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
2026-06-30 0 2.100 2.090 2.120 2.070 2.100 40,000 83,480 2.0870 2.100 2.090 2.120 2.070 2.100 40,000 2.0870 0.96%
2026-06-29 0 2.080 2.080 2.110 2.040 2.080 32,000 65,680 2.0525 2.080 2.080 2.110 2.040 2.080 32,000 2.0525 -0.95%
2026-06-26 0 2.100 2.050 2.100 2.050 2.160 904,000 1,865,120 2.0632 2.100 2.050 2.100 2.050 2.160 904,000 2.0632 -2.78%
2026-06-25 0 2.160 2.100 2.190 2.080 2.270 246,000 520,200 2.1146 2.160 2.100 2.190 2.080 2.270 246,000 2.1146 0.93%
2026-06-24 0 2.140 2.140 2.160 2.140 2.180 74,000 160,220 2.1651 2.140 2.140 2.160 2.140 2.180 74,000 2.1651 -1.38%
2026-06-23 0 2.170 2.130 2.170 2.110 2.170 46,000 98,180 2.1343 2.170 2.130 2.170 2.110 2.170 46,000 2.1343 -0.46%
2026-06-22 0 2.180 2.080 2.120 2.060 2.200 124,000 263,940 2.1285 2.180 2.080 2.120 2.060 2.200 124,000 2.1285 2.35%
2026-06-18 0 2.130 2.050 2.130 2.050 2.130 58,000 120,220 2.0728 2.130 2.050 2.130 2.050 2.130 58,000 2.0728 1.91%
2026-06-17 0 2.090 2.090 2.100 2.080 2.100 26,000 54,360 2.0908 2.090 2.090 2.100 2.080 2.100 26,000 2.0908 0.48%
2026-06-16 0 2.080 2.060 2.130 2.080 2.100 42,000 87,960 2.0943 2.080 2.060 2.130 2.080 2.100 42,000 2.0943 -0.95%
2026-06-15 0 2.100 2.060 2.070 2.020 2.100 52,000 106,960 2.0569 2.100 2.060 2.070 2.020 2.100 52,000 2.0569 3.96%
2026-06-12 0 2.020 2.020 2.090 2.020 2.070 134,000 274,280 2.0469 2.020 2.020 2.090 2.020 2.070 134,000 2.0469 -1.94%
2026-06-11 0 2.060 2.050 2.060 2.010 2.140 310,000 637,640 2.0569 2.060 2.050 2.060 2.010 2.140 310,000 2.0569 -5.50%
2026-06-10 0 2.180 2.120 2.180 2.110 2.250 116,000 252,940 2.1805 2.180 2.120 2.180 2.110 2.250 116,000 2.1805 -2.24%
2026-06-09 0 2.350 2.330 2.350 2.240 2.350 266,000 610,740 2.2960 2.230 2.211 2.230 2.126 2.230 280,314 2.1788 2.62%
2026-06-08 0 2.290 2.200 2.290 2.180 2.320 142,000 316,320 2.2276 2.173 2.088 2.173 2.069 2.202 149,641 2.1139 1.33%
2026-06-05 0 2.260 2.240 2.270 2.240 2.270 22,000 49,420 2.2464 2.145 2.126 2.154 2.126 2.154 23,184 2.1317 -1.74%
2026-06-04 0 2.300 2.250 2.300 2.240 2.300 82,000 184,400 2.2488 2.183 2.135 2.183 2.126 2.183 86,413 2.1339 0.88%
2026-06-03 0 2.280 2.240 2.280 2.240 2.280 46,000 104,520 2.2722 2.164 2.126 2.164 2.126 2.164 48,475 2.1561 0.00%
2026-06-02 0 2.280 2.260 2.300 2.160 2.330 98,355 219,290 2.2296 2.164 2.145 2.183 2.050 2.211 103,648 2.1157 0.00%
2026-06-01 0 2.280 2.250 2.300 2.230 2.280 56,000 126,000 2.2500 2.164 2.135 2.183 2.116 2.164 59,013 2.1351 4.11%
2026-05-29 0 2.190 2.190 2.210 2.170 2.230 236,000 516,800 2.1898 2.078 2.078 2.097 2.059 2.116 248,700 2.0780 -2.23%
2026-05-28 0 2.240 2.230 2.250 2.240 2.280 74,000 166,060 2.2441 2.126 2.116 2.135 2.126 2.164 77,982 2.1295 -1.75%
2026-05-27 0 2.280 2.260 2.280 2.240 2.280 164,000 369,080 2.2505 2.164 2.145 2.164 2.126 2.164 172,825 2.1356 -0.87%
2026-05-26 0 2.300 2.260 2.300 2.200 2.330 484,000 1,093,640 2.2596 2.183 2.145 2.183 2.088 2.211 510,045 2.1442 -2.13%
2026-05-22 0 2.350 2.300 2.350 2.250 2.390 550,010 1,276,903 2.3216 2.230 2.183 2.230 2.135 2.268 579,607 2.2030 -1.26%
2026-05-21 0 2.380 2.350 2.380 2.360 2.420 66,000 157,060 2.3797 2.258 2.230 2.258 2.239 2.296 69,552 2.2582 -0.42%
2026-05-20 0 2.390 2.390 2.440 2.380 2.400 92,000 220,440 2.3961 2.268 2.268 2.315 2.258 2.277 96,951 2.2737 -3.24%
2026-05-19 0 2.470 2.400 2.480 2.420 2.470 64,000 156,120 2.4394 2.344 2.277 2.353 2.296 2.344 67,444 2.3148 1.23%
2026-05-18 0 2.440 2.380 2.440 2.390 2.470 210,000 505,060 2.4050 2.315 2.258 2.315 2.268 2.344 221,300 2.2822 0.41%
2026-05-15 0 2.430 2.430 2.480 2.430 2.500 182,000 451,180 2.4790 2.306 2.306 2.353 2.306 2.372 191,794 2.3524 -1.22%
2026-05-14 0 2.460 2.420 2.470 2.360 2.460 142,000 340,440 2.3975 2.334 2.296 2.344 2.239 2.334 149,641 2.2750 1.23%
2026-05-13 0 2.430 2.410 2.440 2.370 2.430 136,000 323,520 2.3788 2.306 2.287 2.315 2.249 2.306 143,318 2.2574 -0.82%
2026-05-12 0 2.450 2.430 2.450 2.400 2.460 130,000 312,620 2.4048 2.325 2.306 2.325 2.277 2.334 136,996 2.2820 0.00%
2026-05-11 0 2.450 2.420 2.450 2.370 2.490 318,000 768,760 2.4175 2.325 2.296 2.325 2.249 2.363 335,112 2.2940 0.00%
2026-05-08 0 2.450 2.400 2.450 2.370 2.480 130,000 314,980 2.4229 2.325 2.277 2.325 2.249 2.353 136,996 2.2992 2.08%
2026-05-07 0 2.400 2.390 2.400 2.390 2.430 70,800 170,068 2.4021 2.277 2.268 2.277 2.268 2.306 74,610 2.2794 0.84%
2026-05-06 0 2.380 2.370 2.380 2.370 2.420 74,000 176,740 2.3884 2.258 2.249 2.258 2.249 2.296 77,982 2.2664 -1.65%
2026-05-05 0 2.420 2.410 2.430 2.350 2.450 492,000 1,177,400 2.3931 2.296 2.287 2.306 2.230 2.325 518,475 2.2709 2.11%
2026-05-04 0 2.370 2.370 2.400 2.360 2.370 206,000 486,880 2.3635 2.249 2.249 2.277 2.239 2.249 217,085 2.2428 0.00%
2026-04-30 0 2.370 2.340 2.370 2.320 2.370 330,000 774,920 2.3482 2.249 2.221 2.249 2.202 2.249 347,758 2.2283 0.00%
2026-04-29 0 2.370 2.350 2.370 2.350 2.370 24,000 56,660 2.3608 2.249 2.230 2.249 2.230 2.249 25,291 2.2403 0.00%
2026-04-28 0 2.370 2.350 2.370 2.330 2.370 94,000 221,540 2.3568 2.249 2.230 2.249 2.211 2.249 99,058 2.2365 1.28%
2026-04-27 0 2.340 2.340 2.360 2.340 2.360 26,000 61,020 2.3469 2.221 2.221 2.239 2.221 2.239 27,399 2.2271 -0.85%
2026-04-24 0 2.360 2.330 2.360 2.320 2.360 308,000 720,320 2.3387 2.239 2.211 2.239 2.202 2.239 324,574 2.2193 -0.42%
2026-04-23 0 2.370 2.350 2.370 2.350 2.370 32,000 75,800 2.3688 2.249 2.230 2.249 2.230 2.249 33,722 2.2478 0.00%
2026-04-22 0 2.370 2.350 2.370 2.350 2.370 30,000 70,820 2.3607 2.249 2.230 2.249 2.230 2.249 31,614 2.2401 0.00%
2026-04-21 0 2.370 2.360 2.370 2.360 2.400 436,000 1,037,740 2.3801 2.249 2.239 2.249 2.239 2.277 459,462 2.2586 -0.84%
2026-04-20 0 2.390 2.370 2.390 2.340 2.500 696,000 1,665,920 2.3936 2.268 2.249 2.268 2.221 2.372 733,453 2.2713 -4.40%
2026-04-17 0 2.500 2.460 2.500 2.440 2.500 110,000 270,620 2.4602 2.372 2.334 2.372 2.315 2.372 115,919 2.3346 2.04%
2026-04-16 0 2.450 2.430 2.450 2.410 2.450 274,000 667,760 2.4371 2.325 2.306 2.325 2.287 2.325 288,744 2.3126 1.66%
2026-04-15 0 2.410 2.400 2.410 2.390 2.410 406,000 974,900 2.4012 2.287 2.277 2.287 2.268 2.287 427,848 2.2786 1.26%
2026-04-14 0 2.380 2.360 2.380 2.330 2.380 214,000 501,020 2.3412 2.258 2.239 2.258 2.211 2.258 225,516 2.2217 2.15%
2026-04-13 0 2.330 2.320 2.330 2.280 2.340 126,000 290,820 2.3081 2.211 2.202 2.211 2.164 2.221 132,780 2.1902 1.30%
2026-04-10 0 2.300 2.290 2.300 2.290 2.320 280,000 645,480 2.3053 2.183 2.173 2.183 2.173 2.202 295,067 2.1876 0.44%
2026-04-09 0 2.290 2.280 2.290 2.250 2.290 156,000 355,040 2.2759 2.173 2.164 2.173 2.135 2.173 164,395 2.1597 0.44%
2026-04-08 0 2.280 2.260 2.280 2.250 2.300 528,000 1,196,800 2.2667 2.164 2.145 2.164 2.135 2.183 556,413 2.1509 1.79%
2026-04-02 0 2.240 2.240 2.250 2.200 2.250 54,000 120,080 2.2237 2.126 2.126 2.135 2.088 2.135 56,906 2.1102 -0.44%
2026-04-01 0 2.250 2.220 2.250 2.200 2.250 320,000 711,320 2.2229 2.135 2.107 2.135 2.088 2.135 337,220 2.1094 1.35%
2026-03-31 0 2.220 2.210 2.220 2.160 2.240 160,000 348,440 2.1778 2.107 2.097 2.107 2.050 2.126 168,610 2.0665 1.83%
2026-03-30 0 2.180 2.150 2.180 2.160 2.200 194,000 424,040 2.1858 2.069 2.040 2.069 2.050 2.088 204,439 2.0742 -2.68%
2026-03-27 0 2.240 2.180 2.240 2.110 2.280 296,000 650,980 2.1993 2.126 2.069 2.126 2.002 2.164 311,928 2.0870 5.16%
2026-03-26 0 2.130 2.110 2.130 2.060 2.140 214,400 452,186 2.1091 2.021 2.002 2.021 1.955 2.031 225,937 2.0014 0.95%
2026-03-25 0 2.110 2.100 2.150 2.080 2.140 278,000 588,340 2.1163 2.002 1.993 2.040 1.974 2.031 292,960 2.0083 0.00%
2026-03-24 0 2.110 2.100 2.150 2.100 2.150 208,000 441,740 2.1238 2.002 1.993 2.040 1.993 2.040 219,193 2.0153 -3.65%
2026-03-23 0 2.190 2.100 2.190 2.050 2.190 760,000 1,598,600 2.1034 2.078 1.993 2.078 1.945 2.078 800,897 1.9960 -0.45%
2026-03-20 0 2.200 2.160 2.200 2.160 2.220 260,000 570,260 2.1933 2.088 2.050 2.088 2.050 2.107 273,991 2.0813 -0.90%
2026-03-19 0 2.220 2.160 2.220 2.150 2.220 246,000 535,480 2.1767 2.107 2.050 2.107 2.040 2.107 259,238 2.0656 0.00%
2026-03-18 0 2.220 2.170 2.220 2.170 2.230 234,000 521,060 2.2268 2.107 2.059 2.107 2.059 2.116 246,592 2.1130 0.45%
2026-03-17 0 2.210 2.150 2.210 2.150 2.210 176,000 385,720 2.1916 2.097 2.040 2.097 2.040 2.097 185,471 2.0797 0.45%
2026-03-16 0 2.200 2.140 2.190 2.130 2.250 368,000 815,940 2.2172 2.088 2.031 2.078 2.021 2.135 387,803 2.1040 -2.22%
2026-03-13 0 2.250 2.240 2.250 2.150 2.350 1,844,000 4,178,440 2.2660 2.135 2.126 2.135 2.040 2.230 1,943,229 2.1503 5.63%
2026-03-12 0 2.130 2.110 2.130 2.020 2.150 768,000 1,611,520 2.0983 2.021 2.002 2.021 1.917 2.040 809,327 1.9912 4.41%
2026-03-11 0 2.040 2.000 2.040 1.970 2.040 232,000 464,000 2.0000 1.936 1.898 1.936 1.869 1.936 244,484 1.8979 2.00%
2026-03-10 0 2.000 1.990 2.000 1.970 2.030 472,000 948,720 2.0100 1.898 1.888 1.898 1.869 1.926 497,399 1.9074 1.52%
2026-03-09 0 1.970 1.940 1.970 1.920 1.990 276,000 545,260 1.9756 1.869 1.841 1.869 1.822 1.888 290,852 1.8747 -2.48%
2026-03-06 0 2.020 1.980 2.020 1.980 2.030 152,000 307,960 2.0261 1.917 1.879 1.917 1.879 1.926 160,179 1.9226 1.00%
2026-03-05 0 2.000 1.940 2.000 1.990 2.000 4,000 7,980 1.9950 1.898 1.841 1.898 1.888 1.898 4,215 1.8931 1.52%
2026-03-04 0 1.970 1.920 1.970 1.900 1.990 386,000 745,460 1.9312 1.869 1.822 1.869 1.803 1.888 406,771 1.8326 -1.50%
2026-03-03 0 2.000 1.990 2.000 1.970 2.000 62,000 122,980 1.9835 1.898 1.888 1.898 1.869 1.898 65,336 1.8823 0.50%
2026-03-02 0 1.990 1.990 2.000 1.980 2.000 200,000 398,480 1.9924 1.888 1.888 1.898 1.879 1.898 210,762 1.8907 -1.00%
2026-02-27 0 2.010 2.000 2.010 1.980 2.040 86,000 173,140 2.0133 1.907 1.898 1.907 1.879 1.936 90,628 1.9105 -1.95%
2026-02-26 0 2.050 2.040 2.050 2.020 2.070 100,000 204,260 2.0426 1.945 1.936 1.945 1.917 1.964 105,381 1.9383 0.99%
2026-02-25 0 2.030 2.010 2.040 1.990 2.040 132,000 264,240 2.0018 1.926 1.907 1.936 1.888 1.936 139,103 1.8996 0.00%
2026-02-24 0 2.030 2.000 2.030 2.000 2.060 288,000 583,700 2.0267 1.926 1.898 1.926 1.898 1.955 303,498 1.9232 -0.49%
2026-02-23 0 2.040 2.040 2.050 1.930 2.030 334,000 668,200 2.0006 1.936 1.936 1.945 1.831 1.926 351,973 1.8984 3.03%
2026-02-20 0 1.980 1.970 1.980 1.970 1.980 140,000 276,080 1.9720 1.879 1.869 1.879 1.869 1.879 147,534 1.8713 1.02%
2026-02-16 0 1.960 1.910 1.960 1.960 1.970 10,000 19,680 1.9680 1.860 1.812 1.860 1.860 1.869 10,538 1.8675 -0.51%
2026-02-13 0 1.970 1.940 1.970 1.940 1.980 74,000 145,060 1.9603 1.869 1.841 1.869 1.841 1.879 77,982 1.8602 0.00%
2026-02-12 0 1.970 1.960 1.970 1.920 1.970 492,000 959,140 1.9495 1.869 1.860 1.869 1.822 1.869 518,475 1.8499 2.60%
2026-02-11 0 1.920 1.920 1.930 1.900 1.920 184,000 350,780 1.9064 1.822 1.822 1.831 1.803 1.822 193,901 1.8091 0.52%
2026-02-10 0 1.910 1.900 1.910 1.890 1.930 86,000 163,800 1.9047 1.812 1.803 1.812 1.793 1.831 90,628 1.8074 0.00%
2026-02-09 0 1.910 1.900 1.910 1.890 1.910 280,000 531,620 1.8986 1.812 1.803 1.812 1.793 1.812 295,067 1.8017 0.53%
2026-02-06 0 1.900 1.900 1.910 1.880 1.900 214,000 403,940 1.8876 1.803 1.803 1.812 1.784 1.803 225,516 1.7912 -1.04%
2026-02-05 0 1.920 1.910 1.920 1.890 1.920 124,000 235,720 1.9010 1.822 1.812 1.822 1.793 1.822 130,673 1.8039 0.52%
2026-02-04 0 1.910 1.890 1.910 1.880 1.910 176,000 333,700 1.8960 1.812 1.793 1.812 1.784 1.812 185,471 1.7992 0.00%
2026-02-03 0 1.910 1.880 1.910 1.880 1.910 34,000 64,080 1.8847 1.812 1.784 1.812 1.784 1.812 35,830 1.7885 0.00%
2026-02-02 0 1.910 1.880 1.910 1.880 1.910 128,000 242,360 1.8934 1.812 1.784 1.812 1.784 1.812 134,888 1.7968 -1.04%
2026-01-30 0 1.930 1.910 1.930 1.890 1.930 100,000 189,960 1.8996 1.831 1.812 1.831 1.793 1.831 105,381 1.8026 0.00%
2026-01-29 0 1.930 1.910 1.930 1.910 1.930 154,000 296,180 1.9232 1.831 1.812 1.831 1.812 1.831 162,287 1.8250 0.00%
2026-01-28 0 1.930 1.910 1.930 1.900 1.930 104,000 198,560 1.9092 1.831 1.812 1.831 1.803 1.831 109,596 1.8117 -0.52%
2026-01-27 0 1.940 1.890 1.940 1.850 1.960 624,000 1,186,480 1.9014 1.841 1.793 1.841 1.756 1.860 657,578 1.8043 0.52%
2026-01-26 0 1.930 1.930 1.950 1.920 1.940 188,000 363,320 1.9326 1.831 1.831 1.850 1.822 1.841 198,117 1.8339 -1.53%
2026-01-23 0 1.960 1.940 1.960 1.910 1.960 218,000 423,320 1.9418 1.860 1.841 1.860 1.812 1.860 229,731 1.8427 1.03%
2026-01-22 0 1.940 1.910 1.940 1.890 1.940 336,259 647,301 1.9250 1.841 1.812 1.841 1.793 1.841 354,354 1.8267 1.04%
2026-01-21 0 1.920 1.890 1.920 1.880 1.920 80,000 152,480 1.9060 1.822 1.793 1.822 1.784 1.822 84,305 1.8087 0.52%
2026-01-20 0 1.910 1.880 1.940 1.870 1.910 156,000 295,120 1.8918 1.812 1.784 1.841 1.775 1.812 164,395 1.7952 1.60%
2026-01-19 0 1.880 1.880 1.890 1.880 1.890 98,000 185,140 1.8892 1.784 1.784 1.793 1.784 1.793 103,274 1.7927 -1.57%
2026-01-16 0 1.910 1.900 1.920 1.880 1.910 100,000 190,740 1.9074 1.812 1.803 1.822 1.784 1.812 105,381 1.8100 0.00%
2026-01-15 0 1.910 1.880 1.910 1.880 1.910 52,000 99,200 1.9077 1.812 1.784 1.812 1.784 1.812 54,798 1.8103 0.00%
2026-01-14 0 1.910 1.910 1.920 1.910 1.940 48,000 92,400 1.9250 1.812 1.812 1.822 1.812 1.841 50,583 1.8267 0.00%
2026-01-13 0 1.910 1.910 1.920 1.880 1.940 162,000 311,440 1.9225 1.812 1.812 1.822 1.784 1.841 170,717 1.8243 1.60%
2026-01-12 0 1.880 1.880 1.920 1.880 1.900 22,000 41,440 1.8836 1.784 1.784 1.822 1.784 1.803 23,184 1.7875 -1.05%
2026-01-09 0 1.900 1.890 1.930 1.900 1.900 2,000 3,800 1.9000 1.803 1.793 1.831 1.803 1.803 2,108 1.8030 1.06%
2026-01-08 0 1.880 1.880 1.900 1.870 1.880 74,000 138,560 1.8724 1.784 1.784 1.803 1.775 1.784 77,982 1.7768 0.00%
2026-01-07 0 1.880 1.870 1.880 1.870 1.880 198,000 371,340 1.8755 1.784 1.775 1.784 1.775 1.784 208,655 1.7797 0.00%
2026-01-06 0 1.880 1.870 1.880 1.880 1.910 34,000 64,220 1.8888 1.784 1.775 1.784 1.784 1.812 35,830 1.7924 0.00%
2026-01-05 0 1.880 1.880 1.910 1.870 1.880 44,000 82,560 1.8764 1.784 1.784 1.812 1.775 1.784 46,368 1.7805 0.00%
2026-01-02 0 1.880 1.880 1.890 1.850 1.900 80,000 149,820 1.8728 1.784 1.784 1.793 1.756 1.803 84,305 1.7771 -1.57%
2025-12-31 0 1.910 1.910 1.920 1.880 1.900 304,000 574,700 1.8905 1.812 1.812 1.822 1.784 1.803 320,359 1.7939 1.06%
2025-12-30 0 1.890 1.890 1.930 1.870 1.890 56,000 105,120 1.8771 1.793 1.793 1.831 1.775 1.793 59,013 1.7813 0.00%
2025-12-29 0 1.890 1.890 1.900 1.890 1.900 32,000 60,640 1.8950 1.793 1.793 1.803 1.793 1.803 33,722 1.7982 -1.05%
2025-12-24 0 1.910 1.910 1.930 1.880 1.970 112,075 213,740 1.9071 1.812 1.812 1.831 1.784 1.869 118,106 1.8097 2.14%
2025-12-23 0 1.870 1.870 1.880 1.870 1.880 54,000 101,180 1.8737 1.775 1.775 1.784 1.775 1.784 56,906 1.7780 -0.53%
2025-12-22 0 1.880 1.870 1.880 1.860 1.900 160,000 300,220 1.8764 1.784 1.775 1.784 1.765 1.803 168,610 1.7806 -1.05%
2025-12-19 0 1.900 1.880 1.900 1.880 1.900 34,000 64,440 1.8953 1.803 1.784 1.803 1.784 1.803 35,830 1.7985 0.00%
2025-12-18 0 1.900 1.900 1.920 1.890 1.900 20,000 37,960 1.8980 1.803 1.803 1.822 1.793 1.803 21,076 1.8011 0.53%
2025-12-17 0 1.890 1.860 1.920 1.890 1.890 10,000 18,900 1.8900 1.793 1.765 1.822 1.793 1.793 10,538 1.7935 0.00%
2025-12-16 0 1.890 1.880 1.910 1.850 1.930 176,000 332,720 1.8905 1.793 1.784 1.812 1.756 1.831 185,471 1.7939 -1.05%
2025-12-15 0 1.910 1.910 1.930 1.880 1.940 126,000 239,120 1.8978 1.812 1.812 1.831 1.784 1.841 132,780 1.8009 -1.55%
2025-12-12 0 1.940 1.910 1.940 1.910 1.940 8,000 15,460 1.9325 1.841 1.812 1.841 1.812 1.841 8,430 1.8338 0.00%
2025-12-11 0 1.940 1.910 1.940 1.930 1.940 40,000 77,360 1.9340 1.841 1.812 1.841 1.831 1.841 42,152 1.8352 0.00%
2025-12-10 0 1.940 1.910 1.940 1.900 1.940 84,000 160,100 1.9060 1.841 1.812 1.841 1.803 1.841 88,520 1.8086 0.00%
2025-12-09 0 1.940 1.940 1.970 - - 0 0 - 1.841 1.841 1.869 - - 0 - 0.00%
2025-12-08 0 1.940 1.940 1.950 1.910 1.950 86,000 167,200 1.9442 1.841 1.841 1.850 1.812 1.850 90,628 1.8449 0.52%
2025-12-05 0 1.930 1.910 1.950 1.910 1.950 120,000 232,080 1.9340 1.831 1.812 1.850 1.812 1.850 126,457 1.8352 1.05%
2025-12-04 0 1.910 1.910 1.920 1.900 1.920 50,000 95,400 1.9080 1.812 1.812 1.822 1.803 1.822 52,691 1.8106 0.00%
2025-12-03 0 1.910 1.870 1.910 1.880 1.930 56,000 106,500 1.9018 1.812 1.775 1.812 1.784 1.831 59,013 1.8047 0.00%
2025-12-02 0 1.910 1.900 1.910 1.880 1.910 68,000 129,560 1.9053 1.812 1.803 1.812 1.784 1.812 71,659 1.8080 1.60%
2025-12-01 0 1.880 1.880 1.910 1.880 1.920 102,000 195,480 1.9165 1.784 1.784 1.812 1.784 1.822 107,489 1.8186 -1.05%
2025-11-28 0 1.900 1.890 1.900 1.900 1.900 2,000 3,800 1.9000 1.803 1.793 1.803 1.803 1.803 2,108 1.8030 1.06%
2025-11-27 0 1.880 1.880 1.900 1.870 1.880 54,000 101,100 1.8722 1.784 1.784 1.803 1.775 1.784 56,906 1.7766 -0.53%
2025-11-26 0 1.890 1.880 1.900 1.880 1.910 72,000 136,760 1.8994 1.793 1.784 1.803 1.784 1.812 75,874 1.8025 -1.05%
2025-11-25 0 1.910 1.870 1.910 1.850 1.920 68,000 129,180 1.8997 1.812 1.775 1.812 1.756 1.822 71,659 1.8027 0.53%
2025-11-24 0 1.900 1.860 1.900 1.850 1.900 88,000 164,100 1.8648 1.803 1.765 1.803 1.756 1.803 92,735 1.7696 1.06%
2025-11-21 0 1.880 1.870 1.880 1.880 1.920 362,000 688,200 1.9011 1.784 1.775 1.784 1.784 1.822 381,480 1.8040 -3.09%
2025-11-20 0 1.940 1.920 1.940 1.920 1.940 186,000 359,540 1.9330 1.841 1.822 1.841 1.822 1.841 196,009 1.8343 -0.51%
2025-11-19 0 1.950 1.940 1.990 1.940 1.980 32,000 63,040 1.9700 1.850 1.841 1.888 1.841 1.879 33,722 1.8694 -1.52%
2025-11-18 0 1.980 1.950 1.990 1.950 1.980 38,000 74,660 1.9647 1.879 1.850 1.888 1.850 1.879 40,045 1.8644 -0.50%
2025-11-17 0 1.990 1.960 2.000 1.980 1.990 38,000 75,420 1.9847 1.888 1.860 1.898 1.879 1.888 40,045 1.8834 -1.00%
2025-11-14 0 2.010 1.980 2.010 1.950 2.010 130,000 257,480 1.9806 1.907 1.879 1.907 1.850 1.907 136,996 1.8795 2.55%
2025-11-13 0 1.960 1.960 1.970 1.930 1.970 110,000 213,580 1.9416 1.860 1.860 1.869 1.831 1.869 115,919 1.8425 0.00%
2025-11-12 0 1.960 1.960 1.980 1.960 2.000 174,000 343,380 1.9734 1.860 1.860 1.879 1.860 1.898 183,363 1.8727 -1.01%
2025-11-11 0 1.980 1.970 1.980 1.980 1.990 48,000 95,080 1.9808 1.879 1.869 1.879 1.879 1.888 50,583 1.8797 -1.49%
2025-11-10 0 2.010 1.980 2.010 1.960 2.010 74,000 146,720 1.9827 1.907 1.879 1.907 1.860 1.907 77,982 1.8815 1.52%
2025-11-07 0 1.980 1.970 1.980 1.970 2.010 68,000 135,000 1.9853 1.879 1.869 1.879 1.869 1.907 71,659 1.8839 0.00%
2025-11-06 0 1.980 1.970 1.990 1.970 2.010 138,000 273,800 1.9841 1.879 1.869 1.888 1.869 1.907 145,426 1.8827 -1.00%
2025-11-05 0 2.000 1.980 2.000 1.950 2.000 138,000 271,260 1.9657 1.898 1.879 1.898 1.850 1.898 145,426 1.8653 0.00%
2025-11-04 0 2.000 1.990 2.000 1.970 2.030 278,000 554,100 1.9932 1.898 1.888 1.898 1.869 1.926 292,960 1.8914 -1.96%
2025-11-03 0 2.040 2.010 2.050 1.930 2.050 350,000 699,480 1.9985 1.936 1.907 1.945 1.831 1.945 368,834 1.8965 2.00%
2025-10-31 0 2.000 2.000 2.010 1.990 2.060 234,000 472,340 2.0185 1.898 1.898 1.907 1.888 1.955 246,592 1.9155 -3.38%
2025-10-30 0 2.070 2.060 2.070 2.020 2.100 740,000 1,532,240 2.0706 1.964 1.955 1.964 1.917 1.993 779,821 1.9649 2.48%
2025-10-28 0 2.020 2.010 2.020 1.940 2.030 392,000 785,220 2.0031 1.917 1.907 1.917 1.841 1.926 413,094 1.9008 2.54%
2025-10-27 0 1.970 1.960 1.980 1.940 2.000 292,000 577,100 1.9764 1.869 1.860 1.879 1.841 1.898 307,713 1.8754 0.00%
2025-10-24 0 1.970 1.960 1.970 1.860 1.970 1,136,000 2,185,340 1.9237 1.869 1.860 1.869 1.765 1.869 1,197,130 1.8255 7.07%
2025-10-23 0 1.840 1.820 1.840 1.820 1.850 70,000 129,320 1.8474 1.746 1.727 1.746 1.727 1.756 73,767 1.7531 -0.54%
2025-10-22 0 1.850 1.830 1.850 1.820 1.850 30,000 54,920 1.8307 1.756 1.737 1.756 1.727 1.756 31,614 1.7372 1.09%
2025-10-21 0 1.830 1.830 1.850 1.820 1.840 218,088 399,536 1.8320 1.737 1.737 1.756 1.727 1.746 229,824 1.7384 0.00%
2025-10-20 0 1.830 1.830 1.860 1.810 1.840 112,000 205,140 1.8316 1.737 1.737 1.765 1.718 1.746 118,027 1.7381 -0.54%
2025-10-17 0 1.840 1.810 1.840 1.810 1.900 310,000 570,400 1.8400 1.746 1.718 1.746 1.718 1.803 326,682 1.7460 1.66%
2025-10-16 0 1.810 1.770 1.810 1.780 1.820 66,000 119,240 1.8067 1.718 1.680 1.718 1.689 1.727 69,552 1.7144 1.69%
2025-10-15 0 1.780 1.770 1.790 1.780 1.790 194,000 346,180 1.7844 1.689 1.680 1.699 1.689 1.699 204,439 1.6933 -0.56%
2025-10-14 0 1.790 1.770 1.790 1.770 1.820 414,000 741,320 1.7906 1.699 1.680 1.699 1.680 1.727 436,278 1.6992 0.00%
2025-10-13 0 1.790 1.790 1.800 1.780 1.830 166,000 298,000 1.7952 1.699 1.699 1.708 1.689 1.737 174,933 1.7035 -2.19%
2025-10-10 0 1.830 1.810 1.830 1.810 1.860 144,000 263,040 1.8267 1.737 1.718 1.737 1.718 1.765 151,749 1.7334 -0.54%
2025-10-09 0 1.840 1.830 1.870 1.810 1.860 58,000 105,980 1.8272 1.746 1.737 1.775 1.718 1.765 61,121 1.7339 0.00%
2025-10-08 0 1.840 1.840 1.850 1.810 1.860 60,000 109,140 1.8190 1.746 1.746 1.756 1.718 1.765 63,229 1.7261 -1.60%
2025-10-06 0 1.870 1.850 1.870 1.850 1.880 106,561 199,241 1.8697 1.775 1.756 1.775 1.756 1.784 112,295 1.7743 -0.53%
2025-10-03 0 1.880 1.850 1.890 1.840 1.880 138,000 258,820 1.8755 1.784 1.756 1.793 1.746 1.784 145,426 1.7797 2.17%
2025-10-02 0 1.840 1.840 1.870 1.840 1.860 142,000 262,340 1.8475 1.746 1.746 1.775 1.746 1.765 149,641 1.7531 -2.13%
2025-09-30 0 1.880 1.830 1.880 1.830 1.880 88,196 164,610 1.8664 1.784 1.737 1.784 1.737 1.784 92,942 1.7711 0.00%
2025-09-29 0 1.880 1.870 1.880 1.850 1.880 62,000 116,040 1.8716 1.784 1.775 1.784 1.756 1.784 65,336 1.7760 1.08%
2025-09-26 0 1.860 1.860 1.870 1.860 1.880 68,000 127,540 1.8756 1.765 1.765 1.775 1.765 1.784 71,659 1.7798 -0.53%
2025-09-25 0 1.870 1.850 1.870 1.850 1.880 156,000 290,420 1.8617 1.775 1.756 1.775 1.756 1.784 164,395 1.7666 1.08%
2025-09-24 0 1.850 1.830 1.860 1.840 1.900 614,000 1,142,420 1.8606 1.756 1.737 1.765 1.746 1.803 647,040 1.7656 3.35%
2025-09-23 0 1.790 1.790 1.830 1.790 1.830 34,000 61,660 1.8135 1.699 1.699 1.737 1.699 1.737 35,830 1.7209 -2.72%
2025-09-22 0 1.840 1.840 1.850 1.840 1.860 192,000 354,520 1.8465 1.746 1.746 1.756 1.746 1.765 202,332 1.7522 0.55%
2025-09-19 0 1.830 1.810 1.830 1.810 1.830 14,000 25,480 1.8200 1.737 1.718 1.737 1.718 1.737 14,753 1.7271 0.55%
2025-09-18 0 1.820 1.800 1.830 1.800 1.860 76,000 139,060 1.8297 1.727 1.708 1.737 1.708 1.765 80,090 1.7363 0.00%
2025-09-17 0 1.820 1.780 1.840 1.760 1.840 98,000 178,060 1.8169 1.727 1.689 1.746 1.670 1.746 103,274 1.7242 0.55%
2025-09-16 0 1.850 1.810 1.850 1.810 1.860 84,000 153,060 1.8221 1.718 1.680 1.718 1.680 1.727 90,476 1.6917 1.65%
2025-09-15 0 1.820 1.820 1.850 1.800 1.870 64,000 117,600 1.8375 1.690 1.690 1.718 1.671 1.736 68,934 1.7060 0.55%
2025-09-12 0 1.810 1.810 1.850 1.810 1.820 50,401 91,241 1.8103 1.680 1.680 1.718 1.680 1.690 54,287 1.6807 -0.55%
2025-09-11 0 1.820 1.820 1.840 1.800 1.840 56,000 101,460 1.8118 1.690 1.690 1.708 1.671 1.708 60,318 1.6821 -1.62%
2025-09-10 0 1.850 1.820 1.860 1.800 1.860 220,000 408,600 1.8573 1.718 1.690 1.727 1.671 1.727 236,962 1.7243 0.00%
2025-09-09 0 1.850 1.850 1.860 1.810 1.860 246,000 454,980 1.8495 1.718 1.718 1.727 1.680 1.727 264,967 1.7171 0.00%
2025-09-08 0 1.850 1.840 1.850 1.760 1.860 720,845 1,307,330 1.8136 1.718 1.708 1.718 1.634 1.727 776,422 1.6838 4.52%
2025-09-05 0 1.770 1.760 1.780 1.750 1.780 46,000 81,540 1.7726 1.643 1.634 1.653 1.625 1.653 49,547 1.6457 0.57%
2025-09-04 0 1.760 1.760 1.780 1.760 1.780 60,000 105,920 1.7653 1.634 1.634 1.653 1.634 1.653 64,626 1.6390 -0.56%
2025-09-03 0 1.770 1.760 1.770 1.760 1.790 300,000 535,680 1.7856 1.643 1.634 1.643 1.634 1.662 323,130 1.6578 0.00%
2025-09-02 0 1.770 1.760 1.780 1.770 1.790 140,000 249,300 1.7807 1.643 1.634 1.653 1.643 1.662 150,794 1.6532 0.57%
2025-09-01 0 1.760 1.760 1.770 1.760 1.790 88,000 156,360 1.7768 1.634 1.634 1.643 1.634 1.662 94,785 1.6496 -0.56%
2025-08-29 0 1.770 1.770 1.790 1.770 1.780 74,000 131,580 1.7781 1.643 1.643 1.662 1.643 1.653 79,705 1.6508 -0.56%
2025-08-28 0 1.780 1.760 1.780 1.760 1.790 46,000 81,240 1.7661 1.653 1.634 1.653 1.634 1.662 49,547 1.6397 0.56%
2025-08-27 0 1.770 1.760 1.770 1.750 1.770 282,000 498,360 1.7672 1.643 1.634 1.643 1.625 1.643 303,742 1.6407 -0.56%
2025-08-26 0 1.780 1.770 1.780 1.750 1.780 950,000 1,666,020 1.7537 1.653 1.643 1.653 1.625 1.653 1,023,245 1.6282 0.00%
2025-08-25 0 1.780 1.760 1.780 1.760 1.800 344,000 611,680 1.7781 1.653 1.634 1.653 1.634 1.671 370,523 1.6509 -0.56%
2025-08-22 0 1.790 1.790 1.800 1.760 1.820 704,000 1,255,940 1.7840 1.662 1.662 1.671 1.634 1.690 758,279 1.6563 -3.24%
2025-08-21 0 1.850 1.820 1.850 1.830 1.850 190,000 350,620 1.8454 1.718 1.690 1.718 1.699 1.718 204,649 1.7133 0.54%
2025-08-20 0 1.840 1.810 1.840 1.760 1.840 300,740 542,552 1.8041 1.708 1.680 1.708 1.634 1.708 323,927 1.6749 1.10%
2025-08-19 0 1.820 1.800 1.830 1.800 1.820 216,740 392,639 1.8116 1.690 1.671 1.699 1.671 1.690 233,451 1.6819 0.55%
2025-08-18 0 1.810 1.810 1.820 1.780 1.830 214,000 388,460 1.8152 1.680 1.680 1.690 1.653 1.699 230,499 1.6853 -1.63%
2025-08-15 0 1.840 1.820 1.840 1.790 1.840 88,000 158,760 1.8041 1.708 1.690 1.708 1.662 1.708 94,785 1.6750 1.66%
2025-08-14 0 1.810 1.800 1.820 1.790 1.810 58,000 104,400 1.8000 1.680 1.671 1.690 1.662 1.680 62,472 1.6712 -0.55%
2025-08-13 0 1.820 1.820 1.840 1.800 1.840 510,000 924,400 1.8125 1.690 1.690 1.708 1.671 1.708 549,321 1.6828 1.68%
2025-08-12 0 1.790 1.780 1.810 1.790 1.900 1,078,000 1,985,460 1.8418 1.662 1.653 1.680 1.662 1.764 1,161,114 1.7100 -3.24%
2025-08-11 0 1.850 1.830 1.850 1.770 1.850 1,028,177 1,858,149 1.8072 1.718 1.699 1.718 1.643 1.718 1,107,450 1.6779 6.32%
2025-08-08 0 1.740 1.720 1.740 1.690 1.740 338,000 579,940 1.7158 1.615 1.597 1.615 1.569 1.615 364,060 1.5930 3.57%
2025-08-07 0 1.680 1.680 1.690 1.680 1.690 228,000 385,260 1.6897 1.560 1.560 1.569 1.560 1.569 245,579 1.5688 0.00%
2025-08-06 0 1.680 1.670 1.680 - - 0 0 - 1.560 1.550 1.560 - - 0 - 0.00%
2025-08-05 0 1.680 1.670 1.690 1.660 1.680 56,000 93,440 1.6686 1.560 1.550 1.569 1.541 1.560 60,318 1.5491 0.00%
2025-08-04 0 1.680 1.660 1.680 1.650 1.680 50,000 83,240 1.6648 1.560 1.541 1.560 1.532 1.560 53,855 1.5456 1.20%
2025-08-01 0 1.660 1.650 1.660 1.650 1.670 616,000 1,020,240 1.6562 1.541 1.532 1.541 1.532 1.550 663,494 1.5377 -1.19%
2025-07-31 0 1.680 1.670 1.680 1.670 1.680 42,000 70,160 1.6705 1.560 1.550 1.560 1.550 1.560 45,238 1.5509 0.00%
2025-07-30 0 1.680 1.670 1.680 1.670 1.700 241,036 406,150 1.6850 1.560 1.550 1.560 1.550 1.578 259,620 1.5644 0.00%
2025-07-29 0 1.680 1.670 1.680 1.680 1.690 242,000 407,380 1.6834 1.560 1.550 1.560 1.560 1.569 260,658 1.5629 -0.59%
2025-07-28 0 1.690 1.680 1.690 1.680 1.700 122,000 205,460 1.6841 1.569 1.560 1.569 1.560 1.578 131,406 1.5635 -0.59%
2025-07-25 0 1.700 1.690 1.700 1.680 1.700 50,000 84,240 1.6848 1.578 1.569 1.578 1.560 1.578 53,855 1.5642 0.00%
2025-07-24 0 1.700 1.680 1.700 1.680 1.700 454,000 764,780 1.6845 1.578 1.560 1.578 1.560 1.578 489,004 1.5640 0.00%
2025-07-23 0 1.700 1.680 1.700 1.680 1.700 128,000 216,140 1.6886 1.578 1.560 1.578 1.560 1.578 137,869 1.5677 0.00%
2025-07-22 0 1.700 1.690 1.700 1.680 1.700 66,000 111,760 1.6933 1.578 1.569 1.578 1.560 1.578 71,089 1.5721 0.00%
2025-07-21 0 1.700 1.690 1.710 1.680 1.700 100,000 169,720 1.6972 1.578 1.569 1.588 1.560 1.578 107,710 1.5757 0.00%
2025-07-18 0 1.700 1.680 1.700 1.670 1.700 120,000 202,980 1.6915 1.578 1.560 1.578 1.550 1.578 129,252 1.5704 -0.58%
2025-07-17 0 1.710 1.690 1.710 1.690 1.710 74,000 125,940 1.7019 1.588 1.569 1.588 1.569 1.588 79,705 1.5801 0.59%
2025-07-16 0 1.700 1.690 1.700 1.680 1.710 666,000 1,130,520 1.6975 1.578 1.569 1.578 1.560 1.588 717,349 1.5760 1.80%
2025-07-15 0 1.670 1.660 1.670 1.660 1.670 54,000 89,780 1.6626 1.550 1.541 1.550 1.541 1.550 58,163 1.5436 0.00%
2025-07-14 0 1.670 1.660 1.680 1.650 1.670 288,000 477,180 1.6569 1.550 1.541 1.560 1.532 1.550 310,205 1.5383 0.00%
2025-07-11 0 1.670 1.660 1.670 1.650 1.680 158,000 263,940 1.6705 1.550 1.541 1.550 1.532 1.560 170,182 1.5509 1.21%
2025-07-10 0 1.650 1.650 1.660 1.650 1.660 282,000 465,560 1.6509 1.532 1.532 1.541 1.532 1.541 303,742 1.5327 -1.20%
2025-07-09 0 1.670 1.660 1.670 1.660 1.670 82,000 136,620 1.6661 1.550 1.541 1.550 1.541 1.550 88,322 1.5468 1.21%
2025-07-08 0 1.650 1.650 1.660 1.650 1.650 894,888 1,476,511 1.6499 1.532 1.532 1.541 1.532 1.532 963,884 1.5318 1.85%
2025-07-07 0 1.620 1.610 1.620 1.610 1.630 102,000 164,920 1.6169 1.504 1.495 1.504 1.495 1.513 109,864 1.5011 -1.22%
2025-07-04 0 1.640 1.610 1.640 1.640 1.640 54,000 88,560 1.6400 1.523 1.495 1.523 1.523 1.523 58,163 1.5226 0.00%
2025-07-03 0 1.640 1.640 1.650 1.620 1.640 78,000 127,200 1.6308 1.523 1.523 1.532 1.504 1.523 84,014 1.5140 1.86%
2025-07-02 0 1.610 1.610 1.630 1.610 1.620 136,000 220,160 1.6188 1.495 1.495 1.513 1.495 1.504 146,486 1.5029 0.62%
2025-06-30 0 1.600 1.600 1.610 1.590 1.600 74,000 118,380 1.5997 1.485 1.485 1.495 1.476 1.485 79,705 1.4852 -0.62%
2025-06-27 0 1.610 1.600 1.620 1.600 1.620 108,000 173,740 1.6087 1.495 1.485 1.504 1.485 1.504 116,327 1.4936 -0.62%
2025-06-26 0 1.620 1.620 1.630 1.570 1.620 106,000 169,220 1.5964 1.504 1.504 1.513 1.458 1.504 114,173 1.4821 1.89%
2025-06-25 0 1.590 1.580 1.590 1.560 1.600 338,000 534,880 1.5825 1.476 1.467 1.476 1.448 1.485 364,060 1.4692 1.92%
2025-06-24 0 1.560 1.560 1.580 1.560 1.580 172,000 270,720 1.5740 1.448 1.448 1.467 1.448 1.467 185,261 1.4613 -0.64%
2025-06-23 0 1.570 1.560 1.580 1.560 1.580 32,000 50,240 1.5700 1.458 1.448 1.467 1.448 1.467 34,467 1.4576 0.64%
2025-06-20 0 1.560 1.560 1.570 1.550 1.580 152,000 237,360 1.5616 1.448 1.448 1.458 1.439 1.467 163,719 1.4498 -0.64%
2025-06-19 0 1.570 1.550 1.570 1.550 1.570 80,000 124,520 1.5565 1.458 1.439 1.458 1.439 1.458 86,168 1.4451 0.00%
2025-06-18 0 1.570 1.560 1.580 1.560 1.590 66,000 103,920 1.5745 1.458 1.448 1.467 1.448 1.476 71,089 1.4618 0.00%
2025-06-17 0 1.570 1.560 1.570 1.550 1.570 92,000 143,480 1.5596 1.458 1.448 1.458 1.439 1.458 99,093 1.4479 0.64%
2025-06-16 0 1.560 1.550 1.560 1.550 1.560 474,000 735,340 1.5514 1.448 1.439 1.448 1.439 1.448 510,546 1.4403 0.00%
2025-06-13 0 1.560 1.550 1.560 1.550 1.560 58,000 90,320 1.5572 1.448 1.439 1.448 1.439 1.448 62,472 1.4458 0.00%
2025-06-12 0 1.560 1.560 1.570 1.550 1.550 272,000 421,620 1.5501 1.448 1.448 1.458 1.439 1.439 292,971 1.4391 0.00%
2025-06-11 0 1.560 1.550 1.560 1.550 1.600 146,000 229,220 1.5700 1.448 1.439 1.448 1.439 1.485 157,257 1.4576 1.96%
2025-06-10 0 1.640 1.630 1.640 1.640 1.650 288,000 473,880 1.6454 1.420 1.412 1.420 1.420 1.429 332,507 1.4252 -0.61%
2025-06-09 0 1.650 1.640 1.650 1.650 1.660 276,000 456,500 1.6540 1.429 1.420 1.429 1.429 1.438 318,653 1.4326 -0.60%
2025-06-06 0 1.660 1.640 1.660 1.660 1.670 132,000 220,360 1.6694 1.438 1.420 1.438 1.438 1.446 152,399 1.4459 -0.60%
2025-06-05 0 1.670 1.650 1.670 1.650 1.670 30,000 49,820 1.6607 1.446 1.429 1.446 1.429 1.446 34,636 1.4384 0.00%
2025-06-04 0 1.670 1.650 1.680 1.640 1.680 42,000 69,820 1.6624 1.446 1.429 1.455 1.420 1.455 48,491 1.4399 0.00%
2025-06-03 0 1.670 1.650 1.670 1.640 1.670 194,000 322,080 1.6602 1.446 1.429 1.446 1.420 1.446 223,981 1.4380 2.45%
2025-06-02 0 1.630 1.640 1.660 1.630 1.640 112,000 182,860 1.6327 1.412 1.420 1.438 1.412 1.420 129,308 1.4141 -1.21%
