 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-12-30 0 2.250 2.225 2.250 2.200 2.250 70,000 156,500 2.2357 0.246 0.244 0.246 0.241 0.246 639,198 0.2448 3.45%
1994-12-29 0 2.175 2.100 2.175 2.175 2.175 20,000 43,500 2.1750 0.238 0.230 0.238 0.238 0.238 182,628 0.2382 -1.14%
1994-12-28 0 2.200 2.175 2.200 2.200 2.200 101,034 222,120 2.1985 0.241 0.238 0.241 0.241 0.241 922,582 0.2408 2.33%
1994-12-23 0 2.150 2.100 2.175 - - 0 0 - 0.235 0.230 0.238 - - 0 - 0.00%
1994-12-22 0 2.150 2.150 2.175 - - 0 0 - 0.235 0.235 0.238 - - 0 - 3.61%
1994-12-21 0 2.075 2.075 2.175 2.075 2.150 76,000 158,450 2.0849 0.227 0.227 0.238 0.227 0.235 693,987 0.2283 -4.60%
1994-12-20 0 2.175 2.150 2.175 2.150 2.175 502,000 1,091,350 2.1740 0.238 0.235 0.238 0.235 0.238 4,583,964 0.2381 0.00%
1994-12-19 0 2.175 2.175 2.200 2.175 2.200 621,000 1,357,800 2.1865 0.238 0.238 0.241 0.238 0.241 5,670,601 0.2394 0.00%
1994-12-16 0 2.175 2.150 2.200 2.150 2.175 114,000 246,700 2.1640 0.238 0.235 0.241 0.235 0.238 1,040,980 0.2370 0.00%
1994-12-15 0 2.175 2.150 2.200 2.125 2.175 474,000 1,022,950 2.1581 0.238 0.235 0.241 0.233 0.238 4,328,285 0.2363 3.57%
1994-12-14 0 2.100 2.075 - 2.050 2.100 848,817 1,777,501 2.0941 0.230 0.227 - 0.224 0.230 7,750,890 0.2293 3.70%
1994-12-13 0 2.025 2.025 2.100 2.000 2.000 50,000 100,000 2.0000 0.222 0.222 0.230 0.219 0.219 456,570 0.2190 -3.57%
1994-12-12 0 2.100 2.075 2.100 2.100 2.175 382,000 812,700 2.1275 0.230 0.227 0.230 0.230 0.238 3,488,196 0.2330 -5.62%
1994-12-09 0 2.225 2.175 2.225 2.150 2.225 300,000 656,250 2.1875 0.244 0.238 0.244 0.235 0.244 2,739,421 0.2396 -3.26%
1994-12-08 0 2.300 2.225 2.300 2.300 2.300 86,000 197,800 2.3000 0.252 0.244 0.252 0.252 0.252 785,301 0.2519 4.55%
1994-12-07 0 2.200 2.200 2.300 2.200 2.200 44,000 96,800 2.2000 0.241 0.241 0.252 0.241 0.241 401,782 0.2409 2.33%
1994-12-06 0 2.150 2.125 2.150 2.125 2.150 170,000 364,000 2.1412 0.235 0.233 0.235 0.233 0.235 1,552,339 0.2345 1.18%
1994-12-05 0 2.125 2.100 2.200 2.100 2.150 134,000 287,000 2.1418 0.233 0.230 0.241 0.230 0.235 1,223,608 0.2346 2.41%
1994-12-02 0 2.075 - 2.350 2.075 2.225 157,900 342,648 2.1700 0.227 - 0.257 0.227 0.244 1,441,849 0.2376 -14.43%
1994-12-01 0 2.425 2.375 2.425 2.375 2.425 40,000 96,250 2.4063 0.266 0.260 0.266 0.260 0.266 365,256 0.2635 2.11%
1994-11-30 0 2.375 2.375 2.425 2.350 2.400 30,000 71,400 2.3800 0.260 0.260 0.266 0.257 0.263 273,942 0.2606 -2.06%
1994-11-29 0 2.425 2.350 2.425 2.425 2.425 38,000 92,150 2.4250 0.266 0.257 0.266 0.266 0.266 346,993 0.2656 0.00%
1994-11-28 0 2.425 2.425 2.450 2.400 2.450 46,000 111,900 2.4326 0.266 0.266 0.268 0.263 0.268 420,045 0.2664 5.43%
1994-11-25 0 2.300 2.225 2.300 2.300 2.350 110,000 254,250 2.3114 0.252 0.244 0.252 0.252 0.257 1,004,454 0.2531 -4.17%
1994-11-24 0 2.400 - 2.400 2.400 2.400 24,000 57,600 2.4000 0.263 - 0.263 0.263 0.263 219,154 0.2628 -2.04%
1994-11-23 0 2.450 2.450 2.500 2.425 2.450 510,000 1,249,250 2.4495 0.268 0.268 0.274 0.266 0.268 4,657,016 0.2683 -2.00%
1994-11-22 0 2.500 2.500 2.600 2.375 2.450 72,000 173,250 2.4063 0.274 0.274 0.285 0.260 0.268 657,461 0.2635 3.09%
1994-11-21 0 2.425 2.400 2.475 - - 1,000 2,225 2.2250 0.266 0.263 0.271 - - 9,131 0.2437 0.00%
1994-11-18 0 2.425 2.400 - 2.375 2.425 166,000 398,150 2.3985 0.266 0.263 - 0.260 0.266 1,515,813 0.2627 1.04%
1994-11-17 0 2.400 2.400 2.450 2.375 2.400 100,000 239,000 2.3900 0.263 0.263 0.268 0.260 0.263 913,140 0.2617 0.00%
1994-11-16 0 2.400 2.350 2.400 2.400 2.400 20,000 48,000 2.4000 0.263 0.257 0.263 0.263 0.263 182,628 0.2628 -2.04%
1994-11-15 0 2.450 2.350 2.475 2.450 2.450 70,000 171,500 2.4500 0.268 0.257 0.271 0.268 0.268 639,198 0.2683 0.00%
1994-11-14 0 2.450 2.425 2.450 2.400 2.450 294,000 713,200 2.4259 0.268 0.266 0.268 0.263 0.268 2,684,632 0.2657 3.16%
1994-11-11 0 2.375 2.300 2.375 2.375 2.500 122,000 296,050 2.4266 0.260 0.252 0.260 0.260 0.274 1,114,031 0.2657 -6.86%
1994-11-10 0 2.550 - 2.600 2.550 2.550 40,000 102,000 2.5500 0.279 - 0.285 0.279 0.279 365,256 0.2793 -3.77%
1994-11-09 0 2.650 - 2.650 - - 494,000 1,309,100 2.6500 0.290 - 0.290 - - 4,510,913 0.2902 -0.93%
1994-11-08 0 2.675 - 2.675 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
1994-11-07 0 2.675 - 2.675 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
1994-11-04 0 2.675 - 2.675 - - 0 0 - 0.293 - 0.293 - - 0 - 0.00%
1994-11-03 0 2.675 2.600 2.700 - - 0 0 - 0.293 0.285 0.296 - - 0 - 0.00%
1994-11-02 0 2.675 - 2.675 - - 0 0 - 0.293 - 0.293 - - 0 - -3.60%
1994-11-01 0 2.775 - 2.800 - - 0 0 - 0.304 - 0.307 - - 0 - 0.00%
1994-10-31 0 2.775 - 2.800 - - 0 0 - 0.304 - 0.307 - - 0 - 0.00%
1994-10-28 0 2.775 - 2.775 - - 0 0 - 0.304 - 0.304 - - 0 - -0.89%
1994-10-27 0 2.800 - 2.825 2.800 2.825 266,000 747,700 2.8109 0.307 - 0.309 0.307 0.309 2,428,953 0.3078 -0.88%
1994-10-26 0 2.825 2.825 2.850 - - 0 0 - 0.309 0.309 0.312 - - 0 - 0.00%
1994-10-25 0 2.825 2.825 2.850 2.825 2.825 58,000 163,850 2.8250 0.309 0.309 0.312 0.309 0.309 529,621 0.3094 0.00%
1994-10-24 0 2.825 - 2.850 2.825 2.825 16,000 45,200 2.8250 0.309 - 0.312 0.309 0.309 146,102 0.3094 0.00%
1994-10-21 0 2.825 2.800 2.850 2.825 2.825 337,000 951,900 2.8246 0.309 0.307 0.312 0.309 0.309 3,077,283 0.3093 -0.88%
1994-10-20 0 2.850 2.825 2.850 2.850 2.850 40,000 114,000 2.8500 0.312 0.309 0.312 0.312 0.312 365,256 0.3121 0.88%
1994-10-19 0 2.825 2.825 2.850 2.825 2.825 110,000 310,750 2.8250 0.309 0.309 0.312 0.309 0.309 1,004,454 0.3094 0.00%
1994-10-18 0 2.825 2.825 - - - 0 0 - 0.309 0.309 - - - 0 - 0.00%
1994-10-17 0 2.825 2.825 2.850 - - 0 0 - 0.309 0.309 0.312 - - 0 - 0.00%
1994-10-14 0 2.825 2.825 2.850 2.825 2.825 120,000 339,000 2.8250 0.309 0.309 0.312 0.309 0.309 1,095,768 0.3094 0.00%
1994-10-12 0 2.825 2.825 2.850 2.825 2.825 80,000 226,000 2.8250 0.309 0.309 0.312 0.309 0.309 730,512 0.3094 0.00%
1994-10-11 0 2.825 2.825 2.850 2.825 2.825 30,000 84,750 2.8250 0.309 0.309 0.312 0.309 0.309 273,942 0.3094 0.00%
1994-10-10 0 2.825 2.825 2.850 2.825 2.850 2,020,000 5,717,000 2.8302 0.309 0.309 0.312 0.309 0.312 18,445,434 0.3099 0.00%
1994-10-07 0 2.825 2.825 2.850 2.825 2.825 80,000 226,000 2.8250 0.309 0.309 0.312 0.309 0.309 730,512 0.3094 0.89%
1994-10-06 0 2.800 2.800 2.825 2.800 2.800 120,000 336,000 2.8000 0.307 0.307 0.309 0.307 0.307 1,095,768 0.3066 0.00%
1994-10-05 0 2.800 2.800 2.825 2.800 2.800 784,000 2,195,200 2.8000 0.307 0.307 0.309 0.307 0.307 7,159,020 0.3066 0.00%
1994-10-04 0 2.800 2.800 2.850 - - 0 0 - 0.307 0.307 0.312 - - 0 - 0.00%
1994-10-03 0 2.800 2.800 2.825 2.800 2.800 106,000 296,800 2.8000 0.307 0.307 0.309 0.307 0.307 967,929 0.3066 0.00%
1994-09-30 0 2.800 2.800 2.820 2.800 2.800 20,000 56,000 2.8000 0.307 0.307 0.309 0.307 0.307 182,628 0.3066 0.00%