2025-05-30 0 1.650 1.620 1.650 1.630 1.650 176,000 287,420 1.6331 1.429 1.403 1.429 1.412 1.429 203,199 1.4145 -1.20%
2025-05-29 0 1.670 1.640 1.670 1.620 1.670 54,000 88,380 1.6367 1.446 1.420 1.446 1.403 1.446 62,345 1.4176 1.83%
2025-05-28 0 1.640 1.640 1.650 1.620 1.660 140,320 229,756 1.6374 1.420 1.420 1.429 1.403 1.438 162,005 1.4182 1.23%
2025-05-27 0 1.620 1.620 1.650 1.620 1.640 146,000 237,460 1.6264 1.403 1.403 1.429 1.403 1.420 168,563 1.4087 -1.82%
2025-05-26 0 1.650 1.640 1.650 1.610 1.680 260,000 431,880 1.6611 1.429 1.420 1.429 1.394 1.455 300,180 1.4387 -0.60%
2025-05-23 0 1.660 1.630 1.660 1.620 1.660 796,000 1,309,500 1.6451 1.438 1.412 1.438 1.403 1.438 919,013 1.4249 1.22%
2025-05-22 0 1.640 1.620 1.640 1.610 1.640 420,000 682,500 1.6250 1.420 1.403 1.420 1.394 1.420 484,906 1.4075 2.50%
2025-05-21 0 1.600 1.600 1.610 1.590 1.610 544,000 870,540 1.6003 1.386 1.386 1.394 1.377 1.394 628,069 1.3861 0.63%
2025-05-20 0 1.590 1.590 1.610 1.580 1.600 438,000 697,620 1.5927 1.377 1.377 1.394 1.369 1.386 505,688 1.3795 0.63%
2025-05-19 0 1.580 1.580 1.600 1.580 1.600 12,000 19,000 1.5833 1.369 1.369 1.386 1.369 1.386 13,854 1.3714 0.64%
2025-05-16 0 1.570 1.560 1.570 1.560 1.590 58,000 91,080 1.5703 1.360 1.351 1.360 1.351 1.377 66,963 1.3601 0.00%
2025-05-15 0 1.570 1.570 1.580 1.560 1.570 166,000 260,500 1.5693 1.360 1.360 1.369 1.351 1.360 191,653 1.3592 -0.63%
2025-05-14 0 1.580 1.560 1.580 1.580 1.580 4,000 6,320 1.5800 1.369 1.351 1.369 1.369 1.369 4,618 1.3685 -0.63%
2025-05-13 0 1.590 1.560 1.580 1.570 1.590 122,000 192,420 1.5772 1.377 1.351 1.369 1.360 1.377 140,854 1.3661 0.00%
2025-05-12 0 1.590 1.570 1.590 1.560 1.590 78,000 123,120 1.5785 1.377 1.360 1.377 1.351 1.377 90,054 1.3672 0.63%
2025-05-09 0 1.580 1.560 1.580 1.560 1.580 24,000 37,580 1.5658 1.369 1.351 1.369 1.351 1.369 27,709 1.3562 0.64%
2025-05-08 0 1.570 1.550 1.570 1.550 1.570 174,000 270,900 1.5569 1.360 1.343 1.360 1.343 1.360 200,890 1.3485 -0.63%
2025-05-07 0 1.580 1.560 1.580 1.560 1.580 118,000 184,320 1.5620 1.369 1.351 1.369 1.351 1.369 136,236 1.3530 1.28%
2025-05-06 0 1.560 1.560 1.580 1.550 1.560 486,000 757,300 1.5582 1.351 1.351 1.369 1.343 1.351 561,106 1.3497 0.65%
2025-05-02 0 1.550 1.550 1.560 1.550 1.570 422,000 655,840 1.5541 1.343 1.343 1.351 1.343 1.360 487,215 1.3461 1.97%
2025-04-30 0 1.520 1.520 1.530 1.510 1.530 172,000 261,400 1.5198 1.317 1.317 1.325 1.308 1.325 198,581 1.3163 0.66%
2025-04-29 0 1.510 1.500 1.520 1.500 1.520 166,000 250,640 1.5099 1.308 1.299 1.317 1.299 1.317 191,653 1.3078 -0.66%
2025-04-28 0 1.520 1.510 1.550 1.510 1.520 176,000 267,060 1.5174 1.317 1.308 1.343 1.308 1.317 203,199 1.3143 -0.65%
2025-04-25 0 1.530 1.510 1.530 1.510 1.530 216,000 328,360 1.5202 1.325 1.308 1.325 1.308 1.325 249,380 1.3167 1.32%
2025-04-24 0 1.510 1.510 1.530 1.480 1.520 124,000 187,440 1.5116 1.308 1.308 1.325 1.282 1.317 143,163 1.3093 0.00%
2025-04-23 0 1.510 1.490 1.510 1.480 1.520 496,000 746,340 1.5047 1.308 1.291 1.308 1.282 1.317 572,651 1.3033 3.42%
2025-04-22 0 1.460 1.460 1.500 1.450 1.510 234,000 345,280 1.4756 1.265 1.265 1.299 1.256 1.308 270,162 1.2780 -0.68%
2025-04-17 0 1.470 1.470 1.500 1.460 1.500 284,000 421,320 1.4835 1.273 1.273 1.299 1.265 1.299 327,889 1.2849 0.00%
2025-04-16 0 1.470 1.460 1.470 1.460 1.490 70,000 103,080 1.4726 1.273 1.265 1.273 1.265 1.291 80,818 1.2755 -0.68%
2025-04-15 0 1.480 1.470 1.480 1.450 1.480 120,000 174,360 1.4530 1.282 1.273 1.282 1.256 1.282 138,545 1.2585 1.37%
2025-04-14 0 1.460 1.460 1.480 1.450 1.480 96,000 140,120 1.4596 1.265 1.265 1.282 1.256 1.282 110,836 1.2642 0.69%
2025-04-11 0 1.450 1.450 1.470 1.450 1.450 942,000 1,365,900 1.4500 1.256 1.256 1.273 1.256 1.256 1,087,576 1.2559 0.00%
2025-04-10 0 1.450 1.450 1.470 1.410 1.450 1,898,210 2,674,734 1.4091 1.256 1.256 1.273 1.221 1.256 2,191,557 1.2205 2.84%
2025-04-09 0 1.410 1.390 1.410 1.380 1.420 520,000 725,140 1.3945 1.221 1.204 1.221 1.195 1.230 600,360 1.2078 0.00%
2025-04-08 0 1.410 1.410 1.440 1.350 1.430 1,062,000 1,494,780 1.4075 1.221 1.221 1.247 1.169 1.239 1,226,120 1.2191 0.71%
2025-04-07 0 1.400 1.400 1.410 1.400 1.490 1,164,000 1,653,720 1.4207 1.213 1.213 1.221 1.213 1.291 1,343,883 1.2306 -9.09%
2025-04-03 0 1.540 1.520 1.540 1.510 1.540 496,000 756,260 1.5247 1.334 1.317 1.334 1.308 1.334 572,651 1.3206 -0.65%
2025-04-02 0 1.550 1.530 1.550 1.520 1.550 116,000 178,260 1.5367 1.343 1.325 1.343 1.317 1.343 133,927 1.3310 1.97%
2025-04-01 0 1.520 1.520 1.540 1.520 1.540 308,000 472,160 1.5330 1.317 1.317 1.334 1.317 1.334 355,598 1.3278 0.00%
2025-03-31 0 1.520 1.510 1.520 1.510 1.520 232,000 350,380 1.5103 1.317 1.308 1.317 1.308 1.317 267,853 1.3081 -0.65%
2025-03-28 0 1.530 1.520 1.530 1.520 1.530 240,000 366,280 1.5262 1.325 1.317 1.325 1.317 1.325 277,089 1.3219 0.66%
2025-03-27 0 1.520 1.520 1.530 1.490 1.530 972,000 1,468,640 1.5109 1.317 1.317 1.325 1.291 1.325 1,122,212 1.3087 -1.30%
2025-03-26 0 1.540 1.520 1.550 1.480 1.540 316,000 474,680 1.5022 1.334 1.317 1.343 1.282 1.334 364,834 1.3011 1.32%
2025-03-25 0 1.520 1.500 1.520 1.460 1.520 1,046,000 1,558,400 1.4899 1.317 1.299 1.317 1.265 1.317 1,207,648 1.2904 -0.65%
2025-03-24 0 1.530 1.520 1.540 1.490 1.560 1,086,000 1,653,100 1.5222 1.325 1.317 1.334 1.291 1.351 1,253,829 1.3184 0.00%
2025-03-21 0 1.530 1.490 1.530 1.490 1.550 750,000 1,136,520 1.5154 1.325 1.291 1.325 1.291 1.343 865,904 1.3125 0.00%
2025-03-20 0 1.530 1.520 1.530 1.480 1.540 716,000 1,082,120 1.5113 1.325 1.317 1.325 1.282 1.334 826,650 1.3090 3.38%
2025-03-19 0 1.480 1.480 1.490 1.470 1.490 198,000 293,020 1.4799 1.282 1.282 1.291 1.273 1.291 228,599 1.2818 0.68%
2025-03-18 0 1.470 1.470 1.480 1.470 1.490 330,000 486,340 1.4738 1.273 1.273 1.282 1.273 1.291 380,998 1.2765 -0.68%
2025-03-17 0 1.480 1.480 1.500 1.470 1.490 276,000 409,000 1.4819 1.282 1.282 1.299 1.273 1.291 318,653 1.2835 2.07%
2025-03-14 0 1.450 1.450 1.470 1.450 1.470 100,000 146,580 1.4658 1.256 1.256 1.273 1.256 1.273 115,454 1.2696 -0.68%
2025-03-13 0 1.460 1.440 1.470 1.450 1.470 294,000 429,280 1.4601 1.265 1.247 1.273 1.256 1.273 339,434 1.2647 1.39%
2025-03-12 0 1.440 1.450 1.470 1.430 1.460 1,124,000 1,616,060 1.4378 1.247 1.256 1.273 1.239 1.265 1,297,702 1.2453 -2.70%
2025-03-11 0 1.480 1.460 1.480 1.470 1.480 82,000 120,600 1.4707 1.282 1.265 1.282 1.273 1.282 94,672 1.2739 0.00%
2025-03-10 0 1.480 1.460 1.480 1.450 1.480 332,000 484,220 1.4585 1.282 1.265 1.282 1.256 1.282 383,307 1.2633 1.37%
2025-03-07 0 1.460 1.450 1.460 1.440 1.460 342,000 496,020 1.4504 1.265 1.256 1.265 1.247 1.265 394,852 1.2562 0.00%
2025-03-06 0 1.460 1.450 1.470 1.450 1.470 378,000 554,260 1.4663 1.265 1.256 1.273 1.256 1.273 436,416 1.2700 0.00%
2025-03-05 0 1.460 1.460 1.470 1.460 1.470 100,000 146,880 1.4688 1.265 1.265 1.273 1.265 1.273 115,454 1.2722 0.69%
2025-03-04 0 1.450 1.450 1.470 1.450 1.450 10,000 14,500 1.4500 1.256 1.256 1.273 1.256 1.256 11,545 1.2559 -0.68%
2025-03-03 0 1.460 1.450 1.460 1.450 1.460 108,802 157,830 1.4506 1.265 1.256 1.265 1.256 1.265 125,616 1.2564 0.69%
2025-02-28 0 1.450 1.450 1.470 1.450 1.460 156,000 227,500 1.4583 1.256 1.256 1.273 1.256 1.265 180,108 1.2631 -0.68%
2025-02-27 0 1.460 1.450 1.460 1.460 1.470 488,000 712,820 1.4607 1.265 1.256 1.265 1.265 1.273 563,415 1.2652 -0.68%
2025-02-26 0 1.470 1.460 1.470 1.460 1.470 182,000 266,720 1.4655 1.273 1.265 1.273 1.265 1.273 210,126 1.2693 0.68%
2025-02-25 0 1.460 1.460 1.470 1.460 1.470 222,160 324,464 1.4605 1.265 1.265 1.273 1.265 1.273 256,492 1.2650 -0.68%
2025-02-24 0 1.470 1.460 1.480 1.460 1.470 74,000 108,760 1.4697 1.273 1.265 1.282 1.265 1.273 85,436 1.2730 0.00%
2025-02-21 0 1.470 1.460 1.480 1.460 1.470 184,000 270,460 1.4699 1.273 1.265 1.282 1.265 1.273 212,435 1.2731 0.68%
2025-02-20 0 1.460 1.460 1.480 1.450 1.460 38,000 55,440 1.4589 1.265 1.265 1.282 1.256 1.265 43,872 1.2637 0.00%
2025-02-19 0 1.460 1.450 1.470 - - 0 0 - 1.265 1.256 1.273 - - 0 - 0.00%
2025-02-18 0 1.460 1.450 1.460 1.450 1.470 208,000 303,600 1.4596 1.265 1.256 1.265 1.256 1.273 240,144 1.2642 0.00%
2025-02-17 0 1.460 1.460 1.480 1.460 1.480 188,000 277,060 1.4737 1.265 1.265 1.282 1.265 1.282 217,053 1.2765 -0.68%
2025-02-14 0 1.470 1.470 1.490 1.450 1.480 254,926 373,320 1.4644 1.273 1.273 1.291 1.256 1.282 294,322 1.2684 0.68%
2025-02-13 0 1.460 1.460 1.490 1.460 1.480 86,000 126,140 1.4667 1.265 1.265 1.291 1.265 1.282 99,290 1.2704 0.00%
2025-02-12 0 1.460 1.460 1.470 1.450 1.460 110,000 159,980 1.4544 1.265 1.265 1.273 1.256 1.265 126,999 1.2597 0.69%
2025-02-11 0 1.450 1.450 1.470 1.450 1.470 38,000 55,380 1.4574 1.256 1.256 1.273 1.256 1.273 43,872 1.2623 0.00%
2025-02-10 0 1.450 1.440 1.460 1.440 1.450 156,000 226,100 1.4494 1.256 1.247 1.265 1.247 1.256 180,108 1.2554 -1.36%
2025-02-07 0 1.470 1.460 1.490 1.440 1.480 130,000 188,500 1.4500 1.273 1.265 1.291 1.247 1.282 150,090 1.2559 -2.00%
2025-02-06 0 1.500 1.450 1.500 1.440 1.500 24,000 34,820 1.4508 1.299 1.256 1.299 1.247 1.299 27,709 1.2566 4.17%
2025-02-05 0 1.440 1.440 1.460 1.440 1.440 60,000 86,400 1.4400 1.247 1.247 1.265 1.247 1.247 69,272 1.2473 0.00%
2025-02-04 0 1.440 1.440 1.460 1.440 1.450 40,000 57,700 1.4425 1.247 1.247 1.265 1.247 1.256 46,182 1.2494 -0.69%
2025-02-03 0 1.450 1.440 1.460 1.450 1.460 288,000 419,860 1.4578 1.256 1.247 1.265 1.256 1.265 332,507 1.2627 -2.03%
2025-01-28 0 1.480 1.440 1.480 1.400 1.480 284,000 406,680 1.4320 1.282 1.247 1.282 1.213 1.282 327,889 1.2403 0.00%
2025-01-27 0 1.480 1.450 1.480 1.470 1.480 64,000 93,980 1.4684 1.282 1.256 1.282 1.273 1.282 73,890 1.2719 0.68%
2025-01-24 0 1.470 1.460 1.480 1.460 1.470 50,000 73,120 1.4624 1.273 1.265 1.282 1.265 1.273 57,727 1.2667 0.00%
2025-01-23 0 1.470 1.440 1.480 - - 0 0 - 1.273 1.247 1.282 - - 0 - 0.00%
2025-01-22 0 1.470 1.460 1.480 1.460 1.480 22,000 32,520 1.4782 1.273 1.265 1.282 1.265 1.282 25,400 1.2803 0.68%
2025-01-21 0 1.460 1.440 1.480 - - 0 0 - 1.265 1.247 1.282 - - 0 - 0.00%
2025-01-20 0 1.460 1.450 1.470 1.450 1.480 192,000 279,720 1.4569 1.265 1.256 1.273 1.256 1.282 221,671 1.2619 1.39%
2025-01-17 0 1.440 1.430 1.460 - - 0 0 - 1.247 1.239 1.265 - - 0 - 0.00%
2025-01-16 0 1.440 1.430 1.440 1.430 1.440 38,000 54,480 1.4337 1.247 1.239 1.247 1.239 1.247 43,872 1.2418 0.70%
2025-01-15 0 1.430 1.420 1.440 - - 0 0 - 1.239 1.230 1.247 - - 0 - 0.00%
2025-01-14 0 1.430 1.420 1.440 1.430 1.430 28,000 40,040 1.4300 1.239 1.230 1.247 1.239 1.239 32,327 1.2386 -0.69%
2025-01-13 0 1.440 1.420 1.440 1.440 1.440 36,000 51,840 1.4400 1.247 1.230 1.247 1.247 1.247 41,563 1.2473 0.00%
2025-01-10 0 1.440 1.420 1.460 1.440 1.440 12,000 17,280 1.4400 1.247 1.230 1.265 1.247 1.247 13,854 1.2473 0.70%
2025-01-09 0 1.430 1.430 1.440 1.420 1.430 76,000 107,940 1.4203 1.239 1.239 1.247 1.230 1.239 87,745 1.2302 0.70%
2025-01-08 0 1.420 1.420 1.430 1.420 1.430 174,000 247,980 1.4252 1.230 1.230 1.239 1.230 1.239 200,890 1.2344 -0.70%
2025-01-07 0 1.430 1.430 1.440 1.430 1.440 262,000 375,220 1.4321 1.239 1.239 1.247 1.239 1.247 302,489 1.2404 -2.05%
2025-01-06 0 1.460 1.450 1.460 1.450 1.480 242,000 356,240 1.4721 1.265 1.256 1.265 1.256 1.282 279,398 1.2750 -1.35%
2025-01-03 0 1.480 1.460 1.480 - - 0 0 - 1.282 1.265 1.282 - - 0 - 0.00%
2025-01-02 0 1.480 1.460 1.480 1.460 1.480 88,000 129,080 1.4668 1.282 1.265 1.282 1.265 1.282 101,599 1.2705 -0.67%
2024-12-31 0 1.490 1.470 1.490 1.470 1.490 42,000 62,140 1.4795 1.291 1.273 1.291 1.273 1.291 48,491 1.2815 0.68%
2024-12-30 0 1.480 1.460 1.480 1.460 1.490 106,000 156,360 1.4751 1.282 1.265 1.282 1.265 1.291 122,381 1.2776 0.00%
2024-12-27 0 1.480 1.480 1.500 1.480 1.490 58,000 86,180 1.4859 1.282 1.282 1.299 1.282 1.291 66,963 1.2870 -1.33%
2024-12-24 0 1.500 1.480 1.500 - - 0 0 - 1.299 1.282 1.299 - - 0 - 0.00%
2024-12-23 0 1.500 1.480 1.500 - - 0 0 - 1.299 1.282 1.299 - - 0 - 0.00%
2024-12-20 0 1.500 1.490 1.500 1.500 1.500 18,000 27,000 1.5000 1.299 1.291 1.299 1.299 1.299 20,782 1.2992 0.67%
2024-12-19 0 1.490 1.490 1.500 1.490 1.500 34,000 50,680 1.4906 1.291 1.291 1.299 1.291 1.299 39,254 1.2911 -1.32%
2024-12-18 0 1.510 1.510 1.520 1.490 1.520 88,000 132,020 1.5002 1.308 1.308 1.317 1.291 1.317 101,599 1.2994 0.00%
2024-12-17 0 1.510 1.490 1.510 1.500 1.520 74,000 111,740 1.5100 1.308 1.291 1.308 1.299 1.317 85,436 1.3079 0.00%
2024-12-16 0 1.510 1.490 1.510 1.480 1.510 62,000 92,280 1.4884 1.308 1.291 1.308 1.282 1.308 71,581 1.2892 0.00%
2024-12-13 0 1.510 1.490 1.510 1.490 1.510 142,000 213,020 1.5001 1.308 1.291 1.308 1.291 1.308 163,945 1.2993 0.67%
2024-12-12 0 1.500 1.490 1.500 1.490 1.500 10,000 14,980 1.4980 1.299 1.291 1.299 1.291 1.299 11,545 1.2975 0.67%
2024-12-11 0 1.490 1.490 1.500 1.490 1.550 804,000 1,213,980 1.5099 1.291 1.291 1.299 1.291 1.343 928,249 1.3078 -0.67%
2024-12-10 0 1.500 1.480 1.500 1.490 1.510 120,000 180,360 1.5030 1.299 1.282 1.299 1.291 1.308 138,545 1.3018 1.35%
2024-12-09 0 1.480 1.480 1.510 1.480 1.500 120,000 177,760 1.4813 1.282 1.282 1.308 1.282 1.299 138,545 1.2831 -1.33%
2024-12-06 0 1.500 1.480 1.500 1.480 1.500 128,000 189,940 1.4839 1.299 1.282 1.299 1.282 1.299 147,781 1.2853 2.04%
2024-12-05 0 1.470 1.470 1.500 1.470 1.470 48,000 70,560 1.4700 1.273 1.273 1.299 1.273 1.273 55,418 1.2732 -0.68%
2024-12-04 0 1.480 1.480 1.520 1.480 1.490 20,000 29,720 1.4860 1.282 1.282 1.317 1.282 1.291 23,091 1.2871 0.00%
2024-12-03 0 1.480 1.450 1.490 - - 0 0 - 1.282 1.256 1.291 - - 0 - 0.00%
2024-12-02 0 1.480 1.440 1.480 - - 0 0 - 1.282 1.247 1.282 - - 0 - -1.33%
2024-11-29 0 1.500 1.450 1.500 1.470 1.500 6,000 8,940 1.4900 1.299 1.256 1.299 1.273 1.299 6,927 1.2906 2.74%
2024-11-28 0 1.460 1.450 1.510 1.460 1.470 240,000 352,480 1.4687 1.265 1.256 1.308 1.265 1.273 277,089 1.2721 -0.68%
2024-11-27 0 1.470 1.460 1.490 1.470 1.480 216,000 318,020 1.4723 1.273 1.265 1.291 1.273 1.282 249,380 1.2752 -1.34%
2024-11-26 0 1.490 1.470 1.490 1.470 1.490 170,000 251,600 1.4800 1.291 1.273 1.291 1.273 1.291 196,272 1.2819 0.00%
2024-11-25 0 1.490 1.460 1.490 1.470 1.500 64,000 95,400 1.4906 1.291 1.265 1.291 1.273 1.299 73,890 1.2911 0.00%
2024-11-22 0 1.490 1.460 1.520 - - 0 0 - 1.291 1.265 1.317 - - 0 - -0.67%
2024-11-21 0 1.500 1.470 1.500 1.460 1.500 284,000 422,900 1.4891 1.299 1.273 1.299 1.265 1.299 327,889 1.2898 1.35%
2024-11-20 0 1.480 1.460 1.480 1.460 1.480 46,000 68,000 1.4783 1.282 1.265 1.282 1.265 1.282 53,109 1.2804 0.00%
2024-11-19 0 1.480 1.450 1.480 1.460 1.490 70,000 102,500 1.4643 1.282 1.256 1.282 1.265 1.291 80,818 1.2683 -0.67%
2024-11-18 0 1.490 1.450 1.490 1.440 1.500 268,000 390,000 1.4552 1.291 1.256 1.291 1.247 1.299 309,416 1.2604 1.36%
2024-11-15 0 1.470 1.470 1.480 1.470 1.490 182,000 268,760 1.4767 1.273 1.273 1.282 1.273 1.291 210,126 1.2790 -3.29%
2024-11-14 0 1.520 1.480 1.520 1.500 1.520 46,000 69,400 1.5087 1.317 1.282 1.317 1.299 1.317 53,109 1.3068 -0.65%
2024-11-13 0 1.530 1.510 1.540 1.480 1.530 244,001 369,441 1.5141 1.325 1.308 1.334 1.282 1.325 281,709 1.3114 -0.65%
2024-11-12 0 1.540 1.520 1.540 1.500 1.540 178,000 270,480 1.5196 1.334 1.317 1.334 1.299 1.334 205,508 1.3162 0.65%
2024-11-11 0 1.530 1.530 1.560 1.530 1.560 58,000 89,300 1.5397 1.325 1.325 1.351 1.325 1.351 66,963 1.3336 -3.16%
2024-11-08 0 1.580 1.560 1.580 1.540 1.600 308,000 480,640 1.5605 1.369 1.351 1.369 1.334 1.386 355,598 1.3516 -0.63%
2024-11-07 0 1.590 1.560 1.590 1.550 1.590 374,000 583,460 1.5601 1.377 1.351 1.377 1.343 1.377 431,798 1.3512 0.63%
2024-11-06 0 1.580 1.550 1.570 1.560 1.580 212,000 332,480 1.5683 1.369 1.343 1.360 1.351 1.369 244,762 1.3584 -1.86%
2024-11-05 0 1.610 1.570 1.610 1.560 1.610 116,000 183,920 1.5855 1.394 1.360 1.394 1.351 1.394 133,927 1.3733 0.62%
2024-11-04 0 1.600 1.580 1.600 1.580 1.600 66,000 105,560 1.5994 1.386 1.369 1.386 1.369 1.386 76,200 1.3853 1.27%
2024-11-01 0 1.580 1.570 1.600 1.570 1.600 68,000 107,960 1.5876 1.369 1.360 1.386 1.360 1.386 78,509 1.3751 -1.25%
2024-10-31 0 1.600 1.560 1.600 1.540 1.600 106,000 165,520 1.5615 1.386 1.351 1.386 1.334 1.386 122,381 1.3525 1.27%
2024-10-30 0 1.580 1.560 1.580 1.570 1.590 60,000 94,340 1.5723 1.369 1.351 1.369 1.360 1.377 69,272 1.3619 -1.25%
2024-10-29 0 1.600 1.580 1.600 - - 0 0 - 1.386 1.369 1.386 - - 0 - 0.00%
2024-10-28 0 1.600 1.590 1.600 1.570 1.600 98,000 154,280 1.5743 1.386 1.377 1.386 1.360 1.386 113,145 1.3636 0.63%
2024-10-25 0 1.590 1.580 1.600 1.580 1.590 22,000 34,960 1.5891 1.377 1.369 1.386 1.369 1.377 25,400 1.3764 -0.62%
2024-10-24 0 1.600 1.580 1.600 1.590 1.600 60,000 95,500 1.5917 1.386 1.369 1.386 1.377 1.386 69,272 1.3786 0.63%
2024-10-23 0 1.590 1.580 1.600 1.580 1.600 254,000 403,100 1.5870 1.377 1.369 1.386 1.369 1.386 293,253 1.3746 -0.62%
2024-10-22 0 1.600 1.590 1.600 1.590 1.610 102,000 163,540 1.6033 1.386 1.377 1.386 1.377 1.394 117,763 1.3887 -0.62%
2024-10-21 0 1.610 1.590 1.610 1.590 1.610 6,000 9,620 1.6033 1.394 1.377 1.394 1.377 1.394 6,927 1.3887 -0.62%
2024-10-18 0 1.620 1.600 1.620 1.580 1.620 172,000 274,640 1.5967 1.403 1.386 1.403 1.369 1.403 198,581 1.3830 2.53%
2024-10-17 0 1.580 1.580 1.610 1.580 1.590 86,000 136,700 1.5895 1.369 1.369 1.394 1.369 1.377 99,290 1.3768 -2.47%
2024-10-16 0 1.620 1.580 1.620 1.580 1.620 166,000 265,680 1.6005 1.403 1.369 1.403 1.369 1.403 191,653 1.3863 1.89%
2024-10-15 0 1.590 1.590 1.600 1.590 1.630 264,000 424,480 1.6079 1.377 1.377 1.386 1.377 1.412 304,798 1.3927 -2.45%
2024-10-14 0 1.630 1.600 1.630 1.580 1.630 220,000 352,200 1.6009 1.412 1.386 1.412 1.369 1.412 253,999 1.3866 -0.61%
2024-10-10 0 1.640 1.610 1.700 1.600 1.640 64,000 102,780 1.6059 1.420 1.394 1.472 1.386 1.420 73,890 1.3910 2.50%
2024-10-09 0 1.600 1.580 1.600 1.580 1.610 382,000 605,560 1.5852 1.386 1.369 1.386 1.369 1.394 441,034 1.3730 -2.44%
2024-10-08 0 1.640 1.620 1.640 1.620 1.700 678,000 1,125,580 1.6601 1.420 1.403 1.420 1.403 1.472 782,777 1.4379 -2.96%
2024-10-07 0 1.690 1.670 1.690 1.630 1.700 1,528,000 2,565,780 1.6792 1.464 1.446 1.464 1.412 1.472 1,764,135 1.4544 3.68%
2024-10-04 0 1.630 1.620 1.630 1.590 1.630 648,000 1,041,420 1.6071 1.412 1.403 1.412 1.377 1.412 748,141 1.3920 1.87%
2024-10-03 0 1.600 1.570 1.600 1.560 1.720 654,000 1,056,760 1.6158 1.386 1.360 1.386 1.351 1.490 755,068 1.3996 -1.84%
2024-10-02 0 1.630 1.600 1.630 1.530 1.680 964,000 1,538,340 1.5958 1.412 1.386 1.412 1.325 1.455 1,112,975 1.3822 4.49%
2024-09-30 0 1.560 1.550 1.560 1.500 1.560 1,050,000 1,618,260 1.5412 1.351 1.343 1.351 1.299 1.351 1,212,266 1.3349 2.63%
2024-09-27 0 1.520 1.520 1.530 1.480 1.520 292,000 437,760 1.4992 1.317 1.317 1.325 1.282 1.317 337,125 1.2985 2.01%
2024-09-26 0 1.490 1.470 1.490 1.440 1.490 416,000 609,680 1.4656 1.291 1.273 1.291 1.247 1.291 480,288 1.2694 2.76%
2024-09-25 0 1.450 1.440 1.450 1.440 1.500 394,000 573,620 1.4559 1.256 1.247 1.256 1.247 1.299 454,888 1.2610 0.00%
2024-09-24 0 1.450 1.440 1.450 1.430 1.460 756,000 1,094,120 1.4472 1.256 1.247 1.256 1.239 1.265 872,831 1.2535 0.00%
2024-09-23 0 1.450 1.440 1.450 1.450 1.450 64,000 92,800 1.4500 1.256 1.247 1.256 1.256 1.256 73,890 1.2559 0.00%
2024-09-20 0 1.450 1.450 1.540 1.440 1.460 1,956,000 2,836,280 1.4500 1.256 1.256 1.334 1.247 1.265 2,258,278 1.2559 -0.68%
2024-09-19 0 1.460 1.450 1.540 1.450 1.470 258,000 375,100 1.4539 1.265 1.256 1.334 1.256 1.273 297,871 1.2593 -0.68%
2024-09-17 0 1.470 1.470 1.500 1.470 1.470 12,000 17,640 1.4700 1.273 1.273 1.299 1.273 1.273 13,854 1.2732 0.00%
2024-09-16 0 1.470 1.460 1.470 - - 0 0 - 1.273 1.265 1.273 - - 0 - 0.00%
2024-09-13 0 1.470 1.460 1.470 1.460 1.470 8,000 11,720 1.4650 1.273 1.265 1.273 1.265 1.273 9,236 1.2689 0.00%
2024-09-12 0 1.470 1.460 1.480 1.450 1.470 78,000 113,540 1.4556 1.273 1.265 1.282 1.256 1.273 90,054 1.2608 0.68%
2024-09-11 0 1.460 1.450 1.480 1.450 1.460 58,000 84,660 1.4597 1.265 1.256 1.282 1.256 1.265 66,963 1.2643 0.00%
2024-09-10 0 1.460 1.460 1.500 1.460 1.470 110,000 160,700 1.4609 1.265 1.265 1.299 1.265 1.273 126,999 1.2654 -0.68%
2024-09-09 0 1.470 1.470 1.490 1.470 1.490 2,552,000 3,795,280 1.4872 1.273 1.273 1.291 1.273 1.291 2,946,383 1.2881 -0.68%
2024-09-05 0 1.480 1.480 1.490 1.480 1.490 14,000 20,840 1.4886 1.282 1.282 1.291 1.282 1.291 16,164 1.2893 0.68%
2024-09-04 0 1.470 1.470 1.490 1.470 1.490 172,000 254,420 1.4792 1.273 1.273 1.291 1.273 1.291 198,581 1.2812 -1.34%
2024-09-03 0 1.520 1.520 1.540 1.480 1.530 192,000 292,860 1.5253 1.291 1.291 1.308 1.257 1.299 226,135 1.2951 0.00%
2024-09-02 0 1.520 1.490 1.540 1.490 1.520 318,000 479,600 1.5082 1.291 1.265 1.308 1.265 1.291 374,536 1.2805 2.01%
2024-08-30 0 1.490 1.480 1.500 1.480 1.500 80,000 119,020 1.4878 1.265 1.257 1.274 1.257 1.274 94,223 1.2632 0.68%
2024-08-29 0 1.480 1.470 1.480 1.470 1.480 188,000 276,780 1.4722 1.257 1.248 1.257 1.248 1.257 221,424 1.2500 0.00%
2024-08-28 0 1.480 1.470 1.490 1.470 1.480 230,000 338,160 1.4703 1.257 1.248 1.265 1.248 1.257 270,890 1.2483 0.00%
2024-08-27 0 1.480 1.480 1.490 1.470 1.480 128,000 189,280 1.4788 1.257 1.257 1.265 1.248 1.257 150,756 1.2555 0.00%
2024-08-26 0 1.480 1.480 1.490 1.460 1.500 108,000 160,380 1.4850 1.257 1.257 1.265 1.240 1.274 127,201 1.2608 0.00%
2024-08-23 0 1.480 1.470 1.490 1.470 1.520 4,666,400 6,926,216 1.4843 1.257 1.248 1.265 1.248 1.291 5,496,014 1.2602 1.37%
2024-08-22 0 1.460 1.460 1.480 1.460 1.460 50,000 73,000 1.4600 1.240 1.240 1.257 1.240 1.240 58,889 1.2396 0.00%
2024-08-21 0 1.460 1.450 1.460 1.430 1.460 26,000 37,780 1.4531 1.240 1.231 1.240 1.214 1.240 30,622 1.2337 2.10%
2024-08-20 0 1.430 1.430 1.470 - - 0 0 - 1.214 1.214 1.248 - - 0 - 0.00%
2024-08-19 0 1.430 1.420 1.440 1.430 1.450 42,000 60,480 1.4400 1.214 1.206 1.223 1.214 1.231 49,467 1.2226 -0.69%
2024-08-16 0 1.440 1.440 1.450 1.440 1.450 12,000 17,380 1.4483 1.223 1.223 1.231 1.223 1.231 14,133 1.2297 0.00%
2024-08-15 0 1.440 1.430 1.520 1.430 1.450 76,000 109,720 1.4437 1.223 1.214 1.291 1.214 1.231 89,512 1.2258 0.00%
2024-08-14 0 1.440 1.440 1.450 1.430 1.440 116,000 167,000 1.4397 1.223 1.223 1.231 1.214 1.223 136,623 1.2223 -0.69%
2024-08-13 0 1.450 1.450 1.480 1.450 1.470 126,000 183,800 1.4587 1.231 1.231 1.257 1.231 1.248 148,401 1.2385 0.00%
2024-08-12 0 1.450 1.450 1.490 1.450 1.450 106,000 153,700 1.4500 1.231 1.231 1.265 1.231 1.231 124,845 1.2311 1.40%
2024-08-09 0 1.430 1.430 1.450 1.420 1.450 54,000 77,400 1.4333 1.214 1.214 1.231 1.206 1.231 63,600 1.2170 0.70%
2024-08-08 0 1.420 1.420 1.440 1.410 1.460 182,000 259,000 1.4231 1.206 1.206 1.223 1.197 1.240 214,357 1.2083 -2.74%
2024-08-07 0 1.460 1.440 1.460 1.440 1.460 84,000 121,760 1.4495 1.240 1.223 1.240 1.223 1.240 98,934 1.2307 -3.95%
2024-08-06 0 1.520 1.410 1.520 1.400 1.520 94,000 135,720 1.4438 1.291 1.197 1.291 1.189 1.291 110,712 1.2259 4.11%
2024-08-05 0 1.460 1.440 1.460 1.440 1.490 312,000 455,540 1.4601 1.240 1.223 1.240 1.223 1.265 367,469 1.2397 -3.95%
2024-08-02 0 1.520 1.480 1.520 1.480 1.520 66,000 97,960 1.4842 1.291 1.257 1.291 1.257 1.291 77,734 1.2602 0.66%
2024-08-01 0 1.510 1.500 1.520 1.510 1.520 80,000 121,100 1.5138 1.282 1.274 1.291 1.282 1.291 94,223 1.2853 -0.66%
2024-07-31 0 1.520 1.510 1.530 1.480 1.530 74,000 112,220 1.5165 1.291 1.282 1.299 1.257 1.299 87,156 1.2876 2.01%
2024-07-30 0 1.490 1.490 1.500 1.480 1.500 62,000 92,000 1.4839 1.265 1.265 1.274 1.257 1.274 73,023 1.2599 -1.32%
2024-07-29 0 1.510 1.480 1.510 1.510 1.510 16,000 24,160 1.5100 1.282 1.257 1.282 1.282 1.282 18,845 1.2821 1.34%
2024-07-26 0 1.490 1.480 1.500 1.480 1.520 90,000 134,860 1.4984 1.265 1.257 1.274 1.257 1.291 106,001 1.2723 -0.67%
2024-07-25 0 1.500 1.480 1.500 1.490 1.510 172,000 257,480 1.4970 1.274 1.257 1.274 1.265 1.282 202,579 1.2710 -1.32%
2024-07-24 0 1.520 1.510 1.520 1.520 1.530 44,000 66,940 1.5214 1.291 1.282 1.291 1.291 1.299 51,823 1.2917 -0.65%
2024-07-23 0 1.530 1.510 1.570 1.520 1.550 18,000 27,760 1.5422 1.299 1.282 1.333 1.291 1.316 21,200 1.3094 -2.55%
2024-07-22 0 1.570 1.570 1.600 1.580 1.580 2,000 3,160 1.5800 1.333 1.333 1.358 1.342 1.342 2,356 1.3415 0.00%
2024-07-19 0 1.570 1.560 1.570 1.560 1.590 204,000 320,380 1.5705 1.333 1.325 1.333 1.325 1.350 240,268 1.3334 0.64%
2024-07-18 0 1.560 1.570 1.610 1.530 1.570 44,000 68,200 1.5500 1.325 1.333 1.367 1.299 1.333 51,823 1.3160 0.00%
2024-07-17 0 1.560 1.510 1.560 1.530 1.570 320,000 499,480 1.5609 1.325 1.282 1.325 1.299 1.333 376,891 1.3253 0.65%
2024-07-16 0 1.550 1.540 1.550 1.530 1.550 280,000 430,520 1.5376 1.316 1.308 1.316 1.299 1.316 329,780 1.3055 1.31%
2024-07-15 0 1.530 1.510 1.550 1.530 1.540 160,000 245,780 1.5361 1.299 1.282 1.316 1.299 1.308 188,446 1.3042 -0.65%
2024-07-12 0 1.540 1.520 1.550 1.530 1.540 66,000 101,520 1.5382 1.308 1.291 1.316 1.299 1.308 77,734 1.3060 0.65%
2024-07-11 0 1.530 1.530 1.540 1.520 1.540 36,000 55,120 1.5311 1.299 1.299 1.308 1.291 1.308 42,400 1.3000 1.32%
2024-07-10 0 1.510 1.490 1.510 1.490 1.510 2,454,000 3,682,000 1.5004 1.282 1.265 1.282 1.265 1.282 2,890,284 1.2739 1.34%
2024-07-09 0 1.490 1.490 1.500 1.490 1.510 22,000 32,900 1.4955 1.265 1.265 1.274 1.265 1.282 25,911 1.2697 -1.32%
2024-07-08 0 1.510 1.490 1.650 1.500 1.520 110,000 165,900 1.5082 1.282 1.265 1.401 1.274 1.291 129,556 1.2805 0.67%
2024-07-05 0 1.500 1.500 1.520 1.500 1.520 128,000 192,460 1.5036 1.274 1.274 1.291 1.274 1.291 150,756 1.2766 -1.32%
2024-07-04 0 1.520 1.510 1.540 1.510 1.540 44,000 66,820 1.5186 1.291 1.282 1.308 1.282 1.308 51,823 1.2894 0.66%
2024-07-03 0 1.510 1.510 1.530 1.500 1.530 92,000 140,120 1.5230 1.282 1.282 1.299 1.274 1.299 108,356 1.2931 -1.95%
2024-07-02 0 1.540 1.480 1.560 1.530 1.540 24,000 36,920 1.5383 1.308 1.257 1.325 1.299 1.308 28,267 1.3061 0.00%
2024-06-28 0 1.540 1.540 1.550 1.540 1.570 70,000 108,780 1.5540 1.308 1.308 1.316 1.308 1.333 82,445 1.3194 -1.91%
2024-06-27 0 1.570 1.530 1.550 1.510 1.570 78,000 118,300 1.5167 1.333 1.299 1.316 1.282 1.333 91,867 1.2877 1.29%
2024-06-26 0 1.550 1.570 1.610 - - 0 0 - 1.316 1.333 1.367 - - 0 - 0.65%
2024-06-25 0 1.540 1.480 1.580 - - 0 0 - 1.308 1.257 1.342 - - 0 - 0.00%
2024-06-24 0 1.540 1.520 1.550 1.510 1.580 110,000 172,040 1.5640 1.308 1.291 1.316 1.282 1.342 129,556 1.3279 -0.65%
2024-06-21 0 1.550 1.540 1.550 1.520 1.570 448,000 689,600 1.5393 1.316 1.308 1.316 1.291 1.333 527,648 1.3069 -1.90%
2024-06-20 0 1.580 1.570 1.600 1.580 1.650 100,000 160,560 1.6056 1.342 1.333 1.358 1.342 1.401 117,778 1.3632 -1.25%
2024-06-19 0 1.600 1.590 1.600 1.560 1.600 202,000 319,100 1.5797 1.358 1.350 1.358 1.325 1.358 237,912 1.3412 -1.84%
2024-06-18 0 1.630 1.600 1.630 1.540 1.700 1,440,000 2,351,700 1.6331 1.384 1.358 1.384 1.308 1.443 1,696,010 1.3866 10.14%
2024-06-17 0 1.480 1.470 1.490 1.470 1.480 20,586,160 30,262,508 1.4700 1.257 1.248 1.265 1.248 1.257 24,246,063 1.2481 0.00%
2024-06-14 0 1.480 1.480 1.490 1.480 1.490 76,000 112,540 1.4808 1.257 1.257 1.265 1.257 1.265 89,512 1.2573 -0.67%
2024-06-13 0 1.490 1.490 1.510 1.490 1.520 46,000 69,300 1.5065 1.265 1.265 1.282 1.265 1.291 54,178 1.2791 -1.97%
2024-06-12 0 1.520 1.480 1.520 1.490 1.520 70,000 104,380 1.4911 1.291 1.257 1.291 1.265 1.291 82,445 1.2661 0.00%
2024-06-11 0 1.520 1.520 1.530 1.490 1.560 318,000 483,060 1.5191 1.291 1.291 1.299 1.265 1.325 374,536 1.2898 1.33%
2024-06-07 0 1.600 1.590 1.600 1.580 1.600 201,500 320,870 1.5924 1.274 1.266 1.274 1.258 1.274 253,145 1.2675 0.00%
2024-06-06 0 1.600 1.580 1.600 1.580 1.600 38,000 60,160 1.5832 1.274 1.258 1.274 1.258 1.274 47,740 1.2602 0.63%
2024-06-05 0 1.590 1.580 1.590 1.580 1.600 144,000 229,280 1.5922 1.266 1.258 1.266 1.258 1.274 180,908 1.2674 -0.62%
2024-06-04 0 1.600 1.570 1.600 1.570 1.600 280,000 446,480 1.5946 1.274 1.250 1.274 1.250 1.274 351,765 1.2693 1.91%
2024-06-03 0 1.570 1.570 1.600 1.570 1.600 474,000 749,320 1.5808 1.250 1.250 1.274 1.250 1.274 595,488 1.2583 0.00%
2024-05-31 0 1.570 1.560 1.580 1.560 1.590 312,000 492,160 1.5774 1.250 1.242 1.258 1.242 1.266 391,967 1.2556 -1.26%
2024-05-30 0 1.590 1.580 1.590 1.570 1.600 386,000 611,860 1.5851 1.266 1.258 1.266 1.250 1.274 484,933 1.2617 0.63%
2024-05-29 0 1.580 1.570 1.580 1.550 1.600 474,000 746,380 1.5746 1.258 1.250 1.258 1.234 1.274 595,488 1.2534 0.00%
2024-05-28 0 1.580 1.560 1.580 1.550 1.580 132,000 206,840 1.5670 1.258 1.242 1.258 1.234 1.258 165,832 1.2473 1.94%
2024-05-27 0 1.550 1.540 1.550 1.550 1.570 178,000 276,920 1.5557 1.234 1.226 1.234 1.234 1.250 223,622 1.2383 0.00%
2024-05-24 0 1.550 1.550 1.560 1.550 1.580 316,000 494,020 1.5634 1.234 1.234 1.242 1.234 1.258 396,992 1.2444 -2.52%
2024-05-23 0 1.590 1.580 1.590 1.580 1.610 62,000 98,820 1.5939 1.266 1.258 1.266 1.258 1.282 77,891 1.2687 0.00%
2024-05-22 0 1.590 1.580 1.600 1.590 1.610 48,000 76,680 1.5975 1.266 1.258 1.274 1.266 1.282 60,303 1.2716 -1.24%
2024-05-21 0 1.610 1.580 1.610 1.580 1.610 130,000 207,040 1.5926 1.282 1.258 1.282 1.258 1.282 163,319 1.2677 0.00%
2024-05-20 0 1.610 1.600 1.620 1.560 1.610 672,000 1,064,460 1.5840 1.282 1.274 1.289 1.242 1.282 844,236 1.2609 3.87%
2024-05-17 0 1.550 1.540 1.550 1.540 1.560 266,000 410,900 1.5447 1.234 1.226 1.234 1.226 1.242 334,177 1.2296 -0.64%
2024-05-16 0 1.560 1.550 1.580 1.540 1.570 222,000 344,460 1.5516 1.242 1.234 1.258 1.226 1.250 278,899 1.2351 1.30%
2024-05-14 0 1.540 1.540 1.550 1.540 1.560 236,000 365,320 1.5480 1.226 1.226 1.234 1.226 1.242 296,488 1.2322 -0.65%
2024-05-13 0 1.550 1.550 1.580 1.540 1.570 582,000 903,640 1.5526 1.234 1.234 1.258 1.226 1.250 731,169 1.2359 -0.64%
2024-05-10 0 1.560 1.550 1.580 1.510 1.580 558,000 861,120 1.5432 1.242 1.234 1.258 1.202 1.258 701,017 1.2284 2.63%
2024-05-09 0 1.520 1.510 1.520 1.490 1.530 817,866 1,231,748 1.5061 1.210 1.202 1.210 1.186 1.218 1,027,488 1.1988 0.00%
2024-05-08 0 1.520 1.520 1.540 1.510 1.560 634,000 972,780 1.5344 1.210 1.210 1.226 1.202 1.242 796,496 1.2213 -1.94%
2024-05-07 0 1.550 1.550 1.570 1.540 1.570 268,000 418,460 1.5614 1.234 1.234 1.250 1.226 1.250 336,689 1.2429 -1.27%
2024-05-06 0 1.570 1.570 1.580 1.530 1.570 486,000 749,400 1.5420 1.250 1.250 1.258 1.218 1.250 610,564 1.2274 1.29%
2024-05-03 0 1.550 1.550 1.560 1.550 1.560 176,000 273,340 1.5531 1.234 1.234 1.242 1.234 1.242 221,109 1.2362 -0.64%
2024-05-02 0 1.560 1.560 1.590 1.530 1.530 12,000 18,520 1.5433 1.242 1.242 1.266 1.218 1.218 15,076 1.2285 0.65%
2024-04-30 0 1.550 1.550 1.620 1.540 1.550 336,000 520,700 1.5497 1.234 1.234 1.289 1.226 1.234 422,118 1.2335 0.65%
2024-04-29 0 1.540 1.530 1.560 1.540 1.570 168,000 259,540 1.5449 1.226 1.218 1.242 1.226 1.250 211,059 1.2297 -0.65%
2024-04-26 0 1.550 1.550 1.570 1.550 1.600 356,000 554,500 1.5576 1.234 1.234 1.250 1.234 1.274 447,244 1.2398 0.00%
2024-04-25 0 1.550 1.540 1.550 1.550 1.550 98,000 151,900 1.5500 1.234 1.226 1.234 1.234 1.234 123,118 1.2338 0.00%
2024-04-24 0 1.550 1.550 1.620 1.520 1.540 152,000 233,080 1.5334 1.234 1.234 1.289 1.210 1.226 190,958 1.2206 0.65%
2024-04-23 0 1.540 1.530 1.540 1.520 1.540 220,000 335,140 1.5234 1.226 1.218 1.226 1.210 1.226 276,387 1.2126 1.32%