1994-09-29 0 2.800 2.800 2.810 - - 0 0 - 0.307 0.307 0.308 - - 0 - 0.00%
1994-09-28 0 2.800 2.800 2.810 2.800 2.800 46,000 128,800 2.8000 0.307 0.307 0.308 0.307 0.307 420,045 0.3066 0.72%
1994-09-27 0 2.780 2.780 2.800 2.780 2.800 150,000 419,000 2.7933 0.304 0.304 0.307 0.304 0.307 1,369,710 0.3059 -0.71%
1994-09-26 0 2.800 2.800 2.820 2.780 2.800 240,000 671,400 2.7975 0.307 0.307 0.309 0.304 0.307 2,191,537 0.3064 1.82%
1994-09-23 0 2.750 2.750 2.800 - - 0 0 - 0.301 0.301 0.307 - - 0 - 0.36%
1994-09-22 0 2.740 2.740 2.800 2.740 2.800 356,000 979,640 2.7518 0.300 0.300 0.307 0.300 0.307 3,250,779 0.3014 -0.72%
1994-09-20 0 2.760 - 2.770 - - 0 0 - 0.302 - 0.303 - - 0 - 0.00%
1994-09-19 0 2.760 - 2.760 - - 0 0 - 0.302 - 0.302 - - 0 - -0.36%
1994-09-16 0 2.770 2.750 2.770 - - 0 0 - 0.303 0.301 0.303 - - 0 - 0.00%
1994-09-15 0 2.770 - 2.770 2.770 2.770 182,000 504,140 2.7700 0.303 - 0.303 0.303 0.303 1,661,915 0.3033 0.00%
1994-09-14 0 2.770 2.770 2.790 2.770 2.770 270,000 747,900 2.7700 0.303 0.303 0.306 0.303 0.303 2,465,479 0.3033 0.73%
1994-09-13 0 2.750 - 2.750 2.750 2.750 2,000 5,500 2.7500 0.301 - 0.301 0.301 0.301 18,263 0.3012 -0.72%
1994-09-12 0 2.770 - 2.770 - - 0 0 - 0.303 - 0.303 - - 0 - -1.07%
1994-09-09 0 2.800 - 2.800 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1994-09-08 0 2.800 - 2.840 - - 0 0 - 0.307 - 0.311 - - 0 - 0.00%
1994-09-07 0 2.800 2.800 2.850 2.800 2.800 4,000 11,200 2.8000 0.307 0.307 0.312 0.307 0.307 36,526 0.3066 -1.75%
1994-09-06 0 2.850 - 2.850 - - 0 0 - 0.312 - 0.312 - - 0 - 0.00%
1994-09-05 0 2.850 - 2.850 2.840 2.850 124,000 353,220 2.8485 0.312 - 0.312 0.311 0.312 1,132,294 0.3120 0.35%
1994-09-02 0 2.840 2.820 2.850 2.840 2.850 56,000 159,340 2.8454 0.311 0.309 0.312 0.311 0.312 511,359 0.3116 -0.35%
1994-09-01 0 2.850 - 2.850 2.840 2.850 198,000 563,800 2.8475 0.312 - 0.312 0.311 0.312 1,808,018 0.3118 0.71%
1994-08-31 0 2.830 2.830 2.840 2.800 2.830 396,000 1,119,000 2.8258 0.310 0.310 0.311 0.307 0.310 3,616,036 0.3095 1.80%
1994-08-30 0 2.780 2.780 - 2.740 2.780 70,000 193,800 2.7686 0.304 0.304 - 0.300 0.304 639,198 0.3032 0.72%
1994-08-26 0 2.760 2.760 2.800 2.760 2.760 22,000 60,720 2.7600 0.302 0.302 0.307 0.302 0.302 200,891 0.3023 1.85%
1994-08-25 0 2.710 2.710 2.730 2.710 2.710 382,000 1,035,220 2.7100 0.297 0.297 0.299 0.297 0.297 3,488,196 0.2968 0.00%
1994-08-24 0 2.710 2.710 2.730 2.710 2.710 20,000 54,200 2.7100 0.297 0.297 0.299 0.297 0.297 182,628 0.2968 0.00%
1994-08-23 0 2.710 2.710 2.730 2.710 2.720 122,000 331,620 2.7182 0.297 0.297 0.299 0.297 0.298 1,114,031 0.2977 -0.73%
1994-08-22 0 2.820 - 2.820 - - 0 0 - 0.299 - 0.299 - - 0 - -1.05%
1994-08-19 0 2.850 - 2.850 - - 0 0 - 0.302 - 0.302 - - 0 - -1.04%
1994-08-18 0 2.880 - 2.880 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1994-08-17 0 2.880 2.780 2.880 2.780 2.880 300,000 853,100 2.8437 0.305 0.295 0.305 0.295 0.305 2,829,731 0.3015 3.60%
1994-08-16 0 2.780 2.760 2.780 2.790 2.790 20,000 55,800 2.7900 0.295 0.293 0.295 0.296 0.296 188,649 0.2958 0.00%
1994-08-15 0 2.780 2.770 2.790 2.780 2.780 60,000 166,800 2.7800 0.295 0.294 0.296 0.295 0.295 565,946 0.2947 0.36%
1994-08-12 0 2.770 2.750 2.780 - - 0 0 - 0.294 0.292 0.295 - - 0 - 0.00%
1994-08-11 0 2.770 2.740 2.800 - - 0 0 - 0.294 0.290 0.297 - - 0 - 0.00%
1994-08-10 0 2.770 2.730 - 2.730 2.770 116,000 320,920 2.7666 0.294 0.289 - 0.289 0.294 1,094,163 0.2933 2.21%
1994-08-09 0 2.710 2.710 2.740 2.700 2.710 48,000 129,780 2.7038 0.287 0.287 0.290 0.286 0.287 452,757 0.2866 0.37%
1994-08-08 0 2.700 2.690 2.730 2.690 2.700 70,000 188,800 2.6971 0.286 0.285 0.289 0.285 0.286 660,271 0.2859 0.00%
1994-08-05 0 2.700 - 2.700 - - 756,000 2,041,200 2.7000 0.286 - 0.286 - - 7,130,923 0.2862 0.00%
1994-08-04 0 2.700 - 2.700 2.680 2.700 94,000 252,760 2.6889 0.286 - 0.286 0.284 0.286 886,649 0.2851 1.12%
1994-08-03 0 2.670 2.670 2.690 2.670 2.670 22,000 58,620 2.6645 0.283 0.283 0.285 0.283 0.283 207,514 0.2825 3.09%
1994-08-02 0 2.590 2.590 2.650 2.580 2.610 206,000 533,380 2.5892 0.275 0.275 0.281 0.274 0.277 1,943,082 0.2745 -0.77%
1994-08-01 0 2.610 2.610 2.690 2.610 2.680 230,000 610,600 2.6548 0.277 0.277 0.285 0.277 0.284 2,169,461 0.2815 -3.33%
1994-07-29 0 2.700 2.680 2.800 2.700 2.760 50,000 136,600 2.7320 0.286 0.284 0.297 0.286 0.293 471,622 0.2896 -3.57%
1994-07-28 0 2.800 2.770 2.800 - - 0 0 - 0.297 0.294 0.297 - - 0 - 0.00%
1994-07-27 0 2.800 2.780 2.890 2.800 2.850 658,000 1,855,800 2.8204 0.297 0.295 0.306 0.297 0.302 6,206,544 0.2990 0.00%
1994-07-26 0 2.800 2.770 - 2.720 2.800 148,000 410,460 2.7734 0.297 0.294 - 0.288 0.297 1,396,001 0.2940 3.70%
1994-07-25 0 2.700 2.680 2.740 2.660 2.700 104,000 279,440 2.6869 0.286 0.284 0.290 0.282 0.286 980,974 0.2849 1.50%
1994-07-22 0 2.660 2.650 2.690 2.650 2.660 189,000 502,180 2.6570 0.282 0.281 0.285 0.281 0.282 1,782,731 0.2817 1.92%
1994-07-21 0 2.610 2.610 2.650 2.610 2.610 24,000 62,640 2.6100 0.277 0.277 0.281 0.277 0.277 226,379 0.2767 -1.51%
1994-07-20 0 2.650 - 2.700 - - 0 0 - 0.281 - 0.286 - - 0 - 0.00%
1994-07-19 0 2.650 2.600 2.700 2.650 2.700 36,000 95,900 2.6639 0.281 0.276 0.286 0.281 0.286 339,568 0.2824 1.92%
1994-07-18 0 2.600 2.600 2.640 - - 0 0 - 0.276 0.276 0.280 - - 0 - 0.00%
1994-07-15 0 2.600 - 2.630 2.600 2.620 70,000 182,400 2.6057 0.276 - 0.279 0.276 0.278 660,271 0.2763 0.00%
1994-07-14 0 2.600 - 2.620 2.600 2.640 60,000 157,400 2.6233 0.276 - 0.278 0.276 0.280 565,946 0.2781 -0.76%
1994-07-13 0 2.620 2.620 2.670 2.500 2.600 130,000 332,000 2.5538 0.278 0.278 0.283 0.265 0.276 1,226,217 0.2708 9.17%
1994-07-12 0 2.400 2.400 - 2.400 2.400 10,000 24,000 2.4000 0.254 0.254 - 0.254 0.254 94,324 0.2544 -3.23%
1994-07-11 0 2.480 - 2.480 - - 0 0 - 0.263 - 0.263 - - 0 - 0.00%
1994-07-08 0 2.480 - - 2.480 2.480 14,000 34,720 2.4800 0.263 - - 0.263 0.263 132,054 0.2629 0.00%
1994-07-07 0 2.480 - 2.480 2.480 2.480 20,000 49,600 2.4800 0.263 - 0.263 0.263 0.263 188,649 0.2629 -1.59%
1994-07-06 0 2.520 - 2.550 2.520 2.540 124,000 314,480 2.5361 0.267 - 0.270 0.267 0.269 1,169,622 0.2689 -1.56%
1994-07-05 0 2.560 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1994-07-04 0 2.560 - 2.560 - - 0 0 - 0.271 - 0.271 - - 0 - -5.19%
1994-07-01 0 2.700 2.610 2.700 2.610 2.700 718,000 1,908,720 2.6584 0.286 0.277 0.286 0.277 0.286 6,772,491 0.2818 -4.42%
1994-06-30 0 2.825 - 2.825 - - 0 0 - 0.299 - 0.299 - - 0 - -4.24%
1994-06-29 0 2.950 - 2.950 - - 0 0 - 0.313 - 0.313 - - 0 - -0.84%
1994-06-28 0 2.975 - 2.975 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
1994-06-27 0 2.975 - 2.975 - - 0 0 - 0.315 - 0.315 - - 0 - -0.83%
1994-06-24 0 3.000 - 3.000 - - 1,000 2,850 2.8500 0.318 - 0.318 - - 9,432 0.3021 -0.83%