2024-04-22 0 1.520 1.520 1.550 1.520 1.520 40,000 60,800 1.5200 1.210 1.210 1.234 1.210 1.210 50,252 1.2099 0.00%
2024-04-19 0 1.520 1.520 1.560 1.520 1.520 20,000 30,400 1.5200 1.210 1.210 1.242 1.210 1.210 25,126 1.2099 0.00%
2024-04-18 0 1.520 1.520 1.550 1.500 1.520 84,000 126,440 1.5052 1.210 1.210 1.234 1.194 1.210 105,530 1.1981 0.66%
2024-04-17 0 1.510 1.510 1.540 1.510 1.530 6,000 9,100 1.5167 1.202 1.202 1.226 1.202 1.218 7,538 1.2072 -1.95%
2024-04-16 0 1.540 1.530 1.560 1.540 1.560 63,000 97,580 1.5489 1.226 1.218 1.242 1.226 1.242 79,147 1.2329 -0.65%
2024-04-15 0 1.550 1.540 1.560 1.550 1.560 28,000 43,420 1.5507 1.234 1.226 1.242 1.234 1.242 35,177 1.2343 -0.64%
2024-04-12 0 1.560 1.560 1.580 1.550 1.550 96,000 148,800 1.5500 1.242 1.242 1.258 1.234 1.234 120,605 1.2338 0.00%
2024-04-11 0 1.560 1.560 1.600 1.560 1.580 62,000 97,480 1.5723 1.242 1.242 1.274 1.242 1.258 77,891 1.2515 -1.27%
2024-04-10 0 1.580 1.580 1.600 1.550 1.600 350,000 554,220 1.5835 1.258 1.258 1.274 1.234 1.274 439,706 1.2604 1.94%
2024-04-09 0 1.550 1.540 1.560 1.530 1.570 208,000 323,120 1.5535 1.234 1.226 1.242 1.218 1.250 261,311 1.2365 0.00%
2024-04-08 0 1.550 1.550 1.580 1.530 1.560 104,000 160,400 1.5423 1.234 1.234 1.258 1.218 1.242 130,656 1.2277 -1.27%
2024-04-05 0 1.570 1.570 1.600 1.570 1.570 2,000 3,140 1.5700 1.250 1.250 1.274 1.250 1.250 2,513 1.2497 0.00%
2024-04-03 0 1.570 1.570 1.600 1.570 1.570 64,000 100,480 1.5700 1.250 1.250 1.274 1.250 1.250 80,403 1.2497 -0.63%
2024-04-02 0 1.580 1.570 1.600 1.580 1.610 24,000 38,040 1.5850 1.258 1.250 1.274 1.258 1.282 30,151 1.2616 -1.86%
2024-03-28 0 1.610 1.600 1.620 1.600 1.620 54,000 87,080 1.6126 1.282 1.274 1.289 1.274 1.289 67,840 1.2836 0.00%
2024-03-27 0 1.610 1.600 1.620 1.600 1.620 1,074,000 1,718,980 1.6005 1.282 1.274 1.289 1.274 1.289 1,349,270 1.2740 0.62%
2024-03-26 0 1.600 1.580 1.600 1.600 1.610 182,000 291,020 1.5990 1.274 1.258 1.274 1.274 1.282 228,647 1.2728 0.63%
2024-03-25 0 1.590 1.580 1.600 1.550 1.670 642,000 1,030,440 1.6050 1.266 1.258 1.274 1.234 1.329 806,547 1.2776 6.00%
2024-03-22 0 1.500 1.480 1.500 1.480 1.520 64,000 96,620 1.5097 1.194 1.178 1.194 1.178 1.210 80,403 1.2017 -3.85%
2024-03-21 0 1.560 1.510 1.560 1.560 1.570 42,000 65,740 1.5652 1.242 1.202 1.242 1.242 1.250 52,765 1.2459 1.96%
2024-03-20 0 1.530 1.530 1.590 1.510 1.530 24,000 36,680 1.5283 1.218 1.218 1.266 1.202 1.218 30,151 1.2165 0.66%
2024-03-19 0 1.520 1.510 1.580 1.520 1.530 68,380 104,378 1.5264 1.210 1.202 1.258 1.210 1.218 85,906 1.2150 -1.94%
2024-03-18 0 1.550 1.550 1.600 1.550 1.550 4,000 6,200 1.5500 1.234 1.234 1.274 1.234 1.234 5,025 1.2338 0.00%
2024-03-15 0 1.550 1.490 1.590 1.520 1.660 34,000 52,500 1.5441 1.234 1.186 1.266 1.210 1.321 42,714 1.2291 1.97%
2024-03-14 0 1.520 1.460 1.530 1.500 1.520 10,000 15,160 1.5160 1.210 1.162 1.218 1.194 1.210 12,563 1.2067 1.33%
2024-03-13 0 1.500 1.500 1.550 1.500 1.520 126,000 190,440 1.5114 1.194 1.194 1.234 1.194 1.210 158,294 1.2031 -0.66%
2024-03-12 0 1.510 1.500 1.520 1.490 1.520 109,795 165,850 1.5105 1.202 1.194 1.210 1.186 1.210 137,936 1.2024 2.03%
2024-03-11 0 1.480 1.480 1.490 1.420 1.500 96,000 139,660 1.4548 1.178 1.178 1.186 1.130 1.194 120,605 1.1580 -1.33%
2024-03-08 0 1.500 1.490 1.500 1.490 1.500 30,000 44,900 1.4967 1.194 1.186 1.194 1.186 1.194 37,689 1.1913 0.00%
2024-03-07 0 1.500 1.500 1.510 1.490 1.500 8,000 11,980 1.4975 1.194 1.194 1.202 1.186 1.194 10,050 1.1920 -0.66%
2024-03-06 0 1.510 1.510 1.530 1.480 1.500 20,000 29,820 1.4910 1.202 1.202 1.218 1.178 1.194 25,126 1.1868 0.00%
2024-03-05 0 1.510 1.500 1.520 1.500 1.520 55,000 83,300 1.5145 1.202 1.194 1.210 1.194 1.210 69,097 1.2056 2.03%
2024-03-04 0 1.480 1.480 1.530 1.470 1.520 8,000 12,060 1.5075 1.178 1.178 1.218 1.170 1.210 10,050 1.1999 -2.63%
2024-03-01 0 1.520 1.480 1.520 - - 0 0 - 1.210 1.178 1.210 - - 0 - 0.00%
2024-02-29 0 1.520 1.520 1.540 1.500 1.600 104,000 159,660 1.5352 1.210 1.210 1.226 1.194 1.274 130,656 1.2220 -1.30%
2024-02-28 0 1.540 1.500 1.540 1.540 1.540 4,000 6,160 1.5400 1.226 1.194 1.226 1.226 1.226 5,025 1.2258 0.00%
2024-02-27 0 1.540 1.500 1.740 1.500 1.540 80,000 120,980 1.5123 1.226 1.194 1.385 1.194 1.226 100,504 1.2037 0.00%
2024-02-26 0 1.540 1.500 1.550 - - 0 0 - 1.226 1.194 1.234 - - 0 - 0.00%
2024-02-23 0 1.540 1.540 1.550 1.540 1.550 28,000 43,140 1.5407 1.226 1.226 1.234 1.226 1.234 35,177 1.2264 2.67%
2024-02-22 0 1.500 1.500 1.530 1.500 1.530 10,000 15,180 1.5180 1.194 1.194 1.218 1.194 1.218 12,563 1.2083 -1.32%
2024-02-21 0 1.520 1.510 1.560 1.500 1.550 136,000 207,800 1.5279 1.210 1.202 1.242 1.194 1.234 170,857 1.2162 -1.94%
2024-02-20 0 1.550 1.500 1.550 1.520 1.580 54,000 83,620 1.5485 1.234 1.194 1.234 1.210 1.258 67,840 1.2326 1.97%
2024-02-19 0 1.520 1.520 1.570 1.500 1.520 74,000 111,760 1.5103 1.210 1.210 1.250 1.194 1.210 92,966 1.2022 0.66%
2024-02-16 0 1.510 1.500 1.550 1.500 1.500 2,000 3,000 1.5000 1.202 1.194 1.234 1.194 1.194 2,513 1.1940 -1.31%
2024-02-15 0 1.530 1.500 1.530 - - 0 0 - 1.218 1.194 1.218 - - 0 - 0.00%
2024-02-14 0 1.530 1.500 1.570 1.460 1.530 156,000 233,400 1.4962 1.218 1.194 1.250 1.162 1.218 195,983 1.1909 -0.65%
2024-02-09 0 1.540 1.480 1.540 1.540 1.540 30,000 46,200 1.5400 1.226 1.178 1.226 1.226 1.226 37,689 1.2258 0.00%
2024-02-08 0 1.540 1.480 1.570 1.540 1.540 16,000 24,640 1.5400 1.226 1.178 1.250 1.226 1.226 20,101 1.2258 1.32%
2024-02-07 0 1.520 1.520 1.560 1.490 1.550 64,000 97,820 1.5284 1.210 1.210 1.242 1.186 1.234 80,403 1.2166 1.33%
2024-02-06 0 1.500 1.490 1.510 1.490 1.510 78,000 116,580 1.4946 1.194 1.186 1.202 1.186 1.202 97,992 1.1897 0.00%
2024-02-05 0 1.500 1.480 1.540 1.470 1.500 12,000 17,820 1.4850 1.194 1.178 1.226 1.170 1.194 15,076 1.1820 0.00%
2024-02-02 0 1.500 1.460 1.500 - - 0 0 - 1.194 1.162 1.194 - - 0 - -0.66%
2024-02-01 0 1.510 1.480 1.550 1.480 1.510 92,000 137,760 1.4974 1.202 1.178 1.234 1.178 1.202 115,580 1.1919 2.72%
2024-01-31 0 1.470 1.450 1.490 - - 0 0 - 1.170 1.154 1.186 - - 0 - 0.00%
2024-01-30 0 1.470 1.450 1.470 1.450 1.470 224,000 327,540 1.4622 1.170 1.154 1.170 1.154 1.170 281,412 1.1639 0.68%
2024-01-29 0 1.460 1.460 1.470 1.450 1.480 34,000 49,600 1.4588 1.162 1.162 1.170 1.154 1.178 42,714 1.1612 -0.68%
2024-01-26 0 1.470 1.470 1.490 1.470 1.490 18,000 26,620 1.4789 1.170 1.170 1.186 1.170 1.186 22,613 1.1772 -1.34%
2024-01-25 0 1.490 1.470 1.520 1.490 1.490 20,000 29,800 1.4900 1.186 1.170 1.210 1.186 1.186 25,126 1.1860 0.00%
2024-01-24 0 1.490 1.470 1.490 1.470 1.490 18,000 26,780 1.4878 1.186 1.170 1.186 1.170 1.186 22,613 1.1843 0.68%
2024-01-23 0 1.480 1.460 1.490 1.450 1.490 44,000 65,300 1.4841 1.178 1.162 1.186 1.154 1.186 55,277 1.1813 -1.33%
2024-01-22 0 1.500 1.430 1.500 - - 0 0 - 1.194 1.138 1.194 - - 0 - -1.32%
2024-01-19 0 1.520 1.410 1.520 - - 0 0 - 1.210 1.122 1.210 - - 0 - 0.00%
2024-01-18 0 1.520 1.460 1.520 1.520 1.520 6,000 9,120 1.5200 1.210 1.162 1.210 1.210 1.210 7,538 1.2099 2.70%
2024-01-17 0 1.480 1.480 1.520 1.480 1.500 78,000 115,480 1.4805 1.178 1.178 1.210 1.178 1.194 97,992 1.1785 -0.67%
2024-01-16 0 1.490 1.480 1.500 1.490 1.510 134,000 200,980 1.4999 1.186 1.178 1.194 1.186 1.202 168,345 1.1939 -1.32%
2024-01-15 0 1.510 1.510 1.550 1.510 1.550 28,000 43,160 1.5414 1.202 1.202 1.234 1.202 1.234 35,177 1.2270 -2.58%
2024-01-12 0 1.550 1.550 1.590 1.520 1.550 22,080 33,879 1.5344 1.234 1.234 1.266 1.210 1.234 27,739 1.2213 1.31%
2024-01-11 0 1.530 1.500 1.530 - - 0 0 - 1.218 1.194 1.218 - - 0 - 0.00%
2024-01-10 0 1.530 1.490 1.550 1.530 1.530 16,000 24,480 1.5300 1.218 1.186 1.234 1.218 1.218 20,101 1.2179 0.00%
2024-01-09 0 1.530 1.520 1.580 1.520 1.530 82,000 124,780 1.5217 1.218 1.210 1.258 1.210 1.218 103,017 1.2113 -2.55%
2024-01-08 0 1.570 1.540 1.580 - - 0 0 - 1.250 1.226 1.258 - - 0 - 0.00%
2024-01-05 0 1.570 1.550 1.570 1.540 1.590 354,000 555,920 1.5704 1.250 1.234 1.250 1.226 1.266 444,731 1.2500 -1.26%
2024-01-04 0 1.590 1.530 1.590 1.530 1.590 92,000 146,160 1.5887 1.266 1.218 1.266 1.218 1.266 115,580 1.2646 1.92%
2024-01-03 0 1.560 1.540 1.560 1.560 1.570 34,000 53,080 1.5612 1.242 1.226 1.242 1.242 1.250 42,714 1.2427 0.00%
2024-01-02 0 1.560 1.530 1.580 1.560 1.570 44,000 68,940 1.5668 1.242 1.218 1.258 1.242 1.250 55,277 1.2472 2.63%
2023-12-29 0 1.520 1.520 1.570 1.500 1.520 32,000 48,400 1.5125 1.210 1.210 1.250 1.194 1.210 40,202 1.2039 0.66%
2023-12-28 0 1.510 1.500 1.590 1.510 1.510 2,172 3,272 1.5064 1.202 1.194 1.266 1.202 1.202 2,729 1.1991 0.67%
2023-12-27 0 1.500 1.500 1.590 1.500 1.510 22,000 33,040 1.5018 1.194 1.194 1.266 1.194 1.202 27,639 1.1954 0.00%
2023-12-22 0 1.500 1.500 1.510 1.500 1.520 48,000 72,080 1.5017 1.194 1.194 1.202 1.194 1.210 60,303 1.1953 -1.32%
2023-12-21 0 1.520 1.520 1.630 1.480 1.510 28,000 42,020 1.5007 1.210 1.210 1.297 1.178 1.202 35,177 1.1945 0.00%
2023-12-20 0 1.520 1.520 1.600 1.510 1.520 24,000 36,340 1.5142 1.210 1.210 1.274 1.202 1.210 30,151 1.2053 0.00%
2023-12-19 0 1.520 1.520 1.630 1.520 1.520 12,000 18,240 1.5200 1.210 1.210 1.297 1.210 1.210 15,076 1.2099 0.00%
2023-12-18 0 1.520 1.500 1.700 1.500 1.600 38,000 58,040 1.5274 1.210 1.194 1.353 1.194 1.274 47,740 1.2158 0.00%
2023-12-15 0 1.520 1.480 1.700 1.470 1.520 56,000 83,380 1.4889 1.210 1.178 1.353 1.170 1.210 70,353 1.1852 3.40%
2023-12-14 0 1.470 1.460 1.520 - - 0 0 - 1.170 1.162 1.210 - - 0 - 0.00%
2023-12-13 0 1.470 1.470 1.480 1.450 1.460 4,000 5,820 1.4550 1.170 1.170 1.178 1.154 1.162 5,025 1.1582 -0.68%
2023-12-12 0 1.480 1.480 1.520 1.450 1.520 28,000 41,180 1.4707 1.178 1.178 1.210 1.154 1.210 35,177 1.1707 -2.63%
2023-12-11 0 1.520 1.460 1.530 1.520 1.520 12,000 18,240 1.5200 1.210 1.162 1.218 1.210 1.210 15,076 1.2099 -1.94%
2023-12-08 0 1.550 1.530 1.610 - - 0 0 - 1.234 1.218 1.282 - - 0 - 0.00%
2023-12-07 0 1.550 1.550 1.570 1.550 1.550 28,000 43,400 1.5500 1.234 1.234 1.250 1.234 1.234 35,177 1.2338 -1.27%
2023-12-06 0 1.570 1.550 1.570 1.570 1.580 24,000 37,800 1.5750 1.250 1.234 1.250 1.250 1.258 30,151 1.2537 1.95%
2023-12-05 0 1.540 1.540 1.580 1.520 1.540 12,000 18,440 1.5367 1.226 1.226 1.258 1.210 1.226 15,076 1.2232 -2.53%
2023-12-04 0 1.580 1.580 1.680 1.510 1.600 52,000 81,080 1.5592 1.258 1.258 1.337 1.202 1.274 65,328 1.2411 -1.25%
2023-12-01 0 1.600 1.600 1.650 1.580 1.730 20,000 32,200 1.6100 1.274 1.274 1.313 1.258 1.377 25,126 1.2815 2.56%
2023-11-30 0 1.560 1.560 1.670 1.560 1.560 36,000 56,160 1.5600 1.242 1.242 1.329 1.242 1.242 45,227 1.2417 0.00%
2023-11-29 0 1.560 1.560 1.600 1.550 1.600 36,000 56,020 1.5561 1.242 1.242 1.274 1.234 1.274 45,227 1.2386 -2.50%
2023-11-28 0 1.600 1.560 1.730 1.530 1.600 44,000 69,580 1.5814 1.274 1.242 1.377 1.218 1.274 55,277 1.2587 0.00%
2023-11-27 0 1.600 1.550 1.610 1.600 1.600 50,000 80,000 1.6000 1.274 1.234 1.282 1.274 1.274 62,815 1.2736 -0.62%
2023-11-24 0 1.610 1.590 1.650 - - 0 0 - 1.282 1.266 1.313 - - 0 - 0.00%
2023-11-23 0 1.610 1.590 1.640 - - 0 0 - 1.282 1.266 1.305 - - 0 - 0.00%
2023-11-22 0 1.610 1.610 1.640 1.600 1.700 84,000 138,020 1.6431 1.282 1.282 1.305 1.274 1.353 105,530 1.3079 1.26%
2023-11-21 0 1.590 1.570 1.620 1.550 1.610 26,000 41,640 1.6015 1.266 1.250 1.289 1.234 1.282 32,664 1.2748 -0.62%
2023-11-20 0 1.600 1.600 1.620 1.600 1.620 22,000 35,320 1.6055 1.274 1.274 1.289 1.274 1.289 27,639 1.2779 -0.62%
2023-11-17 0 1.610 1.610 1.670 1.610 1.630 78,000 126,320 1.6195 1.282 1.282 1.329 1.282 1.297 97,992 1.2891 -1.83%
2023-11-16 0 1.640 1.610 1.750 - - 0 0 - 1.305 1.282 1.393 - - 0 - 0.00%
2023-11-15 0 1.640 1.620 1.640 1.640 1.660 34,000 56,200 1.6529 1.305 1.289 1.305 1.305 1.321 42,714 1.3157 1.23%
2023-11-14 0 1.620 1.600 1.700 - - 0 0 - 1.289 1.274 1.353 - - 0 - 0.00%
2023-11-13 0 1.620 1.620 1.760 1.590 1.620 58,000 93,460 1.6114 1.289 1.289 1.401 1.266 1.289 72,866 1.2826 0.00%
2023-11-10 0 1.620 1.610 1.620 1.600 1.770 158,000 258,220 1.6343 1.289 1.282 1.289 1.274 1.409 198,496 1.3009 0.00%
2023-11-09 0 1.620 1.620 1.640 1.600 1.670 138,000 224,460 1.6265 1.289 1.289 1.305 1.274 1.329 173,370 1.2947 3.85%
2023-11-08 0 1.560 1.560 1.590 1.550 1.620 68,000 106,420 1.5650 1.242 1.242 1.266 1.234 1.289 85,429 1.2457 2.63%
2023-11-07 0 1.520 1.520 1.580 1.520 1.560 48,000 74,060 1.5429 1.210 1.210 1.258 1.210 1.242 60,303 1.2281 2.70%
2023-11-06 0 1.480 1.480 1.510 1.480 1.510 40,000 60,040 1.5010 1.178 1.178 1.202 1.178 1.202 50,252 1.1948 -1.33%
2023-11-03 0 1.500 1.500 1.530 1.460 1.510 98,000 147,320 1.5033 1.194 1.194 1.218 1.162 1.202 123,118 1.1966 2.74%
2023-11-02 0 1.460 1.460 1.480 1.460 1.490 12,200 18,118 1.4851 1.162 1.162 1.178 1.162 1.186 15,327 1.1821 -2.01%
2023-11-01 0 1.490 1.480 1.490 1.490 1.520 22,000 33,380 1.5173 1.186 1.178 1.186 1.186 1.210 27,639 1.2077 2.05%
2023-10-31 0 1.460 1.460 1.480 1.460 1.470 62,000 90,580 1.4610 1.162 1.162 1.178 1.162 1.170 77,891 1.1629 -0.68%
2023-10-30 0 1.470 1.470 1.500 1.470 1.490 30,000 44,660 1.4887 1.170 1.170 1.194 1.170 1.186 37,689 1.1850 -0.68%
2023-10-27 0 1.480 1.480 1.500 1.470 1.500 24,000 35,860 1.4942 1.178 1.178 1.194 1.170 1.194 30,151 1.1893 0.68%
2023-10-26 0 1.470 1.470 1.500 1.460 1.490 62,000 91,280 1.4723 1.170 1.170 1.194 1.162 1.186 77,891 1.1719 -0.68%
2023-10-25 0 1.480 1.480 1.500 1.480 1.520 44,000 66,220 1.5050 1.178 1.178 1.194 1.178 1.210 55,277 1.1980 -1.33%
2023-10-24 0 1.500 1.500 1.520 1.500 1.500 28,000 42,000 1.5000 1.194 1.194 1.210 1.194 1.194 35,177 1.1940 0.00%
2023-10-20 0 1.500 1.500 1.540 1.500 1.500 16,000 24,000 1.5000 1.194 1.194 1.226 1.194 1.194 20,101 1.1940 -3.23%
2023-10-19 0 1.550 1.510 1.550 - - 0 0 - 1.234 1.202 1.234 - - 0 - 0.00%
2023-10-18 0 1.550 1.520 1.620 1.540 1.550 52,000 80,580 1.5496 1.234 1.210 1.289 1.226 1.234 65,328 1.2335 -0.64%
2023-10-17 0 1.560 1.510 1.600 1.510 1.560 62,000 94,120 1.5181 1.242 1.202 1.274 1.202 1.242 77,891 1.2084 3.31%
2023-10-16 0 1.510 1.510 1.560 1.510 1.530 24,000 36,380 1.5158 1.202 1.202 1.242 1.202 1.218 30,151 1.2066 -2.58%
2023-10-13 0 1.550 1.550 1.610 1.530 1.600 68,000 107,180 1.5762 1.234 1.234 1.282 1.218 1.274 85,429 1.2546 -4.32%
2023-10-12 0 1.620 1.580 1.620 1.580 1.620 106,000 168,540 1.5900 1.289 1.258 1.289 1.258 1.289 133,168 1.2656 2.53%
2023-10-11 0 1.580 1.570 1.600 1.560 1.600 16,000 25,420 1.5888 1.258 1.250 1.274 1.242 1.274 20,101 1.2646 1.28%
2023-10-10 0 1.560 1.560 1.700 - - 0 0 - 1.242 1.242 1.353 - - 0 - 0.00%
2023-10-09 0 1.560 1.560 1.650 1.510 1.540 38,000 58,460 1.5384 1.242 1.242 1.313 1.202 1.226 47,740 1.2246 -0.64%
2023-10-06 0 1.570 1.560 1.720 1.560 1.570 24,000 37,660 1.5692 1.250 1.242 1.369 1.242 1.250 30,151 1.2490 1.95%
2023-10-05 0 1.540 1.540 1.630 1.520 1.540 78,000 118,960 1.5251 1.226 1.226 1.297 1.210 1.226 97,992 1.2140 -1.28%
2023-10-04 0 1.560 1.540 1.600 1.530 1.600 56,000 88,840 1.5864 1.242 1.226 1.274 1.218 1.274 70,353 1.2628 -2.50%
2023-10-03 0 1.600 1.600 1.630 1.600 1.600 4,000 6,400 1.6000 1.274 1.274 1.297 1.274 1.274 5,025 1.2736 0.00%
2023-09-29 0 1.600 1.580 1.610 1.570 1.620 110,000 174,860 1.5896 1.274 1.258 1.282 1.250 1.289 138,193 1.2653 0.00%
2023-09-28 0 1.600 1.600 1.690 1.600 1.600 12,000 19,200 1.6000 1.274 1.274 1.345 1.274 1.274 15,076 1.2736 0.00%
2023-09-27 0 1.600 1.580 1.680 1.560 1.620 110,000 177,040 1.6095 1.274 1.258 1.337 1.242 1.289 138,193 1.2811 -1.23%
2023-09-26 0 1.620 1.580 - 1.580 1.620 60,000 95,780 1.5963 1.289 1.258 - 1.258 1.289 75,378 1.2707 0.62%
2023-09-25 0 1.610 1.590 1.610 1.610 1.640 72,000 117,860 1.6369 1.282 1.266 1.282 1.282 1.305 90,454 1.3030 -1.83%
2023-09-22 0 1.640 1.630 1.860 1.620 1.640 18,000 29,200 1.6222 1.305 1.297 1.481 1.289 1.305 22,613 1.2913 1.23%
2023-09-21 0 1.620 1.600 1.700 1.620 1.620 126,000 204,120 1.6200 1.289 1.274 1.353 1.289 1.289 158,294 1.2895 0.62%
2023-09-20 0 1.610 1.610 1.650 1.610 1.640 160,000 259,980 1.6249 1.282 1.282 1.313 1.282 1.305 201,009 1.2934 -2.42%
2023-09-19 0 1.650 1.620 1.660 1.620 1.650 150,000 243,640 1.6243 1.313 1.289 1.321 1.289 1.313 188,446 1.2929 0.61%
2023-09-18 0 1.640 1.640 1.810 1.620 1.660 82,000 134,400 1.6390 1.305 1.305 1.441 1.289 1.321 103,017 1.3046 -1.20%
2023-09-15 0 1.660 1.660 1.720 1.640 1.690 52,000 86,160 1.6569 1.321 1.321 1.369 1.305 1.345 65,328 1.3189 -1.78%
2023-09-14 0 1.690 1.650 1.700 1.640 1.700 74,000 122,060 1.6495 1.345 1.313 1.353 1.305 1.353 92,966 1.3129 -0.59%
2023-09-13 0 1.700 1.680 1.700 1.700 1.700 30,000 51,000 1.7000 1.353 1.337 1.353 1.353 1.353 37,689 1.3532 2.41%
2023-09-12 0 1.660 1.660 1.700 1.650 1.680 198,000 328,940 1.6613 1.321 1.321 1.353 1.313 1.337 248,748 1.3224 -2.35%
2023-09-11 0 1.700 1.680 1.740 1.700 1.710 52,000 88,720 1.7062 1.353 1.337 1.385 1.353 1.361 65,328 1.3581 0.00%
2023-09-07 0 1.700 1.700 1.710 1.690 1.710 17,692 29,877 1.6887 1.353 1.353 1.361 1.345 1.361 22,227 1.3442 -0.58%
2023-09-06 0 1.710 1.710 1.750 1.700 1.710 14,000 23,860 1.7043 1.361 1.361 1.393 1.353 1.361 17,588 1.3566 -0.58%
2023-09-05 0 1.720 1.720 1.760 1.710 1.720 24,000 41,260 1.7192 1.369 1.369 1.401 1.361 1.369 30,151 1.3684 0.58%
2023-09-04 0 1.710 1.700 1.750 1.680 1.750 86,000 147,940 1.7202 1.361 1.353 1.393 1.337 1.393 108,042 1.3693 -0.58%
2023-08-31 0 1.720 1.710 1.720 1.710 1.750 70,000 120,940 1.7277 1.369 1.361 1.369 1.361 1.393 87,941 1.3752 -1.15%
2023-08-30 0 1.740 1.740 1.750 1.740 1.780 84,000 146,620 1.7455 1.385 1.385 1.393 1.385 1.417 105,530 1.3894 -1.14%
2023-08-29 0 1.780 1.780 1.820 1.780 1.850 218,000 395,920 1.8161 1.401 1.401 1.432 1.401 1.456 276,986 1.4294 -3.26%
2023-08-28 0 1.840 1.810 1.850 1.840 1.880 96,000 177,960 1.8538 1.448 1.425 1.456 1.448 1.480 121,976 1.4590 1.10%
2023-08-25 0 1.820 1.820 1.830 1.800 1.820 10,000 18,080 1.8080 1.432 1.432 1.440 1.417 1.432 12,706 1.4230 1.11%
2023-08-24 0 1.800 1.800 1.860 1.790 1.860 56,000 101,800 1.8179 1.417 1.417 1.464 1.409 1.464 71,152 1.4307 2.27%
2023-08-23 0 1.760 1.760 1.800 1.730 1.760 62,000 108,220 1.7455 1.385 1.385 1.417 1.362 1.385 78,776 1.3738 0.57%
2023-08-22 0 1.750 1.760 1.770 1.720 1.800 178,000 314,600 1.7674 1.377 1.385 1.393 1.354 1.417 226,163 1.3910 -1.13%
2023-08-21 0 1.770 1.760 1.800 1.730 1.800 242,000 424,560 1.7544 1.393 1.385 1.417 1.362 1.417 307,480 1.3808 2.31%
2023-08-18 0 1.730 1.720 1.760 1.710 1.840 488,000 868,720 1.7802 1.362 1.354 1.385 1.346 1.448 620,043 1.4011 -4.95%
2023-08-17 0 1.820 1.820 1.850 1.820 1.890 360,000 661,280 1.8369 1.432 1.432 1.456 1.432 1.488 457,409 1.4457 -3.70%
2023-08-16 0 1.890 1.890 1.900 1.890 1.950 156,000 296,440 1.9003 1.488 1.488 1.495 1.488 1.535 198,210 1.4956 -1.05%
2023-08-15 0 1.910 1.910 1.930 1.910 1.930 90,000 172,740 1.9193 1.503 1.503 1.519 1.503 1.519 114,352 1.5106 -0.52%
2023-08-14 0 1.920 1.920 1.960 1.920 1.960 168,000 325,220 1.9358 1.511 1.511 1.543 1.511 1.543 213,457 1.5236 -2.04%
2023-08-11 0 1.960 1.960 1.970 1.930 1.960 38,000 73,780 1.9416 1.543 1.543 1.550 1.519 1.543 48,282 1.5281 1.55%
2023-08-10 0 1.930 1.930 1.940 1.920 1.930 42,722 82,384 1.9284 1.519 1.519 1.527 1.511 1.519 54,282 1.5177 0.00%
2023-08-09 0 1.930 1.920 1.930 1.920 1.930 76,000 146,120 1.9226 1.519 1.511 1.519 1.511 1.519 96,564 1.5132 0.52%
2023-08-08 0 1.920 1.910 1.920 1.920 1.940 76,000 146,240 1.9242 1.511 1.503 1.511 1.511 1.527 96,564 1.5144 -2.04%
2023-08-07 0 1.960 1.950 1.990 1.930 2.000 626,000 1,233,180 1.9699 1.543 1.535 1.566 1.519 1.574 795,383 1.5504 -0.51%
2023-08-04 0 1.970 1.960 1.970 1.970 1.980 28,000 55,380 1.9779 1.550 1.543 1.550 1.550 1.558 35,576 1.5567 0.51%
2023-08-03 0 1.960 1.960 1.970 1.940 2.010 62,000 121,540 1.9603 1.543 1.543 1.550 1.527 1.582 78,776 1.5429 -2.49%
2023-08-02 0 2.010 2.000 2.020 1.930 2.010 334,000 655,800 1.9635 1.582 1.574 1.590 1.519 1.582 424,374 1.5453 4.15%
2023-08-01 0 1.930 1.930 1.960 1.910 1.950 152,000 294,620 1.9383 1.519 1.519 1.543 1.503 1.535 193,128 1.5255 -1.53%
2023-07-31 0 1.960 1.920 1.960 1.900 1.980 704,000 1,374,220 1.9520 1.543 1.511 1.543 1.495 1.558 894,488 1.5363 -2.49%
2023-07-28 0 2.010 1.990 2.020 1.990 2.020 658,000 1,317,340 2.0020 1.582 1.566 1.590 1.566 1.590 836,042 1.5757 0.00%
2023-07-27 0 2.010 2.010 2.040 1.990 2.080 714,000 1,436,000 2.0112 1.582 1.582 1.606 1.566 1.637 907,194 1.5829 0.00%
2023-07-26 0 2.010 2.000 2.030 1.990 2.260 3,148,401 6,515,026 2.0693 1.582 1.574 1.598 1.566 1.779 4,000,295 1.6286 -11.45%
2023-07-25 0 2.270 2.270 2.300 2.240 2.310 202,000 463,640 2.2952 1.787 1.787 1.810 1.763 1.818 256,657 1.8065 -1.30%
2023-07-24 0 2.300 2.280 2.320 2.280 2.300 116,000 265,600 2.2897 1.810 1.794 1.826 1.794 1.810 147,387 1.8021 -2.13%
2023-07-21 0 2.350 2.330 2.390 2.350 2.360 18,000 42,360 2.3533 1.850 1.834 1.881 1.850 1.857 22,870 1.8522 0.00%
2023-07-20 0 2.350 2.350 2.390 2.350 2.380 14,000 33,060 2.3614 1.850 1.850 1.881 1.850 1.873 17,788 1.8585 -1.26%
2023-07-19 0 2.380 2.280 2.380 2.260 2.380 86,000 200,220 2.3281 1.873 1.794 1.873 1.779 1.873 109,270 1.8323 3.93%
2023-07-18 0 2.290 2.290 2.340 2.250 2.290 184,000 415,100 2.2560 1.802 1.802 1.842 1.771 1.802 233,787 1.7756 -1.72%
2023-07-14 0 2.330 2.320 2.350 2.290 2.340 62,000 144,220 2.3261 1.834 1.826 1.850 1.802 1.842 78,776 1.8308 1.75%
2023-07-13 0 2.290 2.290 2.340 2.280 2.390 72,000 166,380 2.3108 1.802 1.802 1.842 1.794 1.881 91,482 1.8187 0.00%
2023-07-12 0 2.290 2.280 2.390 2.270 2.400 54,000 126,160 2.3363 1.802 1.794 1.881 1.787 1.889 68,611 1.8388 0.88%
2023-07-11 0 2.270 2.260 2.400 2.260 2.300 24,000 55,120 2.2967 1.787 1.779 1.889 1.779 1.810 30,494 1.8076 -0.44%
2023-07-10 0 2.280 2.280 2.330 2.280 2.300 104,000 238,680 2.2950 1.794 1.794 1.834 1.794 1.810 132,140 1.8063 -2.98%
2023-07-07 0 2.350 2.320 2.350 2.300 2.350 94,000 217,860 2.3177 1.850 1.826 1.850 1.810 1.850 119,435 1.8241 0.86%
2023-07-06 0 2.330 2.300 2.340 2.300 2.330 168,000 389,800 2.3202 1.834 1.810 1.842 1.810 1.834 213,457 1.8261 -0.85%
2023-07-05 0 2.350 2.320 2.350 2.350 2.360 36,000 84,640 2.3511 1.850 1.826 1.850 1.850 1.857 45,741 1.8504 -0.42%
2023-07-04 0 2.360 2.340 2.360 2.330 2.360 30,000 70,680 2.3560 1.857 1.842 1.857 1.834 1.857 38,117 1.8543 1.29%
2023-07-03 0 2.330 2.320 2.340 2.320 2.360 302,000 702,920 2.3275 1.834 1.826 1.842 1.826 1.857 383,715 1.8319 -2.10%
2023-06-30 0 2.380 2.380 2.410 2.380 2.410 16,000 38,260 2.3913 1.873 1.873 1.897 1.873 1.897 20,329 1.8820 0.00%
2023-06-29 0 2.380 2.340 2.420 2.340 2.380 70,000 165,140 2.3591 1.873 1.842 1.905 1.842 1.873 88,941 1.8567 -1.65%
2023-06-28 0 2.420 2.370 2.420 2.320 2.420 202,000 478,520 2.3689 1.905 1.865 1.905 1.826 1.905 256,657 1.8644 3.42%
2023-06-27 0 2.340 2.340 2.370 2.310 2.380 226,000 528,600 2.3389 1.842 1.842 1.865 1.818 1.873 287,151 1.8408 -1.68%
2023-06-26 0 2.380 2.350 2.380 2.340 2.390 78,000 185,480 2.3779 1.873 1.850 1.873 1.842 1.881 99,105 1.8715 -0.42%
2023-06-23 0 2.390 2.390 2.400 2.350 2.400 136,000 323,840 2.3812 1.881 1.881 1.889 1.850 1.889 172,799 1.8741 -1.24%
2023-06-21 0 2.420 2.400 2.430 2.390 2.440 250,000 599,860 2.3994 1.905 1.889 1.913 1.881 1.920 317,645 1.8885 -0.82%
2023-06-20 0 2.440 2.430 2.450 2.430 2.490 244,000 597,760 2.4498 1.920 1.913 1.928 1.913 1.960 310,021 1.9281 -2.40%
2023-06-19 0 2.500 2.490 2.520 2.480 2.520 178,000 445,100 2.5006 1.968 1.960 1.983 1.952 1.983 226,163 1.9680 -3.10%
2023-06-16 0 2.580 2.570 2.620 2.580 2.690 264,000 696,800 2.6394 2.031 2.023 2.062 2.031 2.117 335,433 2.0773 -0.39%
2023-06-15 0 2.590 2.570 2.600 2.570 2.610 1,876,000 4,842,280 2.5812 2.038 2.023 2.046 2.023 2.054 2,383,608 2.0315 0.78%
2023-06-14 0 2.570 2.550 2.570 2.540 2.610 1,754,000 4,495,160 2.5628 2.023 2.007 2.023 1.999 2.054 2,228,597 2.0170 0.78%
2023-06-13 0 2.550 2.500 2.550 2.480 2.630 756,666 1,913,105 2.5283 2.007 1.968 2.007 1.952 2.070 961,405 1.9899 -3.04%
2023-06-12 0 3.430 3.430 3.450 3.390 3.480 1,856,000 6,372,980 3.4337 2.070 2.070 2.082 2.046 2.100 3,075,518 2.0722 1.18%
2023-06-09 0 3.390 3.380 3.390 3.370 3.400 872,000 2,952,360 3.3857 2.046 2.040 2.046 2.034 2.052 1,444,963 2.0432 0.30%
2023-06-08 0 3.380 3.370 3.380 3.360 3.400 788,000 2,661,640 3.3777 2.040 2.034 2.040 2.028 2.052 1,305,770 2.0384 0.00%
2023-06-07 0 3.380 3.380 3.400 3.380 3.420 376,000 1,276,400 3.3947 2.040 2.040 2.052 2.040 2.064 623,058 2.0486 -0.29%
2023-06-06 0 3.390 3.390 3.400 3.390 3.450 1,318,000 4,495,920 3.4112 2.046 2.046 2.052 2.046 2.082 2,184,016 2.0586 -1.45%
2023-06-05 0 3.440 3.430 3.440 3.430 3.490 1,484,533 5,128,232 3.4544 2.076 2.070 2.076 2.070 2.106 2,459,972 2.0847 0.29%
2023-06-02 0 3.430 3.420 3.440 3.410 3.440 382,000 1,307,460 3.4227 2.070 2.064 2.076 2.058 2.076 633,000 2.0655 0.59%
2023-06-01 0 3.410 3.400 3.410 3.400 3.420 260,000 887,080 3.4118 2.058 2.052 2.058 2.052 2.064 430,838 2.0590 -0.29%
2023-05-31 0 3.420 3.420 3.470 3.420 3.500 154,000 530,360 3.4439 2.064 2.064 2.094 2.064 2.112 255,188 2.0783 -1.16%
2023-05-30 0 3.460 3.450 3.470 3.450 3.480 228,000 792,420 3.4755 2.088 2.082 2.094 2.082 2.100 377,811 2.0974 0.00%
2023-05-29 0 3.460 3.450 3.490 3.450 3.500 134,000 465,300 3.4724 2.088 2.082 2.106 2.082 2.112 222,047 2.0955 0.58%
2023-05-25 0 3.440 3.440 3.510 3.440 3.470 330,000 1,140,400 3.4558 2.076 2.076 2.118 2.076 2.094 546,832 2.0855 -1.15%
2023-05-24 0 3.480 3.470 3.480 3.450 3.530 326,000 1,131,080 3.4696 2.100 2.094 2.100 2.082 2.130 540,204 2.0938 -1.42%
2023-05-23 0 3.530 3.490 3.530 3.490 3.540 88,000 308,560 3.5064 2.130 2.106 2.130 2.106 2.136 145,822 2.1160 0.86%
2023-05-22 0 3.500 3.500 3.530 3.440 3.580 304,000 1,066,640 3.5087 2.112 2.112 2.130 2.076 2.160 503,749 2.1174 -1.41%
2023-05-19 0 3.550 3.530 3.550 3.530 3.560 228,000 808,480 3.5460 2.142 2.130 2.142 2.130 2.148 377,811 2.1399 -0.28%
2023-05-18 0 3.560 3.530 3.560 3.530 3.570 314,000 1,115,400 3.5522 2.148 2.130 2.148 2.130 2.154 520,319 2.1437 0.00%
2023-05-17 0 3.560 3.560 3.580 3.530 3.580 346,000 1,230,500 3.5564 2.148 2.148 2.160 2.130 2.160 573,346 2.1462 -0.56%
2023-05-16 0 3.580 3.570 3.580 3.580 3.650 604,000 2,166,960 3.5877 2.160 2.154 2.160 2.160 2.203 1,000,869 2.1651 -0.28%
2023-05-15 0 3.590 3.580 3.620 3.550 3.650 224,000 805,400 3.5955 2.166 2.160 2.185 2.142 2.203 371,183 2.1698 -0.55%
2023-05-12 0 3.610 3.590 3.620 3.580 3.640 290,000 1,043,580 3.5986 2.179 2.166 2.185 2.160 2.197 480,550 2.1716 -0.28%
2023-05-11 0 3.620 3.620 3.640 3.580 3.640 212,000 767,340 3.6195 2.185 2.185 2.197 2.160 2.197 351,298 2.1843 0.00%
2023-05-10 0 3.620 3.580 3.630 3.580 3.630 172,000 618,260 3.5945 2.185 2.160 2.191 2.160 2.191 285,016 2.1692 0.56%
2023-05-09 0 3.600 3.590 3.630 3.600 3.630 344,000 1,239,400 3.6029 2.173 2.166 2.191 2.173 2.191 570,031 2.1743 -1.10%
2023-05-08 0 3.640 3.640 3.660 3.600 3.680 666,000 2,412,140 3.6218 2.197 2.197 2.209 2.173 2.221 1,103,607 2.1857 1.11%
2023-05-05 0 3.600 3.590 3.600 3.580 3.620 150,000 540,620 3.6041 2.173 2.166 2.173 2.160 2.185 248,560 2.1750 0.28%
2023-05-04 0 3.590 3.580 3.620 3.580 3.650 10,000 35,940 3.5940 2.166 2.160 2.185 2.160 2.203 16,571 2.1689 0.28%
2023-05-03 0 3.580 3.580 3.600 3.580 3.600 174,000 625,420 3.5944 2.160 2.160 2.173 2.160 2.173 288,330 2.1691 -0.56%
2023-05-02 0 3.600 3.590 3.610 3.600 3.630 94,000 339,100 3.6074 2.173 2.166 2.179 2.173 2.191 155,764 2.1770 0.00%
2023-04-28 0 3.600 3.590 3.650 3.600 3.600 50,000 180,000 3.6000 2.173 2.166 2.203 2.173 2.173 82,853 2.1725 0.00%
2023-04-27 0 3.600 3.600 3.630 3.600 3.640 30,000 108,560 3.6187 2.173 2.173 2.191 2.173 2.197 49,712 2.1838 -0.55%
2023-04-26 0 3.620 3.580 3.620 3.550 3.630 214,000 769,080 3.5938 2.185 2.160 2.185 2.142 2.191 354,613 2.1688 0.56%
2023-04-25 0 3.600 3.600 3.630 3.600 3.640 54,000 195,380 3.6181 2.173 2.173 2.191 2.173 2.197 89,482 2.1835 0.00%
2023-04-24 0 3.600 3.600 3.620 3.600 3.630 226,000 816,140 3.6112 2.173 2.173 2.185 2.173 2.191 374,497 2.1793 -0.83%
2023-04-21 0 3.630 3.620 3.640 3.620 3.630 120,000 435,100 3.6258 2.191 2.185 2.197 2.185 2.191 198,848 2.1881 0.55%
2023-04-20 0 3.610 3.610 3.650 3.590 3.680 400,000 1,448,820 3.6221 2.179 2.179 2.203 2.166 2.221 662,827 2.1858 -1.10%
2023-04-19 0 3.650 3.650 3.690 3.630 3.700 236,926 865,084 3.6513 2.203 2.203 2.227 2.191 2.233 392,602 2.2035 0.00%
2023-04-18 0 3.650 3.640 3.680 3.640 3.680 186,000 679,300 3.6522 2.203 2.197 2.221 2.197 2.221 308,215 2.2040 -0.82%
2023-04-17 0 3.680 3.660 3.680 3.640 3.700 164,000 600,460 3.6613 2.221 2.209 2.221 2.197 2.233 271,759 2.2095 0.55%
2023-04-14 0 3.660 3.660 3.680 3.660 3.680 130,000 476,520 3.6655 2.209 2.209 2.221 2.209 2.221 215,419 2.2121 0.00%
2023-04-13 0 3.660 3.610 3.660 3.580 3.670 436,000 1,575,040 3.6125 2.209 2.179 2.209 2.160 2.215 722,482 2.1800 1.10%
2023-04-12 0 3.620 3.610 3.650 3.600 3.640 180,000 650,180 3.6121 2.185 2.179 2.203 2.173 2.197 298,272 2.1798 0.84%
2023-04-11 0 3.590 3.590 3.620 3.560 3.600 376,000 1,347,940 3.5849 2.166 2.166 2.185 2.148 2.173 623,058 2.1634 0.28%
2023-04-06 0 3.580 3.580 3.670 3.580 3.630 310,006 1,116,221 3.6006 2.160 2.160 2.215 2.160 2.191 513,701 2.1729 -1.10%
2023-04-04 0 3.620 3.600 3.620 3.620 3.680 174,000 632,520 3.6352 2.185 2.173 2.185 2.185 2.221 288,330 2.1937 0.00%
2023-04-03 0 3.620 3.620 3.640 3.600 3.690 268,000 976,220 3.6426 2.185 2.185 2.197 2.173 2.227 444,094 2.1982 -1.09%
2023-03-31 0 3.660 3.640 3.670 3.650 3.670 216,000 791,720 3.6654 2.209 2.197 2.215 2.203 2.215 357,927 2.2120 0.00%
2023-03-30 0 3.660 3.660 3.690 3.650 3.700 470,000 1,727,140 3.6748 2.209 2.209 2.227 2.203 2.233 778,822 2.2176 0.83%
2023-03-29 0 3.630 3.620 3.660 3.580 3.660 354,000 1,278,140 3.6106 2.191 2.185 2.209 2.160 2.209 586,602 2.1789 1.68%
2023-03-28 0 3.570 3.550 3.570 3.550 3.700 792,000 2,862,420 3.6142 2.154 2.142 2.154 2.142 2.233 1,312,398 2.1811 -2.19%
2023-03-27 0 3.650 3.650 3.720 3.550 4.000 3,310,000 12,474,060 3.7686 2.203 2.203 2.245 2.142 2.414 5,484,895 2.2743 -3.44%
2023-03-24 0 3.780 3.770 3.780 3.730 3.780 256,000 959,780 3.7491 2.281 2.275 2.281 2.251 2.281 424,209 2.2625 1.07%
2023-03-23 0 3.740 3.720 3.750 3.700 3.800 356,000 1,328,620 3.7321 2.257 2.245 2.263 2.233 2.293 589,916 2.2522 1.08%
2023-03-22 0 3.700 3.700 3.720 3.700 3.830 370,000 1,386,120 3.7463 2.233 2.233 2.245 2.233 2.311 613,115 2.2608 0.00%
2023-03-21 0 3.700 3.690 3.700 3.600 3.780 366,000 1,362,360 3.7223 2.233 2.227 2.233 2.173 2.281 606,487 2.2463 3.06%
2023-03-20 0 3.590 3.580 3.590 3.550 3.650 114,000 411,420 3.6089 2.166 2.160 2.166 2.142 2.203 188,906 2.1779 -1.64%
2023-03-17 0 3.650 3.640 3.700 3.650 3.700 38,649 141,376 3.6579 2.203 2.197 2.233 2.203 2.233 64,044 2.2075 0.00%
2023-03-16 0 3.650 3.650 3.680 3.620 3.780 226,000 832,860 3.6852 2.203 2.203 2.221 2.185 2.281 374,497 2.2239 -1.35%
2023-03-15 0 3.700 3.690 3.700 3.680 3.810 734,000 2,757,340 3.7566 2.233 2.227 2.233 2.221 2.299 1,216,288 2.2670 4.52%
2023-03-14 0 3.540 3.510 3.540 3.500 3.620 206,000 732,140 3.5541 2.136 2.118 2.136 2.112 2.185 341,356 2.1448 2.61%
2023-03-13 0 3.450 3.440 3.460 3.430 3.500 152,000 527,120 3.4679 2.082 2.076 2.088 2.070 2.112 251,874 2.0928 -2.54%