1994-06-23 0 3.025 3.000 3.025 2.950 3.050 568,000 1,709,250 3.0092 0.321 0.318 0.321 0.313 0.323 5,357,625 0.3190 3.42%
1994-06-22 0 2.925 2.875 2.950 2.800 2.950 380,000 1,089,000 2.8658 0.310 0.305 0.313 0.297 0.313 3,584,327 0.3038 4.46%
1994-06-21 0 2.800 2.800 2.825 2.800 2.800 230,000 644,000 2.8000 0.297 0.297 0.299 0.297 0.297 2,169,461 0.2968 0.00%
1994-06-20 0 2.800 2.800 2.825 2.775 2.800 178,000 498,100 2.7983 0.297 0.297 0.299 0.294 0.297 1,678,974 0.2967 0.90%
1994-06-17 0 2.775 2.750 2.775 2.725 2.775 310,000 851,000 2.7452 0.294 0.292 0.294 0.289 0.294 2,924,056 0.2910 0.91%
1994-06-16 0 2.750 2.725 2.775 2.725 2.750 138,000 378,800 2.7449 0.292 0.289 0.294 0.289 0.292 1,301,676 0.2910 1.85%
1994-06-15 0 2.700 2.700 2.725 2.650 2.700 658,000 1,773,750 2.6957 0.286 0.286 0.289 0.281 0.286 6,206,544 0.2858 1.89%
1994-06-10 0 2.650 2.625 2.675 2.600 2.650 478,000 1,259,300 2.6345 0.281 0.278 0.284 0.276 0.281 4,508,706 0.2793 1.92%
1994-06-09 0 2.600 2.600 2.650 - - 0 0 - 0.276 0.276 0.281 - - 0 - 0.00%
1994-06-08 0 2.600 2.600 2.650 2.600 2.600 54,000 140,400 2.6000 0.276 0.276 0.281 0.276 0.276 509,352 0.2756 0.00%
1994-06-07 0 2.600 2.600 2.650 2.600 2.625 194,000 508,150 2.6193 0.276 0.276 0.281 0.276 0.278 1,829,893 0.2777 -0.95%
1994-06-06 0 2.625 2.600 2.650 2.650 2.650 2,386,000 6,293,225 2.6376 0.278 0.276 0.281 0.281 0.281 22,505,798 0.2796 0.00%
1994-06-03 0 2.625 2.625 2.650 2.600 2.650 826,000 2,170,000 2.6271 0.278 0.278 0.281 0.276 0.281 7,791,194 0.2785 0.00%
1994-06-02 0 2.625 2.600 2.625 2.625 2.650 318,000 842,400 2.6491 0.278 0.276 0.278 0.278 0.281 2,999,515 0.2808 0.96%
1994-06-01 0 2.600 2.600 2.650 - - 0 0 - 0.276 0.276 0.281 - - 0 - 0.97%
1994-05-31 0 2.575 2.500 2.600 2.575 2.575 26,000 66,950 2.5750 0.273 0.265 0.276 0.273 0.273 245,243 0.2730 0.00%
1994-05-30 0 2.575 2.575 2.600 2.575 2.575 40,000 103,000 2.5750 0.273 0.273 0.276 0.273 0.273 377,298 0.2730 0.00%
1994-05-27 0 2.575 2.575 2.600 2.575 2.575 1,040,000 2,678,000 2.5750 0.273 0.273 0.276 0.273 0.273 9,809,736 0.2730 0.00%
1994-05-26 0 2.575 2.550 2.575 2.550 2.575 105,000 268,350 2.5557 0.273 0.270 0.273 0.270 0.273 990,406 0.2709 1.98%
1994-05-25 0 2.525 2.500 2.525 2.525 2.525 2,040,000 5,151,000 2.5250 0.268 0.265 0.268 0.268 0.268 19,242,174 0.2677 0.00%
1994-05-24 0 2.525 2.525 2.550 2.400 2.525 44,000 110,100 2.5023 0.268 0.268 0.270 0.254 0.268 415,027 0.2653 3.06%
1994-05-23 0 2.450 2.450 2.475 2.450 2.475 66,000 162,150 2.4568 0.260 0.260 0.262 0.260 0.262 622,541 0.2605 0.00%
1994-05-20 0 2.450 2.450 2.500 2.450 2.500 30,000 73,700 2.4567 0.260 0.260 0.265 0.260 0.265 282,973 0.2604 -1.01%
1994-05-19 0 2.475 2.450 2.475 2.450 2.500 304,000 750,300 2.4681 0.262 0.260 0.262 0.260 0.265 2,867,461 0.2617 1.02%
1994-05-18 0 2.450 2.450 2.525 2.350 2.450 310,000 751,250 2.4234 0.260 0.260 0.268 0.249 0.260 2,924,056 0.2569 4.26%
1994-05-17 0 2.350 2.325 - 2.300 2.375 230,000 538,250 2.3402 0.249 0.246 - 0.244 0.252 2,169,461 0.2481 2.17%
1994-05-16 0 2.300 2.275 2.300 2.275 2.300 200,000 459,000 2.2950 0.244 0.241 0.244 0.241 0.244 1,886,488 0.2433 1.10%
1994-05-13 0 2.275 2.200 2.275 2.275 2.300 118,000 269,700 2.2856 0.241 0.233 0.241 0.241 0.244 1,113,028 0.2423 -1.09%
1994-05-12 0 2.300 - 2.300 2.300 2.300 110,000 253,000 2.3000 0.244 - 0.244 0.244 0.244 1,037,568 0.2438 0.00%