2023-03-10 0 3.540 3.500 3.540 3.460 3.580 154,000 539,360 3.5023 2.136 2.112 2.136 2.088 2.160 255,188 2.1136 -1.12%
2023-03-09 0 3.580 3.530 3.580 3.560 3.600 136,000 487,280 3.5829 2.160 2.130 2.160 2.148 2.173 225,361 2.1622 -0.56%
2023-03-08 0 3.600 3.590 3.610 3.570 3.730 74,000 267,620 3.6165 2.173 2.166 2.179 2.154 2.251 122,623 2.1825 -4.00%
2023-03-07 0 3.750 3.740 3.750 3.730 3.780 82,000 309,040 3.7688 2.263 2.257 2.263 2.251 2.281 135,880 2.2744 0.54%
2023-03-06 0 3.730 3.730 3.740 3.720 3.800 90,000 338,940 3.7660 2.251 2.251 2.257 2.245 2.293 149,136 2.2727 -0.80%
2023-03-03 0 3.760 3.730 3.780 3.710 3.840 204,000 770,720 3.7780 2.269 2.251 2.281 2.239 2.317 338,042 2.2800 1.35%
2023-03-02 0 3.710 3.700 3.710 3.650 3.870 516,000 1,956,660 3.7920 2.239 2.233 2.239 2.203 2.335 855,047 2.2884 1.92%
2023-03-01 0 3.640 3.600 3.650 3.520 3.660 358,000 1,292,380 3.6100 2.197 2.173 2.203 2.124 2.209 593,230 2.1785 4.60%
2023-02-28 0 3.480 3.450 3.500 3.470 3.520 128,000 448,220 3.5017 2.100 2.082 2.112 2.094 2.124 212,105 2.1132 0.87%
2023-02-27 0 3.450 3.420 3.480 3.280 3.450 234,000 796,800 3.4051 2.082 2.064 2.100 1.979 2.082 387,754 2.0549 5.83%
2023-02-24 0 3.260 3.260 3.340 3.250 3.300 78,000 255,280 3.2728 1.967 1.967 2.016 1.961 1.991 129,251 1.9751 -2.69%
2023-02-23 0 3.350 3.310 3.380 3.310 3.350 46,000 153,520 3.3374 2.022 1.998 2.040 1.998 2.022 76,225 2.0140 1.21%
2023-02-22 0 3.310 3.310 3.400 3.310 3.380 117,000 389,970 3.3331 1.998 1.998 2.052 1.998 2.040 193,877 2.0114 -2.07%
2023-02-21 0 3.380 3.350 3.380 3.320 3.400 132,000 446,180 3.3802 2.040 2.022 2.040 2.004 2.052 218,733 2.0398 1.50%
2023-02-20 0 3.330 3.320 3.380 3.280 3.330 22,000 72,800 3.3091 2.010 2.004 2.040 1.979 2.010 36,455 1.9970 0.30%
2023-02-17 0 3.320 3.260 3.320 3.200 3.320 112,000 366,860 3.2755 2.004 1.967 2.004 1.931 2.004 185,592 1.9767 1.84%
2023-02-16 0 3.260 3.250 3.300 3.250 3.280 78,000 254,960 3.2687 1.967 1.961 1.991 1.961 1.979 129,251 1.9726 0.31%
2023-02-15 0 3.250 3.250 3.400 - - 0 0 - 1.961 1.961 2.052 - - 0 - 0.00%
2023-02-14 0 3.250 3.200 3.370 3.250 3.250 14,000 45,500 3.2500 1.961 1.931 2.034 1.961 1.961 23,199 1.9613 0.00%
2023-02-13 0 3.250 3.210 3.250 3.180 3.270 170,000 549,580 3.2328 1.961 1.937 1.961 1.919 1.973 281,702 1.9509 -2.69%
2023-02-10 0 3.340 3.260 3.350 3.260 3.340 68,000 222,640 3.2741 2.016 1.967 2.022 1.967 2.016 112,681 1.9758 1.21%
2023-02-09 0 3.300 3.270 3.310 3.260 3.340 76,000 251,380 3.3076 1.991 1.973 1.998 1.967 2.016 125,937 1.9961 1.23%
2023-02-08 0 3.260 3.260 3.300 3.260 3.290 166,000 544,040 3.2773 1.967 1.967 1.991 1.967 1.985 275,073 1.9778 -0.91%
2023-02-07 0 3.290 3.280 3.300 3.290 3.330 126,000 415,520 3.2978 1.985 1.979 1.991 1.985 2.010 208,791 1.9901 0.30%
2023-02-06 0 3.280 3.250 3.300 3.280 3.330 146,000 482,920 3.3077 1.979 1.961 1.991 1.979 2.010 241,932 1.9961 -1.50%
2023-02-03 0 3.330 3.330 3.380 3.280 3.330 90,000 298,240 3.3138 2.010 2.010 2.040 1.979 2.010 149,136 1.9998 -0.89%
2023-02-02 0 3.360 3.330 3.380 3.360 3.380 16,000 53,920 3.3700 2.028 2.010 2.040 2.028 2.040 26,513 2.0337 -0.30%
2023-02-01 0 3.370 3.370 3.380 3.340 3.430 20,000 67,240 3.3620 2.034 2.034 2.040 2.016 2.070 33,141 2.0289 1.20%
2023-01-31 0 3.330 3.320 3.350 3.320 3.360 84,000 280,460 3.3388 2.010 2.004 2.022 2.004 2.028 139,194 2.0149 0.30%
2023-01-30 0 3.320 3.320 3.380 3.320 3.320 4,000 13,280 3.3200 2.004 2.004 2.040 2.004 2.004 6,628 2.0035 -0.30%
2023-01-27 0 3.330 3.330 3.400 3.330 3.370 88,000 296,080 3.3645 2.010 2.010 2.052 2.010 2.034 145,822 2.0304 -1.19%
2023-01-26 0 3.370 3.360 3.440 3.300 3.460 202,000 687,380 3.4029 2.034 2.028 2.076 1.991 2.088 334,728 2.0535 2.43%
2023-01-20 0 3.290 3.230 3.320 3.200 3.310 98,000 314,940 3.2137 1.985 1.949 2.004 1.931 1.998 162,393 1.9394 2.81%
2023-01-19 0 3.200 3.200 3.230 3.110 3.200 12,000 38,220 3.1850 1.931 1.931 1.949 1.877 1.931 19,885 1.9221 -0.62%
2023-01-18 0 3.220 3.220 3.270 3.200 3.300 96,000 310,340 3.2327 1.943 1.943 1.973 1.931 1.991 159,079 1.9509 0.00%
2023-01-17 0 3.220 3.210 3.290 3.180 3.320 172,000 562,740 3.2717 1.943 1.937 1.985 1.919 2.004 285,016 1.9744 -2.42%
2023-01-16 0 3.300 3.300 3.320 3.300 3.330 10,000 33,240 3.3240 1.991 1.991 2.004 1.991 2.010 16,571 2.0060 -0.90%
2023-01-13 0 3.330 3.320 3.380 3.310 3.420 110,000 371,220 3.3747 2.010 2.004 2.040 1.998 2.064 182,277 2.0366 0.60%
2023-01-12 0 3.310 3.310 3.400 3.310 3.350 88,000 293,200 3.3318 1.998 1.998 2.052 1.998 2.022 145,822 2.0107 0.00%
2023-01-11 0 3.310 3.310 3.350 3.290 3.440 74,092 247,958 3.3466 1.998 1.998 2.022 1.985 2.076 122,775 2.0196 -1.19%
2023-01-10 0 3.350 3.300 3.360 3.280 3.360 18,000 60,300 3.3500 2.022 1.991 2.028 1.979 2.028 29,827 2.0216 -2.62%
2023-01-09 0 3.440 3.280 3.450 3.260 3.440 134,088 444,847 3.3176 2.076 1.979 2.082 1.967 2.076 222,193 2.0021 2.08%
2023-01-06 0 3.370 3.300 3.400 3.290 3.450 16,000 54,540 3.4088 2.034 1.991 2.052 1.985 2.082 26,513 2.0571 -1.75%
2023-01-05 0 3.430 3.300 3.430 - - 0 0 - 2.070 1.991 2.070 - - 0 - 0.00%
2023-01-04 0 3.430 3.320 3.430 3.290 3.450 20,000 67,820 3.3910 2.070 2.004 2.070 1.985 2.082 33,141 2.0464 1.48%
2023-01-03 0 3.380 3.310 3.390 3.240 3.460 284,000 952,200 3.3528 2.040 1.998 2.046 1.955 2.088 470,607 2.0233 5.96%
2022-12-30 0 3.190 3.050 3.190 3.160 3.200 108,000 342,500 3.1713 1.925 1.841 1.925 1.907 1.931 178,963 1.9138 1.59%
2022-12-29 0 3.140 3.070 3.140 3.040 3.180 38,000 118,320 3.1137 1.895 1.853 1.895 1.835 1.919 62,969 1.8790 0.64%
2022-12-28 0 3.120 3.110 3.160 3.000 3.120 14,000 42,280 3.0200 1.883 1.877 1.907 1.810 1.883 23,199 1.8225 2.97%
2022-12-23 0 3.030 3.020 3.190 3.030 3.030 38,042 115,264 3.0299 1.829 1.822 1.925 1.829 1.829 63,038 1.8285 -0.66%
2022-12-22 0 3.050 3.040 3.130 3.050 3.150 24,000 74,760 3.1150 1.841 1.835 1.889 1.841 1.901 39,770 1.8798 -2.24%
2022-12-21 0 3.120 2.990 3.120 2.970 3.140 64,848 194,667 3.0019 1.883 1.804 1.883 1.792 1.895 107,458 1.8116 4.00%
2022-12-20 0 3.000 2.970 3.000 - - 0 0 - 1.810 1.792 1.810 - - 0 - 0.00%
2022-12-19 0 3.000 2.990 3.040 3.000 3.040 70,000 210,260 3.0037 1.810 1.804 1.835 1.810 1.835 115,995 1.8127 -0.99%
2022-12-16 0 3.030 3.030 3.050 3.020 3.050 102,000 310,480 3.0439 1.829 1.829 1.841 1.822 1.841 169,021 1.8369 -1.62%
2022-12-15 0 3.080 3.070 3.080 3.010 3.110 128,000 393,020 3.0705 1.859 1.853 1.859 1.816 1.877 212,105 1.8530 -0.65%
2022-12-14 0 3.100 3.100 3.190 3.100 3.200 8,000 25,180 3.1475 1.871 1.871 1.925 1.871 1.931 13,257 1.8994 0.00%
2022-12-13 0 3.100 3.080 3.200 3.090 3.200 38,000 118,160 3.1095 1.871 1.859 1.931 1.865 1.931 62,969 1.8765 0.98%
2022-12-12 0 3.070 3.060 3.190 3.040 3.270 76,000 238,820 3.1424 1.853 1.847 1.925 1.835 1.973 125,937 1.8963 -4.36%
2022-12-09 0 3.210 3.200 3.240 3.120 3.250 100,000 320,940 3.2094 1.937 1.931 1.955 1.883 1.961 165,707 1.9368 3.22%
2022-12-08 0 3.110 3.100 3.150 3.100 3.150 26,000 81,220 3.1238 1.877 1.871 1.901 1.871 1.901 43,084 1.8852 0.32%
2022-12-07 0 3.100 3.050 3.100 3.020 3.150 18,000 56,320 3.1289 1.871 1.841 1.871 1.822 1.901 29,827 1.8882 -1.59%
2022-12-06 0 3.150 3.010 3.150 2.980 3.150 136,000 420,200 3.0897 1.901 1.816 1.901 1.798 1.901 225,361 1.8646 3.28%
2022-12-05 0 3.050 3.030 3.060 3.020 3.050 58,000 176,740 3.0472 1.841 1.829 1.847 1.822 1.841 96,110 1.8389 0.33%
2022-12-02 0 3.040 3.040 3.120 3.030 3.170 34,000 104,120 3.0624 1.835 1.835 1.883 1.829 1.913 56,340 1.8481 1.33%
2022-12-01 0 3.000 3.000 3.020 3.000 3.050 94,000 285,220 3.0343 1.810 1.810 1.822 1.810 1.841 155,764 1.8311 -0.66%
2022-11-30 0 3.020 3.020 3.030 3.010 3.050 106,000 320,260 3.0213 1.822 1.822 1.829 1.816 1.841 175,649 1.8233 0.00%
2022-11-29 0 3.020 2.920 2.960 2.890 3.020 22,000 63,940 2.9064 1.822 1.762 1.786 1.744 1.822 36,455 1.7539 2.37%
2022-11-28 0 2.950 2.850 2.970 2.820 3.050 198,000 589,800 2.9788 1.780 1.720 1.792 1.702 1.841 328,099 1.7976 -2.96%
2022-11-25 0 3.040 3.040 3.050 3.020 3.100 38,000 116,440 3.0642 1.835 1.835 1.841 1.822 1.871 62,969 1.8492 -1.94%
2022-11-24 0 3.100 3.050 3.190 3.050 3.190 14,000 43,480 3.1057 1.871 1.841 1.925 1.841 1.925 23,199 1.8742 1.64%
2022-11-23 0 3.050 3.020 3.050 3.050 3.200 87,139 269,393 3.0915 1.841 1.822 1.841 1.841 1.931 144,395 1.8657 -1.61%
2022-11-22 0 3.100 3.060 3.150 - - 0 0 - 1.871 1.847 1.901 - - 0 - 0.00%
2022-11-21 0 3.100 3.100 3.130 3.000 3.150 96,000 295,240 3.0754 1.871 1.871 1.889 1.810 1.901 159,079 1.8559 2.99%
2022-11-18 0 3.010 3.010 3.070 3.000 3.150 64,000 195,420 3.0534 1.816 1.816 1.853 1.810 1.901 106,052 1.8427 -2.27%
2022-11-17 0 3.080 3.030 3.080 2.890 3.080 124,000 372,060 3.0005 1.859 1.829 1.859 1.744 1.859 205,476 1.8107 6.57%
2022-11-16 0 2.890 2.890 2.950 2.890 2.960 8,000 23,380 2.9225 1.744 1.744 1.780 1.744 1.786 13,257 1.7637 -0.69%
2022-11-15 0 2.910 2.910 2.950 2.900 2.980 82,000 240,800 2.9366 1.756 1.756 1.780 1.750 1.798 135,880 1.7722 0.00%
2022-11-14 0 2.910 2.910 2.930 2.820 2.910 34,078 98,493 2.8902 1.756 1.756 1.768 1.702 1.756 56,470 1.7442 -0.68%
2022-11-11 0 2.930 2.820 2.930 2.820 2.940 126,000 364,640 2.8940 1.768 1.702 1.768 1.702 1.774 208,791 1.7464 2.09%
2022-11-10 0 2.870 2.700 2.870 - - 0 0 - 1.732 1.629 1.732 - - 0 - 0.00%
2022-11-09 0 2.870 2.750 2.880 2.870 2.880 8,000 23,020 2.8775 1.732 1.660 1.738 1.732 1.738 13,257 1.7365 1.06%
2022-11-08 0 2.840 2.730 2.850 - - 0 0 - 1.714 1.647 1.720 - - 0 - 0.00%
2022-11-07 0 2.840 2.750 2.850 2.710 2.840 52,000 142,620 2.7427 1.714 1.660 1.720 1.635 1.714 86,168 1.6551 3.27%
2022-11-04 0 2.750 2.660 2.750 2.700 2.780 54,000 148,120 2.7430 1.660 1.605 1.660 1.629 1.678 89,482 1.6553 1.85%
2022-11-03 0 2.700 2.650 2.700 - - 0 0 - 1.629 1.599 1.629 - - 0 - 0.00%
2022-11-02 0 2.700 2.670 2.700 - - 0 0 - 1.629 1.611 1.629 - - 0 - 0.00%
2022-11-01 0 2.700 2.610 2.700 2.620 2.700 44,000 115,940 2.6350 1.629 1.575 1.629 1.581 1.629 72,911 1.5902 3.85%
2022-10-31 0 2.600 2.580 2.630 2.550 2.640 92,000 239,800 2.6065 1.569 1.557 1.587 1.539 1.593 152,450 1.5730 -1.14%
2022-10-28 0 2.630 2.600 2.650 2.590 2.710 250,000 657,640 2.6306 1.587 1.569 1.599 1.563 1.635 414,267 1.5875 -5.05%
2022-10-27 0 2.770 2.700 2.770 2.680 2.800 8,000 22,060 2.7575 1.672 1.629 1.672 1.617 1.690 13,257 1.6641 2.59%
2022-10-26 0 2.700 2.750 2.840 2.700 2.940 142,000 394,140 2.7756 1.629 1.660 1.714 1.629 1.774 235,304 1.6750 -1.82%
2022-10-25 0 2.750 2.750 2.800 2.650 3.000 84,000 231,600 2.7571 1.660 1.660 1.690 1.599 1.810 139,194 1.6639 1.85%
2022-10-24 0 2.700 2.670 2.730 2.670 2.770 164,000 443,600 2.7049 1.629 1.611 1.647 1.611 1.672 271,759 1.6323 -3.23%
2022-10-21 0 2.790 2.790 2.800 2.720 2.860 38,000 105,420 2.7742 1.684 1.684 1.690 1.641 1.726 62,969 1.6742 2.57%
2022-10-20 0 2.720 2.720 2.790 2.710 2.720 58,000 157,560 2.7166 1.641 1.641 1.684 1.635 1.641 96,110 1.6394 -2.51%
2022-10-19 0 2.790 2.720 2.790 2.690 2.870 36,000 100,400 2.7889 1.684 1.641 1.684 1.623 1.732 59,654 1.6830 -1.06%
2022-10-18 0 2.820 2.750 2.820 2.770 2.880 98,000 272,920 2.7849 1.702 1.660 1.702 1.672 1.738 162,393 1.6806 2.92%
2022-10-17 0 2.740 2.740 2.770 2.690 2.900 296,000 824,340 2.7849 1.654 1.654 1.672 1.623 1.750 490,492 1.6806 -7.12%
2022-10-14 0 2.950 2.940 2.950 2.950 3.300 886,000 2,741,760 3.0945 1.780 1.774 1.780 1.780 1.991 1,468,162 1.8675 -7.52%
2022-10-13 0 3.190 3.180 3.250 3.160 3.330 202,000 648,020 3.2080 1.925 1.919 1.961 1.907 2.010 334,728 1.9360 -3.33%
2022-10-12 0 3.300 3.250 3.310 3.220 3.400 350,444 1,152,531 3.2888 1.991 1.961 1.998 1.943 2.052 580,710 1.9847 -5.17%
2022-10-11 0 3.480 3.360 3.480 3.330 3.500 38,000 128,540 3.3826 2.100 2.028 2.100 2.010 2.112 62,969 2.0413 -0.29%
2022-10-10 0 3.490 3.410 3.500 3.410 3.490 10,000 34,800 3.4800 2.106 2.058 2.112 2.058 2.106 16,571 2.1001 -2.24%
2022-10-07 0 3.570 3.450 3.570 - - 0 0 - 2.154 2.082 2.154 - - 0 - 0.00%
2022-10-06 0 3.570 3.450 3.520 3.450 3.640 20,000 71,640 3.5820 2.154 2.082 2.124 2.082 2.197 33,141 2.1616 0.00%
2022-10-05 0 3.570 3.430 3.570 - - 0 0 - 2.154 2.070 2.154 - - 0 - -0.56%
2022-10-03 0 3.590 3.370 3.590 3.230 3.600 18,000 60,940 3.3856 2.166 2.034 2.166 1.949 2.173 29,827 2.0431 1.70%
2022-09-30 0 3.530 3.350 3.530 3.440 3.600 14,000 48,820 3.4871 2.130 2.022 2.130 2.076 2.173 23,199 2.1044 3.22%
2022-09-29 0 3.420 3.250 3.420 3.280 3.430 502,000 1,669,720 3.3261 2.064 1.961 2.064 1.979 2.070 831,848 2.0072 2.09%
2022-09-28 0 3.350 3.330 3.380 3.350 3.450 80,000 272,180 3.4023 2.022 2.010 2.040 2.022 2.082 132,565 2.0532 -2.33%
2022-09-27 0 3.430 3.380 3.430 3.400 3.510 72,000 245,740 3.4131 2.070 2.040 2.070 2.052 2.118 119,309 2.0597 0.00%
2022-09-26 0 3.430 3.420 3.490 3.420 3.540 142,000 492,700 3.4697 2.070 2.064 2.106 2.064 2.136 235,304 2.0939 -2.56%
2022-09-23 0 3.520 3.520 3.560 3.500 3.520 26,000 91,380 3.5146 2.124 2.124 2.148 2.112 2.124 43,084 2.1210 0.28%
2022-09-22 0 3.510 3.500 3.590 3.500 3.600 98,000 347,460 3.5455 2.118 2.112 2.166 2.112 2.173 162,393 2.1396 -2.50%
2022-09-21 0 3.600 3.600 3.650 3.600 3.640 22,000 79,480 3.6127 2.173 2.173 2.203 2.173 2.197 36,455 2.1802 -1.64%
2022-09-20 0 3.660 3.540 3.700 3.510 3.740 196,000 708,820 3.6164 2.209 2.136 2.233 2.118 2.257 324,785 2.1824 0.55%
2022-09-19 0 3.640 3.600 3.640 3.560 3.730 30,000 108,800 3.6267 2.197 2.173 2.197 2.148 2.251 49,712 2.1886 -2.41%
2022-09-16 0 3.730 3.730 3.740 3.730 3.740 32,000 119,540 3.7356 2.251 2.251 2.257 2.251 2.257 53,026 2.2544 -1.06%
2022-09-15 0 3.770 3.730 3.770 3.730 3.790 88,000 331,240 3.7641 2.275 2.251 2.275 2.251 2.287 145,822 2.2715 -2.08%
2022-09-14 0 3.850 3.610 3.860 3.650 3.850 20,000 75,480 3.7740 2.323 2.179 2.329 2.203 2.323 33,141 2.2775 1.32%
2022-09-13 0 3.800 3.760 3.820 3.760 3.960 36,000 136,340 3.7872 2.293 2.269 2.305 2.269 2.390 59,654 2.2855 1.33%
2022-09-09 0 3.750 3.740 3.750 3.600 3.750 122,000 446,480 3.6597 2.263 2.257 2.263 2.173 2.263 202,162 2.2085 2.18%
2022-09-08 0 3.670 3.670 3.750 3.640 3.750 126,000 463,260 3.6767 2.215 2.215 2.263 2.197 2.263 208,791 2.2188 -1.61%
2022-09-07 0 3.730 3.690 3.750 3.660 3.730 158,000 585,600 3.7063 2.251 2.227 2.263 2.209 2.251 261,817 2.2367 -0.53%
2022-09-06 0 3.750 3.730 3.860 3.750 3.760 50,000 187,560 3.7512 2.263 2.251 2.329 2.263 2.269 82,853 2.2638 -0.53%
2022-09-05 0 3.770 3.750 3.800 3.730 3.780 86,000 322,920 3.7549 2.275 2.263 2.293 2.251 2.281 142,508 2.2660 1.07%
2022-09-02 0 3.730 3.730 3.770 3.720 3.730 124,000 461,960 3.7255 2.251 2.251 2.275 2.245 2.251 205,476 2.2482 -0.53%
2022-09-01 0 3.750 3.750 3.820 3.750 3.900 88,000 335,520 3.8127 2.263 2.263 2.305 2.263 2.354 145,822 2.3009 -2.60%
2022-08-31 0 3.850 3.800 3.850 3.780 3.850 138,000 524,500 3.8007 2.323 2.293 2.323 2.281 2.323 228,675 2.2936 0.52%
2022-08-30 0 3.930 3.900 3.930 3.930 3.940 50,000 196,860 3.9372 2.311 2.294 2.311 2.311 2.317 85,017 2.3155 -0.25%
2022-08-29 0 3.940 3.880 3.950 3.940 4.000 30,000 118,320 3.9440 2.317 2.282 2.323 2.317 2.352 51,010 2.3195 0.00%
2022-08-26 0 3.940 3.920 3.940 3.850 4.000 112,000 440,840 3.9361 2.317 2.305 2.317 2.264 2.352 190,437 2.3149 -1.50%
2022-08-25 0 4.000 3.950 4.020 3.940 4.000 204,000 806,540 3.9536 2.352 2.323 2.364 2.317 2.352 346,868 2.3252 1.52%
2022-08-24 0 3.940 3.900 3.940 3.820 3.950 236,000 919,100 3.8945 2.317 2.294 2.317 2.247 2.323 401,279 2.2904 -0.25%
2022-08-23 0 3.950 3.910 3.960 3.910 3.950 114,000 448,960 3.9382 2.323 2.300 2.329 2.300 2.323 193,838 2.3162 -0.25%
2022-08-22 0 3.960 3.950 3.980 3.910 4.000 284,000 1,126,680 3.9672 2.329 2.323 2.341 2.300 2.352 482,895 2.3332 2.33%
2022-08-19 0 3.870 3.870 3.890 3.830 3.960 412,977 1,617,869 3.9176 2.276 2.276 2.288 2.252 2.329 702,199 2.3040 -4.91%
2022-08-18 0 4.070 4.060 4.100 4.050 4.120 144,000 588,940 4.0899 2.394 2.388 2.411 2.382 2.423 244,848 2.4053 -1.45%
2022-08-17 0 4.130 4.070 4.150 3.950 4.130 296,000 1,184,220 4.0007 2.429 2.394 2.441 2.323 2.429 503,299 2.3529 4.29%
2022-08-16 0 3.960 3.960 3.980 3.950 4.030 418,000 1,669,440 3.9939 2.329 2.329 2.341 2.323 2.370 710,739 2.3489 -1.49%
2022-08-15 0 4.020 4.020 4.100 4.010 4.120 224,088 908,474 4.0541 2.364 2.364 2.411 2.358 2.423 381,024 2.3843 -2.43%
2022-08-12 0 4.120 4.080 4.130 4.070 4.170 178,000 736,840 4.1396 2.423 2.400 2.429 2.394 2.452 302,659 2.4346 -1.44%
2022-08-11 0 4.180 4.170 4.190 4.180 4.200 110,000 460,960 4.1905 2.458 2.452 2.464 2.458 2.470 187,037 2.4645 -0.48%
2022-08-10 0 4.200 4.180 4.200 4.180 4.290 873,000 3,690,260 4.2271 2.470 2.458 2.470 2.458 2.523 1,484,391 2.4860 -0.71%
2022-08-09 0 4.230 4.220 4.260 4.210 4.280 38,000 160,520 4.2242 2.488 2.482 2.505 2.476 2.517 64,613 2.4843 -0.24%
2022-08-08 0 4.240 4.210 4.250 4.190 4.350 428,000 1,813,920 4.2381 2.494 2.476 2.500 2.464 2.558 727,743 2.4925 0.24%
2022-08-05 0 4.230 4.220 4.240 4.190 4.260 126,000 530,700 4.2119 2.488 2.482 2.494 2.464 2.505 214,242 2.4771 -0.24%
2022-08-04 0 4.240 4.230 4.240 4.100 4.240 424,000 1,768,960 4.1721 2.494 2.488 2.494 2.411 2.494 720,941 2.4537 4.18%
2022-08-03 0 4.070 4.070 4.090 4.060 4.180 336,000 1,384,940 4.1218 2.394 2.394 2.405 2.388 2.458 571,312 2.4241 -0.49%
2022-08-02 0 4.090 4.080 4.120 4.080 4.200 618,000 2,537,820 4.1065 2.405 2.400 2.423 2.400 2.470 1,050,806 2.4151 -2.62%
2022-08-01 0 4.200 4.170 4.200 4.200 4.340 440,000 1,870,300 4.2507 2.470 2.452 2.470 2.470 2.552 748,147 2.4999 -3.23%
2022-07-29 0 4.340 4.290 4.350 4.290 4.350 264,000 1,138,640 4.3130 2.552 2.523 2.558 2.523 2.558 448,888 2.5366 -0.69%
2022-07-28 0 4.370 4.320 4.380 4.280 4.390 550,000 2,394,600 4.3538 2.570 2.541 2.576 2.517 2.582 935,183 2.5606 2.10%
2022-07-27 0 4.280 4.280 4.360 4.230 4.440 1,962,000 8,484,440 4.3244 2.517 2.517 2.564 2.488 2.611 3,336,054 2.5433 -1.83%
2022-07-26 0 4.360 4.360 4.390 4.030 4.750 5,406,000 23,260,140 4.3027 2.564 2.564 2.582 2.370 2.794 9,192,003 2.5305 -4.39%
2022-07-25 1 - - - - - 0 0 - 2.682 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 2.682 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 2.682 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 2.682 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 2.682 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 2.682 - - - - 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 2.682 2.658 2.682 2.482 2.699 3,669,320 2.6016 6.79%
2022-07-14 0 4.270 4.260 4.280 4.110 4.280 792,000 3,347,760 4.2270 2.511 2.505 2.517 2.417 2.517 1,346,664 2.4860 1.67%
2022-07-13 0 4.200 4.170 4.200 3.940 4.300 2,012,000 8,321,160 4.1358 2.470 2.452 2.470 2.317 2.529 3,421,071 2.4323 6.06%
2022-07-12 0 3.960 3.940 3.960 3.930 3.960 86,000 338,940 3.9412 2.329 2.317 2.329 2.311 2.329 146,229 2.3179 0.76%
2022-07-11 0 3.930 3.920 3.960 3.910 3.980 326,000 1,286,660 3.9468 2.311 2.305 2.329 2.300 2.341 554,309 2.3212 -0.25%
2022-07-08 0 3.940 3.920 3.940 3.900 3.950 494,000 1,942,240 3.9317 2.317 2.305 2.317 2.294 2.323 839,965 2.3123 2.07%
2022-07-07 0 3.860 3.850 3.900 3.860 3.890 100,000 388,040 3.8804 2.270 2.264 2.294 2.270 2.288 170,033 2.2821 -1.03%
2022-07-06 0 3.900 3.850 3.910 3.850 3.900 138,000 536,000 3.8841 2.294 2.264 2.300 2.264 2.294 234,646 2.2843 0.26%
2022-07-05 0 3.890 3.880 3.920 3.890 3.930 47,803 186,803 3.9078 2.288 2.282 2.305 2.288 2.311 81,281 2.2982 -0.26%
2022-07-04 0 3.900 3.850 3.900 3.880 3.900 300,000 1,168,720 3.8957 2.294 2.264 2.294 2.282 2.294 510,100 2.2912 0.00%
2022-06-30 0 3.900 3.900 3.910 3.730 3.950 264,000 1,017,040 3.8524 2.294 2.294 2.300 2.194 2.323 448,888 2.2657 2.63%
2022-06-29 0 3.800 3.790 3.820 3.800 3.820 26,000 99,040 3.8092 2.235 2.229 2.247 2.235 2.247 44,209 2.2403 0.00%
2022-06-28 0 3.800 3.720 3.800 3.790 3.890 220,000 836,740 3.8034 2.235 2.188 2.235 2.229 2.288 374,073 2.2368 -0.26%
2022-06-27 0 3.810 3.730 3.810 3.760 3.840 468,000 1,778,560 3.8003 2.241 2.194 2.241 2.211 2.258 795,756 2.2351 1.60%
2022-06-24 0 3.750 3.750 3.760 3.710 3.780 80,000 298,820 3.7353 2.205 2.205 2.211 2.182 2.223 136,027 2.1968 0.27%
2022-06-23 0 3.740 3.700 3.750 3.670 3.760 24,000 88,560 3.6900 2.200 2.176 2.205 2.158 2.211 40,808 2.1702 1.08%
2022-06-22 0 3.700 3.650 3.710 3.650 3.820 26,000 96,320 3.7046 2.176 2.147 2.182 2.147 2.247 44,209 2.1788 0.00%
2022-06-21 0 3.700 3.700 3.720 3.700 3.730 104,000 385,460 3.7063 2.176 2.176 2.188 2.176 2.194 176,835 2.1798 -0.54%
2022-06-20 0 3.720 3.710 3.720 3.710 3.840 72,000 269,740 3.7464 2.188 2.182 2.188 2.182 2.258 122,424 2.2033 0.54%
2022-06-17 0 3.700 3.640 3.700 3.650 3.700 26,000 95,720 3.6815 2.176 2.141 2.176 2.147 2.176 44,209 2.1652 1.09%
2022-06-16 0 3.660 3.630 3.700 3.640 3.760 264,000 970,200 3.6750 2.153 2.135 2.176 2.141 2.211 448,888 2.1613 -2.66%
2022-06-15 0 3.760 3.720 3.760 3.730 3.860 136,000 513,800 3.7779 2.211 2.188 2.211 2.194 2.270 231,245 2.2219 -1.83%
2022-06-14 0 3.830 3.810 3.840 3.790 3.930 248,000 951,440 3.8365 2.252 2.241 2.258 2.229 2.311 421,683 2.2563 -1.54%
2022-06-13 0 4.070 4.060 4.080 4.010 4.080 318,000 1,285,880 4.0436 2.288 2.282 2.293 2.254 2.293 565,726 2.2730 0.25%
2022-06-10 0 4.060 4.050 4.060 4.030 4.060 620,000 2,507,360 4.0441 2.282 2.277 2.282 2.265 2.282 1,102,988 2.2732 0.00%
2022-06-09 0 4.060 4.030 4.080 4.020 4.080 300,000 1,215,720 4.0524 2.282 2.265 2.293 2.260 2.293 533,704 2.2779 0.00%
2022-06-08 0 4.060 4.040 4.080 4.050 4.080 112,000 454,220 4.0555 2.282 2.271 2.293 2.277 2.293 199,249 2.2797 0.00%
2022-06-07 0 4.060 4.030 4.080 4.050 4.180 182,000 738,280 4.0565 2.282 2.265 2.293 2.277 2.350 323,780 2.2802 1.25%
2022-06-06 0 4.010 4.010 4.050 4.000 4.060 254,000 1,027,840 4.0466 2.254 2.254 2.277 2.248 2.282 451,869 2.2746 0.25%
2022-06-02 0 4.000 4.000 4.040 3.970 4.030 128,000 513,640 4.0128 2.248 2.248 2.271 2.232 2.265 227,714 2.2556 0.00%
2022-06-01 0 4.000 3.990 4.020 3.990 4.050 74,000 296,560 4.0076 2.248 2.243 2.260 2.243 2.277 131,647 2.2527 0.00%
2022-05-31 0 4.000 3.990 4.000 4.000 4.020 142,000 568,040 4.0003 2.248 2.243 2.248 2.248 2.260 252,620 2.2486 -0.50%
2022-05-30 0 4.020 3.990 4.020 3.990 4.040 82,000 328,100 4.0012 2.260 2.243 2.260 2.243 2.271 145,879 2.2491 0.00%
2022-05-27 0 4.020 4.000 4.030 4.000 4.040 32,000 128,480 4.0150 2.260 2.248 2.265 2.248 2.271 56,928 2.2569 -0.25%
2022-05-26 0 4.030 3.920 4.040 3.920 4.030 22,000 87,060 3.9573 2.265 2.203 2.271 2.203 2.265 39,138 2.2244 1.26%
2022-05-25 0 3.980 3.980 4.000 3.960 4.050 64,000 255,940 3.9991 2.237 2.237 2.248 2.226 2.277 113,857 2.2479 -0.25%
2022-05-24 0 3.990 3.990 4.010 3.990 4.030 46,000 184,120 4.0026 2.243 2.243 2.254 2.243 2.265 81,835 2.2499 -0.50%
2022-05-23 0 4.010 3.990 4.020 3.940 4.020 14,000 55,840 3.9886 2.254 2.243 2.260 2.215 2.260 24,906 2.2420 2.30%
2022-05-20 0 3.920 3.880 3.920 3.880 3.950 310,000 1,211,420 3.9078 2.203 2.181 2.203 2.181 2.220 551,494 2.1966 1.03%
2022-05-19 0 3.880 3.850 3.880 3.790 3.960 116,000 450,840 3.8866 2.181 2.164 2.181 2.130 2.226 206,365 2.1847 -0.77%
2022-05-18 0 3.910 3.910 3.940 3.910 4.000 60,000 237,300 3.9550 2.198 2.198 2.215 2.198 2.248 106,741 2.2231 -0.26%
2022-05-17 0 3.920 3.920 3.940 3.890 3.950 268,000 1,048,940 3.9140 2.203 2.203 2.215 2.187 2.220 476,775 2.2001 -1.26%
2022-05-16 0 3.970 3.950 4.000 3.930 4.040 202,000 801,600 3.9683 2.232 2.220 2.248 2.209 2.271 359,360 2.2306 0.00%
2022-05-13 0 3.970 3.970 3.990 3.960 4.050 72,000 287,860 3.9981 2.232 2.232 2.243 2.226 2.277 128,089 2.2473 0.00%
2022-05-12 0 3.970 3.960 4.030 3.960 4.060 102,000 407,520 3.9953 2.232 2.226 2.265 2.226 2.282 181,459 2.2458 -0.25%
2022-05-11 0 3.980 3.970 4.000 3.970 4.080 64,000 256,480 4.0075 2.237 2.232 2.248 2.232 2.293 113,857 2.2527 -0.50%
2022-05-10 0 4.000 3.950 4.000 3.990 4.030 36,000 144,000 4.0000 2.248 2.220 2.248 2.243 2.265 64,044 2.2484 -1.23%
2022-05-06 0 4.050 3.980 4.060 4.000 4.080 46,000 184,680 4.0148 2.277 2.237 2.282 2.248 2.293 81,835 2.2567 -0.74%
2022-05-05 0 4.080 4.000 4.090 4.020 4.090 14,000 57,020 4.0729 2.293 2.248 2.299 2.260 2.299 24,906 2.2894 1.49%
2022-05-04 0 4.020 4.000 4.060 4.000 4.050 40,000 161,340 4.0335 2.260 2.248 2.282 2.248 2.277 71,160 2.2673 -0.25%
2022-05-03 0 4.030 4.030 4.090 4.000 4.100 124,000 500,540 4.0366 2.265 2.265 2.299 2.248 2.305 220,598 2.2690 -0.74%
2022-04-29 0 4.060 4.020 4.060 4.000 4.090 186,000 751,980 4.0429 2.282 2.260 2.282 2.248 2.299 330,896 2.2726 -0.98%
2022-04-28 0 4.100 4.070 4.100 4.080 4.100 38,025 155,662 4.0937 2.305 2.288 2.305 2.293 2.305 67,647 2.3011 0.00%
2022-04-27 0 4.100 4.050 4.100 4.010 4.110 112,000 455,980 4.0713 2.305 2.277 2.305 2.254 2.310 199,249 2.2885 1.23%
2022-04-26 0 4.050 4.050 4.150 4.050 4.150 48,000 196,320 4.0900 2.277 2.277 2.333 2.277 2.333 85,393 2.2990 -0.25%
2022-04-25 0 4.060 4.050 4.060 3.950 4.120 338,000 1,362,980 4.0325 2.282 2.277 2.282 2.220 2.316 601,306 2.2667 -2.40%
2022-04-22 0 4.160 4.140 4.200 4.100 4.210 80,000 331,440 4.1430 2.338 2.327 2.361 2.305 2.366 142,321 2.3288 -0.95%
2022-04-21 0 4.200 4.140 4.210 4.130 4.230 56,088 233,399 4.1613 2.361 2.327 2.366 2.322 2.378 99,781 2.3391 -0.94%
2022-04-20 0 4.240 4.150 4.250 4.150 4.240 118,000 494,920 4.1942 2.383 2.333 2.389 2.333 2.383 209,923 2.3576 0.47%
2022-04-19 0 4.220 4.220 4.280 4.180 4.320 34,000 143,440 4.2188 2.372 2.372 2.406 2.350 2.428 60,486 2.3714 -0.47%
2022-04-14 0 4.240 4.240 4.280 4.230 4.340 236,000 1,007,140 4.2675 2.383 2.383 2.406 2.378 2.440 419,847 2.3988 0.47%
2022-04-13 0 4.220 4.190 4.220 4.180 4.270 230,000 967,680 4.2073 2.372 2.355 2.372 2.350 2.400 409,173 2.3650 1.20%
2022-04-12 0 4.170 4.140 4.210 4.110 4.300 322,000 1,341,440 4.1660 2.344 2.327 2.366 2.310 2.417 572,842 2.3417 0.97%
2022-04-11 0 4.130 4.130 4.150 4.100 4.340 478,000 2,013,060 4.2114 2.322 2.322 2.333 2.305 2.440 850,368 2.3673 -3.28%
2022-04-08 0 4.270 4.270 4.330 4.260 4.370 594,000 2,564,540 4.3174 2.400 2.400 2.434 2.395 2.456 1,056,733 2.4269 -1.16%
2022-04-07 0 4.320 4.310 4.320 4.180 4.350 1,532,000 6,583,750 4.2975 2.428 2.423 2.428 2.350 2.445 2,725,447 2.4157 3.35%
2022-04-06 0 4.180 4.160 4.190 4.030 4.190 160,000 666,740 4.1671 2.350 2.338 2.355 2.265 2.355 284,642 2.3424 0.97%
2022-04-04 0 4.140 4.130 4.150 4.020 4.160 498,000 2,045,440 4.1073 2.327 2.322 2.333 2.260 2.338 885,948 2.3088 2.99%
2022-04-01 0 4.020 4.020 4.050 3.980 4.030 166,000 665,460 4.0088 2.260 2.260 2.277 2.237 2.265 295,316 2.2534 -0.25%
2022-03-31 0 4.030 4.000 4.030 3.990 4.050 32,000 128,740 4.0231 2.265 2.248 2.265 2.243 2.277 56,928 2.2614 0.75%
2022-03-30 0 4.000 3.990 4.000 3.990 4.090 200,000 804,830 4.0242 2.248 2.243 2.248 2.243 2.299 355,802 2.2620 -0.50%
2022-03-29 0 4.020 4.010 4.020 4.000 4.060 316,000 1,271,560 4.0239 2.260 2.254 2.260 2.248 2.282 562,168 2.2619 0.75%
2022-03-28 0 3.990 3.970 3.990 3.940 3.990 40,000 158,540 3.9635 2.243 2.232 2.243 2.215 2.243 71,160 2.2279 1.79%
2022-03-25 0 3.920 3.920 3.940 3.880 4.100 714,000 2,821,260 3.9513 2.203 2.203 2.215 2.181 2.305 1,270,215 2.2211 -5.54%
2022-03-24 0 4.150 4.120 4.150 4.090 4.180 530,000 2,188,720 4.1297 2.333 2.316 2.333 2.299 2.350 942,876 2.3213 2.47%
2022-03-23 0 4.050 4.030 4.050 4.000 4.070 570,000 2,291,740 4.0206 2.277 2.265 2.277 2.248 2.288 1,014,037 2.2600 -0.49%
2022-03-22 0 4.070 4.040 4.100 4.070 4.110 36,000 147,580 4.0994 2.288 2.271 2.305 2.288 2.310 64,044 2.3043 0.00%
2022-03-21 0 4.070 4.000 4.080 4.000 4.100 412,000 1,668,000 4.0485 2.288 2.248 2.293 2.248 2.305 732,953 2.2757 4.63%
2022-03-18 0 3.890 3.880 3.890 3.700 3.900 238,000 912,920 3.8358 2.187 2.181 2.187 2.080 2.192 423,405 2.1561 5.14%
2022-03-17 0 3.700 3.670 3.700 3.560 3.700 474,000 1,733,800 3.6578 2.080 2.063 2.080 2.001 2.080 843,252 2.0561 3.93%
2022-03-16 0 3.560 3.560 3.620 3.450 3.630 966,000 3,401,620 3.5213 2.001 2.001 2.035 1.939 2.040 1,718,526 1.9794 3.19%
2022-03-15 0 3.450 3.390 3.440 3.410 3.800 800,000 2,855,060 3.5688 1.939 1.906 1.934 1.917 2.136 1,423,210 2.0061 -8.73%
2022-03-14 0 3.780 3.770 3.880 3.740 3.900 284,000 1,080,520 3.8046 2.125 2.119 2.181 2.102 2.192 505,239 2.1386 -3.32%
2022-03-11 0 3.910 3.890 3.950 3.800 4.000 352,000 1,359,340 3.8618 2.198 2.187 2.220 2.136 2.248 626,212 2.1707 -3.69%
2022-03-10 0 4.060 4.000 4.070 3.900 4.060 228,000 910,440 3.9932 2.282 2.248 2.288 2.192 2.282 405,615 2.2446 5.18%
2022-03-09 0 3.860 3.800 3.900 3.740 3.900 354,000 1,359,500 3.8404 2.170 2.136 2.192 2.102 2.192 629,770 2.1587 -2.03%
2022-03-08 0 3.940 3.920 3.950 3.920 3.950 72,000 284,080 3.9456 2.215 2.203 2.220 2.203 2.220 128,089 2.2178 -0.25%
2022-03-07 0 3.950 3.950 3.970 3.870 3.950 106,000 414,880 3.9140 2.220 2.220 2.232 2.175 2.220 188,575 2.2001 -1.25%
2022-03-04 0 4.000 4.000 4.040 3.990 4.010 104,020 416,082 4.0000 2.248 2.248 2.271 2.243 2.254 185,053 2.2484 -0.99%
2022-03-03 0 4.040 4.020 4.080 4.010 4.040 42,000 169,020 4.0243 2.271 2.260 2.293 2.254 2.271 74,719 2.2621 0.75%
2022-03-02 0 4.010 4.000 4.020 3.990 4.040 150,000 600,700 4.0047 2.254 2.248 2.260 2.243 2.271 266,852 2.2511 -0.74%
2022-03-01 0 4.040 4.040 4.090 4.040 4.120 116,000 472,320 4.0717 2.271 2.271 2.299 2.271 2.316 206,365 2.2888 -0.25%
2022-02-28 0 4.050 4.050 4.090 4.040 4.050 10,000 40,420 4.0420 2.277 2.277 2.299 2.271 2.277 17,790 2.2720 0.50%
2022-02-25 0 4.030 4.030 4.080 4.000 4.100 102,000 409,980 4.0194 2.265 2.265 2.293 2.248 2.305 181,459 2.2594 0.75%
2022-02-24 0 4.000 4.000 4.060 4.000 4.100 342,000 1,375,460 4.0218 2.248 2.248 2.282 2.248 2.305 608,422 2.2607 -2.44%
2022-02-23 0 4.100 4.080 4.100 4.100 4.120 54,000 221,600 4.1037 2.305 2.293 2.305 2.305 2.316 96,067 2.3067 -0.49%
2022-02-22 0 4.120 4.100 4.120 4.100 4.130 44,000 181,220 4.1186 2.316 2.305 2.316 2.305 2.322 78,277 2.3151 -0.48%
2022-02-21 0 4.140 4.130 4.140 4.010 4.140 240,000 982,340 4.0931 2.327 2.322 2.327 2.254 2.327 426,963 2.3008 0.73%
2022-02-18 0 4.110 4.100 4.110 4.040 4.130 326,000 1,331,700 4.0850 2.310 2.305 2.310 2.271 2.322 579,958 2.2962 -0.24%
2022-02-17 0 4.120 4.110 4.120 4.120 4.200 30,000 124,360 4.1453 2.316 2.310 2.316 2.316 2.361 53,370 2.3301 -0.72%
2022-02-16 0 4.150 4.150 4.180 4.150 4.280 102,000 426,600 4.1824 2.333 2.333 2.350 2.333 2.406 181,459 2.3509 -0.72%
2022-02-15 0 4.180 4.180 4.210 4.180 4.250 102,000 427,760 4.1937 2.350 2.350 2.366 2.350 2.389 181,459 2.3573 -0.24%
2022-02-14 0 4.190 4.180 4.190 4.160 4.220 232,000 970,440 4.1829 2.355 2.350 2.355 2.338 2.372 412,731 2.3513 -0.95%
2022-02-11 0 4.230 4.190 4.260 4.180 4.350 208,000 886,880 4.2638 2.378 2.355 2.395 2.350 2.445 370,035 2.3967 -2.76%
2022-02-10 0 4.350 4.330 4.370 4.350 4.370 24,000 104,500 4.3542 2.445 2.434 2.456 2.445 2.456 42,696 2.4475 0.00%
2022-02-09 0 4.350 4.350 4.400 4.180 4.380 600,000 2,570,340 4.2839 2.445 2.445 2.473 2.350 2.462 1,067,407 2.4080 0.00%
2022-02-08 0 4.350 4.350 4.380 4.350 4.380 116,000 506,120 4.3631 2.445 2.445 2.462 2.445 2.462 206,365 2.4525 -1.14%
2022-02-07 0 4.400 4.400 4.420 4.400 4.480 92,000 406,980 4.4237 2.473 2.473 2.485 2.473 2.518 163,669 2.4866 -1.35%
2022-02-04 0 4.460 4.440 4.460 4.400 4.570 170,000 755,800 4.4459 2.507 2.496 2.507 2.473 2.569 302,432 2.4991 1.36%
2022-01-31 0 4.400 4.400 4.420 4.310 4.310 30,000 129,300 4.3100 2.473 2.473 2.485 2.423 2.423 53,370 2.4227 -0.90%
2022-01-28 0 4.440 4.440 4.450 4.420 4.450 50,000 221,420 4.4284 2.496 2.496 2.501 2.485 2.501 88,951 2.4892 0.45%
2022-01-27 0 4.420 4.400 4.430 4.270 4.450 74,000 324,860 4.3900 2.485 2.473 2.490 2.400 2.501 131,647 2.4677 -0.67%
2022-01-26 0 4.450 4.430 4.450 4.450 4.550 214,000 961,600 4.4935 2.501 2.490 2.501 2.501 2.558 380,709 2.5258 -1.11%
2022-01-25 0 4.500 4.500 4.530 4.430 4.540 1,659,000 7,419,080 4.4720 2.529 2.529 2.546 2.490 2.552 2,951,381 2.5138 2.27%
2022-01-24 0 4.400 4.360 4.400 4.350 4.480 348,000 1,527,100 4.3882 2.473 2.451 2.473 2.445 2.518 619,096 2.4667 0.69%
2022-01-21 0 4.370 4.360 4.370 4.300 4.440 260,000 1,131,580 4.3522 2.456 2.451 2.456 2.417 2.496 462,543 2.4464 1.63%
2022-01-20 0 4.300 4.240 4.370 4.300 4.440 234,000 1,019,980 4.3589 2.417 2.383 2.456 2.417 2.496 416,289 2.4502 -0.46%
2022-01-19 0 4.320 4.280 4.320 4.280 4.410 214,000 920,180 4.2999 2.428 2.406 2.428 2.406 2.479 380,709 2.4170 0.70%
2022-01-18 0 4.290 4.270 4.290 4.270 4.290 74,000 316,400 4.2757 2.411 2.400 2.411 2.400 2.411 131,647 2.4034 0.94%
2022-01-17 0 4.250 4.250 4.270 4.250 4.290 114,000 486,700 4.2693 2.389 2.389 2.400 2.389 2.411 202,807 2.3998 -0.47%
2022-01-14 0 4.270 4.270 4.290 4.260 4.290 46,000 196,860 4.2796 2.400 2.400 2.411 2.395 2.411 81,835 2.4056 0.00%
2022-01-13 0 4.270 4.240 4.270 4.200 4.290 52,000 222,140 4.2719 2.400 2.383 2.400 2.361 2.411 92,509 2.4013 0.47%
2022-01-12 0 4.250 4.250 4.290 4.220 4.280 32,000 135,900 4.2469 2.389 2.389 2.411 2.372 2.406 56,928 2.3872 0.24%
2022-01-11 0 4.240 4.240 4.280 4.240 4.370 86,000 369,460 4.2960 2.383 2.383 2.406 2.383 2.456 152,995 2.4148 -1.40%
2022-01-10 0 4.300 4.300 4.340 4.240 4.400 100,000 436,240 4.3624 2.417 2.417 2.440 2.383 2.473 177,901 2.4521 -0.23%
2022-01-07 0 4.310 4.310 4.320 4.230 4.310 1,046,880 4,401,396 4.2043 2.423 2.423 2.428 2.378 2.423 1,862,412 2.3633 2.86%
2022-01-06 0 4.190 4.180 4.240 4.140 4.240 68,000 285,720 4.2018 2.355 2.350 2.383 2.327 2.383 120,973 2.3619 -1.18%
2022-01-05 0 4.240 4.240 4.300 4.240 4.270 198,000 843,220 4.2587 2.383 2.383 2.417 2.383 2.400 352,244 2.3938 -0.47%
2022-01-04 0 4.260 4.250 4.350 4.200 4.310 84,000 357,400 4.2548 2.395 2.389 2.445 2.361 2.423 149,437 2.3916 -1.16%
2022-01-03 0 4.310 4.310 4.390 4.250 4.340 116,000 501,260 4.3212 2.423 2.423 2.468 2.389 2.440 206,365 2.4290 -1.82%
2021-12-31 0 4.390 4.290 4.390 4.260 4.390 64,000 274,760 4.2931 2.468 2.411 2.468 2.395 2.468 113,857 2.4132 1.62%
2021-12-30 0 4.320 4.260 4.320 4.300 4.340 84,000 362,360 4.3138 2.428 2.395 2.428 2.417 2.440 149,437 2.4248 -0.23%
2021-12-29 0 4.330 4.250 4.340 4.340 4.370 34,000 148,380 4.3641 2.434 2.389 2.440 2.440 2.456 60,486 2.4531 -1.59%
2021-12-28 0 4.400 4.390 4.400 4.400 4.430 80,000 352,740 4.4093 2.473 2.468 2.473 2.473 2.490 142,321 2.4785 0.23%
2021-12-24 0 4.390 4.380 4.480 4.370 4.480 48,000 214,660 4.4721 2.468 2.462 2.518 2.456 2.518 85,393 2.5138 0.69%
2021-12-23 0 4.360 4.360 4.470 4.350 4.470 38,000 165,560 4.3568 2.451 2.451 2.513 2.445 2.513 67,602 2.4490 0.23%
2021-12-22 0 4.350 4.320 4.350 4.320 4.400 70,000 304,100 4.3443 2.445 2.428 2.445 2.428 2.473 124,531 2.4420 0.69%
2021-12-21 0 4.320 4.320 4.380 4.310 4.390 22,000 95,400 4.3364 2.428 2.428 2.462 2.423 2.468 39,138 2.4375 0.93%
2021-12-20 0 4.280 4.270 4.330 4.250 4.430 232,000 997,840 4.3010 2.406 2.400 2.434 2.389 2.490 412,731 2.4177 -3.60%
2021-12-17 0 4.440 4.440 4.480 4.380 4.480 248,000 1,094,560 4.4135 2.496 2.496 2.518 2.462 2.518 441,195 2.4809 0.00%
2021-12-16 0 4.440 4.420 4.450 4.350 4.460 212,000 937,380 4.4216 2.496 2.485 2.501 2.445 2.507 377,151 2.4854 0.91%
2021-12-15 0 4.400 4.330 4.400 4.310 4.450 336,000 1,484,720 4.4188 2.473 2.434 2.473 2.423 2.501 597,748 2.4839 1.85%
2021-12-14 0 4.320 4.260 4.350 4.280 4.340 162,000 695,260 4.2917 2.428 2.395 2.445 2.406 2.440 288,200 2.4124 0.23%
2021-12-13 0 4.310 4.300 4.310 4.250 4.340 172,000 740,260 4.3038 2.423 2.417 2.423 2.389 2.440 305,990 2.4192 -0.69%
2021-12-10 0 4.340 4.290 4.350 4.300 4.370 344,000 1,492,920 4.3399 2.440 2.411 2.445 2.417 2.456 611,980 2.4395 2.12%
2021-12-09 0 4.250 4.260 4.300 4.190 4.290 150,000 639,480 4.2632 2.389 2.395 2.417 2.355 2.411 266,852 2.3964 0.95%
2021-12-08 0 4.210 4.160 4.230 4.160 4.220 118,000 496,440 4.2071 2.366 2.338 2.378 2.338 2.372 209,923 2.3649 0.24%
2021-12-07 0 4.200 4.150 4.210 4.110 4.220 142,000 596,080 4.1977 2.361 2.333 2.366 2.310 2.372 252,620 2.3596 2.19%
2021-12-06 0 4.110 4.100 4.200 4.110 4.220 180,000 751,260 4.1737 2.310 2.305 2.361 2.310 2.372 320,222 2.3461 -1.91%
2021-12-03 0 4.190 4.110 4.190 4.080 4.190 320,000 1,325,900 4.1434 2.355 2.310 2.355 2.293 2.355 569,284 2.3291 2.44%
2021-12-02 0 4.090 4.080 4.130 3.850 4.200 456,000 1,839,600 4.0342 2.299 2.293 2.322 2.164 2.361 811,230 2.2677 6.23%
2021-12-01 0 3.850 3.850 3.860 3.800 3.980 262,000 1,015,380 3.8755 2.164 2.164 2.170 2.136 2.237 466,101 2.1785 -3.02%
2021-11-30 0 3.970 3.970 4.000 3.960 4.040 342,401 1,366,419 3.9907 2.232 2.232 2.248 2.226 2.271 609,136 2.2432 -3.17%
2021-11-29 0 4.100 4.000 4.100 4.050 4.130 98,000 401,940 4.1014 2.305 2.248 2.305 2.277 2.322 174,343 2.3055 2.50%
2021-11-26 0 4.000 3.990 4.050 3.990 4.100 248,000 999,200 4.0290 2.248 2.243 2.277 2.243 2.305 441,195 2.2648 -1.23%
2021-11-25 0 4.050 4.040 4.100 4.030 4.080 192,000 777,780 4.0509 2.277 2.271 2.305 2.265 2.293 341,570 2.2771 -0.74%
2021-11-24 0 4.080 4.050 4.080 3.990 4.290 1,130,000 4,630,060 4.0974 2.293 2.277 2.293 2.243 2.411 2,010,284 2.3032 -4.67%
2021-11-23 0 4.280 4.270 4.290 4.210 4.360 174,000 740,100 4.2534 2.406 2.400 2.411 2.366 2.451 309,548 2.3909 -1.83%
2021-11-22 0 4.360 4.360 4.380 4.340 4.360 36,000 156,880 4.3578 2.451 2.451 2.462 2.440 2.451 64,044 2.4495 0.00%
2021-11-19 0 4.360 4.340 4.360 4.280 4.390 88,000 383,260 4.3552 2.451 2.440 2.451 2.406 2.468 156,553 2.4481 1.87%
2021-11-18 0 4.280 4.260 4.280 4.260 4.310 194,000 831,860 4.2879 2.406 2.395 2.406 2.395 2.423 345,128 2.4103 -1.61%
2021-11-17 0 4.350 4.250 4.400 4.300 4.380 114,000 492,840 4.3232 2.445 2.389 2.473 2.417 2.462 202,807 2.4301 -0.91%
2021-11-16 0 4.390 4.390 4.400 4.380 4.390 18,000 78,980 4.3878 2.468 2.468 2.473 2.462 2.468 32,022 2.4664 0.46%
2021-11-15 0 4.370 4.370 4.400 4.370 4.460 66,000 290,920 4.4079 2.456 2.456 2.473 2.456 2.507 117,415 2.4777 -2.02%
2021-11-12 0 4.460 4.450 4.470 4.440 4.470 64,000 284,660 4.4478 2.507 2.501 2.513 2.496 2.513 113,857 2.5002 -1.11%
2021-11-11 0 4.510 4.480 4.520 4.460 4.580 116,000 523,020 4.5088 2.535 2.518 2.541 2.507 2.574 206,365 2.5344 -1.53%
2021-11-10 0 4.580 4.540 4.600 4.540 4.650 60,000 275,020 4.5837 2.574 2.552 2.586 2.552 2.614 106,741 2.5765 -0.43%
2021-11-09 0 4.600 4.600 4.640 4.550 4.600 186,000 853,860 4.5906 2.586 2.586 2.608 2.558 2.586 330,896 2.5804 0.22%
2021-11-08 0 4.590 4.580 4.600 4.550 4.600 260,000 1,195,240 4.5971 2.580 2.574 2.586 2.558 2.586 462,543 2.5841 0.22%
2021-11-05 0 4.580 4.580 4.590 4.540 4.600 242,000 1,109,160 4.5833 2.574 2.574 2.580 2.552 2.586 430,521 2.5763 -0.43%
2021-11-04 0 4.600 4.590 4.600 4.460 4.600 134,320 615,392 4.5815 2.586 2.580 2.586 2.507 2.586 238,957 2.5753 2.00%
2021-11-03 0 4.510 4.510 4.540 4.470 4.550 64,000 288,620 4.5097 2.535 2.535 2.552 2.513 2.558 113,857 2.5349 -0.22%
2021-11-02 0 4.520 4.520 4.540 4.520 4.600 144,000 658,140 4.5704 2.541 2.541 2.552 2.541 2.586 256,178 2.5691 -1.74%
2021-11-01 0 4.600 4.590 4.600 4.600 4.700 192,000 893,740 4.6549 2.586 2.580 2.586 2.586 2.642 341,570 2.6166 -0.22%
2021-10-29 0 4.610 4.610 4.630 4.450 4.630 110,000 502,920 4.5720 2.591 2.591 2.603 2.501 2.603 195,691 2.5700 2.22%
2021-10-28 0 4.510 4.510 4.580 4.450 4.700 112,000 506,320 4.5207 2.535 2.535 2.574 2.501 2.642 199,249 2.5411 -1.53%
2021-10-27 0 4.580 4.580 4.650 4.520 4.800 96,000 443,360 4.6183 2.574 2.574 2.614 2.541 2.698 170,785 2.5960 -0.87%
2021-10-26 0 4.620 4.600 4.650 4.570 4.690 84,000 389,500 4.6369 2.597 2.586 2.614 2.569 2.636 149,437 2.6064 -2.12%
2021-10-25 0 4.720 4.720 4.750 4.520 4.800 570,000 2,676,840 4.6962 2.653 2.653 2.670 2.541 2.698 1,014,037 2.6398 3.51%
2021-10-22 0 4.560 4.540 4.570 4.400 4.590 74,000 334,100 4.5149 2.563 2.552 2.569 2.473 2.580 131,647 2.5378 2.24%
2021-10-21 0 4.460 4.460 4.560 4.400 4.480 270,000 1,205,520 4.4649 2.507 2.507 2.563 2.473 2.518 480,333 2.5098 -0.45%
2021-10-20 0 4.480 4.470 4.480 4.400 4.550 436,000 1,936,240 4.4409 2.518 2.513 2.518 2.473 2.558 775,649 2.4963 2.28%
2021-10-19 0 4.380 4.340 4.380 4.200 4.390 248,016 1,069,988 4.3142 2.462 2.440 2.462 2.361 2.468 441,223 2.4250 4.29%
2021-10-18 0 4.200 4.180 4.270 4.160 4.250 140,000 588,620 4.2044 2.361 2.350 2.400 2.338 2.389 249,062 2.3634 -0.47%
2021-10-15 0 4.220 4.160 4.220 4.010 4.230 334,392 1,377,868 4.1205 2.372 2.338 2.372 2.254 2.378 594,887 2.3162 1.69%
2021-10-12 0 4.150 4.150 4.200 4.090 4.210 222,000 918,520 4.1375 2.333 2.333 2.361 2.299 2.366 394,941 2.3257 -2.12%
2021-10-11 0 4.240 4.170 4.240 4.140 4.280 250,000 1,047,800 4.1912 2.383 2.344 2.383 2.327 2.406 444,753 2.3559 -0.93%
2021-10-08 0 4.280 4.280 4.380 4.280 4.430 130,000 560,760 4.3135 2.406 2.406 2.462 2.406 2.490 231,272 2.4247 -3.17%
2021-10-07 0 4.420 4.400 4.420 4.010 4.430 922,000 3,823,740 4.1472 2.485 2.473 2.485 2.254 2.490 1,640,249 2.3312 4.00%
2021-10-06 0 4.250 4.250 4.290 4.180 4.500 664,000 2,837,480 4.2733 2.389 2.389 2.411 2.350 2.529 1,181,264 2.4021 -5.76%
2021-10-05 0 4.510 4.510 4.550 4.500 4.610 212,000 964,220 4.5482 2.535 2.535 2.558 2.529 2.591 377,151 2.5566 -3.01%
2021-10-04 0 4.650 4.650 4.660 4.640 4.720 296,785 1,383,485 4.6616 2.614 2.614 2.619 2.608 2.653 527,984 2.6203 -3.53%
2021-09-30 0 4.820 4.790 4.820 4.720 4.820 78,000 372,760 4.7790 2.709 2.693 2.709 2.653 2.709 138,763 2.6863 0.63%
2021-09-29 0 4.790 4.780 4.830 4.750 4.820 54,000 258,600 4.7889 2.693 2.687 2.715 2.670 2.709 96,067 2.6919 -0.62%
2021-09-28 0 4.820 4.810 4.840 4.780 4.880 106,000 510,760 4.8185 2.709 2.704 2.721 2.687 2.743 188,575 2.7085 0.84%
2021-09-27 0 4.780 4.670 4.800 4.640 4.790 390,000 1,838,300 4.7136 2.687 2.625 2.698 2.608 2.693 693,815 2.6496 0.63%
2021-09-24 0 4.750 4.700 4.790 4.700 4.980 272,000 1,316,180 4.8389 2.670 2.642 2.693 2.642 2.799 483,891 2.7200 -3.06%
2021-09-23 0 4.900 4.900 4.910 4.860 4.990 192,000 947,280 4.9338 2.754 2.754 2.760 2.732 2.805 341,570 2.7733 0.82%
2021-09-21 0 4.860 4.800 4.860 4.710 4.860 172,000 820,060 4.7678 2.732 2.698 2.732 2.648 2.732 305,990 2.6800 1.67%
2021-09-20 0 4.780 4.740 4.790 4.660 4.890 822,000 3,908,720 4.7551 2.687 2.664 2.693 2.619 2.749 1,462,348 2.6729 -2.25%
2021-09-17 0 4.890 4.860 4.900 4.850 4.950 256,000 1,255,720 4.9052 2.749 2.732 2.754 2.726 2.782 455,427 2.7572 -1.21%
2021-09-16 0 4.950 4.930 4.950 4.870 5.130 498,000 2,475,400 4.9707 2.782 2.771 2.782 2.737 2.884 885,948 2.7941 -3.51%
2021-09-15 0 5.130 5.120 5.150 4.960 5.150 470,000 2,364,920 5.0317 2.884 2.878 2.895 2.788 2.895 836,136 2.8284 0.59%
2021-09-14 0 5.100 5.100 5.130 4.980 5.280 1,324,533 6,801,956 5.1354 2.867 2.867 2.884 2.799 2.968 2,356,360 2.8866 1.39%
2021-09-13 0 5.030 4.980 5.030 4.940 5.090 564,000 2,816,240 4.9933 2.827 2.799 2.827 2.777 2.861 1,003,363 2.8068 0.80%
2021-09-10 0 4.990 4.970 4.990 4.870 5.020 344,000 1,698,660 4.9380 2.805 2.794 2.805 2.737 2.822 611,980 2.7757 0.81%
2021-09-09 0 4.950 4.940 4.950 4.930 5.100 368,000 1,835,580 4.9880 2.782 2.777 2.782 2.771 2.867 654,676 2.8038 -2.94%
2021-09-08 0 5.100 5.060 5.140 5.080 5.410 716,000 3,735,240 5.2168 2.867 2.844 2.889 2.856 3.041 1,273,773 2.9324 -1.73%
2021-09-07 0 5.190 5.190 5.200 4.850 5.190 1,214,000 6,160,360 5.0744 2.917 2.917 2.923 2.726 2.917 2,159,721 2.8524 5.70%
2021-09-06 0 4.910 4.880 4.920 4.790 4.910 548,000 2,647,620 4.8314 2.760 2.743 2.766 2.693 2.760 974,899 2.7158 2.29%
2021-09-03 0 4.800 4.770 4.800 4.660 4.800 570,000 2,695,660 4.7292 2.698 2.681 2.698 2.619 2.698 1,014,037 2.6583 0.84%
2021-09-02 0 4.760 4.710 4.760 4.700 4.830 428,000 2,038,240 4.7622 2.676 2.648 2.676 2.642 2.715 761,417 2.6769 -0.83%
2021-09-01 0 4.800 4.760 4.820 4.740 4.870 322,000 1,542,540 4.7905 2.698 2.676 2.709 2.664 2.737 572,842 2.6928 1.69%
2021-08-31 0 4.940 4.900 4.940 4.800 4.940 744,000 3,639,660 4.8920 2.653 2.632 2.653 2.578 2.653 1,385,278 2.6274 0.82%
2021-08-30 0 4.900 4.880 4.910 4.800 4.940 588,000 2,865,220 4.8728 2.632 2.621 2.637 2.578 2.653 1,094,816 2.6171 0.82%
2021-08-27 0 4.860 4.860 4.870 4.800 4.980 1,326,000 6,441,320 4.8577 2.610 2.610 2.616 2.578 2.675 2,468,922 2.6090 -2.41%
2021-08-26 0 4.980 4.940 4.980 4.860 5.020 1,568,001 7,762,124 4.9503 2.675 2.653 2.675 2.610 2.696 2,919,511 2.6587 3.75%
2021-08-25 0 4.800 4.780 4.800 4.440 4.820 2,572,000 11,856,960 4.6100 2.578 2.567 2.578 2.385 2.589 4,788,890 2.4759 -0.62%
2021-08-24 0 4.830 4.830 4.840 4.790 4.910 1,018,000 4,931,540 4.8443 2.594 2.594 2.599 2.573 2.637 1,895,447 2.6018 -2.62%
2021-08-23 0 4.960 4.960 4.980 4.940 5.180 1,214,000 6,103,620 5.0277 2.664 2.664 2.675 2.653 2.782 2,260,386 2.7003 -4.25%
2021-08-20 0 5.180 5.170 5.200 4.900 5.590 3,108,000 16,304,940 5.2461 2.782 2.777 2.793 2.632 3.002 5,786,885 2.8176 -7.50%
2021-08-19 0 5.600 5.580 5.600 5.450 5.630 840,000 4,651,600 5.5376 3.008 2.997 3.008 2.927 3.024 1,564,023 2.9741 0.90%
2021-08-18 0 5.550 5.510 5.550 5.450 5.640 452,000 2,517,600 5.5699 2.981 2.959 2.981 2.927 3.029 841,593 2.9915 1.09%
2021-08-17 0 5.490 5.490 5.510 5.460 5.750 1,136,000 6,294,700 5.5411 2.949 2.949 2.959 2.932 3.088 2,115,155 2.9760 -3.68%
2021-08-16 0 5.700 5.670 5.710 5.510 5.760 784,000 4,449,840 5.6758 3.061 3.045 3.067 2.959 3.094 1,459,755 3.0483 2.52%
2021-08-13 0 5.560 5.580 5.620 5.510 5.630 974,000 5,431,680 5.5767 2.986 2.997 3.018 2.959 3.024 1,813,522 2.9951 0.54%
2021-08-12 0 5.530 5.490 5.530 5.450 5.570 890,000 4,910,640 5.5176 2.970 2.949 2.970 2.927 2.992 1,657,120 2.9634 2.22%
2021-08-11 0 5.410 5.400 5.410 5.290 5.420 630,000 3,386,400 5.3752 2.906 2.900 2.906 2.841 2.911 1,173,017 2.8869 0.74%
2021-08-10 0 5.370 5.350 5.380 5.100 5.380 1,072,000 5,693,080 5.3107 2.884 2.873 2.889 2.739 2.889 1,995,991 2.8523 5.29%
2021-08-09 0 5.100 5.060 5.100 5.060 5.120 178,000 906,320 5.0917 2.739 2.718 2.739 2.718 2.750 331,424 2.7346 -0.97%
2021-08-06 0 5.150 5.130 5.150 5.050 5.150 314,000 1,608,920 5.1239 2.766 2.755 2.766 2.712 2.766 584,647 2.7520 2.59%
2021-08-05 0 5.020 5.020 5.030 5.010 5.100 374,000 1,885,020 5.0402 2.696 2.696 2.701 2.691 2.739 696,363 2.7070 -0.59%
2021-08-04 0 5.050 5.020 5.050 5.000 5.080 290,000 1,456,700 5.0231 2.712 2.696 2.712 2.685 2.728 539,960 2.6978 0.60%
2021-08-03 0 5.020 5.020 5.080 4.980 5.080 178,000 892,800 5.0157 2.696 2.696 2.728 2.675 2.728 331,424 2.6938 0.40%
2021-08-02 0 5.000 5.010 5.060 5.000 5.130 474,000 2,390,820 5.0439 2.685 2.691 2.718 2.685 2.755 882,556 2.7090 -1.96%
2021-07-30 0 5.100 5.090 5.100 5.050 5.210 780,000 3,978,820 5.1011 2.739 2.734 2.739 2.712 2.798 1,452,307 2.7397 -2.11%
2021-07-29 0 5.210 5.200 5.230 4.990 5.220 444,000 2,265,740 5.1030 2.798 2.793 2.809 2.680 2.804 826,698 2.7407 5.25%
2021-07-28 0 4.950 4.950 4.980 4.790 5.050 480,000 2,358,080 4.9127 2.659 2.659 2.675 2.573 2.712 893,727 2.6385 0.20%
2021-07-27 0 4.940 4.940 4.950 4.910 5.180 806,000 4,021,840 4.9899 2.653 2.653 2.659 2.637 2.782 1,500,717 2.6799 -3.70%
2021-07-26 0 5.130 5.130 5.170 4.950 5.300 1,870,000 9,581,880 5.1240 2.755 2.755 2.777 2.659 2.847 3,481,813 2.7520 1.79%
2021-07-23 0 5.040 5.020 5.050 4.970 5.250 1,442,000 7,247,400 5.0259 2.707 2.696 2.712 2.669 2.820 2,684,906 2.6993 -3.08%
2021-07-22 0 5.200 5.200 5.230 4.710 5.290 2,602,000 12,846,950 4.9373 2.793 2.793 2.809 2.530 2.841 4,844,747 2.6517 16.07%
2021-07-21 0 4.480 4.470 4.490 4.480 4.510 120,000 538,520 4.4877 2.406 2.401 2.411 2.406 2.422 223,432 2.4102 -0.67%
2021-07-20 0 4.510 4.500 4.510 4.470 4.520 280,000 1,259,980 4.4999 2.422 2.417 2.422 2.401 2.428 521,341 2.4168 -0.22%
2021-07-19 0 4.520 4.520 4.530 4.330 4.700 1,294,000 5,882,120 4.5457 2.428 2.428 2.433 2.326 2.524 2,409,340 2.4414 4.15%
2021-07-16 0 4.340 4.340 4.350 4.300 4.350 30,000 129,320 4.3107 2.331 2.331 2.336 2.309 2.336 55,858 2.3152 -0.23%
2021-07-15 0 4.350 4.350 4.370 4.200 4.370 460,000 1,992,940 4.3325 2.336 2.336 2.347 2.256 2.347 856,489 2.3269 2.84%
2021-07-14 0 4.230 4.230 4.240 4.210 4.270 130,496 552,513 4.2339 2.272 2.272 2.277 2.261 2.293 242,975 2.2740 -0.47%
2021-07-13 0 4.250 4.250 4.270 4.240 4.330 326,000 1,397,600 4.2871 2.283 2.283 2.293 2.277 2.326 606,990 2.3025 0.00%
2021-07-12 0 4.250 4.190 4.240 4.130 4.350 506,000 2,150,560 4.2501 2.283 2.250 2.277 2.218 2.336 942,138 2.2826 -2.30%
2021-07-09 0 4.350 4.300 4.400 4.270 4.360 298,000 1,287,780 4.3214 2.336 2.309 2.363 2.293 2.342 554,856 2.3209 -0.68%
2021-07-08 0 4.380 4.360 4.380 4.370 4.430 130,000 572,320 4.4025 2.352 2.342 2.352 2.347 2.379 242,051 2.3645 -0.45%
2021-07-07 0 4.400 4.380 4.450 4.400 4.500 310,000 1,371,560 4.4244 2.363 2.352 2.390 2.363 2.417 577,199 2.3762 -2.22%
2021-07-06 0 4.500 4.390 4.500 4.300 4.500 622,000 2,742,280 4.4088 2.417 2.358 2.417 2.309 2.417 1,158,122 2.3679 3.21%
2021-07-05 0 4.360 4.340 4.360 4.320 4.370 108,000 469,500 4.3472 2.342 2.331 2.342 2.320 2.347 201,089 2.3348 -0.46%
2021-07-02 0 4.380 4.350 4.390 4.320 4.400 94,000 410,940 4.3717 2.352 2.336 2.358 2.320 2.363 175,022 2.3479 -0.23%
2021-06-30 0 4.390 4.360 4.390 4.380 4.400 196,000 860,580 4.3907 2.358 2.342 2.358 2.352 2.363 364,939 2.3581 -0.23%
2021-06-29 0 4.400 4.370 4.400 4.330 4.400 230,000 1,005,600 4.3722 2.363 2.347 2.363 2.326 2.363 428,244 2.3482 0.46%
2021-06-28 0 4.380 4.380 4.400 4.380 4.410 60,000 263,760 4.3960 2.352 2.352 2.363 2.352 2.369 111,716 2.3610 -0.68%
2021-06-25 0 4.410 4.400 4.410 4.380 4.430 380,000 1,671,420 4.3985 2.369 2.363 2.369 2.352 2.379 707,534 2.3623 0.46%
2021-06-24 0 4.390 4.360 4.390 4.380 4.400 168,000 736,340 4.3830 2.358 2.342 2.358 2.352 2.363 312,805 2.3540 0.23%
2021-06-23 0 4.380 4.380 4.400 4.370 4.420 218,000 956,640 4.3883 2.352 2.352 2.363 2.347 2.374 405,901 2.3568 -0.23%
2021-06-22 0 4.390 4.360 4.390 4.350 4.500 144,000 638,980 4.4374 2.358 2.342 2.358 2.336 2.417 268,118 2.3832 0.23%
2021-06-21 0 4.380 4.350 4.380 4.330 4.380 124,000 540,940 4.3624 2.352 2.336 2.352 2.326 2.352 230,880 2.3430 -0.23%
2021-06-18 0 4.390 4.390 4.440 4.360 4.480 476,000 2,114,260 4.4417 2.358 2.358 2.385 2.342 2.406 886,280 2.3855 -2.01%
2021-06-17 0 4.480 4.450 4.480 4.450 4.500 220,000 980,520 4.4569 2.406 2.390 2.406 2.390 2.417 409,625 2.3937 0.00%
2021-06-16 0 4.480 4.450 4.480 4.450 4.500 156,000 696,780 4.4665 2.406 2.390 2.406 2.390 2.417 290,461 2.3989 -0.22%
2021-06-15 0 4.490 4.450 4.500 4.450 4.500 198,000 883,840 4.4638 2.411 2.390 2.417 2.390 2.417 368,663 2.3974 -0.22%
2021-06-11 0 4.500 4.480 4.500 4.450 4.500 250,000 1,118,240 4.4730 2.417 2.406 2.417 2.390 2.417 465,483 2.4023 0.90%
2021-06-10 0 4.460 4.400 4.460 4.370 4.460 188,000 831,480 4.4228 2.395 2.363 2.395 2.347 2.395 350,043 2.3754 0.68%
2021-06-09 0 4.430 4.380 4.440 4.350 4.440 282,000 1,237,500 4.3883 2.379 2.352 2.385 2.336 2.385 525,065 2.3569 1.61%
2021-06-08 0 4.360 4.320 4.380 4.300 4.360 170,000 735,860 4.3286 2.342 2.320 2.352 2.309 2.342 316,528 2.3248 1.87%
2021-06-07 0 4.440 4.430 4.470 4.360 4.460 186,000 823,180 4.4257 2.299 2.294 2.314 2.257 2.309 359,266 2.2913 -0.22%
2021-06-04 0 4.450 4.420 4.490 4.380 4.450 322,000 1,418,560 4.4055 2.304 2.288 2.325 2.268 2.304 621,955 2.2808 -0.67%
2021-06-03 0 4.480 4.450 4.490 4.450 4.520 170,000 759,480 4.4675 2.319 2.304 2.325 2.304 2.340 328,361 2.3129 0.22%
2021-06-02 0 4.470 4.470 4.490 4.470 4.590 544,000 2,466,400 4.5338 2.314 2.314 2.325 2.314 2.376 1,050,756 2.3473 0.22%
2021-06-01 0 4.460 4.450 4.470 4.340 4.470 268,000 1,189,580 4.4387 2.309 2.304 2.314 2.247 2.314 517,652 2.2980 2.76%
2021-05-31 0 4.340 4.340 4.400 4.310 4.400 166,000 723,160 4.3564 2.247 2.247 2.278 2.231 2.278 320,635 2.2554 -1.36%
2021-05-28 0 4.400 4.400 4.420 4.400 4.480 158,000 704,260 4.4573 2.278 2.278 2.288 2.278 2.319 305,183 2.3077 -1.57%
2021-05-27 0 4.470 4.440 4.470 4.320 4.480 338,000 1,489,320 4.4063 2.314 2.299 2.314 2.237 2.319 652,860 2.2812 3.95%
2021-05-26 0 4.300 4.300 4.310 4.300 4.310 472,000 2,030,600 4.3021 2.226 2.226 2.231 2.226 2.231 911,686 2.2273 -0.69%
2021-05-25 0 4.330 4.310 4.330 4.330 4.400 134,000 584,480 4.3618 2.242 2.231 2.242 2.242 2.278 258,826 2.2582 -1.59%
2021-05-24 0 4.400 4.380 4.460 4.380 4.480 314,000 1,394,840 4.4422 2.278 2.268 2.309 2.268 2.319 606,503 2.2998 -0.90%
2021-05-21 0 4.440 4.410 4.440 4.380 4.450 502,000 2,214,660 4.4117 2.299 2.283 2.299 2.268 2.304 969,632 2.2840 0.45%
2021-05-20 0 4.420 4.410 4.450 4.410 4.470 148,000 655,420 4.4285 2.288 2.283 2.304 2.283 2.314 285,867 2.2927 -1.12%
2021-05-18 0 4.470 4.470 4.480 4.450 4.560 338,000 1,517,720 4.4903 2.314 2.314 2.319 2.304 2.361 652,860 2.3247 -0.67%
2021-05-17 0 4.500 4.490 4.510 4.470 4.570 254,000 1,145,720 4.5107 2.330 2.325 2.335 2.314 2.366 490,610 2.3353 0.22%
2021-05-14 0 4.490 4.450 4.490 4.430 4.490 164,000 730,500 4.4543 2.325 2.304 2.325 2.294 2.325 316,772 2.3061 1.35%
2021-05-13 0 4.430 4.430 4.450 4.400 4.620 546,000 2,437,520 4.4643 2.294 2.294 2.304 2.278 2.392 1,054,619 2.3113 -4.11%
2021-05-12 0 4.620 4.580 4.620 4.580 4.620 56,000 257,180 4.5925 2.392 2.371 2.392 2.371 2.392 108,166 2.3776 0.43%
2021-05-11 0 4.600 4.530 4.600 4.500 4.670 494,000 2,258,360 4.5716 2.382 2.345 2.382 2.330 2.418 954,179 2.3668 -1.92%
2021-05-10 0 4.690 4.680 4.690 4.600 4.720 782,000 3,653,080 4.6715 2.428 2.423 2.428 2.382 2.444 1,510,462 2.4185 1.96%
2021-05-07 0 4.600 4.580 4.600 4.510 4.680 943,600 4,360,888 4.6215 2.382 2.371 2.382 2.335 2.423 1,822,598 2.3927 1.32%
2021-05-06 0 4.540 4.500 4.540 4.430 4.540 382,000 1,721,060 4.5054 2.350 2.330 2.350 2.294 2.350 737,847 2.3325 0.22%
2021-05-05 0 4.530 4.500 4.550 4.460 4.530 295,200 1,326,040 4.4920 2.345 2.330 2.356 2.309 2.345 570,190 2.3256 0.00%
2021-05-04 0 4.530 4.530 4.540 4.400 4.580 598,000 2,692,740 4.5029 2.345 2.345 2.350 2.278 2.371 1,155,059 2.3313 1.57%
2021-05-03 0 4.460 4.460 4.500 4.410 4.500 380,000 1,692,680 4.4544 2.309 2.309 2.330 2.283 2.330 733,984 2.3062 0.68%
2021-04-30 0 4.430 4.430 4.440 4.390 4.430 960,000 4,231,120 4.4074 2.294 2.294 2.299 2.273 2.294 1,854,276 2.2818 -0.23%
2021-04-29 0 4.440 4.410 4.440 4.400 4.520 2,057,100 9,184,350 4.4647 2.299 2.283 2.299 2.278 2.340 3,973,365 2.3115 3.26%
2021-04-28 0 4.300 4.300 4.310 3.850 4.350 3,333,000 13,913,800 4.1746 2.226 2.226 2.231 1.993 2.252 6,437,813 2.1613 9.69%
2021-04-27 0 3.920 3.880 3.930 3.850 4.050 344,100 1,353,195 3.9326 2.029 2.009 2.035 1.993 2.097 664,642 2.0360 -2.24%
2021-04-26 0 4.010 3.980 4.020 3.960 4.080 513,100 2,061,026 4.0168 2.076 2.061 2.081 2.050 2.112 991,072 2.0796 -1.72%
2021-04-23 0 4.080 4.040 4.080 4.020 4.080 610,000 2,470,200 4.0495 2.112 2.092 2.112 2.081 2.112 1,178,238 2.0965 0.99%
2021-04-22 0 4.040 4.020 4.040 3.900 4.050 902,401 3,599,875 3.9892 2.092 2.081 2.092 2.019 2.097 1,743,021 2.0653 3.86%
2021-04-21 0 3.890 3.890 3.920 3.880 3.930 49,000 191,340 3.9049 2.014 2.014 2.029 2.009 2.035 94,645 2.0217 -0.26%
2021-04-20 0 3.900 3.890 3.950 3.900 3.950 396,000 1,553,160 3.9221 2.019 2.014 2.045 2.019 2.045 764,889 2.0306 -0.76%
2021-04-19 0 3.930 3.920 3.930 3.890 3.930 178,000 696,620 3.9136 2.035 2.029 2.035 2.014 2.035 343,814 2.0262 0.51%
2021-04-16 0 3.910 3.890 3.960 3.880 3.970 924,000 3,630,080 3.9287 2.024 2.014 2.050 2.009 2.055 1,784,740 2.0340 0.00%
2021-04-15 0 3.910 3.890 3.910 3.850 3.910 120,000 465,420 3.8785 2.024 2.014 2.024 1.993 2.024 231,784 2.0080 0.00%
2021-04-14 0 3.910 3.880 3.910 3.880 3.940 348,589 1,357,561 3.8944 2.024 2.009 2.024 2.009 2.040 673,313 2.0162 -1.01%
2021-04-13 0 3.950 3.950 3.980 3.900 3.980 576,000 2,269,180 3.9395 2.045 2.045 2.061 2.019 2.061 1,112,565 2.0396 1.28%
2021-04-12 0 3.900 3.880 3.900 3.820 3.900 322,000 1,243,320 3.8612 2.019 2.009 2.019 1.978 2.019 621,955 1.9991 1.83%
2021-04-09 0 3.830 3.800 3.830 3.800 3.840 198,000 753,920 3.8077 1.983 1.967 1.983 1.967 1.988 382,444 1.9713 0.79%
2021-04-08 0 3.800 3.800 3.820 3.760 3.820 344,000 1,307,460 3.8008 1.967 1.967 1.978 1.947 1.978 664,449 1.9677 1.06%
2021-04-07 0 3.760 3.760 3.780 3.740 3.800 632,000 2,373,700 3.7559 1.947 1.947 1.957 1.936 1.967 1,220,731 1.9445 -0.79%
2021-04-01 0 3.790 3.750 3.790 3.720 3.810 134,000 502,800 3.7522 1.962 1.941 1.962 1.926 1.973 258,826 1.9426 1.34%
2021-03-31 0 3.740 3.720 3.740 3.720 3.820 178,000 666,760 3.7458 1.936 1.926 1.936 1.926 1.978 343,814 1.9393 -2.09%
2021-03-30 0 3.820 3.820 3.830 3.790 3.870 170,000 647,780 3.8105 1.978 1.978 1.983 1.962 2.004 328,361 1.9728 -0.78%
2021-03-29 0 3.850 3.850 3.860 3.760 3.870 206,000 790,920 3.8394 1.993 1.993 1.998 1.947 2.004 397,897 1.9878 1.32%
2021-03-26 0 3.800 3.780 3.800 3.710 3.800 468,000 1,752,580 3.7448 1.967 1.957 1.967 1.921 1.967 903,959 1.9388 2.15%
2021-03-25 0 3.720 3.720 3.740 3.700 3.730 551,960 2,052,053 3.7178 1.926 1.926 1.936 1.916 1.931 1,066,131 1.9248 0.54%
2021-03-24 0 3.700 3.700 3.720 3.640 3.710 1,168,000 4,300,560 3.6820 1.916 1.916 1.926 1.885 1.921 2,256,035 1.9062 0.00%
2021-03-23 0 3.700 3.670 3.710 3.670 3.700 996,000 3,673,280 3.6880 1.916 1.900 1.921 1.900 1.916 1,923,811 1.9094 -0.54%
2021-03-22 0 3.720 3.690 3.700 3.620 3.740 962,000 3,541,620 3.6815 1.926 1.910 1.916 1.874 1.936 1,858,139 1.9060 2.20%
2021-03-19 0 3.640 3.640 3.650 3.570 3.680 780,000 2,826,900 3.6242 1.885 1.885 1.890 1.848 1.905 1,506,599 1.8763 1.39%
2021-03-18 0 3.590 3.540 3.590 3.550 3.660 2,046,000 7,391,560 3.6127 1.859 1.833 1.859 1.838 1.895 3,951,925 1.8704 4.97%
2021-03-17 0 3.420 3.420 3.470 3.280 3.470 706,000 2,405,340 3.4070 1.771 1.771 1.796 1.698 1.796 1,363,665 1.7639 2.40%
2021-03-16 0 3.340 3.340 3.350 3.300 3.360 218,000 726,860 3.3342 1.729 1.729 1.734 1.708 1.740 421,075 1.7262 1.83%
2021-03-15 0 3.280 3.270 3.330 3.260 3.270 6,000 19,580 3.2633 1.698 1.693 1.724 1.688 1.693 11,589 1.6895 0.61%
2021-03-12 0 3.260 3.250 3.310 3.260 3.310 126,000 415,140 3.2948 1.688 1.683 1.714 1.688 1.714 243,374 1.7058 -0.61%
2021-03-11 0 3.280 3.270 3.300 3.270 3.300 50,000 164,420 3.2884 1.698 1.693 1.708 1.693 1.708 96,577 1.7025 0.92%
2021-03-10 0 3.250 3.250 3.270 3.250 3.280 78,000 253,600 3.2513 1.683 1.683 1.693 1.683 1.698 150,660 1.6833 1.25%
2021-03-09 0 3.210 3.250 3.280 3.210 3.230 154,000 495,380 3.2168 1.662 1.683 1.698 1.662 1.672 297,457 1.6654 0.31%
2021-03-08 0 3.200 3.190 3.200 3.200 3.220 294,000 943,400 3.2088 1.657 1.652 1.657 1.657 1.667 567,872 1.6613 -0.31%
2021-03-05 0 3.210 3.250 3.280 3.140 3.270 188,000 604,700 3.2165 1.662 1.683 1.698 1.626 1.693 363,129 1.6652 -1.83%
2021-03-04 0 3.270 3.260 3.270 3.250 3.280 94,000 307,520 3.2715 1.693 1.688 1.693 1.683 1.698 181,564 1.6937 -0.30%
2021-03-03 0 3.280 3.250 3.280 3.230 3.290 20,000 64,880 3.2440 1.698 1.683 1.698 1.672 1.703 38,631 1.6795 2.18%
2021-03-02 0 3.210 3.210 3.290 3.210 3.290 450,000 1,469,740 3.2661 1.662 1.662 1.703 1.662 1.703 869,192 1.6909 0.00%
2021-03-01 0 3.210 3.180 3.210 3.120 3.240 210,000 665,850 3.1707 1.662 1.646 1.662 1.615 1.677 405,623 1.6415 -0.93%
2021-02-26 0 3.240 3.130 3.240 3.190 3.280 244,000 788,020 3.2296 1.677 1.620 1.677 1.652 1.698 471,295 1.6720 0.62%
2021-02-25 0 3.220 3.200 3.250 - - 0 0 - 1.667 1.657 1.683 - - 0 - 0.00%
2021-02-24 0 3.220 3.200 3.220 3.190 3.240 268,000 860,540 3.2110 1.667 1.657 1.667 1.652 1.677 517,652 1.6624 0.31%
2021-02-23 0 3.210 3.200 3.210 3.190 3.220 148,000 474,580 3.2066 1.662 1.657 1.662 1.652 1.667 285,867 1.6601 -1.23%
2021-02-22 0 3.250 3.250 3.260 3.250 3.300 144,000 471,640 3.2753 1.683 1.683 1.688 1.683 1.708 278,141 1.6957 0.00%
2021-02-19 0 3.250 3.250 3.300 3.190 3.250 156,000 501,700 3.2160 1.683 1.683 1.708 1.652 1.683 301,320 1.6650 1.56%
2021-02-18 0 3.200 3.200 3.220 3.200 3.250 78,000 250,580 3.2126 1.657 1.657 1.667 1.657 1.683 150,660 1.6632 -1.54%
2021-02-17 0 3.250 3.240 3.250 3.230 3.290 319,000 1,037,010 3.2508 1.683 1.677 1.683 1.672 1.703 616,160 1.6830 -1.22%
2021-02-16 0 3.290 3.260 3.290 3.260 3.350 146,000 477,500 3.2705 1.703 1.688 1.703 1.688 1.734 282,004 1.6932 0.92%
2021-02-11 0 3.260 3.220 3.260 3.190 3.260 96,000 308,020 3.2085 1.688 1.667 1.688 1.652 1.688 185,428 1.6611 0.31%
2021-02-10 0 3.250 3.230 3.250 3.230 3.280 156,000 506,460 3.2465 1.683 1.672 1.683 1.672 1.698 301,320 1.6808 0.93%
2021-02-09 0 3.220 3.220 3.240 3.150 3.230 309,000 987,310 3.1952 1.667 1.667 1.677 1.631 1.672 596,845 1.6542 0.62%
2021-02-08 0 3.200 3.180 3.200 3.200 3.360 810,000 2,655,100 3.2779 1.657 1.646 1.657 1.657 1.740 1,564,545 1.6970 -2.44%
2021-02-05 0 3.280 3.250 3.280 3.200 3.300 1,396,000 4,541,260 3.2531 1.698 1.683 1.698 1.657 1.708 2,696,426 1.6842 2.82%
2021-02-04 0 3.190 3.130 3.190 3.130 3.200 306,000 973,840 3.1825 1.652 1.620 1.652 1.620 1.657 591,050 1.6476 0.63%
2021-02-03 0 3.170 3.150 3.170 3.040 3.380 978,000 3,079,340 3.1486 1.641 1.631 1.641 1.574 1.750 1,889,043 1.6301 3.59%
2021-02-02 0 3.060 3.050 3.060 3.040 3.060 448,000 1,368,960 3.0557 1.584 1.579 1.584 1.574 1.584 865,329 1.5820 0.99%
2021-02-01 0 3.030 3.010 3.040 3.000 3.040 156,000 471,360 3.0215 1.569 1.558 1.574 1.553 1.574 301,320 1.5643 1.00%
2021-01-29 0 3.000 2.980 3.000 2.980 3.020 164,000 491,760 2.9985 1.553 1.543 1.553 1.543 1.564 316,772 1.5524 0.33%
2021-01-28 0 2.990 2.990 3.000 2.960 3.000 358,000 1,067,520 2.9819 1.548 1.548 1.553 1.532 1.553 691,490 1.5438 0.67%
2021-01-27 0 2.970 2.970 3.010 2.970 2.990 132,000 393,200 2.9788 1.538 1.538 1.558 1.538 1.548 254,963 1.5422 -0.67%
2021-01-26 0 2.990 2.970 2.990 2.990 2.990 2,000 5,980 2.9900 1.548 1.538 1.548 1.548 1.548 3,863 1.5480 -1.32%
2021-01-25 0 3.030 3.020 3.030 2.990 3.030 240,000 724,840 3.0202 1.569 1.564 1.569 1.548 1.569 463,569 1.5636 2.02%
2021-01-22 0 2.970 2.970 2.990 2.970 3.000 72,000 215,200 2.9889 1.538 1.538 1.548 1.538 1.553 139,071 1.5474 -1.66%
2021-01-21 0 3.020 3.010 3.020 2.990 3.030 146,000 439,240 3.0085 1.564 1.558 1.564 1.548 1.569 282,004 1.5576 1.68%
2021-01-20 0 2.970 2.970 2.990 2.940 3.000 366,000 1,091,400 2.9820 1.538 1.538 1.548 1.522 1.553 706,943 1.5438 1.02%
2021-01-19 0 2.940 2.930 2.960 2.940 2.970 46,000 135,920 2.9548 1.522 1.517 1.532 1.522 1.538 88,851 1.5298 -0.34%
2021-01-18 0 2.950 2.930 2.950 2.920 2.950 307,289 900,245 2.9296 1.527 1.517 1.527 1.512 1.527 593,540 1.5167 0.34%
2021-01-15 0 2.940 2.930 2.960 2.920 2.940 120,000 351,820 2.9318 1.522 1.517 1.532 1.512 1.522 231,784 1.5179 0.00%
2021-01-14 0 2.940 2.940 2.960 2.910 2.940 98,000 286,460 2.9231 1.522 1.522 1.532 1.507 1.522 189,291 1.5133 1.38%
2021-01-13 0 2.900 2.900 2.930 2.890 2.900 112,000 324,400 2.8964 1.501 1.501 1.517 1.496 1.501 216,332 1.4995 0.00%