1994-05-11 0 2.300 2.200 2.350 2.300 2.350 222,000 516,400 2.3261 0.244 0.233 0.249 0.244 0.249 2,094,001 0.2466 -1.08%
1994-05-10 0 2.325 2.325 - - - 0 0 - 0.246 0.246 - - - 0 - 1.09%
1994-05-09 0 2.300 - - 2.300 2.300 25,000 57,350 2.2940 0.244 - - 0.244 0.244 235,811 0.2432 -4.17%
1994-05-06 0 2.400 - 2.475 2.400 2.400 20,000 48,000 2.4000 0.254 - 0.262 0.254 0.254 188,649 0.2544 2.13%
1994-05-05 0 2.350 - 2.400 - - 0 0 - 0.249 - 0.254 - - 0 - 0.00%
1994-05-04 0 2.350 2.300 2.400 - - 0 0 - 0.249 0.244 0.254 - - 0 - 0.00%
1994-05-03 0 2.350 2.325 2.350 2.350 2.400 108,000 257,300 2.3824 0.249 0.246 0.249 0.249 0.254 1,018,703 0.2526 -1.05%
1994-05-02 0 2.375 2.350 2.375 2.200 2.400 272,000 634,550 2.3329 0.252 0.249 0.252 0.233 0.254 2,565,623 0.2473 7.95%
1994-04-29 0 2.200 2.100 2.200 2.200 2.550 232,000 546,600 2.3560 0.233 0.223 0.233 0.233 0.270 2,188,326 0.2498 -12.87%
1994-04-28 0 2.525 2.475 2.525 2.525 2.650 180,000 469,500 2.6083 0.268 0.262 0.268 0.268 0.281 1,697,839 0.2765 -3.81%
1994-04-27 0 2.625 2.625 2.650 2.600 2.625 60,000 156,750 2.6125 0.278 0.278 0.281 0.276 0.278 565,946 0.2770 0.96%
1994-04-26 0 2.600 2.550 2.600 2.500 2.600 95,000 243,500 2.5632 0.276 0.270 0.276 0.265 0.276 896,082 0.2717 6.12%
1994-04-25 0 2.450 2.400 - - - 2,000 4,900 2.4500 0.260 0.254 - - - 18,865 0.2597 0.00%
1994-04-22 0 2.450 2.450 - 2.450 2.450 190,000 465,500 2.4500 0.260 0.260 - 0.260 0.260 1,792,163 0.2597 -2.00%
1994-04-21 0 2.500 - 2.500 - - 0 0 - 0.265 - 0.265 - - 0 - -2.91%
1994-04-20 0 2.575 2.525 2.625 2.550 2.625 80,000 206,000 2.5750 0.273 0.268 0.278 0.270 0.278 754,595 0.2730 -1.90%
1994-04-19 0 2.625 2.525 2.625 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
1994-04-18 0 2.625 2.625 2.675 2.625 2.650 14,000 37,000 2.6429 0.278 0.278 0.284 0.278 0.281 132,054 0.2802 -0.94%
1994-04-15 0 2.650 2.650 2.675 2.650 2.675 450,000 1,193,250 2.6517 0.281 0.281 0.284 0.281 0.284 4,244,597 0.2811 -1.85%
1994-04-14 0 2.700 2.675 2.700 2.700 2.750 60,000 164,000 2.7333 0.286 0.284 0.286 0.286 0.292 565,946 0.2898 -1.82%
1994-04-13 0 2.750 2.725 2.775 2.725 2.750 196,000 537,750 2.7436 0.292 0.289 0.294 0.289 0.292 1,848,758 0.2909 1.85%
1994-04-12 0 2.700 2.750 - 2.675 2.750 32,000 86,250 2.6953 0.286 0.292 - 0.284 0.292 301,838 0.2857 4.85%
1994-04-11 0 2.575 2.575 2.650 2.525 2.525 18,000 45,450 2.5250 0.273 0.273 0.281 0.268 0.268 169,784 0.2677 3.00%
1994-04-08 0 2.500 2.500 2.550 2.450 2.450 30,000 73,500 2.4500 0.265 0.265 0.270 0.260 0.260 282,973 0.2597 2.04%
1994-04-07 0 2.450 2.450 2.500 2.450 2.475 200,000 490,500 2.4525 0.260 0.260 0.265 0.260 0.262 1,886,488 0.2600 -1.01%
1994-04-06 0 2.475 2.475 - 2.450 2.475 248,000 612,050 2.4679 0.262 0.262 - 0.260 0.262 2,339,245 0.2616 2.06%
1994-03-31 0 2.425 2.400 2.475 2.400 2.525 200,000 485,100 2.4255 0.257 0.254 0.262 0.254 0.268 1,886,488 0.2571 -3.96%
1994-03-30 0 2.525 2.500 2.525 2.500 2.525 76,000 190,600 2.5079 0.268 0.265 0.268 0.265 0.268 716,865 0.2659 -1.94%
1994-03-29 0 2.575 2.550 2.575 2.600 2.600 174,000 452,400 2.6000 0.273 0.270 0.273 0.276 0.276 1,641,244 0.2756 -2.83%
1994-03-28 0 2.650 2.650 2.700 2.650 2.675 584,000 1,557,600 2.6671 0.281 0.281 0.286 0.281 0.284 5,508,544 0.2828 -1.85%
1994-03-25 0 2.700 2.675 2.700 2.675 2.700 106,000 286,050 2.6986 0.286 0.284 0.286 0.284 0.286 999,838 0.2861 1.89%