2021-01-12 0 2.900 2.890 2.920 2.880 2.900 146,000 421,560 2.8874 1.501 1.496 1.512 1.491 1.501 282,004 1.4949 -0.34%
2021-01-11 0 2.910 2.910 2.920 2.890 2.910 102,000 296,120 2.9031 1.507 1.507 1.512 1.496 1.507 197,017 1.5030 0.34%
2021-01-08 0 2.900 2.900 2.910 2.900 2.910 112,000 325,320 2.9046 1.501 1.501 1.507 1.501 1.507 216,332 1.5038 -0.34%
2021-01-07 0 2.910 2.910 2.950 2.910 2.930 58,000 169,420 2.9210 1.507 1.507 1.527 1.507 1.517 112,029 1.5123 -0.68%
2021-01-06 0 2.930 2.930 2.950 2.920 2.940 126,000 369,100 2.9294 1.517 1.517 1.527 1.512 1.522 243,374 1.5166 -0.34%
2021-01-05 0 2.940 2.940 2.960 2.930 2.940 60,000 176,020 2.9337 1.522 1.522 1.532 1.517 1.522 115,892 1.5188 -0.34%
2021-01-04 0 2.950 2.950 2.970 2.950 2.980 154,000 455,840 2.9600 1.527 1.527 1.538 1.527 1.543 297,457 1.5325 -0.34%
2020-12-31 0 2.960 2.950 2.970 2.960 2.960 38,000 112,480 2.9600 1.532 1.527 1.538 1.532 1.532 73,398 1.5325 -0.34%
2020-12-30 0 2.970 2.970 3.000 2.950 2.990 94,000 279,420 2.9726 1.538 1.538 1.553 1.527 1.548 181,564 1.5390 -0.34%
2020-12-29 0 2.980 2.980 3.040 2.960 2.970 56,000 166,280 2.9693 1.543 1.543 1.574 1.532 1.538 108,166 1.5373 0.34%
2020-12-28 0 2.970 2.970 3.020 2.950 2.970 740,000 2,194,880 2.9661 1.538 1.538 1.564 1.527 1.538 1,429,337 1.5356 -0.67%
2020-12-24 0 2.990 2.980 3.030 2.990 3.040 206,000 623,240 3.0254 1.548 1.543 1.569 1.548 1.574 397,897 1.5663 3.82%
2020-12-23 0 2.880 2.880 2.900 2.850 2.900 117,500 337,465 2.8720 1.491 1.491 1.501 1.476 1.501 226,956 1.4869 0.35%
2020-12-22 0 2.870 2.870 2.940 2.860 2.950 122,000 353,160 2.8948 1.486 1.486 1.522 1.481 1.527 235,648 1.4987 -2.71%
2020-12-21 0 2.950 2.910 2.950 2.880 2.950 20,000 58,460 2.9230 1.527 1.507 1.527 1.491 1.527 38,631 1.5133 2.43%
2020-12-18 0 2.880 2.870 2.950 2.840 2.860 122,000 347,940 2.8520 1.491 1.486 1.527 1.470 1.481 235,648 1.4765 0.35%
2020-12-17 0 2.870 2.870 2.990 2.850 2.870 142,000 405,040 2.8524 1.486 1.486 1.548 1.476 1.486 274,278 1.4767 -0.35%
2020-12-16 0 2.880 2.880 2.940 2.870 2.900 132,000 380,540 2.8829 1.491 1.491 1.522 1.486 1.501 254,963 1.4925 0.00%
2020-12-15 0 2.880 2.880 2.920 2.850 2.930 598,000 1,730,120 2.8932 1.491 1.491 1.512 1.476 1.517 1,155,059 1.4979 -2.37%
2020-12-14 0 2.950 2.930 3.000 2.940 3.000 236,000 698,320 2.9590 1.527 1.517 1.553 1.522 1.553 455,843 1.5319 -1.99%
2020-12-11 0 3.010 3.010 3.030 3.000 3.040 56,000 168,140 3.0025 1.558 1.558 1.569 1.553 1.574 108,166 1.5545 0.33%
2020-12-10 0 3.000 3.000 3.030 2.990 3.040 198,238 595,584 3.0044 1.553 1.553 1.569 1.548 1.574 382,904 1.5554 0.33%
2020-12-09 0 2.990 2.980 2.990 2.960 3.000 306,000 911,560 2.9790 1.548 1.543 1.548 1.532 1.553 591,050 1.5423 1.01%
2020-12-08 0 2.960 2.960 3.000 2.960 3.000 96,000 285,020 2.9690 1.532 1.532 1.553 1.532 1.553 185,428 1.5371 -1.00%
2020-12-07 0 2.990 2.980 3.010 2.950 2.990 112,000 332,540 2.9691 1.548 1.543 1.558 1.527 1.548 216,332 1.5372 -1.64%
2020-12-04 0 3.040 3.000 3.040 2.970 3.040 84,000 253,600 3.0190 1.574 1.553 1.574 1.538 1.574 162,249 1.5630 0.33%
2020-12-03 0 3.030 2.980 3.040 2.990 3.030 10,000 30,100 3.0100 1.569 1.543 1.574 1.548 1.569 19,315 1.5583 0.00%
2020-12-02 0 3.030 3.000 3.040 3.030 3.040 82,000 248,540 3.0310 1.569 1.553 1.574 1.569 1.574 158,386 1.5692 -0.33%
2020-12-01 0 3.040 3.000 3.040 2.980 3.040 494,000 1,482,820 3.0017 1.574 1.553 1.574 1.543 1.574 954,179 1.5540 0.33%
2020-11-30 0 3.030 3.000 3.030 3.000 3.050 60,000 180,340 3.0057 1.569 1.553 1.569 1.553 1.579 115,892 1.5561 0.66%
2020-11-27 0 3.010 3.000 3.030 3.000 3.050 326,000 984,140 3.0188 1.558 1.553 1.569 1.553 1.579 629,681 1.5629 -1.31%
2020-11-26 0 3.050 3.040 3.060 3.040 3.060 76,000 231,720 3.0489 1.579 1.574 1.584 1.574 1.584 146,797 1.5785 0.00%
2020-11-25 0 3.050 3.020 3.060 3.020 3.050 338,000 1,026,480 3.0369 1.579 1.564 1.584 1.564 1.579 652,860 1.5723 1.33%
2020-11-24 0 3.010 3.020 3.030 2.950 3.040 424,000 1,273,000 3.0024 1.558 1.564 1.569 1.527 1.574 818,972 1.5544 2.38%
2020-11-23 0 2.940 2.940 2.950 2.900 2.940 288,000 839,780 2.9159 1.522 1.522 1.527 1.501 1.522 556,283 1.5096 1.38%
2020-11-20 0 2.900 2.880 2.910 2.880 2.930 176,000 511,840 2.9082 1.501 1.491 1.507 1.491 1.517 339,951 1.5056 0.00%
2020-11-19 0 2.900 2.900 2.910 2.900 2.910 622,000 1,804,780 2.9016 1.501 1.501 1.507 1.501 1.507 1,201,416 1.5022 -0.34%
2020-11-18 0 2.910 2.900 2.910 2.890 2.910 84,000 244,080 2.9057 1.507 1.501 1.507 1.496 1.507 162,249 1.5044 0.69%
2020-11-17 0 2.890 2.890 2.920 2.880 2.900 118,000 341,400 2.8932 1.496 1.496 1.512 1.491 1.501 227,921 1.4979 -0.34%
2020-11-16 0 2.900 2.890 2.900 2.880 2.920 368,000 1,066,740 2.8988 1.501 1.496 1.501 1.491 1.512 710,806 1.5007 1.40%
2020-11-13 0 2.860 2.860 2.870 2.820 2.870 560,000 1,595,480 2.8491 1.481 1.481 1.486 1.460 1.486 1,081,661 1.4750 1.06%
2020-11-12 0 2.830 2.820 2.830 2.740 2.830 186,000 519,540 2.7932 1.465 1.460 1.465 1.419 1.465 359,266 1.4461 3.28%
2020-11-11 0 2.740 2.740 2.770 2.720 2.740 32,000 87,340 2.7294 1.419 1.419 1.434 1.408 1.419 61,809 1.4131 0.74%
2020-11-10 0 2.720 2.700 2.760 2.650 2.700 190,201 512,174 2.6928 1.408 1.398 1.429 1.372 1.398 367,380 1.3941 -1.45%
2020-11-09 0 2.760 2.730 2.760 2.710 2.760 124,000 339,420 2.7373 1.429 1.413 1.429 1.403 1.429 239,511 1.4171 1.47%
2020-11-06 0 2.720 2.720 2.740 2.720 2.720 6,000 16,320 2.7200 1.408 1.408 1.419 1.408 1.408 11,589 1.4082 0.00%
2020-11-05 0 2.720 2.720 2.750 2.670 2.720 94,000 253,820 2.7002 1.408 1.408 1.424 1.382 1.408 181,564 1.3980 0.37%
2020-11-04 0 2.710 2.670 2.710 2.680 2.710 22,000 59,020 2.6827 1.403 1.382 1.403 1.387 1.403 42,494 1.3889 -0.37%
2020-11-03 0 2.720 2.720 2.790 2.680 2.800 124,000 336,240 2.7116 1.408 1.408 1.444 1.387 1.450 239,511 1.4039 0.00%
2020-11-02 0 2.720 2.700 2.750 2.720 2.720 6,000 16,320 2.7200 1.408 1.398 1.424 1.408 1.408 11,589 1.4082 0.00%
2020-10-30 0 2.720 2.670 2.720 2.650 2.720 122,000 328,340 2.6913 1.408 1.382 1.408 1.372 1.408 235,648 1.3934 -1.09%
2020-10-29 0 2.750 2.730 2.770 2.720 2.770 94,000 257,440 2.7387 1.424 1.413 1.434 1.408 1.434 181,564 1.4179 -1.79%
2020-10-28 0 2.800 2.770 2.800 2.770 2.810 30,000 83,920 2.7973 1.450 1.434 1.450 1.434 1.455 57,946 1.4482 -0.36%
2020-10-27 0 2.810 2.780 2.810 2.760 2.810 62,000 173,360 2.7961 1.455 1.439 1.455 1.429 1.455 119,755 1.4476 -0.71%
2020-10-23 0 2.830 2.790 2.830 2.790 2.850 258,000 728,820 2.8249 1.465 1.444 1.465 1.444 1.476 498,337 1.4625 -0.35%
2020-10-22 0 2.840 2.820 2.840 2.660 2.840 666,000 1,848,820 2.7760 1.470 1.460 1.470 1.377 1.470 1,286,404 1.4372 7.17%
2020-10-21 0 2.650 2.610 2.660 2.600 2.680 720,000 1,900,560 2.6397 1.372 1.351 1.377 1.346 1.387 1,390,707 1.3666 1.15%
2020-10-20 0 2.620 2.620 2.650 2.550 2.640 600,000 1,570,260 2.6171 1.356 1.356 1.372 1.320 1.367 1,158,922 1.3549 2.34%
2020-10-19 0 2.560 2.520 2.580 - - 0 0 - 1.325 1.305 1.336 - - 0 - 0.00%
2020-10-16 0 2.560 2.560 2.590 2.510 2.590 124,000 314,620 2.5373 1.325 1.325 1.341 1.299 1.341 239,511 1.3136 1.99%
2020-10-15 0 2.510 2.500 2.530 2.510 2.560 20,000 50,620 2.5310 1.299 1.294 1.310 1.299 1.325 38,631 1.3104 -3.09%
2020-10-14 0 2.590 2.520 2.590 2.530 2.600 38,000 98,360 2.5884 1.341 1.305 1.341 1.310 1.346 73,398 1.3401 -0.38%
2020-10-12 0 2.600 2.600 2.640 2.570 2.600 406,000 1,049,800 2.5857 1.346 1.346 1.367 1.331 1.346 784,204 1.3387 1.17%
2020-10-09 0 2.570 2.570 2.600 2.530 2.570 24,000 61,260 2.5525 1.331 1.331 1.346 1.310 1.331 46,357 1.3215 1.18%
2020-10-08 0 2.540 2.540 2.570 2.530 2.550 110,000 280,420 2.5493 1.315 1.315 1.331 1.310 1.320 212,469 1.3198 -0.39%
2020-10-07 0 2.550 2.540 2.550 2.520 2.550 514,000 1,299,700 2.5286 1.320 1.315 1.320 1.305 1.320 992,810 1.3091 1.19%
2020-10-06 0 2.520 2.520 2.550 2.520 2.520 8,000 20,160 2.5200 1.305 1.305 1.320 1.305 1.305 15,452 1.3047 0.00%
2020-10-05 0 2.520 2.510 2.520 2.500 2.560 142,000 358,320 2.5234 1.305 1.299 1.305 1.294 1.325 274,278 1.3064 -0.40%
2020-09-30 0 2.530 2.530 2.570 2.530 2.570 34,000 86,640 2.5482 1.310 1.310 1.331 1.310 1.331 65,672 1.3193 -0.78%
2020-09-29 0 2.550 2.530 2.570 2.510 2.560 260,850 661,942 2.5376 1.320 1.310 1.331 1.299 1.325 503,841 1.3138 0.00%
2020-09-28 0 2.550 2.520 2.570 2.460 2.550 160,000 402,840 2.5178 1.320 1.305 1.331 1.274 1.320 309,046 1.3035 3.66%
2020-09-25 0 2.460 2.460 2.500 2.400 2.480 236,000 580,220 2.4586 1.274 1.274 1.294 1.243 1.284 455,843 1.2729 -0.40%
2020-09-24 0 2.470 2.470 2.580 2.420 2.420 10,000 24,200 2.4200 1.279 1.279 1.336 1.253 1.253 19,315 1.2529 -4.63%
2020-09-23 0 2.590 2.550 2.590 2.580 2.600 36,000 93,280 2.5911 1.341 1.320 1.341 1.336 1.346 69,535 1.3415 0.39%
2020-09-22 0 2.580 2.580 2.600 2.570 2.590 190,000 489,820 2.5780 1.336 1.336 1.346 1.331 1.341 366,992 1.3347 0.39%
2020-09-21 0 2.570 2.530 2.580 2.520 2.570 928,000 2,350,260 2.5326 1.331 1.310 1.336 1.305 1.331 1,792,466 1.3112 0.00%
2020-09-18 0 2.570 2.540 2.600 2.540 2.570 442,000 1,130,180 2.5570 1.331 1.315 1.346 1.315 1.331 853,739 1.3238 0.39%
2020-09-17 0 2.560 2.530 2.570 2.500 2.560 662,000 1,677,200 2.5335 1.325 1.310 1.331 1.294 1.325 1,278,678 1.3117 -0.39%
2020-09-16 0 2.570 2.570 2.600 2.570 2.610 110,000 284,000 2.5818 1.331 1.331 1.346 1.331 1.351 212,469 1.3367 -1.91%
2020-09-15 0 2.620 2.590 2.620 2.580 2.630 118,000 306,640 2.5986 1.356 1.341 1.356 1.336 1.362 227,921 1.3454 -0.38%
2020-09-14 0 2.630 2.600 2.630 2.590 2.680 204,000 538,340 2.6389 1.362 1.346 1.362 1.341 1.387 394,034 1.3662 0.38%
2020-09-11 0 2.680 2.680 2.720 2.550 2.710 660,000 1,767,900 2.6786 1.356 1.356 1.377 1.291 1.372 1,304,009 1.3557 5.10%
2020-09-10 0 2.550 2.550 2.580 2.550 2.580 48,000 123,360 2.5700 1.291 1.291 1.306 1.291 1.306 94,837 1.3008 -3.41%
2020-09-09 0 2.640 2.610 2.640 2.600 2.660 214,000 566,420 2.6468 1.336 1.321 1.336 1.316 1.346 422,815 1.3396 1.54%
2020-09-08 0 2.600 2.600 2.650 2.590 2.640 104,000 270,220 2.5983 1.316 1.316 1.341 1.311 1.336 205,480 1.3151 0.39%
2020-09-07 0 2.590 2.590 2.600 2.590 2.650 208,000 545,300 2.6216 1.311 1.311 1.316 1.311 1.341 410,960 1.3269 -2.26%
2020-09-04 0 2.650 2.630 2.650 2.600 2.700 270,000 713,920 2.6441 1.341 1.331 1.341 1.316 1.367 533,458 1.3383 -0.75%
2020-09-03 0 2.670 2.670 2.680 2.530 2.710 1,296,000 3,445,080 2.6582 1.351 1.351 1.356 1.281 1.372 2,560,599 1.3454 3.09%
2020-09-02 0 2.590 2.550 2.590 2.500 2.620 558,000 1,424,300 2.5525 1.311 1.291 1.311 1.265 1.326 1,102,480 1.2919 3.60%
2020-09-01 0 2.500 2.490 2.510 2.480 2.500 846,000 2,111,760 2.4962 1.265 1.260 1.270 1.255 1.265 1,671,502 1.2634 0.00%
2020-08-31 0 2.500 2.480 2.510 2.480 2.500 694,000 1,733,100 2.4973 1.265 1.255 1.270 1.255 1.265 1,371,185 1.2639 0.81%
2020-08-28 0 2.480 2.480 2.500 2.470 2.490 1,350,000 3,349,180 2.4809 1.255 1.255 1.265 1.250 1.260 2,667,291 1.2556 0.40%
2020-08-27 0 2.470 2.420 2.470 2.400 2.470 412,000 1,002,500 2.4333 1.250 1.225 1.250 1.215 1.250 814,018 1.2315 2.07%
2020-08-26 0 2.420 2.400 2.420 2.380 2.420 475,000 1,140,650 2.4014 1.225 1.215 1.225 1.205 1.225 938,491 1.2154 2.11%
2020-08-25 0 2.370 2.370 2.390 2.350 2.400 414,000 978,920 2.3645 1.200 1.200 1.210 1.189 1.215 817,969 1.1968 2.60%
2020-08-24 0 2.310 2.310 2.330 2.280 2.310 288,000 659,940 2.2915 1.169 1.169 1.179 1.154 1.169 569,022 1.1598 2.67%
2020-08-21 0 2.250 2.240 2.260 2.230 2.260 146,000 328,420 2.2495 1.139 1.134 1.144 1.129 1.144 288,463 1.1385 2.27%
2020-08-20 0 2.200 2.200 2.250 2.190 2.250 158,000 348,540 2.2059 1.113 1.113 1.139 1.108 1.139 312,172 1.1165 -2.22%
2020-08-19 0 2.250 2.250 2.260 2.250 2.250 30,000 67,500 2.2500 1.139 1.139 1.144 1.139 1.139 59,273 1.1388 -0.44%
2020-08-18 0 2.260 2.250 2.270 2.250 2.270 72,000 162,600 2.2583 1.144 1.139 1.149 1.139 1.149 142,255 1.1430 0.44%
2020-08-17 0 2.250 2.250 2.280 2.200 2.300 288,000 659,540 2.2901 1.139 1.139 1.154 1.113 1.164 569,022 1.1591 0.00%
2020-08-14 0 2.250 2.220 2.260 2.210 2.250 72,000 159,520 2.2156 1.139 1.124 1.144 1.119 1.139 142,255 1.1214 2.27%
2020-08-13 0 2.200 2.200 2.220 2.200 2.200 86,000 189,200 2.2000 1.113 1.113 1.124 1.113 1.113 169,916 1.1135 0.00%
2020-08-12 0 2.200 2.180 2.250 2.200 2.250 32,000 70,940 2.2169 1.113 1.103 1.139 1.113 1.139 63,225 1.1220 -2.22%
2020-08-11 0 2.250 2.220 2.270 2.200 2.270 52,000 115,080 2.2131 1.139 1.124 1.149 1.113 1.149 102,740 1.1201 2.27%
2020-08-10 0 2.200 2.200 2.260 2.200 2.220 94,544 208,584 2.2062 1.113 1.113 1.144 1.113 1.124 186,797 1.1166 0.46%
2020-08-07 0 2.190 2.190 2.250 2.190 2.230 150,000 330,220 2.2015 1.108 1.108 1.139 1.108 1.129 296,366 1.1142 -0.45%
2020-08-06 0 2.200 2.200 2.240 2.180 2.200 372,000 813,560 2.1870 1.113 1.113 1.134 1.103 1.113 734,987 1.1069 0.92%
2020-08-05 0 2.180 2.180 2.190 2.180 2.180 20,000 43,600 2.1800 1.103 1.103 1.108 1.103 1.103 39,515 1.1034 0.00%
2020-08-04 0 2.180 2.180 2.200 2.170 2.200 326,000 715,040 2.1934 1.103 1.103 1.113 1.098 1.113 644,101 1.1101 0.00%
2020-08-03 0 2.180 2.180 2.200 2.180 2.220 46,000 100,600 2.1870 1.103 1.103 1.113 1.103 1.124 90,885 1.1069 0.93%
2020-07-31 0 2.160 2.130 2.170 2.160 2.170 24,000 52,040 2.1683 1.093 1.078 1.098 1.093 1.098 47,418 1.0975 -0.92%
2020-07-30 0 2.180 2.150 2.190 - - 0 0 - 1.103 1.088 1.108 - - 0 - 0.00%
2020-07-29 0 2.180 2.170 2.210 2.170 2.180 26,000 56,560 2.1754 1.103 1.098 1.119 1.098 1.103 51,370 1.1010 0.00%
2020-07-28 0 2.180 2.170 2.190 2.170 2.180 18,000 39,220 2.1789 1.103 1.098 1.108 1.098 1.103 35,564 1.1028 0.46%
2020-07-27 0 2.170 2.170 2.180 2.140 2.190 104,000 225,040 2.1638 1.098 1.098 1.103 1.083 1.108 205,480 1.0952 0.46%
2020-07-24 0 2.160 2.160 2.190 2.110 2.180 302,000 650,140 2.1528 1.093 1.093 1.108 1.068 1.103 596,683 1.0896 -1.82%
2020-07-23 0 2.200 2.130 2.200 2.200 2.270 202,000 449,260 2.2241 1.113 1.078 1.113 1.113 1.149 399,106 1.1257 -3.08%
2020-07-22 0 2.270 2.260 2.280 2.210 2.370 708,000 1,616,480 2.2832 1.149 1.144 1.154 1.119 1.200 1,398,846 1.1556 4.13%
2020-07-21 0 2.180 2.150 2.180 2.130 2.190 678,000 1,470,420 2.1688 1.103 1.088 1.103 1.078 1.108 1,339,573 1.0977 2.35%
2020-07-20 0 2.130 2.110 2.130 2.110 2.150 566,000 1,211,620 2.1407 1.078 1.068 1.078 1.068 1.088 1,118,286 1.0835 0.95%
2020-07-17 0 2.110 2.110 2.120 - - 0 0 - 1.068 1.068 1.073 - - 0 - 0.00%
2020-07-16 0 2.110 2.110 2.130 2.100 2.140 24,000 50,840 2.1183 1.068 1.068 1.078 1.063 1.083 47,418 1.0722 -1.40%
2020-07-15 0 2.140 2.130 2.140 2.110 2.140 96,000 204,000 2.1250 1.083 1.078 1.083 1.068 1.083 189,674 1.0755 1.90%
2020-07-14 0 2.100 2.080 2.130 2.100 2.140 250,000 533,980 2.1359 1.063 1.053 1.078 1.063 1.083 493,943 1.0811 0.00%
2020-07-13 0 2.100 2.100 2.110 2.100 2.130 102,000 215,940 2.1171 1.063 1.063 1.068 1.063 1.078 201,529 1.0715 0.00%
2020-07-10 0 2.100 2.100 2.120 2.100 2.140 190,000 400,480 2.1078 1.063 1.063 1.073 1.063 1.083 375,396 1.0668 -0.94%
2020-07-09 0 2.120 2.120 2.140 2.120 2.150 44,000 93,480 2.1245 1.073 1.073 1.083 1.073 1.088 86,934 1.0753 -0.47%
2020-07-08 0 2.130 2.120 2.190 2.130 2.140 30,000 64,080 2.1360 1.078 1.073 1.108 1.078 1.083 59,273 1.0811 0.00%
2020-07-07 0 2.130 2.130 2.170 2.130 2.170 402,000 868,060 2.1594 1.078 1.078 1.098 1.078 1.098 794,260 1.0929 -1.84%
2020-07-06 0 2.170 2.160 2.190 2.120 2.180 354,000 761,620 2.1515 1.098 1.093 1.108 1.073 1.103 699,423 1.0889 1.40%
2020-07-03 0 2.140 2.120 2.140 2.130 2.140 52,000 110,780 2.1304 1.083 1.073 1.083 1.078 1.083 102,740 1.0783 1.42%
2020-07-02 0 2.110 2.100 2.130 2.100 2.130 156,000 330,540 2.1188 1.068 1.063 1.078 1.063 1.078 308,220 1.0724 0.00%
2020-06-30 0 2.110 2.110 2.140 2.110 2.140 100,000 212,700 2.1270 1.068 1.068 1.083 1.068 1.083 197,577 1.0765 0.00%
2020-06-29 0 2.110 2.110 2.140 2.100 2.140 44,000 93,180 2.1177 1.068 1.068 1.083 1.063 1.083 86,934 1.0718 -0.94%
2020-06-26 0 2.130 2.130 2.150 2.100 2.140 60,000 126,460 2.1077 1.078 1.078 1.088 1.063 1.083 118,546 1.0668 -0.47%
2020-06-24 0 2.140 2.110 2.150 2.140 2.160 72,000 154,500 2.1458 1.083 1.068 1.088 1.083 1.093 142,255 1.0861 1.42%
2020-06-23 0 2.110 2.110 2.150 2.100 2.140 210,000 445,940 2.1235 1.068 1.068 1.088 1.063 1.083 414,912 1.0748 -0.47%
2020-06-22 0 2.120 2.120 2.150 2.120 2.160 50,000 107,560 2.1512 1.073 1.073 1.088 1.073 1.093 98,789 1.0888 -2.30%
2020-06-19 0 2.170 2.160 2.170 2.150 2.200 480,000 1,041,300 2.1694 1.098 1.093 1.098 1.088 1.113 948,370 1.0980 -0.91%
2020-06-18 0 2.190 2.190 2.230 2.180 2.200 30,000 65,640 2.1880 1.108 1.108 1.129 1.103 1.113 59,273 1.1074 -2.23%
2020-06-17 0 2.240 2.220 2.240 2.200 2.250 104,000 230,480 2.2162 1.134 1.124 1.134 1.113 1.139 205,480 1.1217 -0.44%
2020-06-16 0 2.250 2.230 2.260 2.220 2.270 30,000 67,640 2.2547 1.139 1.129 1.144 1.124 1.149 59,273 1.1412 1.35%
2020-06-15 0 2.220 2.200 2.250 2.200 2.290 136,000 305,680 2.2476 1.124 1.113 1.139 1.113 1.159 268,705 1.1376 -1.33%
2020-06-12 0 2.250 2.250 2.280 2.250 2.300 132,000 297,420 2.2532 1.139 1.139 1.154 1.139 1.164 260,802 1.1404 -1.32%
2020-06-11 0 2.280 2.270 2.300 2.280 2.280 62,325 142,088 2.2798 1.154 1.149 1.164 1.154 1.154 123,140 1.1539 -1.30%
2020-06-10 0 2.310 2.270 2.310 2.210 2.310 32,000 72,240 2.2575 1.169 1.149 1.169 1.119 1.169 63,225 1.1426 -0.43%
2020-06-09 0 2.320 2.300 2.320 2.280 2.320 180,000 414,640 2.3036 1.174 1.164 1.174 1.154 1.174 355,639 1.1659 1.31%
2020-06-08 0 2.420 2.400 2.420 2.390 2.430 178,000 429,180 2.4111 1.159 1.149 1.159 1.145 1.164 371,652 1.1548 0.83%
2020-06-05 0 2.400 2.370 2.400 2.370 2.400 60,000 143,460 2.3910 1.149 1.135 1.149 1.135 1.149 125,276 1.1452 2.13%
2020-06-04 0 2.350 2.350 2.380 2.350 2.390 202,000 476,960 2.3612 1.126 1.126 1.140 1.126 1.145 421,762 1.1309 -1.67%
2020-06-03 0 2.390 2.390 2.400 2.370 2.400 134,000 320,100 2.3888 1.145 1.145 1.149 1.135 1.149 279,783 1.1441 0.00%
2020-06-02 0 2.390 2.390 2.440 2.370 2.410 96,000 230,360 2.3996 1.145 1.145 1.169 1.135 1.154 200,442 1.1493 0.84%
2020-06-01 0 2.370 2.360 2.450 2.350 2.450 312,000 745,680 2.3900 1.135 1.130 1.173 1.126 1.173 651,435 1.1447 0.85%
2020-05-29 0 2.350 2.350 2.380 2.310 2.420 350,000 828,740 2.3678 1.126 1.126 1.140 1.106 1.159 730,776 1.1341 2.17%
2020-05-28 0 2.300 2.290 2.330 2.290 2.330 138,000 318,960 2.3113 1.102 1.097 1.116 1.097 1.116 288,135 1.1070 -2.54%
2020-05-27 0 2.360 2.350 2.390 2.360 2.390 104,000 247,040 2.3754 1.130 1.126 1.145 1.130 1.145 217,145 1.1377 -1.67%
2020-05-26 0 2.400 2.390 2.400 2.350 2.410 42,000 100,300 2.3881 1.149 1.145 1.149 1.126 1.154 87,693 1.1438 1.27%
2020-05-25 0 2.370 2.360 2.370 2.370 2.440 104,160 247,352 2.3747 1.135 1.130 1.135 1.135 1.169 217,479 1.1374 0.85%
2020-05-22 0 2.350 2.350 2.400 2.340 2.470 116,000 278,660 2.4022 1.126 1.126 1.149 1.121 1.183 242,200 1.1505 -5.62%
2020-05-21 0 2.490 2.460 2.500 2.480 2.490 32,000 79,480 2.4838 1.193 1.178 1.197 1.188 1.193 66,814 1.1896 1.63%
2020-05-20 0 2.450 2.450 2.480 2.450 2.480 18,000 44,340 2.4633 1.173 1.173 1.188 1.173 1.188 37,583 1.1798 -1.21%
2020-05-19 0 2.480 2.460 2.480 2.450 2.500 16,000 39,660 2.4788 1.188 1.178 1.188 1.173 1.197 33,407 1.1872 1.64%
2020-05-18 0 2.440 2.440 2.480 2.440 2.490 84,000 206,560 2.4590 1.169 1.169 1.188 1.169 1.193 175,386 1.1777 -0.41%
2020-05-15 0 2.450 2.450 2.460 2.440 2.480 60,000 147,180 2.4530 1.173 1.173 1.178 1.169 1.188 125,276 1.1748 1.24%
2020-05-14 0 2.420 2.410 2.460 2.420 2.500 72,000 174,680 2.4261 1.159 1.154 1.178 1.159 1.197 150,331 1.1620 0.00%
2020-05-13 0 2.420 2.420 2.460 2.390 2.450 234,000 563,720 2.4091 1.159 1.159 1.178 1.145 1.173 488,576 1.1538 2.54%
2020-05-12 0 2.360 2.360 2.380 2.360 2.380 82,000 194,760 2.3751 1.130 1.130 1.140 1.130 1.140 171,210 1.1375 -0.84%
2020-05-11 0 2.380 2.340 2.380 2.360 2.380 14,000 33,120 2.3657 1.140 1.121 1.140 1.130 1.140 29,231 1.1330 0.85%
2020-05-08 0 2.360 2.360 2.380 2.350 2.380 28,000 66,060 2.3593 1.130 1.130 1.140 1.126 1.140 58,462 1.1300 0.43%
2020-05-07 0 2.350 2.330 2.380 - - 0 0 - 1.126 1.116 1.140 - - 0 - 0.00%
2020-05-06 0 2.350 2.330 2.360 2.330 2.360 98,000 229,640 2.3433 1.126 1.116 1.130 1.116 1.130 204,617 1.1223 0.43%
2020-05-05 0 2.340 2.330 2.340 2.330 2.340 24,764 57,701 2.3300 1.121 1.116 1.121 1.116 1.121 51,706 1.1160 0.43%
2020-05-04 0 2.330 2.330 2.340 2.310 2.350 200,000 465,020 2.3251 1.116 1.116 1.121 1.106 1.126 417,586 1.1136 -0.85%
2020-04-29 0 2.350 2.320 2.350 2.320 2.350 70,000 162,980 2.3283 1.126 1.111 1.126 1.111 1.126 146,155 1.1151 0.86%
2020-04-28 0 2.330 2.310 2.340 2.310 2.330 90,000 208,780 2.3198 1.116 1.106 1.121 1.106 1.116 187,914 1.1110 0.87%
2020-04-27 0 2.310 2.310 2.320 2.290 2.320 118,000 272,640 2.3105 1.106 1.106 1.111 1.097 1.111 246,376 1.1066 0.43%
2020-04-24 0 2.300 2.280 2.300 2.260 2.340 59,500 135,965 2.2851 1.102 1.092 1.102 1.082 1.121 124,232 1.0944 -1.29%
2020-04-23 0 2.330 2.280 2.330 2.300 2.350 176,000 408,500 2.3210 1.116 1.092 1.116 1.102 1.126 367,476 1.1116 2.64%
2020-04-22 0 2.270 2.270 2.300 2.270 2.300 40,000 91,580 2.2895 1.087 1.087 1.102 1.087 1.102 83,517 1.0965 -0.44%
2020-04-21 0 2.280 2.260 2.300 2.280 2.330 54,000 124,860 2.3122 1.092 1.082 1.102 1.092 1.116 112,748 1.1074 -2.15%
2020-04-20 0 2.330 2.300 2.330 2.300 2.330 12,000 27,720 2.3100 1.116 1.102 1.116 1.102 1.116 25,055 1.1064 2.19%
2020-04-17 0 2.280 2.280 2.350 2.280 2.360 74,000 171,640 2.3195 1.092 1.092 1.126 1.092 1.130 154,507 1.1109 0.00%
2020-04-16 0 2.280 2.280 2.360 2.280 2.360 78,000 183,620 2.3541 1.092 1.092 1.130 1.092 1.130 162,859 1.1275 -3.39%
2020-04-15 0 2.360 2.330 2.360 - - 0 0 - 1.130 1.116 1.130 - - 0 - -0.42%
2020-04-14 0 2.370 2.270 2.370 2.270 2.390 92,000 217,040 2.3591 1.135 1.087 1.135 1.087 1.145 192,090 1.1299 4.41%
2020-04-09 0 2.270 2.270 2.330 2.260 2.340 72,000 165,000 2.2917 1.087 1.087 1.116 1.082 1.121 150,331 1.0976 -1.30%
2020-04-08 0 2.300 2.260 2.300 2.260 2.300 22,000 49,800 2.2636 1.102 1.082 1.102 1.082 1.102 45,935 1.0842 -1.29%
2020-04-07 0 2.330 2.270 2.330 2.260 2.350 108,000 248,380 2.2998 1.116 1.087 1.116 1.082 1.126 225,497 1.1015 3.10%
2020-04-06 0 2.260 2.260 2.270 2.250 2.290 370,000 834,220 2.2546 1.082 1.082 1.087 1.078 1.097 772,535 1.0798 0.44%
2020-04-03 0 2.250 2.250 2.280 2.250 2.300 124,000 279,600 2.2548 1.078 1.078 1.092 1.078 1.102 258,904 1.0799 -1.32%
2020-04-02 0 2.280 2.270 2.300 2.250 2.280 160,343 363,918 2.2696 1.092 1.087 1.102 1.078 1.092 334,785 1.0870 0.88%
2020-04-01 0 2.260 2.260 2.280 2.260 2.340 176,000 401,500 2.2813 1.082 1.082 1.092 1.082 1.121 367,476 1.0926 -1.31%
2020-03-31 0 2.290 2.290 2.300 2.220 2.390 554,000 1,285,900 2.3211 1.097 1.097 1.102 1.063 1.145 1,156,715 1.1117 15.66%
2020-03-30 0 1.980 1.980 2.470 1.970 1.980 28,000 55,340 1.9764 0.948 0.948 1.183 0.944 0.948 58,462 0.9466 -0.50%
2020-03-27 0 1.990 1.980 2.190 1.980 2.130 172,000 342,000 1.9884 0.953 0.948 1.049 0.948 1.020 359,124 0.9523 1.02%
2020-03-26 0 1.970 1.960 1.970 1.900 1.980 137,396 269,120 1.9587 0.944 0.939 0.944 0.910 0.948 286,874 0.9381 0.00%
2020-03-25 0 1.970 1.970 1.980 1.950 1.980 164,000 322,620 1.9672 0.944 0.944 0.948 0.934 0.948 342,421 0.9422 0.51%
2020-03-24 0 1.960 1.950 1.970 1.940 1.970 240,000 469,080 1.9545 0.939 0.934 0.944 0.929 0.944 501,104 0.9361 0.51%
2020-03-23 0 1.950 1.960 1.970 1.950 1.950 6,000 11,700 1.9500 0.934 0.939 0.944 0.934 0.934 12,528 0.9339 -2.01%
2020-03-20 0 1.990 1.950 2.000 1.950 1.990 124,000 244,700 1.9734 0.953 0.934 0.958 0.934 0.953 258,904 0.9451 0.51%
2020-03-19 0 1.980 1.920 1.990 1.900 2.000 192,000 375,440 1.9554 0.948 0.920 0.953 0.910 0.958 400,883 0.9365 -2.46%
2020-03-18 0 2.030 2.030 2.040 2.030 2.080 68,000 139,400 2.0500 0.972 0.972 0.977 0.972 0.996 141,979 0.9818 -1.93%
2020-03-17 0 2.070 2.060 2.100 2.020 2.140 82,000 168,700 2.0573 0.991 0.987 1.006 0.967 1.025 171,210 0.9853 -3.27%
2020-03-16 0 2.140 2.080 2.130 2.080 2.140 100,000 211,360 2.1136 1.025 0.996 1.020 0.996 1.025 208,793 1.0123 1.90%
2020-03-13 0 2.100 2.100 2.130 2.070 2.140 166,000 349,600 2.1060 1.006 1.006 1.020 0.991 1.025 346,597 1.0087 -2.33%
2020-03-12 0 2.150 2.150 2.190 2.150 2.230 100,000 216,720 2.1672 1.030 1.030 1.049 1.030 1.068 208,793 1.0380 -2.27%
2020-03-11 0 2.200 2.200 2.240 2.200 2.240 68,000 151,340 2.2256 1.054 1.054 1.073 1.054 1.073 141,979 1.0659 0.46%
2020-03-10 0 2.190 2.190 2.240 2.180 2.340 386,000 849,620 2.2011 1.049 1.049 1.073 1.044 1.121 805,942 1.0542 -1.35%
2020-03-09 0 2.220 2.220 2.230 2.220 2.290 976,000 2,191,380 2.2453 1.063 1.063 1.068 1.063 1.097 2,037,822 1.0754 -4.31%
2020-03-06 0 2.320 2.300 2.350 2.310 2.330 21,653 50,112 2.3143 1.111 1.102 1.126 1.106 1.116 45,210 1.1084 0.00%
2020-03-05 0 2.320 2.310 2.390 2.300 2.340 150,000 346,440 2.3096 1.111 1.106 1.145 1.102 1.121 313,190 1.1062 0.87%
2020-03-04 0 2.300 2.300 2.320 2.300 2.350 218,000 504,120 2.3125 1.102 1.102 1.111 1.102 1.126 455,169 1.1075 -2.13%
2020-03-03 0 2.350 2.330 2.350 2.350 2.360 18,000 42,340 2.3522 1.126 1.116 1.126 1.126 1.130 37,583 1.1266 0.86%
2020-03-02 0 2.330 2.330 2.360 - - 0 0 - 1.116 1.116 1.130 - - 0 - 0.43%
2020-02-28 0 2.320 2.320 2.410 2.280 2.400 296,000 686,640 2.3197 1.111 1.111 1.154 1.092 1.149 618,028 1.1110 -2.93%
2020-02-27 0 2.390 2.380 2.400 - - 0 0 - 1.145 1.140 1.149 - - 0 - 0.00%
2020-02-26 0 2.390 2.360 2.380 2.380 2.410 68,000 163,160 2.3994 1.145 1.130 1.140 1.140 1.154 141,979 1.1492 -1.65%
2020-02-25 0 2.430 2.400 2.440 - - 0 0 - 1.164 1.149 1.169 - - 0 - 0.00%
2020-02-24 0 2.430 2.400 2.470 2.400 2.430 264,000 633,660 2.4002 1.164 1.149 1.183 1.149 1.164 551,214 1.1496 -1.62%
2020-02-21 0 2.470 2.450 2.470 2.450 2.470 10,000 24,580 2.4580 1.183 1.173 1.183 1.173 1.183 20,879 1.1772 0.41%
2020-02-20 0 2.460 2.460 2.470 2.450 2.470 82,000 201,620 2.4588 1.178 1.178 1.183 1.173 1.183 171,210 1.1776 -0.40%
2020-02-19 0 2.470 2.450 2.470 2.450 2.480 134,571 333,593 2.4789 1.183 1.173 1.183 1.173 1.188 280,975 1.1873 -0.40%
2020-02-18 0 2.480 2.440 2.480 2.460 2.490 30,000 74,040 2.4680 1.188 1.169 1.188 1.178 1.193 62,638 1.1820 0.40%
2020-02-17 0 2.470 2.450 2.470 2.460 2.470 18,000 44,420 2.4678 1.183 1.173 1.183 1.178 1.183 37,583 1.1819 0.41%
2020-02-14 0 2.460 2.430 2.460 2.430 2.480 10,000 24,500 2.4500 1.178 1.164 1.178 1.164 1.188 20,879 1.1734 0.00%
2020-02-13 0 2.460 2.430 2.460 2.430 2.470 24,000 58,800 2.4500 1.178 1.164 1.178 1.164 1.183 50,110 1.1734 0.00%
2020-02-12 0 2.460 2.460 2.480 2.430 2.470 82,000 200,920 2.4502 1.178 1.178 1.188 1.164 1.183 171,210 1.1735 1.23%
2020-02-11 0 2.430 2.430 2.470 2.430 2.470 48,000 117,720 2.4525 1.164 1.164 1.183 1.164 1.183 100,221 1.1746 0.41%
2020-02-10 0 2.420 2.420 2.470 2.420 2.480 86,000 209,480 2.4358 1.159 1.159 1.183 1.159 1.188 179,562 1.1666 0.00%
2020-02-07 0 2.420 2.420 2.470 2.400 2.470 58,000 139,740 2.4093 1.159 1.159 1.183 1.149 1.183 121,100 1.1539 -0.82%
2020-02-06 0 2.440 2.440 2.480 2.400 2.480 266,000 646,320 2.4298 1.169 1.169 1.188 1.149 1.188 555,390 1.1637 2.52%
2020-02-05 0 2.380 2.380 2.450 2.380 2.480 242,000 584,900 2.4169 1.140 1.140 1.173 1.140 1.188 505,280 1.1576 -1.65%
2020-02-04 0 2.420 2.420 2.490 - - 0 0 - 1.159 1.159 1.193 - - 0 - 0.00%
2020-02-03 0 2.420 2.390 2.420 2.390 2.430 38,000 91,720 2.4137 1.159 1.145 1.159 1.145 1.164 79,341 1.1560 -1.63%
2020-01-31 0 2.460 2.410 2.470 2.450 2.490 266,000 656,620 2.4685 1.178 1.154 1.183 1.173 1.193 555,390 1.1823 -0.81%
2020-01-30 0 2.480 2.420 2.490 2.420 2.480 96,000 233,020 2.4273 1.188 1.159 1.193 1.159 1.188 200,442 1.1625 2.48%
2020-01-29 0 2.420 2.400 2.450 2.390 2.490 188,000 461,400 2.4543 1.159 1.149 1.173 1.145 1.193 392,531 1.1754 -3.20%
2020-01-24 0 2.500 2.500 2.520 2.500 2.530 232,000 585,620 2.5242 1.197 1.197 1.207 1.197 1.212 484,400 1.2090 -1.57%
2020-01-23 0 2.540 2.530 2.540 2.530 2.570 250,000 636,600 2.5464 1.217 1.212 1.217 1.212 1.231 521,983 1.2196 -0.78%
2020-01-22 0 2.560 2.560 2.600 2.560 2.600 82,000 211,580 2.5802 1.226 1.226 1.245 1.226 1.245 171,210 1.2358 0.39%
2020-01-21 0 2.550 2.550 2.610 2.540 2.620 180,000 461,680 2.5649 1.221 1.221 1.250 1.217 1.255 375,828 1.2284 -0.78%
2020-01-20 0 2.570 2.560 2.580 2.570 2.610 292,000 756,360 2.5903 1.231 1.226 1.236 1.231 1.250 609,676 1.2406 -1.15%
2020-01-17 0 2.600 2.600 2.630 2.580 2.600 266,000 688,180 2.5871 1.245 1.245 1.260 1.236 1.245 555,390 1.2391 0.78%
2020-01-16 0 2.580 2.580 2.640 2.570 2.640 170,000 439,760 2.5868 1.236 1.236 1.264 1.231 1.264 354,949 1.2389 1.57%
2020-01-15 0 2.540 2.540 2.590 2.540 2.580 120,000 305,200 2.5433 1.217 1.217 1.240 1.217 1.236 250,552 1.2181 -0.39%
2020-01-14 0 2.550 2.540 2.550 2.550 2.590 117,663 302,050 2.5671 1.221 1.217 1.221 1.221 1.240 245,672 1.2295 -1.16%
2020-01-13 0 2.580 2.580 2.630 2.580 2.650 109,663 285,330 2.6019 1.236 1.236 1.260 1.236 1.269 228,969 1.2462 0.78%
2020-01-10 0 2.560 2.560 2.610 2.540 2.600 165,171 425,039 2.5733 1.226 1.226 1.250 1.217 1.245 344,866 1.2325 -0.39%
2020-01-09 0 2.570 2.570 2.580 2.530 2.580 177,171 451,787 2.5500 1.231 1.231 1.236 1.212 1.236 369,921 1.2213 1.18%
2020-01-08 0 2.540 2.530 2.540 2.510 2.550 93,171 235,772 2.5305 1.217 1.212 1.217 1.202 1.221 194,535 1.2120 -1.17%
2020-01-07 0 2.570 2.570 2.590 2.500 2.570 414,000 1,048,300 2.5321 1.231 1.231 1.240 1.197 1.231 864,404 1.2127 2.80%
2020-01-06 0 2.500 2.500 2.540 2.420 2.570 384,000 953,460 2.4830 1.197 1.197 1.217 1.159 1.231 801,766 1.1892 1.63%
2020-01-03 0 2.460 2.460 2.500 2.410 2.500 218,000 537,400 2.4651 1.178 1.178 1.197 1.154 1.197 455,169 1.1807 2.07%
2020-01-02 0 2.410 2.410 2.440 2.350 2.440 298,000 714,140 2.3964 1.154 1.154 1.169 1.126 1.169 622,204 1.1478 2.55%
2019-12-31 0 2.350 2.320 2.390 2.320 2.400 48,000 112,920 2.3525 1.126 1.111 1.145 1.111 1.149 100,221 1.1267 1.73%
2019-12-30 0 2.310 2.310 2.320 2.300 2.350 540,000 1,253,300 2.3209 1.106 1.106 1.111 1.102 1.126 1,127,484 1.1116 -0.86%
2019-12-27 0 2.330 2.330 2.430 2.300 2.440 260,000 606,820 2.3339 1.116 1.116 1.164 1.102 1.169 542,862 1.1178 0.43%
2019-12-24 0 2.320 2.320 2.370 2.310 2.350 14,000 32,760 2.3400 1.111 1.111 1.135 1.106 1.126 29,231 1.1207 -1.28%
2019-12-23 0 2.350 2.350 2.390 2.300 2.380 76,000 177,560 2.3363 1.126 1.126 1.145 1.102 1.140 158,683 1.1190 0.86%
2019-12-20 0 2.330 2.330 2.360 2.310 2.370 57,249 134,117 2.3427 1.116 1.116 1.130 1.106 1.135 119,532 1.1220 -1.69%
2019-12-19 0 2.370 2.330 2.370 - - 0 0 - 1.135 1.116 1.135 - - 0 - 0.00%
2019-12-18 0 2.370 2.330 2.370 2.320 2.380 166,000 391,740 2.3599 1.135 1.116 1.135 1.111 1.140 346,597 1.1302 0.85%
2019-12-17 0 2.350 2.350 2.370 2.310 2.360 308,000 722,680 2.3464 1.126 1.126 1.135 1.106 1.130 643,083 1.1238 2.17%
2019-12-16 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 1.102 1.102 1.126 1.102 1.102 8,352 1.1016 0.00%
2019-12-13 0 2.300 2.300 2.360 2.300 2.350 104,000 242,560 2.3323 1.102 1.102 1.130 1.102 1.126 217,145 1.1170 0.00%
2019-12-12 0 2.300 2.300 2.340 - - 0 0 - 1.102 1.102 1.121 - - 0 - 0.00%
2019-12-11 0 2.300 2.300 2.340 - - 0 0 - 1.102 1.102 1.121 - - 0 - 0.00%
2019-12-10 0 2.300 2.300 2.360 2.260 2.300 20,000 45,620 2.2810 1.102 1.102 1.130 1.082 1.102 41,759 1.0925 0.00%
2019-12-09 0 2.300 2.280 2.290 2.280 2.300 46,000 105,180 2.2865 1.102 1.092 1.097 1.092 1.102 96,045 1.0951 0.44%
2019-12-06 0 2.290 2.290 2.340 2.280 2.280 10,000 22,800 2.2800 1.097 1.097 1.121 1.092 1.092 20,879 1.0920 -0.43%
2019-12-05 0 2.300 2.300 2.320 2.300 2.360 84,000 195,340 2.3255 1.102 1.102 1.111 1.102 1.130 175,386 1.1138 0.44%
2019-12-04 0 2.290 2.290 2.300 2.280 2.320 90,000 205,900 2.2878 1.097 1.097 1.102 1.092 1.111 187,914 1.0957 0.44%
2019-12-03 0 2.280 2.280 2.370 2.280 2.340 122,000 285,360 2.3390 1.092 1.092 1.135 1.092 1.121 254,728 1.1203 -2.56%
2019-12-02 0 2.340 2.300 2.360 2.300 2.340 54,000 124,360 2.3030 1.121 1.102 1.130 1.102 1.121 112,748 1.1030 0.00%
2019-11-29 0 2.340 2.340 2.380 2.300 2.390 106,000 246,980 2.3300 1.121 1.121 1.140 1.102 1.145 221,321 1.1159 1.74%
2019-11-28 0 2.300 2.280 2.340 - - 0 0 - 1.102 1.092 1.121 - - 0 - 0.00%
2019-11-27 0 2.300 2.300 2.340 2.300 2.330 166,000 383,380 2.3095 1.102 1.102 1.121 1.102 1.116 346,597 1.1061 0.00%
2019-11-26 0 2.300 2.300 2.310 2.300 2.320 370,000 853,240 2.3061 1.102 1.102 1.106 1.102 1.111 772,535 1.1045 -0.43%
2019-11-25 0 2.310 2.310 2.370 2.310 2.390 86,000 199,100 2.3151 1.106 1.106 1.135 1.106 1.145 179,562 1.1088 0.43%
2019-11-22 0 2.300 2.300 2.320 2.300 2.350 118,000 271,700 2.3025 1.102 1.102 1.111 1.102 1.126 246,376 1.1028 0.00%
2019-11-21 0 2.300 2.300 2.330 2.300 2.320 44,000 101,800 2.3136 1.102 1.102 1.116 1.102 1.111 91,869 1.1081 -1.29%
2019-11-20 0 2.330 2.310 2.330 2.330 2.330 14,000 32,620 2.3300 1.116 1.106 1.116 1.116 1.116 29,231 1.1159 0.00%
2019-11-19 0 2.330 2.310 2.360 2.310 2.330 18,000 41,740 2.3189 1.116 1.106 1.130 1.106 1.116 37,583 1.1106 0.87%
2019-11-18 0 2.310 2.300 2.310 2.310 2.310 16,000 36,960 2.3100 1.106 1.102 1.106 1.106 1.106 33,407 1.1064 0.00%
2019-11-15 0 2.310 2.310 2.360 2.300 2.320 268,000 619,120 2.3101 1.106 1.106 1.130 1.102 1.111 559,566 1.1064 0.00%
2019-11-14 0 2.310 2.310 2.370 2.310 2.330 32,000 74,520 2.3288 1.106 1.106 1.135 1.106 1.116 66,814 1.1153 -0.86%
2019-11-13 0 2.330 2.310 2.370 - - 0 0 - 1.116 1.106 1.135 - - 0 - 0.00%
2019-11-12 0 2.330 2.330 2.380 2.320 2.340 122,000 284,300 2.3303 1.116 1.116 1.140 1.111 1.121 254,728 1.1161 0.00%
2019-11-11 0 2.330 2.330 2.340 2.330 2.350 278,000 650,700 2.3406 1.116 1.116 1.121 1.116 1.126 580,445 1.1210 -1.69%
2019-11-08 0 2.370 2.330 2.380 2.320 2.380 106,000 251,420 2.3719 1.135 1.116 1.140 1.111 1.140 221,321 1.1360 0.85%
2019-11-07 0 2.350 2.350 2.400 - - 0 0 - 1.126 1.126 1.149 - - 0 - 0.86%
2019-11-06 0 2.330 2.330 2.390 2.330 2.350 54,000 126,740 2.3470 1.116 1.116 1.145 1.116 1.126 112,748 1.1241 0.00%
2019-11-05 0 2.330 2.330 2.340 2.330 2.340 82,000 191,840 2.3395 1.116 1.116 1.121 1.116 1.121 171,210 1.1205 -0.43%
2019-11-04 0 2.340 2.340 2.400 2.300 2.360 94,000 221,160 2.3528 1.121 1.121 1.149 1.102 1.130 196,266 1.1268 0.43%
2019-11-01 0 2.330 2.330 2.350 2.330 2.330 18,000 41,940 2.3300 1.116 1.116 1.126 1.116 1.116 37,583 1.1159 0.00%
2019-10-31 0 2.330 2.300 2.330 2.300 2.350 30,000 69,620 2.3207 1.116 1.102 1.116 1.102 1.126 62,638 1.1115 0.43%
2019-10-30 0 2.320 2.300 2.350 2.320 2.360 218,000 509,900 2.3390 1.111 1.102 1.126 1.111 1.130 455,169 1.1202 0.00%
2019-10-29 0 2.320 2.320 2.380 2.320 2.380 42,000 99,300 2.3643 1.111 1.111 1.140 1.111 1.140 87,693 1.1324 -0.85%
2019-10-28 0 2.340 2.340 2.400 2.330 2.390 52,000 122,840 2.3623 1.121 1.121 1.149 1.116 1.145 108,572 1.1314 0.00%
2019-10-25 0 2.340 2.330 2.350 2.310 2.340 24,000 55,760 2.3233 1.121 1.116 1.126 1.106 1.121 50,110 1.1127 -0.85%
2019-10-24 0 2.360 2.310 2.360 2.320 2.380 134,000 315,160 2.3519 1.130 1.106 1.130 1.111 1.140 279,783 1.1264 2.16%
2019-10-23 0 2.310 2.300 2.330 - - 0 0 - 1.106 1.102 1.116 - - 0 - 0.00%
2019-10-22 0 2.310 2.310 2.350 2.300 2.340 66,000 152,940 2.3173 1.106 1.106 1.126 1.102 1.121 137,804 1.1098 0.00%
2019-10-21 0 2.310 2.310 2.350 2.300 2.350 84,000 197,220 2.3479 1.106 1.106 1.126 1.102 1.126 175,386 1.1245 0.87%
2019-10-18 0 2.290 2.290 2.340 2.280 2.360 102,000 238,700 2.3402 1.097 1.097 1.121 1.092 1.130 212,969 1.1208 0.00%
2019-10-17 0 2.290 2.290 2.330 2.290 2.330 100,000 231,600 2.3160 1.097 1.097 1.116 1.097 1.116 208,793 1.1092 -0.43%
2019-10-16 0 2.300 2.290 2.320 2.300 2.300 62,000 142,600 2.3000 1.102 1.097 1.111 1.102 1.102 129,452 1.1016 2.22%
2019-10-15 0 2.250 2.250 2.290 2.250 2.290 52,000 119,000 2.2885 1.078 1.078 1.097 1.078 1.097 108,572 1.0960 -1.75%
2019-10-14 0 2.290 2.290 2.300 2.290 2.300 340,000 779,260 2.2919 1.097 1.097 1.102 1.097 1.102 709,897 1.0977 0.00%
2019-10-11 0 2.290 2.270 2.280 2.270 2.290 34,000 77,440 2.2776 1.097 1.087 1.092 1.087 1.097 70,990 1.0909 0.88%
2019-10-10 0 2.270 2.250 2.280 2.250 2.270 42,000 94,800 2.2571 1.087 1.078 1.092 1.078 1.087 87,693 1.0810 0.44%
2019-10-09 0 2.260 2.260 2.290 2.260 2.290 110,000 250,720 2.2793 1.082 1.082 1.097 1.082 1.097 229,673 1.0916 -1.31%
2019-10-08 0 2.290 2.260 2.290 2.270 2.300 14,000 31,900 2.2786 1.097 1.082 1.097 1.087 1.102 29,231 1.0913 1.33%
2019-10-04 0 2.260 2.230 2.260 - - 36,000 81,000 2.2500 1.082 1.068 1.082 - - 75,166 1.0776 0.00%
2019-10-03 0 2.260 2.260 2.290 2.250 2.310 20,000 45,360 2.2680 1.082 1.082 1.097 1.078 1.106 41,759 1.0862 -1.74%
2019-10-02 0 2.300 2.270 2.300 2.220 2.310 20,000 45,260 2.2630 1.102 1.087 1.102 1.063 1.106 41,759 1.0838 1.32%
2019-09-30 0 2.270 2.260 2.300 2.260 2.300 24,000 54,940 2.2892 1.087 1.082 1.102 1.082 1.102 50,110 1.0964 0.44%
2019-09-27 0 2.260 2.260 2.300 - - 0 0 - 1.082 1.082 1.102 - - 0 - 0.89%
2019-09-26 0 2.240 2.240 2.250 2.240 2.260 86,000 193,640 2.2516 1.073 1.073 1.078 1.073 1.082 179,562 1.0784 -0.88%
2019-09-25 0 2.260 2.250 2.260 2.250 2.280 372,000 843,940 2.2687 1.082 1.078 1.082 1.078 1.092 776,711 1.0866 -0.44%
2019-09-24 0 2.270 2.270 2.280 2.250 2.350 180,000 411,840 2.2880 1.087 1.087 1.092 1.078 1.126 375,828 1.0958 0.89%
2019-09-23 0 2.250 2.250 2.300 - - 0 0 - 1.078 1.078 1.102 - - 0 - 0.00%
2019-09-20 0 2.250 2.240 2.260 2.250 2.340 156,000 357,560 2.2921 1.078 1.073 1.082 1.078 1.121 325,717 1.0978 -2.60%
2019-09-19 0 2.310 2.300 2.360 - - 0 0 - 1.106 1.102 1.130 - - 0 - 0.00%
2019-09-18 0 2.310 2.310 2.360 2.300 2.300 4,200 9,654 2.2986 1.106 1.106 1.130 1.102 1.102 8,769 1.1009 -0.43%
2019-09-17 0 2.320 2.320 2.370 2.260 2.350 142,000 326,720 2.3008 1.111 1.111 1.135 1.082 1.126 296,486 1.1020 -1.69%
2019-09-16 0 2.360 2.270 2.360 2.320 2.360 30,000 69,760 2.3253 1.130 1.087 1.130 1.111 1.130 62,638 1.1137 1.29%
2019-09-13 0 2.330 2.330 2.420 2.320 2.330 42,000 97,700 2.3262 1.116 1.116 1.159 1.111 1.116 87,693 1.1141 -2.10%
2019-09-12 0 2.380 2.340 2.380 2.380 2.380 16,000 38,080 2.3800 1.140 1.121 1.140 1.140 1.140 33,407 1.1399 0.85%
2019-09-11 0 2.360 2.330 2.360 - - 0 0 - 1.130 1.116 1.130 - - 0 - 0.00%
2019-09-10 0 2.360 2.300 2.360 2.300 2.360 6,000 14,040 2.3400 1.130 1.102 1.130 1.102 1.130 12,528 1.1207 2.61%
2019-09-09 0 2.300 2.270 2.330 2.300 2.350 82,714 192,923 2.3324 1.102 1.087 1.116 1.102 1.126 172,701 1.1171 -0.43%
2019-09-06 0 2.310 2.290 2.310 2.260 2.310 45,204 103,677 2.2935 1.106 1.097 1.106 1.082 1.106 94,383 1.0985 2.21%
2019-09-05 0 2.330 2.330 2.350 2.300 2.360 298,000 694,520 2.3306 1.082 1.082 1.092 1.068 1.096 641,476 1.0827 0.00%
2019-09-04 0 2.330 2.320 2.350 2.320 2.340 80,000 186,660 2.3333 1.082 1.078 1.092 1.078 1.087 172,208 1.0839 1.30%
2019-09-03 0 2.300 2.300 2.340 2.300 2.340 94,000 216,840 2.3068 1.068 1.068 1.087 1.068 1.087 202,345 1.0716 0.00%
2019-09-02 0 2.300 2.300 2.340 2.220 2.360 762,000 1,755,320 2.3036 1.068 1.068 1.087 1.031 1.096 1,640,283 1.0701 0.00%
2019-08-30 0 2.300 2.300 2.320 2.300 2.330 182,000 419,640 2.3057 1.068 1.068 1.078 1.068 1.082 391,774 1.0711 -0.86%
2019-08-29 0 2.320 2.320 2.330 2.310 2.320 198,332 459,573 2.3172 1.078 1.078 1.082 1.073 1.078 426,930 1.0765 0.87%
2019-08-28 0 2.300 2.300 2.320 2.300 2.360 54,442 126,310 2.3201 1.068 1.068 1.078 1.068 1.096 117,192 1.0778 0.00%
2019-08-27 0 2.300 2.300 2.340 2.260 2.300 206,000 471,140 2.2871 1.068 1.068 1.087 1.050 1.068 443,436 1.0625 1.77%
2019-08-26 0 2.260 2.260 2.290 2.250 2.270 150,000 339,640 2.2643 1.050 1.050 1.064 1.045 1.055 322,890 1.0519 -1.74%
2019-08-23 0 2.300 2.260 2.320 - - 0 0 - 1.068 1.050 1.078 - - 0 - 0.00%
2019-08-22 0 2.300 2.260 2.300 2.300 2.300 14,000 32,200 2.3000 1.068 1.050 1.068 1.068 1.068 30,136 1.0685 1.32%
2019-08-21 0 2.270 2.260 2.280 2.260 2.440 64,000 145,640 2.2756 1.055 1.050 1.059 1.050 1.134 137,767 1.0572 0.44%
2019-08-20 0 2.260 2.260 2.330 2.260 2.330 54,000 124,460 2.3048 1.050 1.050 1.082 1.050 1.082 116,241 1.0707 -2.59%
2019-08-19 0 2.320 2.270 2.340 2.240 2.350 48,000 109,280 2.2767 1.078 1.055 1.087 1.041 1.092 103,325 1.0576 3.11%
2019-08-16 0 2.250 2.240 2.270 2.240 2.370 54,000 121,680 2.2533 1.045 1.041 1.055 1.041 1.101 116,241 1.0468 0.90%
2019-08-15 0 2.230 2.230 2.290 2.230 2.240 63,587 141,923 2.2319 1.036 1.036 1.064 1.036 1.041 136,878 1.0369 -0.89%
2019-08-14 0 2.250 2.220 2.250 2.200 2.250 41,587 92,023 2.2128 1.045 1.031 1.045 1.022 1.045 89,520 1.0280 2.27%
2019-08-13 0 2.200 2.140 2.230 2.200 2.300 71,587 161,063 2.2499 1.022 0.994 1.036 1.022 1.068 154,098 1.0452 -4.35%
2019-08-12 0 2.300 2.260 2.360 2.270 2.300 39,587 90,643 2.2897 1.068 1.050 1.096 1.055 1.068 85,215 1.0637 0.88%
2019-08-09 0 2.280 2.220 2.280 2.280 2.300 37,587 86,090 2.2904 1.059 1.031 1.059 1.059 1.068 80,910 1.0640 -0.44%
2019-08-08 0 2.290 2.290 2.300 2.250 2.300 154,000 352,480 2.2888 1.064 1.064 1.068 1.045 1.068 331,501 1.0633 0.88%
2019-08-07 0 2.270 2.260 2.270 2.250 2.270 33,587 75,991 2.2625 1.055 1.050 1.055 1.045 1.055 72,299 1.0511 -2.16%
2019-08-06 0 2.320 2.230 2.340 2.220 2.320 184,000 415,080 2.2559 1.078 1.036 1.087 1.031 1.078 396,079 1.0480 2.20%
2019-08-05 0 2.270 2.260 2.270 2.250 2.300 475,587 1,086,327 2.2842 1.055 1.050 1.055 1.045 1.068 1,023,750 1.0611 -2.99%
2019-08-02 0 2.340 2.340 2.350 2.290 2.340 163,587 380,202 2.3242 1.087 1.087 1.092 1.064 1.087 352,138 1.0797 -1.68%
2019-08-01 0 2.380 2.360 2.410 2.300 2.380 115,587 271,334 2.3474 1.106 1.096 1.120 1.068 1.106 248,813 1.0905 -0.42%
2019-07-31 0 2.390 2.390 2.430 2.360 2.390 17,587 41,734 2.3730 1.110 1.110 1.129 1.096 1.110 37,858 1.1024 0.00%
2019-07-30 0 2.390 2.390 2.400 2.390 2.420 65,216 156,312 2.3968 1.110 1.110 1.115 1.110 1.124 140,384 1.1135 -0.83%
2019-07-29 0 2.410 2.410 2.440 2.410 2.420 33,216 80,037 2.4096 1.120 1.120 1.134 1.120 1.124 71,501 1.1194 -0.41%
2019-07-26 0 2.420 2.420 2.460 2.420 2.430 101,649 246,724 2.4272 1.124 1.124 1.143 1.124 1.129 218,810 1.1276 0.00%
2019-07-25 0 2.420 2.420 2.440 2.420 2.430 26,000 63,020 2.4238 1.124 1.124 1.134 1.124 1.129 55,968 1.1260 0.00%
2019-07-24 0 2.420 2.420 2.460 2.420 2.470 110,000 267,440 2.4313 1.124 1.124 1.143 1.124 1.147 236,786 1.1295 0.41%
2019-07-23 0 2.410 2.410 2.430 2.400 2.400 26,000 62,400 2.4000 1.120 1.120 1.129 1.115 1.115 55,968 1.1149 0.00%
2019-07-22 0 2.410 2.400 2.410 2.410 2.430 38,000 92,180 2.4258 1.120 1.115 1.120 1.120 1.129 81,799 1.1269 -0.82%
2019-07-19 0 2.430 2.430 2.450 2.430 2.430 10,000 24,300 2.4300 1.129 1.129 1.138 1.129 1.129 21,526 1.1289 -0.82%
2019-07-18 0 2.450 2.420 2.450 2.410 2.450 14,000 33,840 2.4171 1.138 1.124 1.138 1.120 1.138 30,136 1.1229 0.00%
2019-07-17 0 2.450 2.430 2.450 2.420 2.450 24,000 58,180 2.4242 1.138 1.129 1.138 1.124 1.138 51,662 1.1262 1.66%
2019-07-16 0 2.410 2.410 2.450 2.400 2.420 12,000 28,900 2.4083 1.120 1.120 1.138 1.115 1.124 25,831 1.1188 0.00%
2019-07-15 0 2.410 2.410 2.430 2.400 2.430 74,000 178,640 2.4141 1.120 1.120 1.129 1.115 1.129 159,293 1.1215 0.00%
2019-07-12 0 2.410 2.400 2.410 2.400 2.420 118,000 285,040 2.4156 1.120 1.115 1.120 1.115 1.124 254,007 1.1222 0.00%
2019-07-11 0 2.410 2.400 2.430 2.410 2.470 122,000 296,960 2.4341 1.120 1.115 1.129 1.120 1.147 262,618 1.1308 -0.41%
2019-07-10 0 2.420 2.410 2.470 - - 0 0 - 1.124 1.120 1.147 - - 0 - 0.00%
2019-07-09 0 2.420 2.420 2.490 2.410 2.470 88,000 213,460 2.4257 1.124 1.124 1.157 1.120 1.147 189,429 1.1269 -1.22%
2019-07-08 0 2.450 2.410 2.480 2.440 2.450 13,206 32,262 2.4430 1.138 1.120 1.152 1.134 1.138 28,427 1.1349 -1.61%
2019-07-05 0 2.490 2.450 2.500 - - 0 0 - 1.157 1.138 1.161 - - 0 - 0.00%
2019-07-04 0 2.490 2.440 2.500 2.400 2.510 96,000 237,800 2.4771 1.157 1.134 1.161 1.115 1.166 206,650 1.1507 -0.40%
2019-07-03 0 2.500 2.470 2.520 2.500 2.500 2,000 5,000 2.5000 1.161 1.147 1.171 1.161 1.161 4,305 1.1614 0.81%
2019-07-02 0 2.480 2.460 2.480 2.480 2.570 150,571 376,021 2.4973 1.152 1.143 1.152 1.152 1.194 324,120 1.1601 -0.40%
2019-06-28 0 2.490 2.440 2.490 2.490 2.490 4,000 9,960 2.4900 1.157 1.134 1.157 1.157 1.157 8,610 1.1567 2.47%
2019-06-27 0 2.430 2.430 2.500 - - 0 0 - 1.129 1.129 1.161 - - 0 - 0.00%
2019-06-26 0 2.430 2.430 2.500 2.420 2.440 24,000 58,420 2.4342 1.129 1.129 1.161 1.124 1.134 51,662 1.1308 0.41%
2019-06-25 0 2.420 2.420 2.450 2.420 2.430 7,500 18,100 2.4133 1.124 1.124 1.138 1.124 1.129 16,145 1.1211 -1.63%
2019-06-24 0 2.460 2.430 2.460 2.420 2.490 28,000 69,080 2.4671 1.143 1.129 1.143 1.124 1.157 60,273 1.1461 -1.60%
2019-06-21 0 2.500 2.390 2.500 2.470 2.500 24,000 59,380 2.4742 1.161 1.110 1.161 1.147 1.161 51,662 1.1494 2.04%
2019-06-20 0 2.450 2.450 2.500 - - 0 0 - 1.138 1.138 1.161 - - 0 - 0.00%
2019-06-19 0 2.450 2.430 2.500 2.430 2.450 34,000 82,860 2.4371 1.138 1.129 1.161 1.129 1.138 73,188 1.1321 1.66%
2019-06-18 0 2.410 2.400 2.490 2.410 2.410 12,000 28,920 2.4100 1.120 1.115 1.157 1.120 1.120 25,831 1.1196 0.42%
2019-06-17 0 2.400 2.400 2.420 2.400 2.490 4,000 9,780 2.4450 1.115 1.115 1.124 1.115 1.157 8,610 1.1358 -1.64%
2019-06-14 0 2.440 2.400 2.530 2.360 2.450 90,000 214,140 2.3793 1.134 1.115 1.175 1.096 1.138 193,734 1.1053 0.00%
2019-06-13 0 2.440 2.410 2.450 2.390 2.440 6,000 14,440 2.4067 1.134 1.120 1.138 1.110 1.134 12,916 1.1180 -0.81%
2019-06-12 0 2.460 2.410 2.460 2.420 2.480 22,000 53,540 2.4336 1.143 1.120 1.143 1.124 1.152 47,357 1.1306 -1.99%
2019-06-11 0 2.510 2.490 2.520 2.470 2.510 108,000 268,000 2.4815 1.166 1.157 1.171 1.147 1.166 232,481 1.1528 1.21%
2019-06-10 0 2.580 2.570 2.600 2.510 2.600 88,000 226,480 2.5736 1.152 1.148 1.161 1.121 1.161 197,067 1.1493 0.39%
2019-06-06 0 2.570 2.530 2.570 2.530 2.580 104,000 263,940 2.5379 1.148 1.130 1.148 1.130 1.152 232,898 1.1333 1.58%
2019-06-05 0 2.530 2.520 2.560 2.500 2.840 192,000 494,440 2.5752 1.130 1.125 1.143 1.116 1.268 429,965 1.1500 2.85%
2019-06-04 0 2.460 2.460 2.500 2.450 2.540 344,000 857,700 2.4933 1.099 1.099 1.116 1.094 1.134 770,354 1.1134 -2.38%
2019-06-03 0 2.520 2.510 2.530 2.490 2.570 166,000 418,020 2.5182 1.125 1.121 1.130 1.112 1.148 371,741 1.1245 -1.18%
2019-05-31 0 2.550 2.550 2.580 2.540 2.600 138,000 353,220 2.5596 1.139 1.139 1.152 1.134 1.161 309,037 1.1430 0.00%
2019-05-30 0 2.550 2.540 2.580 2.530 2.550 90,000 228,600 2.5400 1.139 1.134 1.152 1.130 1.139 201,546 1.1342 -1.54%
2019-05-29 0 2.590 2.550 2.590 2.550 2.590 100,000 255,280 2.5528 1.157 1.139 1.157 1.139 1.157 223,940 1.1399 1.57%
2019-05-28 0 2.550 2.550 2.580 2.550 2.590 134,000 343,680 2.5648 1.139 1.139 1.152 1.139 1.157 300,080 1.1453 -1.16%
2019-05-27 0 2.580 2.560 2.580 2.580 2.580 6,000 15,480 2.5800 1.152 1.143 1.152 1.152 1.152 13,436 1.1521 1.18%
2019-05-24 0 2.550 2.550 2.570 2.540 2.570 234,000 596,700 2.5500 1.139 1.139 1.148 1.134 1.148 524,020 1.1387 0.00%
2019-05-23 0 2.550 2.550 2.580 2.510 2.600 730,000 1,874,880 2.5683 1.139 1.139 1.152 1.121 1.161 1,634,763 1.1469 0.00%
2019-05-22 0 2.550 2.550 2.580 2.550 2.620 30,000 76,960 2.5653 1.139 1.139 1.152 1.139 1.170 67,182 1.1455 -0.39%
2019-05-21 0 2.560 2.560 2.600 2.560 2.610 28,000 71,900 2.5679 1.143 1.143 1.161 1.143 1.165 62,703 1.1467 0.00%
2019-05-20 0 2.560 2.540 2.560 2.510 2.560 156,000 396,200 2.5397 1.143 1.134 1.143 1.121 1.143 349,347 1.1341 -0.39%
2019-05-17 0 2.570 2.560 2.590 2.550 2.600 466,000 1,201,860 2.5791 1.148 1.143 1.157 1.139 1.161 1,043,561 1.1517 -1.15%
2019-05-16 0 2.600 2.560 2.600 2.520 2.600 268,000 691,760 2.5812 1.161 1.143 1.161 1.125 1.161 600,160 1.1526 3.17%
2019-05-15 0 2.520 2.510 2.560 2.510 2.580 76,000 191,240 2.5163 1.125 1.121 1.143 1.121 1.152 170,195 1.1237 0.40%
2019-05-14 0 2.510 2.490 2.510 2.490 2.520 80,000 200,000 2.5000 1.121 1.112 1.121 1.112 1.125 179,152 1.1164 -0.40%
2019-05-10 0 2.520 2.490 2.520 2.450 2.530 1,000,000 2,473,920 2.4739 1.125 1.112 1.125 1.094 1.130 2,239,401 1.1047 -0.79%
2019-05-09 0 2.540 2.500 2.540 2.510 2.570 324,000 824,900 2.5460 1.134 1.116 1.134 1.121 1.148 725,566 1.1369 -0.78%
2019-05-08 0 2.560 2.550 2.560 2.550 2.600 182,000 468,520 2.5743 1.143 1.139 1.143 1.139 1.161 407,571 1.1495 -2.66%
2019-05-07 0 2.630 2.590 2.630 2.560 2.630 44,000 113,260 2.5741 1.174 1.157 1.174 1.143 1.174 98,534 1.1495 1.54%
2019-05-06 0 2.590 2.570 2.590 2.550 2.610 238,000 613,480 2.5776 1.157 1.148 1.157 1.139 1.165 532,978 1.1510 -3.00%
2019-05-03 0 2.670 2.650 2.700 2.610 2.710 250,000 664,300 2.6572 1.192 1.183 1.206 1.165 1.210 559,850 1.1866 -1.48%
2019-05-02 0 2.710 2.700 2.710 2.690 2.730 20,000 53,920 2.6960 1.210 1.206 1.210 1.201 1.219 44,788 1.2039 1.12%
2019-04-30 0 2.680 2.670 2.680 2.660 2.690 60,000 160,100 2.6683 1.197 1.192 1.197 1.188 1.201 134,364 1.1915 0.00%
2019-04-29 0 2.680 2.650 2.680 2.650 2.680 44,196 118,129 2.6728 1.197 1.183 1.197 1.183 1.197 98,973 1.1936 0.00%
2019-04-26 0 2.680 2.670 2.690 2.670 2.710 300,000 803,780 2.6793 1.197 1.192 1.201 1.192 1.210 671,820 1.1964 -1.83%
2019-04-25 0 2.730 2.720 2.730 2.720 2.770 92,000 252,760 2.7474 1.219 1.215 1.219 1.215 1.237 206,025 1.2268 -1.44%
2019-04-24 0 2.770 2.740 2.770 2.770 2.780 6,000 16,660 2.7767 1.237 1.224 1.237 1.237 1.241 13,436 1.2399 -0.72%
2019-04-23 0 2.790 2.740 2.790 2.770 2.870 36,000 101,020 2.8061 1.246 1.224 1.246 1.237 1.282 80,618 1.2531 0.72%
2019-04-18 0 2.770 2.730 2.770 2.730 2.810 452,004 1,240,311 2.7440 1.237 1.219 1.237 1.219 1.255 1,012,218 1.2253 0.00%
2019-04-17 0 2.770 2.750 2.760 2.750 2.800 418,000 1,156,700 2.7672 1.237 1.228 1.232 1.228 1.250 936,070 1.2357 -1.77%
2019-04-16 0 2.820 2.790 2.820 2.740 2.820 227,000 632,380 2.7858 1.259 1.246 1.259 1.224 1.259 508,344 1.2440 0.71%
2019-04-15 0 2.800 2.770 2.800 2.780 2.830 188,000 526,640 2.8013 1.250 1.237 1.250 1.241 1.264 421,007 1.2509 -0.36%
2019-04-12 0 2.810 2.780 2.810 2.770 2.850 616,117 1,721,422 2.7940 1.255 1.241 1.255 1.237 1.273 1,379,733 1.2476 -1.06%
2019-04-11 0 2.840 2.830 2.840 2.800 2.920 634,000 1,800,120 2.8393 1.268 1.264 1.268 1.250 1.304 1,419,780 1.2679 -3.07%
2019-04-10 0 2.930 2.930 2.950 2.900 2.960 800,000 2,343,700 2.9296 1.308 1.308 1.317 1.295 1.322 1,791,521 1.3082 1.03%
2019-04-09 0 2.900 2.900 2.930 2.770 2.980 2,222,000 6,420,560 2.8895 1.295 1.295 1.308 1.237 1.331 4,975,950 1.2903 5.07%
2019-04-08 0 2.760 2.750 2.780 2.650 2.790 1,296,000 3,524,940 2.7199 1.232 1.228 1.241 1.183 1.246 2,902,264 1.2145 2.99%
2019-04-04 0 2.680 2.670 2.710 2.650 2.740 336,000 905,300 2.6943 1.197 1.192 1.210 1.183 1.224 752,439 1.2032 -1.47%
2019-04-03 0 2.720 2.710 2.730 2.610 2.790 1,110,920 3,035,245 2.7322 1.215 1.210 1.219 1.165 1.246 2,487,796 1.2201 4.21%
2019-04-02 0 2.610 2.610 2.650 2.570 2.660 636,000 1,662,360 2.6138 1.165 1.165 1.183 1.148 1.188 1,424,259 1.1672 1.56%
2019-04-01 0 2.570 2.570 2.580 2.550 2.600 252,000 649,700 2.5782 1.148 1.148 1.152 1.139 1.161 564,329 1.1513 1.58%
2019-03-29 0 2.530 2.530 2.540 2.500 2.540 110,000 276,740 2.5158 1.130 1.130 1.134 1.116 1.134 246,334 1.1234 1.20%
2019-03-28 0 2.500 2.500 2.540 2.480 2.540 282,000 708,340 2.5118 1.116 1.116 1.134 1.107 1.134 631,511 1.1217 0.40%
2019-03-27 0 2.490 2.490 2.530 2.490 2.530 738,000 1,847,800 2.5038 1.112 1.112 1.130 1.112 1.130 1,652,678 1.1181 0.81%
2019-03-26 0 2.470 2.470 2.500 2.450 2.510 186,000 461,940 2.4835 1.103 1.103 1.116 1.094 1.121 416,529 1.1090 0.00%
2019-03-25 0 2.470 2.460 2.470 2.450 2.520 452,040 1,121,399 2.4808 1.103 1.099 1.103 1.094 1.125 1,012,299 1.1078 -0.80%
2019-03-22 0 2.490 2.480 2.500 2.480 2.520 764,000 1,909,800 2.4997 1.112 1.107 1.116 1.107 1.125 1,710,903 1.1163 -0.80%
2019-03-21 0 2.510 2.490 2.520 2.460 2.510 684,000 1,700,500 2.4861 1.121 1.112 1.125 1.099 1.121 1,531,751 1.1102 -1.18%
2019-03-20 0 2.540 2.500 2.540 2.470 2.560 302,000 759,240 2.5140 1.134 1.116 1.134 1.103 1.143 676,299 1.1226 2.01%
2019-03-19 0 2.490 2.490 2.500 2.490 2.570 368,000 929,240 2.5251 1.112 1.112 1.116 1.112 1.148 824,100 1.1276 -0.80%
2019-03-18 0 2.510 2.510 2.520 2.470 2.540 171,751 429,927 2.5032 1.121 1.121 1.125 1.103 1.134 384,619 1.1178 1.62%
2019-03-15 0 2.470 2.440 2.480 2.430 2.550 4,127,591 10,152,222 2.4596 1.103 1.090 1.107 1.085 1.139 9,243,333 1.0983 0.41%
2019-03-14 0 2.460 2.450 2.460 2.450 2.470 136,000 333,500 2.4522 1.099 1.094 1.099 1.094 1.103 304,559 1.0950 0.00%
2019-03-13 0 2.460 2.460 2.480 2.450 2.480 78,000 192,340 2.4659 1.099 1.099 1.107 1.094 1.107 174,673 1.1011 0.00%
2019-03-12 0 2.460 2.460 2.500 2.460 2.510 106,000 262,480 2.4762 1.099 1.099 1.116 1.099 1.121 237,377 1.1058 -0.40%
2019-03-11 0 2.470 2.460 2.490 2.470 2.510 240,000 596,060 2.4836 1.103 1.099 1.112 1.103 1.121 537,456 1.1090 0.00%
2019-03-08 0 2.470 2.460 2.470 2.460 2.470 36,000 88,620 2.4617 1.103 1.099 1.103 1.099 1.103 80,618 1.0993 0.00%
2019-03-07 0 2.470 2.470 2.480 2.460 2.490 200,000 495,980 2.4799 1.103 1.103 1.107 1.099 1.112 447,880 1.1074 0.41%
2019-03-06 0 2.460 2.460 2.480 2.460 2.490 156,000 385,500 2.4712 1.099 1.099 1.107 1.099 1.112 349,347 1.1035 -0.40%
2019-03-05 0 2.470 2.460 2.470 2.450 2.490 226,000 556,300 2.4615 1.103 1.099 1.103 1.094 1.112 506,105 1.0992 0.41%
2019-03-04 0 2.460 2.460 2.480 2.460 2.500 117,000 289,590 2.4751 1.099 1.099 1.107 1.099 1.116 262,010 1.1053 0.00%
2019-03-01 0 2.460 2.460 2.470 2.450 2.550 350,000 874,520 2.4986 1.099 1.099 1.103 1.094 1.139 783,790 1.1158 -1.99%
2019-02-28 0 2.510 2.480 2.510 2.470 2.510 16,000 39,840 2.4900 1.121 1.107 1.121 1.103 1.121 35,830 1.1119 0.80%
2019-02-27 0 2.490 2.470 2.490 - - 0 0 - 1.112 1.103 1.112 - - 0 - 0.00%
2019-02-26 0 2.490 2.490 2.540 2.460 2.540 66,000 164,160 2.4873 1.112 1.112 1.134 1.099 1.134 147,800 1.1107 0.81%
2019-02-25 0 2.470 2.470 2.480 2.410 2.500 338,000 835,680 2.4724 1.103 1.103 1.107 1.076 1.116 756,918 1.1041 1.23%
2019-02-22 0 2.440 2.440 2.450 2.440 2.470 108,200 265,660 2.4553 1.090 1.090 1.094 1.090 1.103 242,303 1.0964 -0.81%
2019-02-21 0 2.460 2.440 2.450 2.410 2.470 68,000 167,500 2.4632 1.099 1.090 1.094 1.076 1.103 152,279 1.1000 1.23%
2019-02-20 0 2.430 2.420 2.450 2.420 2.470 316,000 774,360 2.4505 1.085 1.081 1.094 1.081 1.103 707,651 1.0943 -1.62%
2019-02-19 0 2.470 2.460 2.470 2.450 2.480 138,000 340,620 2.4683 1.103 1.099 1.103 1.094 1.107 309,037 1.1022 -0.80%
2019-02-18 0 2.490 2.450 2.490 2.450 2.500 32,000 79,480 2.4838 1.112 1.094 1.112 1.094 1.116 71,661 1.1091 1.63%
2019-02-15 0 2.450 2.450 2.480 2.430 2.500 118,000 288,260 2.4429 1.094 1.094 1.107 1.085 1.116 264,249 1.0909 -0.81%
2019-02-14 0 2.470 2.470 2.480 2.460 2.480 77,600 191,348 2.4658 1.103 1.103 1.107 1.099 1.107 173,778 1.1011 1.65%
2019-02-13 0 2.430 2.430 2.450 2.430 2.460 284,000 697,140 2.4547 1.085 1.085 1.094 1.085 1.099 635,990 1.0961 -0.82%
2019-02-12 0 2.450 2.440 2.450 2.400 2.460 198,000 483,640 2.4426 1.094 1.090 1.094 1.072 1.099 443,401 1.0907 0.41%
2019-02-11 0 2.440 2.430 2.440 2.430 2.460 100,000 243,540 2.4354 1.090 1.085 1.090 1.085 1.099 223,940 1.0875 0.83%
2019-02-08 0 2.420 2.400 2.420 2.380 2.440 360,000 867,180 2.4088 1.081 1.072 1.081 1.063 1.090 806,185 1.0757 -0.82%
2019-02-04 0 2.440 2.440 2.450 2.350 2.430 234,000 562,200 2.4026 1.090 1.090 1.094 1.049 1.085 524,020 1.0729 0.00%
2019-02-01 0 2.440 2.440 2.450 2.420 2.430 458,000 1,112,500 2.4290 1.090 1.090 1.094 1.081 1.085 1,025,646 1.0847 -1.21%
2019-01-31 0 2.470 2.470 2.480 2.410 2.470 254,000 621,460 2.4467 1.103 1.103 1.107 1.076 1.103 568,808 1.0926 1.65%
2019-01-30 0 2.430 2.420 2.450 2.400 2.470 78,000 191,120 2.4503 1.085 1.081 1.094 1.072 1.103 174,673 1.0942 -0.82%
2019-01-29 0 2.450 2.450 2.500 2.450 2.500 398,000 981,400 2.4658 1.094 1.094 1.116 1.094 1.116 891,282 1.1011 -0.41%
2019-01-28 0 2.460 2.460 2.480 2.400 2.500 184,000 452,620 2.4599 1.099 1.099 1.107 1.072 1.116 412,050 1.0985 1.23%
2019-01-25 0 2.430 2.400 2.420 2.370 2.500 324,000 789,060 2.4354 1.085 1.072 1.081 1.058 1.116 725,566 1.0875 3.85%
2019-01-24 0 2.340 2.330 2.350 2.310 2.400 432,000 1,010,920 2.3401 1.045 1.040 1.049 1.032 1.072 967,421 1.0450 -2.50%
2019-01-23 0 2.400 2.360 2.420 2.320 2.400 31,300 73,331 2.3428 1.072 1.054 1.081 1.036 1.072 70,093 1.0462 2.13%
2019-01-22 0 2.350 2.360 2.400 2.350 2.400 64,000 151,880 2.3731 1.049 1.054 1.072 1.049 1.072 143,322 1.0597 -3.29%
2019-01-21 0 2.430 2.420 2.450 2.430 2.500 138,000 338,460 2.4526 1.085 1.081 1.094 1.085 1.116 309,037 1.0952 1.25%
2019-01-18 0 2.400 2.360 2.400 2.400 2.420 80,589 193,970 2.4069 1.072 1.054 1.072 1.072 1.081 180,471 1.0748 0.00%
2019-01-17 0 2.400 2.360 2.400 2.360 2.420 72,000 170,980 2.3747 1.072 1.054 1.072 1.054 1.081 161,237 1.0604 -0.83%
2019-01-16 0 2.420 2.370 2.420 - - 0 0 - 1.081 1.058 1.081 - - 0 - 0.00%
2019-01-15 0 2.420 2.380 2.430 2.300 2.420 44,000 105,680 2.4018 1.081 1.063 1.085 1.027 1.081 98,534 1.0725 0.00%
2019-01-14 0 2.420 2.380 2.420 2.350 2.420 18,240 43,199 2.3684 1.081 1.063 1.081 1.049 1.081 40,847 1.0576 -0.41%
2019-01-11 0 2.430 2.400 2.430 2.380 2.430 8,000 19,240 2.4050 1.085 1.072 1.085 1.063 1.085 17,915 1.0739 2.10%
2019-01-10 0 2.380 2.340 2.430 2.380 2.430 126,000 300,220 2.3827 1.063 1.045 1.085 1.063 1.085 282,165 1.0640 -2.06%
2019-01-09 0 2.430 2.380 2.430 2.360 2.430 70,000 165,920 2.3703 1.085 1.063 1.085 1.054 1.085 156,758 1.0584 4.29%
2019-01-08 0 2.330 2.330 2.480 2.320 2.330 82,000 190,320 2.3210 1.040 1.040 1.107 1.036 1.040 183,631 1.0364 -1.27%
2019-01-07 0 2.360 2.330 2.460 - - 0 0 - 1.054 1.040 1.099 - - 0 - 0.00%
2019-01-04 0 2.360 2.300 2.360 2.200 2.360 119,700 268,317 2.2416 1.054 1.027 1.054 0.982 1.054 268,056 1.0010 1.72%
2019-01-03 0 2.320 2.320 2.380 2.310 2.380 62,700 145,516 2.3208 1.036 1.036 1.063 1.032 1.063 140,410 1.0364 -1.69%
2019-01-02 0 2.360 2.280 2.430 2.260 2.360 42,000 95,240 2.2676 1.054 1.018 1.085 1.009 1.054 94,055 1.0126 1.72%
2018-12-31 0 2.320 2.320 2.400 2.300 2.400 44,000 102,580 2.3314 1.036 1.036 1.072 1.027 1.072 98,534 1.0411 -2.52%
2018-12-28 0 2.380 2.340 2.390 2.340 2.410 460,000 1,095,680 2.3819 1.063 1.045 1.067 1.045 1.076 1,030,125 1.0636 2.59%
2018-12-27 0 2.320 2.320 2.430 2.300 2.430 390,000 933,860 2.3945 1.036 1.036 1.085 1.027 1.085 873,367 1.0693 -4.53%
2018-12-24 0 2.430 2.400 2.430 - - 0 0 - 1.085 1.072 1.085 - - 0 - -1.22%
2018-12-21 0 2.460 2.410 2.470 2.400 2.500 128,000 310,320 2.4244 1.099 1.076 1.103 1.072 1.116 286,643 1.0826 2.93%
2018-12-20 0 2.390 2.370 2.420 2.340 2.400 244,000 582,840 2.3887 1.067 1.058 1.081 1.045 1.072 546,414 1.0667 -0.42%
2018-12-19 0 2.400 2.400 2.410 2.370 2.400 146,000 347,120 2.3775 1.072 1.072 1.076 1.058 1.072 326,953 1.0617 0.84%
2018-12-18 0 2.380 2.380 2.440 2.380 2.420 150,000 360,300 2.4020 1.063 1.063 1.090 1.063 1.081 335,910 1.0726 -2.46%
2018-12-17 0 2.440 2.400 2.450 2.390 2.490 36,000 86,360 2.3989 1.090 1.072 1.094 1.067 1.112 80,618 1.0712 1.67%
2018-12-14 0 2.400 2.400 2.500 2.400 2.400 64,000 153,600 2.4000 1.072 1.072 1.116 1.072 1.072 143,322 1.0717 0.42%
2018-12-13 0 2.390 2.390 2.410 2.390 2.410 56,000 134,220 2.3968 1.067 1.067 1.076 1.067 1.076 125,406 1.0703 -0.42%
2018-12-12 0 2.400 2.400 2.460 2.390 2.410 136,000 326,440 2.4003 1.072 1.072 1.099 1.067 1.076 304,559 1.0718 0.00%
2018-12-11 0 2.400 2.400 2.520 - - 0 0 - 1.072 1.072 1.125 - - 0 - 0.42%
2018-12-10 0 2.390 2.390 2.440 2.290 2.510 66,000 156,400 2.3697 1.067 1.067 1.090 1.023 1.121 147,800 1.0582 -1.24%
2018-12-07 0 2.420 2.420 2.490 2.410 2.420 48,000 115,760 2.4117 1.081 1.081 1.112 1.076 1.081 107,491 1.0769 -2.42%
2018-12-06 0 2.480 2.420 2.480 2.400 2.490 22,000 53,340 2.4245 1.107 1.081 1.107 1.072 1.112 49,267 1.0827 2.06%
2018-12-05 0 2.430 2.430 2.450 2.430 2.450 56,000 136,660 2.4404 1.085 1.085 1.094 1.085 1.094 125,406 1.0897 0.00%
2018-12-04 0 2.430 2.430 2.500 2.400 2.440 30,000 72,740 2.4247 1.085 1.085 1.116 1.072 1.090 67,182 1.0827 -0.41%
2018-12-03 0 2.440 2.440 2.470 2.440 2.450 74,000 181,180 2.4484 1.090 1.090 1.103 1.090 1.094 165,716 1.0933 0.00%
2018-11-30 0 2.440 2.440 2.500 2.440 2.440 66,000 161,040 2.4400 1.090 1.090 1.116 1.090 1.090 147,800 1.0896 0.00%
2018-11-29 0 2.440 2.430 2.440 2.440 2.460 62,000 151,720 2.4471 1.090 1.085 1.090 1.090 1.099 138,843 1.0927 -0.41%
2018-11-28 0 2.450 2.500 2.550 2.400 2.500 54,000 134,800 2.4963 1.094 1.116 1.139 1.072 1.116 120,928 1.1147 0.82%
2018-11-27 0 2.430 2.430 2.450 2.420 2.450 36,000 87,540 2.4317 1.085 1.085 1.094 1.081 1.094 80,618 1.0859 -0.41%
2018-11-26 0 2.440 2.430 2.450 - - 0 0 - 1.090 1.085 1.094 - - 0 - 0.00%
2018-11-23 0 2.440 2.440 2.460 2.440 2.460 100,000 244,540 2.4454 1.090 1.090 1.099 1.090 1.099 223,940 1.0920 0.00%
2018-11-22 0 2.440 2.440 2.450 2.440 2.450 80,000 195,740 2.4468 1.090 1.090 1.094 1.090 1.094 179,152 1.0926 0.41%
2018-11-21 0 2.430 2.430 2.460 2.430 2.630 48,000 118,640 2.4717 1.085 1.085 1.099 1.085 1.174 107,491 1.1037 0.41%
2018-11-20 0 2.420 2.420 2.500 2.420 2.460 60,000 147,060 2.4510 1.081 1.081 1.116 1.081 1.099 134,364 1.0945 -1.63%
2018-11-19 0 2.460 2.450 2.470 2.430 2.470 86,000 211,100 2.4547 1.099 1.094 1.103 1.085 1.103 192,589 1.0961 1.65%
2018-11-16 0 2.420 2.410 2.640 2.420 2.420 10,000 24,200 2.4200 1.081 1.076 1.179 1.081 1.081 22,394 1.0806 0.83%
2018-11-15 0 2.400 2.390 2.480 2.380 2.410 42,000 100,640 2.3962 1.072 1.067 1.107 1.063 1.076 94,055 1.0700 -0.41%
2018-11-14 0 2.410 2.400 2.530 2.410 2.430 54,000 130,820 2.4226 1.076 1.072 1.130 1.076 1.085 120,928 1.0818 0.00%
2018-11-13 0 2.410 2.400 2.530 - - 0 0 - 1.076 1.072 1.130 - - 0 - 0.00%
2018-11-12 0 2.410 2.410 2.500 2.300 2.390 26,000 61,380 2.3608 1.076 1.076 1.116 1.027 1.067 58,224 1.0542 0.42%
2018-11-09 0 2.400 2.400 2.480 2.400 2.400 10,000 24,000 2.4000 1.072 1.072 1.107 1.072 1.072 22,394 1.0717 -0.41%
2018-11-08 0 2.410 2.410 2.490 - - 0 0 - 1.076 1.076 1.112 - - 0 - 0.00%
2018-11-07 0 2.410 2.410 2.490 2.400 2.420 72,000 173,540 2.4103 1.076 1.076 1.112 1.072 1.081 161,237 1.0763 -0.41%
2018-11-06 0 2.420 2.420 2.450 2.420 2.450 44,000 107,220 2.4368 1.081 1.081 1.094 1.081 1.094 98,534 1.0882 0.00%
2018-11-05 0 2.420 2.400 2.440 - - 0 0 - 1.081 1.072 1.090 - - 0 - 0.00%
2018-11-02 0 2.420 2.420 2.460 2.370 2.420 180,000 432,940 2.4052 1.081 1.081 1.099 1.058 1.081 403,092 1.0740 0.83%
2018-11-01 0 2.400 2.370 2.400 2.400 2.400 20,000 48,000 2.4000 1.072 1.058 1.072 1.072 1.072 44,788 1.0717 1.69%
2018-10-31 0 2.360 2.360 2.400 - - 0 0 - 1.054 1.054 1.072 - - 0 - 0.43%