1994-03-24 0 2.650 2.650 2.750 2.650 2.725 1,021,000 2,755,500 2.6988 0.281 0.281 0.292 0.281 0.289 9,630,520 0.2861 -0.93%
1994-03-23 0 2.675 2.600 2.700 2.600 2.675 110,000 293,500 2.6682 0.284 0.276 0.286 0.276 0.284 1,037,568 0.2829 2.88%
1994-03-22 0 2.600 2.600 2.625 2.550 2.600 956,000 2,478,700 2.5928 0.276 0.276 0.278 0.270 0.276 9,017,411 0.2749 0.00%
1994-03-21 0 2.600 2.600 2.650 2.600 2.650 90,000 236,500 2.6278 0.276 0.276 0.281 0.276 0.281 848,919 0.2786 -2.80%
1994-03-18 0 2.675 2.675 2.700 2.675 2.675 36,000 96,300 2.6750 0.284 0.284 0.286 0.284 0.284 339,568 0.2836 -0.93%
1994-03-17 0 2.700 2.700 2.725 2.700 2.750 590,000 1,593,500 2.7008 0.286 0.286 0.289 0.286 0.292 5,565,139 0.2863 0.00%
1994-03-16 0 2.700 2.700 2.750 2.700 2.700 234,000 631,800 2.7000 0.286 0.286 0.292 0.286 0.286 2,207,191 0.2862 0.00%
1994-03-15 0 2.700 2.700 2.725 2.675 2.700 710,000 1,915,750 2.6982 0.286 0.286 0.289 0.284 0.286 6,697,031 0.2861 1.89%
1994-03-14 0 2.650 2.650 2.675 2.650 2.675 660,000 1,762,750 2.6708 0.281 0.281 0.284 0.281 0.284 6,225,409 0.2832 -0.93%
1994-03-11 0 2.675 2.675 2.750 2.650 2.675 120,000 318,500 2.6542 0.284 0.284 0.292 0.281 0.284 1,131,893 0.2814 -0.93%
1994-03-10 0 2.700 2.675 2.700 2.600 2.750 82,000 219,350 2.6750 0.286 0.284 0.286 0.276 0.292 773,460 0.2836 0.00%
1994-03-09 0 2.700 2.600 2.750 2.500 2.700 261,000 680,600 2.6077 0.286 0.276 0.292 0.265 0.286 2,461,866 0.2765 5.88%
1994-03-08 0 2.550 2.500 2.550 2.400 2.600 379,000 951,350 2.5102 0.270 0.265 0.270 0.254 0.276 3,574,894 0.2661 7.37%
1994-03-07 0 2.375 2.375 2.400 2.350 2.400 194,000 461,900 2.3809 0.252 0.252 0.254 0.249 0.254 1,829,893 0.2524 3.26%
1994-03-04 0 2.300 2.275 2.325 2.200 2.325 250,000 571,400 2.2856 0.244 0.241 0.246 0.233 0.246 2,358,110 0.2423 2.22%
1994-03-03 0 2.250 2.250 2.300 2.100 2.250 376,000 804,300 2.1391 0.239 0.239 0.244 0.223 0.239 3,546,597 0.2268 4.65%
1994-03-02 0 2.150 2.125 2.150 2.100 2.150 180,000 380,800 2.1156 0.228 0.225 0.228 0.223 0.228 1,697,839 0.2243 0.00%
1994-03-01 0 2.150 2.150 2.200 2.100 2.275 3,456,000 7,512,800 2.1738 0.228 0.228 0.233 0.223 0.241 32,598,507 0.2305 -6.52%
1994-02-28 0 2.300 - 2.300 2.300 2.400 772,000 1,814,050 2.3498 0.244 - 0.244 0.244 0.254 7,281,842 0.2491 -1.08%
1994-02-25 0 2.325 2.300 2.325 2.300 2.375 255,000 598,350 2.3465 0.246 0.244 0.246 0.244 0.252 2,405,272 0.2488 -5.10%
1994-02-24 0 2.450 2.425 2.450 2.450 2.500 442,000 1,085,400 2.4557 0.260 0.257 0.260 0.260 0.265 4,169,138 0.2603 1.03%
1994-02-23 0 2.425 2.400 2.425 2.400 2.500 500,000 1,222,100 2.4442 0.257 0.254 0.257 0.254 0.265 4,716,219 0.2591 -3.00%
1994-02-22 0 2.500 - 2.475 2.475 2.500 1,040,000 2,596,500 2.4966 0.265 - 0.262 0.262 0.265 9,809,736 0.2647 1.01%
1994-02-21 0 2.475 2.450 2.475 2.450 2.500 1,710,000 4,247,000 2.4836 0.262 0.260 0.262 0.260 0.265 16,129,470 0.2633 -1.98%
1994-02-18 0 2.525 2.500 2.550 2.525 2.650 730,000 1,877,000 2.5712 0.268 0.265 0.270 0.268 0.281 6,885,680 0.2726 -5.61%
1994-02-17 0 2.675 2.650 2.675 2.650 2.675 564,000 1,508,200 2.6741 0.284 0.281 0.284 0.281 0.284 5,319,895 0.2835 -0.93%
1994-02-16 0 2.700 2.700 2.750 2.700 2.750 482,000 1,304,400 2.7062 0.286 0.286 0.292 0.286 0.292 4,546,435 0.2869 -1.82%
1994-02-15 0 2.750 2.725 2.750 2.725 2.750 134,000 368,150 2.7474 0.292 0.289 0.292 0.289 0.292 1,263,947 0.2913 -1.79%
1994-02-14 0 2.800 2.750 2.800 2.775 2.800 132,000 369,550 2.7996 0.297 0.292 0.297 0.294 0.297 1,245,082 0.2968 -1.75%
1994-02-09 0 2.850 2.800 2.850 2.850 2.950 120,000 346,500 2.8875 0.302 0.297 0.302 0.302 0.313 1,131,893 0.3061 0.00%
1994-02-08 0 2.850 2.825 2.850 2.825 2.900 3,928,000 11,112,250 2.8290 0.302 0.299 0.302 0.299 0.307 37,050,618 0.2999 -1.72%
1994-02-07 0 2.900 2.850 2.900 2.900 2.950 246,000 718,250 2.9197 0.307 0.302 0.307 0.307 0.313 2,320,380 0.3095 -4.13%
1994-02-04 0 3.025 2.975 3.025 3.000 3.025 1,056,000 3,172,650 3.0044 0.321 0.315 0.321 0.318 0.321 9,960,655 0.3185 0.00%
1994-02-03 0 3.025 3.025 3.125 3.000 3.025 278,000 836,250 3.0081 0.321 0.321 0.331 0.318 0.321 2,622,218 0.3189 3.42%
1994-02-02 0 2.925 2.925 3.000 - - 0 0 - 0.310 0.310 0.318 - - 0 - 2.63%
1994-02-01 0 2.850 2.825 - 2.825 2.850 32,000 90,950 2.8422 0.302 0.299 - 0.299 0.302 301,838 0.3013 0.88%
1994-01-31 0 2.825 2.800 - 2.800 2.825 1,642,000 4,601,600 2.8024 0.299 0.297 - 0.297 0.299 15,488,064 0.2971 0.00%
1994-01-28 0 2.825 - 2.825 2.800 3.000 208,000 597,950 2.8748 0.299 - 0.299 0.297 0.318 1,961,947 0.3048 -4.24%
1994-01-27 0 2.950 2.900 2.975 2.950 3.000 160,000 475,750 2.9734 0.313 0.307 0.315 0.313 0.318 1,509,190 0.3152 -0.84%
1994-01-26 0 2.975 2.975 3.000 2.975 3.000 120,000 359,500 2.9958 0.315 0.315 0.318 0.315 0.318 1,131,893 0.3176 -0.83%
1994-01-25 0 3.000 2.975 3.025 3.000 3.050 300,000 907,000 3.0233 0.318 0.315 0.321 0.318 0.323 2,829,731 0.3205 -1.64%
1994-01-24 0 3.050 3.050 3.100 - - 100,000 305,000 3.0500 0.323 0.323 0.329 - - 943,244 0.3234 0.00%
1994-01-21 0 3.050 3.050 3.075 3.050 3.100 742,000 2,269,450 3.0586 0.323 0.323 0.326 0.323 0.329 6,998,869 0.3243 0.83%
1994-01-20 0 3.025 3.025 3.100 3.025 3.100 142,000 439,450 3.0947 0.321 0.321 0.329 0.321 0.329 1,339,406 0.3281 -0.82%
1994-01-19 0 3.050 3.025 3.050 3.050 3.050 790,000 2,404,500 3.0437 0.323 0.321 0.323 0.323 0.323 7,451,626 0.3227 1.67%
1994-01-18 0 3.000 - 3.000 3.000 3.025 808,000 2,445,850 3.0270 0.318 - 0.318 0.318 0.321 7,621,410 0.3209 -3.23%
1994-01-17 0 3.100 3.075 3.150 3.100 3.150 110,000 343,700 3.1245 0.329 0.326 0.334 0.329 0.334 1,037,568 0.3313 0.00%
1994-01-14 0 3.100 3.025 - 3.100 3.100 10,000 31,000 3.1000 0.329 0.321 - 0.329 0.329 94,324 0.3287 3.33%
1994-01-13 0 3.000 3.000 3.050 3.000 3.100 372,000 1,118,700 3.0073 0.318 0.318 0.323 0.318 0.329 3,508,867 0.3188 -3.23%
1994-01-12 0 3.100 3.100 3.150 3.075 3.175 792,000 2,446,000 3.0884 0.329 0.329 0.334 0.326 0.337 7,470,491 0.3274 -3.13%
1994-01-11 0 3.200 3.125 3.200 3.200 3.200 154,000 492,800 3.2000 0.339 0.331 0.339 0.339 0.339 1,452,595 0.3393 -0.78%
1994-01-10 0 3.225 3.200 3.225 3.200 3.300 50,000 163,000 3.2600 0.342 0.339 0.342 0.339 0.350 471,622 0.3456 -2.27%
1994-01-07 0 3.300 3.300 3.325 3.200 3.300 573,000 1,855,450 3.2381 0.350 0.350 0.353 0.339 0.350 5,404,787 0.3433 -4.35%
1994-01-06 0 3.450 - 3.450 - - 0 0 - 0.366 - 0.366 - - 0 - 0.00%
1994-01-05 0 3.450 3.425 3.450 3.375 3.450 428,000 1,468,100 3.4301 0.366 0.363 0.366 0.358 0.366 4,037,084 0.3637 5.34%
1994-01-04 0 3.275 3.250 3.275 3.275 3.300 46,000 150,900 3.2804 0.347 0.345 0.347 0.347 0.350 433,892 0.3478 1.55%
1994-01-03 0 3.225 3.225 3.250 3.125 3.250 392,000 1,253,850 3.1986 0.342 0.342 0.345 0.331 0.345 3,697,516 0.3391

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