2018-10-30 0 2.350 2.350 2.400 2.350 2.350 18,000 42,300 2.3500 1.049 1.049 1.072 1.049 1.049 40,309 1.0494 0.00%
2018-10-29 0 2.350 2.350 2.400 2.310 2.350 50,000 115,740 2.3148 1.049 1.049 1.072 1.032 1.049 111,970 1.0337 -0.42%
2018-10-26 0 2.360 2.360 2.430 2.340 2.360 152,000 356,560 2.3458 1.054 1.054 1.085 1.045 1.054 340,389 1.0475 0.85%
2018-10-25 0 2.340 2.330 2.390 2.330 2.340 54,000 126,160 2.3363 1.045 1.040 1.067 1.040 1.045 120,928 1.0433 0.86%
2018-10-24 0 2.320 2.320 2.390 2.300 2.320 140,000 323,140 2.3081 1.036 1.036 1.067 1.027 1.036 313,516 1.0307 -0.43%
2018-10-23 0 2.330 2.320 2.380 2.300 2.390 106,000 245,840 2.3192 1.040 1.036 1.063 1.027 1.067 237,377 1.0357 -2.51%
2018-10-22 0 2.390 2.390 2.400 2.350 2.420 96,000 229,680 2.3925 1.067 1.067 1.072 1.049 1.081 214,983 1.0684 0.00%
2018-10-19 0 2.390 2.390 2.470 2.330 2.380 56,000 132,260 2.3618 1.067 1.067 1.103 1.040 1.063 125,406 1.0547 0.84%
2018-10-18 0 2.370 2.370 2.400 2.350 2.430 10,000 24,140 2.4140 1.058 1.058 1.072 1.049 1.085 22,394 1.0780 -2.07%
2018-10-16 0 2.420 2.420 2.600 2.400 2.440 106,000 255,200 2.4075 1.081 1.081 1.161 1.072 1.090 237,377 1.0751 -1.63%
2018-10-15 0 2.460 2.460 2.490 2.320 2.460 70,000 166,640 2.3806 1.099 1.099 1.112 1.036 1.099 156,758 1.0630 3.36%
2018-10-12 0 2.380 2.380 2.400 2.310 2.520 278,000 663,980 2.3884 1.063 1.063 1.072 1.032 1.125 622,554 1.0665 -2.46%
2018-10-11 0 2.440 2.400 2.490 2.300 2.510 166,000 402,640 2.4255 1.090 1.072 1.112 1.027 1.121 371,741 1.0831 -2.40%
2018-10-10 0 2.500 2.500 2.650 2.350 2.660 199,200 500,872 2.5144 1.116 1.116 1.183 1.049 1.188 446,089 1.1228 -3.47%
2018-10-09 0 2.590 2.580 2.660 2.540 2.610 166,000 430,900 2.5958 1.157 1.152 1.188 1.134 1.165 371,741 1.1591 0.00%
2018-10-08 0 2.590 2.590 2.600 2.590 2.640 324,000 849,460 2.6218 1.157 1.157 1.161 1.157 1.179 725,566 1.1708 -1.52%
2018-10-05 0 2.630 2.590 2.700 - - 0 0 - 1.174 1.157 1.206 - - 0 - 0.00%
2018-10-04 0 2.630 2.530 2.650 2.590 2.640 32,000 83,680 2.6150 1.174 1.130 1.183 1.157 1.179 71,661 1.1677 0.00%
2018-10-03 0 2.630 2.620 2.690 2.630 2.630 6,000 15,780 2.6300 1.174 1.170 1.201 1.174 1.174 13,436 1.1744 0.38%
2018-10-02 0 2.620 2.600 2.680 - - 0 0 - 1.170 1.161 1.197 - - 0 - 0.00%
2018-09-28 0 2.620 2.620 2.630 2.600 2.650 54,000 141,500 2.6204 1.170 1.170 1.174 1.161 1.183 120,928 1.1701 -1.13%
2018-09-27 0 2.650 2.650 2.770 2.650 2.650 12,000 31,800 2.6500 1.183 1.183 1.237 1.183 1.183 26,873 1.1834 1.92%
2018-09-26 0 2.600 2.600 2.750 2.600 2.610 122,000 317,440 2.6020 1.161 1.161 1.228 1.161 1.165 273,207 1.1619 -0.76%
2018-09-24 0 2.620 2.600 2.680 2.620 2.620 38,000 99,560 2.6200 1.170 1.161 1.197 1.170 1.170 85,097 1.1700 -0.76%
2018-09-21 0 2.640 2.630 2.690 2.570 2.640 210,000 544,720 2.5939 1.179 1.174 1.201 1.148 1.179 470,274 1.1583 3.13%
2018-09-20 0 2.560 2.560 2.630 2.530 2.610 86,000 219,580 2.5533 1.143 1.143 1.174 1.130 1.165 192,589 1.1402 -1.92%
2018-09-19 0 2.610 2.610 2.700 - - 0 0 - 1.165 1.165 1.206 - - 0 - 0.38%
2018-09-18 0 2.600 2.600 2.640 2.570 2.600 58,000 149,300 2.5741 1.161 1.161 1.179 1.148 1.161 129,885 1.1495 0.39%
2018-09-17 0 2.590 2.590 2.680 2.590 2.600 160,000 415,980 2.5999 1.157 1.157 1.197 1.157 1.161 358,304 1.1610 -0.38%
2018-09-14 0 2.600 2.600 2.620 2.600 2.670 192,000 499,780 2.6030 1.161 1.161 1.170 1.161 1.192 429,965 1.1624 0.00%
2018-09-13 0 2.600 2.590 2.680 - - 0 0 - 1.161 1.157 1.197 - - 0 - 0.00%
2018-09-12 0 2.600 2.590 2.600 2.600 2.610 128,000 333,840 2.6081 1.161 1.157 1.161 1.161 1.165 286,643 1.1647 -0.38%
2018-09-11 0 2.610 2.610 2.700 2.610 2.610 32,000 83,700 2.6156 1.165 1.165 1.206 1.165 1.165 71,661 1.1680 -0.38%
2018-09-10 0 2.620 2.620 2.640 2.620 2.680 135,155 359,832 2.6624 1.170 1.170 1.179 1.170 1.197 302,666 1.1889 -2.96%
2018-09-07 0 2.700 2.700 2.780 - - 0 0 - 1.206 1.206 1.241 - - 0 - 1.12%
2018-09-06 0 2.670 2.670 2.770 2.660 2.700 24,000 64,120 2.6717 1.192 1.192 1.237 1.188 1.206 53,746 1.1930 0.38%
2018-09-05 0 2.660 2.660 2.690 2.660 2.680 46,000 125,640 2.7313 1.188 1.188 1.201 1.188 1.197 103,012 1.2197 -0.75%
2018-09-04 0 2.680 2.660 2.680 2.680 2.740 116,000 312,680 2.6955 1.197 1.188 1.197 1.197 1.224 259,771 1.2037 -1.83%
2018-09-03 0 2.730 2.730 2.740 2.730 2.730 2,000 5,460 2.7300 1.219 1.219 1.224 1.219 1.219 4,479 1.2191 1.49%
2018-08-31 0 2.750 2.730 2.750 2.750 2.750 26,000 71,500 2.7500 1.201 1.192 1.201 1.201 1.201 59,523 1.2012 0.36%
2018-08-30 0 2.740 2.740 2.750 2.740 2.740 32,000 87,680 2.7400 1.197 1.197 1.201 1.197 1.197 73,259 1.1968 0.00%
2018-08-29 0 2.740 2.740 2.790 2.740 2.800 30,000 82,800 2.7600 1.197 1.197 1.219 1.197 1.223 68,681 1.2056 -0.36%
2018-08-28 0 2.750 2.750 2.780 2.750 2.800 99,155 273,876 2.7621 1.201 1.201 1.214 1.201 1.223 227,001 1.2065 0.00%
2018-08-27 0 2.750 2.750 2.790 2.740 2.800 234,000 645,820 2.7599 1.201 1.201 1.219 1.197 1.223 535,708 1.2055 0.36%
2018-08-24 0 2.740 2.740 2.780 2.740 2.750 85,000 233,390 2.7458 1.197 1.197 1.214 1.197 1.201 194,595 1.1994 -0.72%
2018-08-23 0 2.760 2.750 2.760 2.760 2.780 66,000 183,060 2.7736 1.206 1.201 1.206 1.206 1.214 151,097 1.2115 -0.36%
2018-08-22 0 2.770 2.760 2.770 2.770 2.770 24,000 66,480 2.7700 1.210 1.206 1.210 1.210 1.210 54,944 1.2099 0.36%
2018-08-21 0 2.760 2.760 2.790 2.760 2.770 874,000 2,412,740 2.7606 1.206 1.206 1.219 1.206 1.210 2,000,893 1.2058 0.00%
2018-08-20 0 2.760 2.760 2.820 2.750 2.830 16,000 44,820 2.8013 1.206 1.206 1.232 1.201 1.236 36,630 1.2236 0.00%
2018-08-17 0 2.760 2.760 2.780 2.750 2.760 78,000 214,780 2.7536 1.206 1.206 1.214 1.201 1.206 178,569 1.2028 -0.72%
2018-08-16 0 2.780 2.780 2.840 2.760 2.880 52,000 143,960 2.7685 1.214 1.214 1.241 1.206 1.258 119,046 1.2093 0.72%
2018-08-15 0 2.760 2.760 2.790 2.760 2.900 254,000 707,480 2.7854 1.206 1.206 1.219 1.206 1.267 581,495 1.2167 -0.72%
2018-08-14 0 2.780 2.720 2.790 2.790 2.790 2,000 5,580 2.7900 1.214 1.188 1.219 1.219 1.219 4,579 1.2187 -0.71%
2018-08-13 0 2.800 2.750 2.810 2.760 2.850 178,000 503,140 2.8266 1.223 1.201 1.227 1.206 1.245 407,504 1.2347 0.00%
2018-08-10 0 2.800 2.800 2.850 2.710 2.800 320,000 885,720 2.7679 1.223 1.223 1.245 1.184 1.223 732,592 1.2090 1.45%
2018-08-09 0 2.760 2.710 2.770 2.760 2.760 2,000 5,520 2.7600 1.206 1.184 1.210 1.206 1.206 4,579 1.2056 1.85%
2018-08-08 0 2.710 2.710 2.720 2.700 2.710 22,000 59,600 2.7091 1.184 1.184 1.188 1.179 1.184 50,366 1.1833 -1.09%
2018-08-07 0 2.740 2.720 2.740 2.720 2.740 44,000 119,960 2.7264 1.197 1.188 1.197 1.188 1.197 100,731 1.1909 0.74%
2018-08-06 0 2.720 2.720 2.740 2.680 2.720 66,000 178,700 2.7076 1.188 1.188 1.197 1.171 1.188 151,097 1.1827 0.74%
2018-08-03 0 2.700 2.700 2.770 2.700 2.700 20,000 54,000 2.7000 1.179 1.179 1.210 1.179 1.179 45,787 1.1794 0.00%
2018-08-02 0 2.700 2.670 2.730 2.700 2.790 159,250 436,435 2.7406 1.179 1.166 1.192 1.179 1.219 364,579 1.1971 -1.46%
2018-08-01 0 2.740 2.740 2.750 2.740 2.750 130,000 356,980 2.7460 1.197 1.197 1.201 1.197 1.201 297,616 1.1995 -0.36%
2018-07-31 0 2.750 2.700 2.750 2.750 2.750 198,000 544,500 2.7500 1.201 1.179 1.201 1.201 1.201 453,291 1.2012 -0.36%
2018-07-30 0 2.760 2.760 2.770 2.760 2.780 92,000 254,880 2.7704 1.206 1.206 1.210 1.206 1.214 210,620 1.2101 0.00%
2018-07-27 0 2.760 2.760 2.780 2.750 2.760 62,000 170,940 2.7571 1.206 1.206 1.214 1.201 1.206 141,940 1.2043 0.36%
2018-07-26 0 2.750 2.750 2.770 2.750 2.770 22,000 60,900 2.7682 1.201 1.201 1.210 1.201 1.210 50,366 1.2092 -0.36%
2018-07-25 0 2.760 2.750 2.770 2.700 2.760 108,000 297,360 2.7533 1.206 1.201 1.210 1.179 1.206 247,250 1.2027 1.47%
2018-07-24 0 2.720 2.720 2.760 2.700 2.780 46,000 125,840 2.7357 1.188 1.188 1.206 1.179 1.214 105,310 1.1949 -0.73%
2018-07-23 0 2.740 2.720 2.740 2.740 2.750 58,000 159,480 2.7497 1.197 1.188 1.197 1.197 1.201 132,782 1.2011 3.01%
2018-07-20 0 2.660 2.660 2.750 2.660 2.680 50,000 133,480 2.6696 1.162 1.162 1.201 1.162 1.171 114,468 1.1661 -0.37%
2018-07-19 0 2.670 2.670 2.750 2.670 2.670 6,000 16,020 2.6700 1.166 1.166 1.201 1.166 1.166 13,736 1.1663 0.38%
2018-07-18 0 2.660 2.660 2.750 2.660 2.680 48,000 128,600 2.6792 1.162 1.162 1.201 1.162 1.171 109,889 1.1703 -0.75%
2018-07-17 0 2.680 2.680 2.750 2.670 2.680 52,000 139,260 2.6781 1.171 1.171 1.201 1.166 1.171 119,046 1.1698 0.37%
2018-07-16 0 2.670 2.670 2.690 2.660 2.690 74,000 198,660 2.6846 1.166 1.166 1.175 1.162 1.175 169,412 1.1726 -1.48%
2018-07-13 0 2.710 2.700 2.750 2.660 2.750 124,000 336,340 2.7124 1.184 1.179 1.201 1.162 1.201 283,880 1.1848 0.00%
2018-07-12 0 2.710 2.710 2.780 2.710 2.720 52,000 141,260 2.7165 1.184 1.184 1.214 1.184 1.188 119,046 1.1866 -0.37%
2018-07-11 0 2.720 2.720 2.750 2.720 2.750 38,000 103,780 2.7311 1.188 1.188 1.201 1.188 1.201 86,995 1.1929 0.00%
2018-07-10 0 2.720 2.720 2.750 2.690 2.780 128,000 351,880 2.7491 1.188 1.188 1.201 1.175 1.214 293,037 1.2008 0.37%
2018-07-09 0 2.710 2.710 2.730 2.710 2.730 140,000 381,840 2.7274 1.184 1.184 1.192 1.184 1.192 320,509 1.1914 -0.37%
2018-07-06 0 2.720 2.710 2.720 2.720 2.740 320,380 875,293 2.7320 1.188 1.184 1.188 1.188 1.197 733,462 1.1934 -0.73%
2018-07-05 0 2.740 2.720 2.750 2.730 2.750 56,000 153,120 2.7343 1.197 1.188 1.201 1.192 1.201 128,204 1.1943 -0.72%
2018-07-04 0 2.760 2.740 2.760 2.730 2.780 170,000 467,200 2.7482 1.206 1.197 1.206 1.192 1.214 389,190 1.2004 0.73%
2018-07-03 0 2.740 2.730 2.760 2.720 2.760 82,000 225,140 2.7456 1.197 1.192 1.206 1.188 1.206 187,727 1.1993 -0.72%
2018-06-29 0 2.760 2.760 2.800 2.760 2.820 52,000 143,960 2.7685 1.206 1.206 1.223 1.206 1.232 119,046 1.2093 0.00%
2018-06-28 0 2.760 2.750 2.760 2.750 2.820 154,000 426,720 2.7709 1.206 1.201 1.206 1.201 1.232 352,560 1.2103 -0.72%
2018-06-27 0 2.780 2.780 2.840 2.780 2.800 166,000 463,560 2.7925 1.214 1.214 1.241 1.214 1.223 380,032 1.2198 -0.71%
2018-06-26 0 2.800 2.800 2.830 2.800 2.880 556,000 1,565,180 2.8151 1.223 1.223 1.236 1.223 1.258 1,272,879 1.2296 -2.44%
2018-06-25 0 2.870 2.830 2.870 2.830 2.920 62,000 176,960 2.8542 1.254 1.236 1.254 1.236 1.275 141,940 1.2467 -0.69%
2018-06-22 0 2.890 2.810 2.900 2.800 2.890 760,000 2,141,000 2.8171 1.262 1.227 1.267 1.223 1.262 1,739,907 1.2305 1.76%
2018-06-21 0 2.840 2.840 2.900 2.840 2.850 26,000 74,000 2.8462 1.241 1.241 1.267 1.241 1.245 59,523 1.2432 -2.07%
2018-06-20 0 2.900 2.820 2.900 2.900 2.900 2,000 5,800 2.9000 1.267 1.232 1.267 1.267 1.267 4,579 1.2667 3.20%
2018-06-19 0 2.810 2.800 2.820 2.800 2.850 578,000 1,635,400 2.8294 1.227 1.223 1.232 1.223 1.245 1,323,245 1.2359 -1.40%
2018-06-15 0 2.850 2.840 2.850 2.710 2.980 1,266,000 3,653,760 2.8861 1.245 1.241 1.245 1.184 1.302 2,898,318 1.2606 -2.40%
2018-06-14 0 2.920 2.900 2.940 2.870 2.940 900,000 2,614,080 2.9045 1.275 1.267 1.284 1.254 1.284 2,060,416 1.2687 0.34%
2018-06-13 0 2.910 2.910 2.930 2.910 2.940 44,722 130,481 2.9176 1.271 1.271 1.280 1.271 1.284 102,384 1.2744 0.00%
2018-06-12 0 2.910 2.910 2.940 2.880 2.960 958,724 2,793,425 2.9137 1.271 1.271 1.284 1.258 1.293 2,194,856 1.2727 1.04%
2018-06-11 0 2.980 2.980 2.990 2.970 3.000 82,000 244,740 2.9846 1.258 1.258 1.262 1.254 1.266 194,245 1.2600 -0.67%
2018-06-08 0 3.000 2.970 3.020 2.950 3.030 362,000 1,082,460 2.9902 1.266 1.254 1.275 1.245 1.279 857,521 1.2623 0.67%
2018-06-07 0 2.980 2.970 3.000 2.900 2.990 186,000 546,880 2.9402 1.258 1.254 1.266 1.224 1.262 440,605 1.2412 1.71%
2018-06-06 0 2.930 2.910 2.930 2.890 2.930 220,000 637,800 2.8991 1.237 1.228 1.237 1.220 1.237 521,145 1.2238 1.74%
2018-06-05 0 2.880 2.880 2.970 2.810 2.880 394,000 1,127,440 2.8615 1.216 1.216 1.254 1.186 1.216 933,324 1.2080 0.70%
2018-06-04 0 2.860 2.860 2.870 2.850 2.880 160,000 457,900 2.8619 1.207 1.207 1.212 1.203 1.216 379,015 1.2081 -0.35%
2018-06-01 0 2.870 2.870 2.910 2.850 3.000 140,000 406,000 2.9000 1.212 1.212 1.228 1.203 1.266 331,638 1.2242 2.87%
2018-05-31 0 2.790 2.780 2.840 2.750 2.800 66,000 184,140 2.7900 1.178 1.174 1.199 1.161 1.182 156,344 1.1778 -0.71%
2018-05-30 0 2.810 2.810 2.850 2.810 2.820 52,000 146,680 2.8208 1.186 1.186 1.203 1.186 1.190 123,180 1.1908 -1.40%
2018-05-29 0 2.850 2.830 2.900 2.850 2.850 52,000 148,200 2.8500 1.203 1.195 1.224 1.203 1.203 123,180 1.2031 0.00%
2018-05-28 0 2.850 2.840 2.870 2.830 2.850 74,000 210,580 2.8457 1.203 1.199 1.212 1.195 1.203 175,294 1.2013 0.71%
2018-05-25 0 2.830 2.830 2.860 2.830 2.860 64,000 182,620 2.8534 1.195 1.195 1.207 1.195 1.207 151,606 1.2046 -0.70%
2018-05-24 0 2.850 2.830 2.850 2.840 2.850 200,000 569,560 2.8478 1.203 1.195 1.203 1.199 1.203 473,768 1.2022 1.06%
2018-05-23 0 2.820 2.820 2.890 2.820 2.890 42,000 119,200 2.8381 1.190 1.190 1.220 1.190 1.220 99,491 1.1981 -1.05%
2018-05-21 0 2.850 2.840 2.920 2.830 2.860 60,000 170,420 2.8403 1.203 1.199 1.233 1.195 1.207 142,131 1.1990 -0.35%
2018-05-18 0 2.860 2.850 2.890 2.830 2.900 82,000 235,880 2.8766 1.207 1.203 1.220 1.195 1.224 194,245 1.2143 -1.38%
2018-05-17 0 2.900 2.910 2.920 2.890 2.910 182,000 527,680 2.8993 1.224 1.228 1.233 1.220 1.228 431,129 1.2239 0.69%
2018-05-16 0 2.880 2.840 2.890 2.830 2.890 86,000 246,360 2.8647 1.216 1.199 1.220 1.195 1.220 203,720 1.2093 0.70%
2018-05-15 0 2.860 2.860 2.880 2.860 2.980 126,000 362,880 2.8800 1.207 1.207 1.216 1.207 1.258 298,474 1.2158 0.70%
2018-05-14 0 2.840 2.820 2.840 2.780 2.840 116,000 325,640 2.8072 1.199 1.190 1.199 1.174 1.199 274,786 1.1851 2.16%
2018-05-11 0 2.780 2.770 2.820 2.770 2.800 242,000 676,720 2.7964 1.174 1.169 1.190 1.169 1.182 573,260 1.1805 1.09%
2018-05-10 0 2.750 2.750 2.770 2.730 2.800 226,000 624,020 2.7612 1.161 1.161 1.169 1.152 1.182 535,358 1.1656 -0.72%
2018-05-09 0 2.770 2.760 2.790 2.730 2.770 76,000 209,840 2.7611 1.169 1.165 1.178 1.152 1.169 180,032 1.1656 0.00%
2018-05-08 0 2.770 2.770 2.790 2.740 2.770 70,000 192,860 2.7551 1.169 1.169 1.178 1.157 1.169 165,819 1.1631 -0.36%
2018-05-07 0 2.780 2.760 2.950 2.710 2.780 204,060 560,974 2.7491 1.174 1.165 1.245 1.144 1.174 483,386 1.1605 1.83%
2018-05-04 0 2.730 2.730 2.900 2.710 2.780 90,000 247,360 2.7484 1.152 1.152 1.224 1.144 1.174 213,196 1.1602 -1.80%
2018-05-03 0 2.780 2.780 2.850 2.700 2.780 122,001 338,072 2.7711 1.174 1.174 1.203 1.140 1.174 289,001 1.1698 0.36%
2018-05-02 0 2.770 2.770 2.800 2.760 2.770 38,000 105,100 2.7658 1.169 1.169 1.182 1.165 1.169 90,016 1.1676 0.00%
2018-04-30 0 2.770 2.770 2.810 2.720 2.800 98,000 273,460 2.7904 1.169 1.169 1.186 1.148 1.182 232,147 1.1780 0.36%
2018-04-27 0 2.760 2.760 2.800 2.700 2.890 152,000 419,220 2.7580 1.165 1.165 1.182 1.140 1.220 360,064 1.1643 -0.36%
2018-04-26 0 2.770 2.770 2.780 2.770 2.780 52,000 144,240 2.7738 1.169 1.169 1.174 1.169 1.174 123,180 1.1710 -0.36%
2018-04-25 0 2.780 2.780 2.810 2.760 2.800 74,000 206,740 2.7938 1.174 1.174 1.186 1.165 1.182 175,294 1.1794 0.72%
2018-04-24 0 2.760 2.750 2.850 2.760 2.770 16,000 44,280 2.7675 1.165 1.161 1.203 1.165 1.169 37,901 1.1683 -0.36%
2018-04-23 0 2.770 2.770 2.780 2.750 2.770 40,000 110,280 2.7570 1.169 1.169 1.174 1.161 1.169 94,754 1.1639 -0.36%
2018-04-20 0 2.780 2.780 2.800 2.780 2.830 167,000 467,890 2.8017 1.174 1.174 1.182 1.174 1.195 395,597 1.1827 0.00%
2018-04-19 0 2.780 2.780 2.810 2.780 2.810 158,000 441,720 2.7957 1.174 1.174 1.186 1.174 1.186 374,277 1.1802 -0.36%
2018-04-18 0 2.790 2.750 2.790 2.750 2.800 310,000 867,790 2.7993 1.178 1.161 1.178 1.161 1.182 734,341 1.1817 0.00%
2018-04-17 0 2.790 2.770 2.790 2.800 2.830 40,000 112,720 2.8180 1.178 1.169 1.178 1.182 1.195 94,754 1.1896 -0.36%
2018-04-16 0 2.800 2.800 2.880 2.790 2.800 30,000 83,900 2.7967 1.182 1.182 1.216 1.178 1.182 71,065 1.1806 -1.75%
2018-04-13 0 2.850 2.850 2.900 2.810 2.890 178,000 507,640 2.8519 1.203 1.203 1.224 1.186 1.220 421,654 1.2039 -0.35%
2018-04-12 0 2.860 2.830 2.880 - - 0 0 - 1.207 1.195 1.216 - - 0 - 0.00%
2018-04-11 0 2.860 2.810 2.860 2.790 2.890 182,000 514,540 2.8271 1.207 1.186 1.207 1.178 1.220 431,129 1.1935 2.14%
2018-04-10 0 2.800 2.800 2.880 2.780 2.850 112,000 313,980 2.8034 1.182 1.182 1.216 1.174 1.203 265,310 1.1834 0.00%
2018-04-09 0 2.800 2.800 2.840 2.800 2.850 78,000 221,780 2.8433 1.182 1.182 1.199 1.182 1.203 184,770 1.2003 -2.10%
2018-04-06 0 2.860 2.860 2.890 2.860 2.900 50,000 144,100 2.8820 1.207 1.207 1.220 1.207 1.224 118,442 1.2166 -1.04%
2018-04-04 0 2.890 2.780 2.890 2.830 2.930 244,000 702,880 2.8807 1.220 1.174 1.220 1.195 1.237 577,998 1.2161 -0.34%
2018-04-03 0 2.900 2.900 2.930 2.850 2.960 258,000 747,860 2.8987 1.224 1.224 1.237 1.203 1.250 611,161 1.2237 0.00%
2018-03-29 0 2.900 2.870 2.910 2.740 2.910 436,000 1,227,960 2.8164 1.224 1.212 1.228 1.157 1.228 1,032,815 1.1889 2.47%
2018-03-28 0 2.830 2.850 2.920 2.820 2.920 87,298 253,495 2.9038 1.195 1.203 1.233 1.190 1.233 206,795 1.2258 -1.39%
2018-03-27 0 2.870 2.870 2.890 2.860 2.870 46,100 132,282 2.8695 1.212 1.212 1.220 1.207 1.212 109,204 1.2113 0.35%
2018-03-26 0 2.860 2.860 2.990 2.850 2.850 12,000 34,200 2.8500 1.207 1.207 1.262 1.203 1.203 28,426 1.2031 0.70%
2018-03-23 0 2.840 2.830 2.880 2.800 2.950 502,000 1,432,320 2.8532 1.199 1.195 1.216 1.182 1.245 1,189,159 1.2045 -4.70%
2018-03-22 0 2.980 2.980 3.000 2.900 3.000 378,000 1,124,100 2.9738 1.258 1.258 1.266 1.224 1.266 895,422 1.2554 1.02%
2018-03-21 0 2.950 2.950 3.000 2.940 2.990 110,000 327,300 2.9755 1.245 1.245 1.266 1.241 1.262 260,573 1.2561 -0.34%
2018-03-20 0 2.960 2.960 3.000 2.960 3.000 116,000 346,640 2.9883 1.250 1.250 1.266 1.250 1.266 274,786 1.2615 -0.67%
2018-03-19 0 2.980 2.980 3.000 2.980 3.020 30,000 89,900 2.9967 1.258 1.258 1.266 1.258 1.275 71,065 1.2650 -1.97%
2018-03-16 0 3.040 3.050 3.100 2.940 3.100 244,000 735,360 3.0138 1.283 1.288 1.309 1.241 1.309 577,998 1.2723 3.05%
2018-03-15 0 2.950 2.950 2.960 2.930 2.960 88,000 259,640 2.9505 1.245 1.245 1.250 1.237 1.250 208,458 1.2455 0.68%
2018-03-14 0 2.930 2.930 3.000 2.890 3.000 176,272 519,268 2.9458 1.237 1.237 1.266 1.220 1.266 417,561 1.2436 -2.33%
2018-03-13 0 3.000 2.920 3.030 2.930 3.000 316,000 943,220 2.9849 1.266 1.233 1.279 1.237 1.266 748,554 1.2601 2.04%
2018-03-12 0 2.940 2.940 2.950 2.840 2.950 232,196 680,072 2.9289 1.241 1.241 1.245 1.199 1.245 550,036 1.2364 1.03%
2018-03-09 0 2.910 2.890 2.910 2.880 2.950 66,000 190,860 2.8918 1.228 1.220 1.228 1.216 1.245 156,344 1.2208 2.46%
2018-03-08 0 2.840 2.840 2.920 2.810 2.920 202,000 580,500 2.8738 1.199 1.199 1.233 1.186 1.233 478,506 1.2132 -1.73%
2018-03-07 0 2.890 2.890 2.920 2.870 2.890 56,000 161,540 2.8846 1.220 1.220 1.233 1.212 1.220 132,655 1.2177 0.35%
2018-03-06 0 2.880 2.880 2.890 2.870 2.880 194,201 557,366 2.8700 1.216 1.216 1.220 1.212 1.216 460,032 1.2116 0.35%
2018-03-05 0 2.870 2.870 2.910 2.870 2.910 88,000 253,220 2.8775 1.212 1.212 1.228 1.212 1.228 208,458 1.2147 -0.35%
2018-03-02 0 2.880 2.880 2.900 2.830 2.900 266,000 768,120 2.8877 1.216 1.216 1.224 1.195 1.224 630,112 1.2190 -1.03%
2018-03-01 0 2.910 2.890 2.900 2.830 2.910 116,000 337,360 2.9083 1.228 1.220 1.224 1.195 1.228 274,786 1.2277 1.75%
2018-02-28 0 2.860 2.860 2.930 2.820 2.890 86,481 248,212 2.8701 1.207 1.207 1.237 1.190 1.220 204,860 1.2116 -1.04%
2018-02-27 0 2.890 2.890 2.910 2.860 2.900 178,000 514,400 2.8899 1.220 1.220 1.228 1.207 1.224 421,654 1.2200 1.05%
2018-02-26 0 2.860 2.860 2.900 2.790 2.880 260,000 734,720 2.8258 1.207 1.207 1.224 1.178 1.216 615,899 1.1929 2.88%
2018-02-23 0 2.780 2.780 2.870 2.770 2.800 70,000 194,640 2.7806 1.174 1.174 1.212 1.169 1.182 165,819 1.1738 -1.42%
2018-02-22 0 2.820 2.800 2.820 - - 0 0 - 1.190 1.182 1.190 - - 0 - -0.35%
2018-02-21 0 2.830 2.830 2.850 2.780 2.860 110,000 311,540 2.8322 1.195 1.195 1.203 1.174 1.207 260,573 1.1956 0.35%
2018-02-20 0 2.820 2.770 2.820 2.750 2.830 120,000 337,940 2.8162 1.190 1.169 1.190 1.161 1.195 284,261 1.1888 1.81%
2018-02-15 0 2.770 2.780 2.850 2.650 2.770 72,000 194,340 2.6992 1.169 1.174 1.203 1.119 1.169 170,557 1.1394 1.84%
2018-02-14 0 2.720 2.720 2.740 2.700 2.700 4,000 10,800 2.7000 1.148 1.148 1.157 1.140 1.140 9,475 1.1398 0.74%
2018-02-13 0 2.700 2.700 2.830 2.690 2.730 114,672 310,200 2.7051 1.140 1.140 1.195 1.136 1.152 271,640 1.1420 0.75%
2018-02-12 0 2.680 2.620 2.740 2.640 2.680 88,000 233,380 2.6520 1.131 1.106 1.157 1.114 1.131 208,458 1.1196 0.75%
2018-02-09 0 2.660 2.660 2.730 2.600 2.780 496,000 1,325,800 2.6730 1.123 1.123 1.152 1.098 1.174 1,174,946 1.1284 -4.66%
2018-02-08 0 2.790 2.790 2.800 2.780 2.800 143,300 399,349 2.7868 1.178 1.178 1.182 1.174 1.182 339,455 1.1764 1.09%
2018-02-07 0 2.760 2.760 2.790 2.760 2.880 108,000 302,860 2.8043 1.165 1.165 1.178 1.165 1.216 255,835 1.1838 -1.08%
2018-02-06 0 2.790 2.760 2.800 2.760 2.820 282,000 786,360 2.7885 1.178 1.165 1.182 1.165 1.190 668,014 1.1772 -3.46%
2018-02-05 0 2.890 2.850 2.900 2.830 2.890 74,000 211,180 2.8538 1.220 1.203 1.224 1.195 1.220 175,294 1.2047 1.05%
2018-02-02 0 2.860 2.860 2.920 2.850 2.950 168,000 491,000 2.9226 1.207 1.207 1.233 1.203 1.245 397,965 1.2338 -1.38%
2018-02-01 0 2.900 2.890 2.910 2.870 2.910 76,000 219,440 2.8874 1.224 1.220 1.228 1.212 1.228 180,032 1.2189 -0.34%
2018-01-31 0 2.910 2.910 2.940 2.830 2.910 154,000 444,860 2.8887 1.228 1.228 1.241 1.195 1.228 364,802 1.2195 -0.34%
2018-01-30 0 2.920 2.910 2.940 2.920 2.940 286,000 839,400 2.9350 1.233 1.228 1.241 1.233 1.241 677,489 1.2390 0.34%
2018-01-29 0 2.910 2.910 2.940 2.900 2.940 439,120 1,279,749 2.9143 1.228 1.228 1.241 1.224 1.241 1,040,206 1.2303 -1.02%
2018-01-26 0 2.940 2.910 2.940 2.840 2.940 212,000 613,640 2.8945 1.241 1.228 1.241 1.199 1.241 502,195 1.2219 2.08%
2018-01-25 0 2.880 2.880 2.910 2.840 2.880 282,000 808,000 2.8652 1.216 1.216 1.228 1.199 1.216 668,014 1.2096 0.00%
2018-01-24 0 2.880 2.900 2.910 2.840 2.900 614,000 1,762,760 2.8709 1.216 1.224 1.228 1.199 1.224 1,454,469 1.2120 1.41%
2018-01-23 0 2.840 2.840 2.860 2.830 2.880 638,000 1,825,900 2.8619 1.199 1.199 1.207 1.195 1.216 1,511,321 1.2081 0.35%
2018-01-22 0 2.830 2.830 2.870 2.820 2.900 440,000 1,253,720 2.8494 1.195 1.195 1.212 1.190 1.224 1,042,291 1.2029 -0.70%
2018-01-19 0 2.850 2.850 2.870 2.820 2.870 242,000 690,040 2.8514 1.203 1.203 1.212 1.190 1.212 573,260 1.2037 0.00%
2018-01-18 0 2.850 2.850 2.870 2.830 2.910 511,400 1,464,294 2.8633 1.203 1.203 1.212 1.195 1.228 1,211,426 1.2087 -0.35%
2018-01-17 0 2.860 2.850 2.930 2.850 2.920 472,000 1,353,720 2.8681 1.207 1.203 1.237 1.203 1.233 1,118,094 1.2107 -2.72%
2018-01-16 0 2.940 2.930 2.940 2.930 2.960 230,000 676,820 2.9427 1.241 1.237 1.241 1.237 1.250 544,834 1.2423 0.34%
2018-01-15 0 2.930 2.920 2.970 2.910 2.980 450,000 1,327,680 2.9504 1.237 1.233 1.254 1.228 1.258 1,065,979 1.2455 -2.33%
2018-01-12 0 3.000 2.990 3.000 2.950 3.030 446,000 1,335,700 2.9948 1.266 1.262 1.266 1.245 1.279 1,056,504 1.2643 0.33%
2018-01-11 0 2.990 2.960 2.990 2.950 3.050 622,000 1,879,360 3.0215 1.262 1.250 1.262 1.245 1.288 1,473,420 1.2755 -0.66%
2018-01-10 0 3.010 3.010 3.040 2.980 3.020 714,000 2,145,520 3.0049 1.271 1.271 1.283 1.258 1.275 1,691,353 1.2685 1.35%
2018-01-09 0 2.970 2.960 2.970 2.870 2.980 556,000 1,629,820 2.9313 1.254 1.250 1.254 1.212 1.258 1,317,076 1.2375 3.85%
2018-01-08 0 2.860 2.850 2.880 2.850 2.880 596,000 1,714,120 2.8760 1.207 1.203 1.216 1.203 1.216 1,411,830 1.2141 1.42%
2018-01-05 0 2.820 2.820 2.830 2.810 2.860 180,000 511,620 2.8423 1.190 1.190 1.195 1.186 1.207 426,392 1.1999 -1.05%
2018-01-04 0 2.850 2.850 2.880 2.820 2.880 876,000 2,501,040 2.8551 1.203 1.203 1.216 1.190 1.216 2,075,106 1.2053 3.26%
2018-01-03 0 2.760 2.760 2.800 2.750 2.800 390,000 1,080,520 2.7706 1.165 1.165 1.182 1.161 1.182 923,848 1.1696 0.36%
2018-01-02 0 2.750 2.750 2.780 2.720 2.770 304,000 835,120 2.7471 1.161 1.161 1.174 1.148 1.169 720,128 1.1597 -0.72%
2017-12-29 0 2.770 2.770 2.780 2.650 2.780 656,000 1,797,280 2.7398 1.169 1.169 1.174 1.119 1.174 1,553,961 1.1566 4.92%
2017-12-28 0 2.640 2.620 2.650 2.530 2.640 112,000 290,580 2.5945 1.114 1.106 1.119 1.068 1.114 265,310 1.0952 4.76%
2017-12-27 0 2.520 2.520 2.610 2.500 2.670 234,000 601,820 2.5719 1.064 1.064 1.102 1.055 1.127 554,309 1.0857 -1.18%
2017-12-22 0 2.550 2.540 2.570 2.530 2.580 156,000 399,360 2.5600 1.076 1.072 1.085 1.068 1.089 369,539 1.0807 -0.39%
2017-12-21 0 2.560 2.540 2.570 2.550 2.560 48,000 122,860 2.5596 1.081 1.072 1.085 1.076 1.081 113,704 1.0805 0.39%
2017-12-20 0 2.550 2.530 2.560 2.550 2.550 8,000 20,400 2.5500 1.076 1.068 1.081 1.076 1.076 18,951 1.0765 1.59%
2017-12-19 0 2.510 2.510 2.520 2.500 2.520 84,000 210,780 2.5093 1.060 1.060 1.064 1.055 1.064 198,983 1.0593 -0.40%
2017-12-18 0 2.520 2.520 2.600 2.500 2.590 202,000 515,310 2.5510 1.064 1.064 1.098 1.055 1.093 478,506 1.0769 -1.95%
2017-12-15 0 2.570 2.510 2.610 2.500 2.570 314,000 791,750 2.5215 1.085 1.060 1.102 1.055 1.085 743,816 1.0644 2.80%
2017-12-14 0 2.500 2.500 2.520 2.480 2.510 176,000 438,780 2.4931 1.055 1.055 1.064 1.047 1.060 416,916 1.0524 -0.40%
2017-12-13 0 2.510 2.510 2.520 2.490 2.520 194,000 487,300 2.5119 1.060 1.060 1.064 1.051 1.064 459,555 1.0604 0.00%
2017-12-12 0 2.510 2.510 2.530 2.500 2.540 168,000 422,540 2.5151 1.060 1.060 1.068 1.055 1.072 397,965 1.0618 -0.40%
2017-12-11 0 2.520 2.510 2.600 2.490 2.520 112,000 280,620 2.5055 1.064 1.060 1.098 1.051 1.064 265,310 1.0577 0.40%
2017-12-08 0 2.510 2.510 2.550 2.500 2.570 356,000 899,600 2.5270 1.060 1.060 1.076 1.055 1.085 843,308 1.0668 0.40%
2017-12-07 0 2.500 2.500 2.530 2.480 2.530 164,000 410,340 2.5021 1.055 1.055 1.068 1.047 1.068 388,490 1.0562 1.21%
2017-12-06 0 2.470 2.480 2.500 2.450 2.510 512,000 1,268,400 2.4773 1.043 1.047 1.055 1.034 1.060 1,212,847 1.0458 -0.80%
2017-12-05 0 2.490 2.490 2.550 2.420 2.550 78,000 195,340 2.5044 1.051 1.051 1.076 1.022 1.076 184,770 1.0572 1.63%
2017-12-04 0 2.450 2.450 2.500 2.430 2.490 320,000 787,640 2.4614 1.034 1.034 1.055 1.026 1.051 758,030 1.0391 -2.00%
2017-12-01 0 2.500 2.500 2.520 2.440 2.520 546,000 1,351,380 2.4751 1.055 1.055 1.064 1.030 1.064 1,293,388 1.0448 1.63%
2017-11-30 0 2.460 2.460 2.470 2.410 2.600 2,073,191 5,137,049 2.4778 1.038 1.038 1.043 1.017 1.098 4,911,062 1.0460 -2.77%
2017-11-29 0 2.530 2.530 2.540 2.520 2.610 892,000 2,286,920 2.5638 1.068 1.068 1.072 1.064 1.102 2,113,007 1.0823 -3.80%
2017-11-28 0 2.630 2.630 2.650 2.610 2.700 428,000 1,135,460 2.6529 1.110 1.110 1.119 1.102 1.140 1,013,864 1.1199 -2.95%
2017-11-27 0 2.710 2.710 2.800 2.680 2.790 98,000 265,840 2.7127 1.144 1.144 1.182 1.131 1.178 232,147 1.1451 1.12%
2017-11-24 0 2.680 2.680 2.700 2.680 2.780 234,000 630,920 2.6962 1.131 1.131 1.140 1.131 1.174 554,309 1.1382 -0.37%
2017-11-23 0 2.690 2.690 2.770 2.680 2.800 222,000 605,820 2.7289 1.136 1.136 1.169 1.131 1.182 525,883 1.1520 -0.37%
2017-11-22 0 2.700 2.690 2.700 2.690 2.800 368,000 997,560 2.7108 1.140 1.136 1.140 1.136 1.182 871,734 1.1443 -2.17%
2017-11-21 0 2.760 2.700 2.760 2.680 2.760 310,000 841,500 2.7145 1.165 1.140 1.165 1.131 1.165 734,341 1.1459 0.36%
2017-11-20 0 2.750 2.750 2.760 2.740 2.820 288,000 795,580 2.7624 1.161 1.161 1.165 1.157 1.190 682,227 1.1662 -1.43%
2017-11-17 0 2.790 2.750 2.800 2.760 2.840 634,000 1,771,520 2.7942 1.178 1.161 1.182 1.165 1.199 1,501,846 1.1796 -1.76%
2017-11-16 0 2.840 2.830 2.840 2.840 2.870 286,000 814,100 2.8465 1.199 1.195 1.199 1.199 1.212 677,489 1.2016 -0.35%
2017-11-15 0 2.850 2.840 2.860 2.840 2.870 174,000 497,240 2.8577 1.203 1.199 1.207 1.199 1.212 412,179 1.2064 -1.04%
2017-11-14 0 2.880 2.880 2.900 2.880 2.900 24,000 69,480 2.8950 1.216 1.216 1.224 1.216 1.224 56,852 1.2221 -0.35%
2017-11-13 0 2.890 2.880 2.890 2.880 2.910 72,000 208,300 2.8931 1.220 1.216 1.220 1.216 1.228 170,557 1.2213 -1.37%
2017-11-10 0 2.930 2.920 2.930 2.930 2.940 28,604 83,971 2.9356 1.237 1.233 1.237 1.237 1.241 67,758 1.2393 -0.68%
2017-11-09 0 2.950 2.940 2.990 2.930 2.950 66,000 193,880 2.9376 1.245 1.241 1.262 1.237 1.245 156,344 1.2401 0.68%
2017-11-08 0 2.930 2.930 2.970 2.920 2.970 40,500 118,995 2.9381 1.237 1.237 1.254 1.233 1.254 95,938 1.2403 -0.34%
2017-11-07 0 2.940 2.940 2.990 2.940 2.990 16,000 47,620 2.9763 1.241 1.241 1.262 1.241 1.262 37,901 1.2564 -1.34%
2017-11-06 0 2.980 2.940 2.980 2.920 2.980 76,000 224,260 2.9508 1.258 1.241 1.258 1.233 1.258 180,032 1.2457 0.00%
2017-11-03 0 2.980 2.960 2.990 2.950 2.980 64,000 189,500 2.9609 1.258 1.250 1.262 1.245 1.258 151,606 1.2500 -0.33%
2017-11-02 0 2.990 2.950 3.000 2.970 2.990 10,000 29,760 2.9760 1.262 1.245 1.266 1.254 1.262 23,688 1.2563 0.67%
2017-11-01 0 2.970 2.940 2.980 2.940 3.000 106,000 315,880 2.9800 1.254 1.241 1.258 1.241 1.266 251,097 1.2580 1.02%
2017-10-31 0 2.940 2.920 2.950 - - 0 0 - 1.241 1.233 1.245 - - 0 - 0.00%
2017-10-30 0 2.940 2.940 2.960 2.940 2.960 28,000 82,680 2.9529 1.241 1.241 1.250 1.241 1.250 66,328 1.2465 -0.34%
2017-10-27 0 2.950 2.950 2.960 2.930 2.950 130,000 381,020 2.9309 1.245 1.245 1.250 1.237 1.245 307,949 1.2373 0.68%
2017-10-26 0 2.930 2.920 2.930 2.920 2.950 94,802 277,641 2.9286 1.237 1.233 1.237 1.233 1.245 224,571 1.2363 -0.34%
2017-10-25 0 2.940 2.940 2.980 2.920 2.960 88,000 259,500 2.9489 1.241 1.241 1.258 1.233 1.250 208,458 1.2449 -1.01%
2017-10-24 0 2.970 2.960 2.970 2.930 2.970 64,000 189,680 2.9638 1.254 1.250 1.254 1.237 1.254 151,606 1.2511 -0.34%
2017-10-23 0 2.980 2.980 3.000 2.980 3.000 98,000 293,400 2.9939 1.258 1.258 1.266 1.258 1.266 232,147 1.2639 -0.67%
2017-10-20 0 3.000 2.990 3.030 3.000 3.030 160,000 480,960 3.0060 1.266 1.262 1.279 1.266 1.279 379,015 1.2690 0.00%
2017-10-19 0 3.000 3.000 3.030 2.990 3.030 164,000 495,120 3.0190 1.266 1.266 1.279 1.262 1.279 388,490 1.2745 -2.91%
2017-10-18 0 3.090 3.020 3.090 2.950 3.140 282,000 846,080 3.0003 1.304 1.275 1.304 1.245 1.326 668,014 1.2666 4.75%
2017-10-17 0 2.950 2.950 2.960 2.950 2.980 106,000 314,500 2.9670 1.245 1.245 1.250 1.245 1.258 251,097 1.2525 -1.01%
2017-10-16 0 2.980 2.960 2.980 2.970 2.980 50,000 148,760 2.9752 1.258 1.250 1.258 1.254 1.258 118,442 1.2560 0.68%
2017-10-13 0 2.960 2.960 2.980 2.940 2.980 146,000 432,400 2.9616 1.250 1.250 1.258 1.241 1.258 345,851 1.2502 0.00%
2017-10-12 0 2.960 2.960 2.990 2.950 2.960 20,000 59,100 2.9550 1.250 1.250 1.262 1.245 1.250 47,377 1.2474 -1.33%
2017-10-11 0 3.000 2.940 3.000 2.950 3.050 192,000 577,940 3.0101 1.266 1.241 1.266 1.245 1.288 454,818 1.2707 1.69%
2017-10-10 0 2.950 2.940 2.950 2.940 2.950 154,000 453,960 2.9478 1.245 1.241 1.245 1.241 1.245 364,802 1.2444 0.34%
2017-10-09 0 2.940 2.930 2.940 2.910 2.940 44,000 128,680 2.9245 1.241 1.237 1.241 1.228 1.241 104,229 1.2346 0.00%
2017-10-06 0 2.940 2.930 2.980 2.910 2.940 42,000 122,880 2.9257 1.241 1.237 1.258 1.228 1.241 99,491 1.2351 0.00%
2017-10-04 0 2.940 2.940 2.980 2.920 3.010 122,000 362,440 2.9708 1.241 1.241 1.258 1.233 1.271 288,999 1.2541 -1.34%
2017-10-03 0 2.980 2.950 2.980 2.900 2.980 60,000 177,500 2.9583 1.258 1.245 1.258 1.224 1.258 142,131 1.2489 1.71%
2017-09-29 0 2.930 2.930 2.980 2.920 2.940 78,000 227,480 2.9164 1.237 1.237 1.258 1.233 1.241 184,770 1.2312 -0.68%
2017-09-28 0 2.950 2.910 2.980 - - 0 0 - 1.245 1.228 1.258 - - 0 - 0.00%
2017-09-27 0 2.950 2.930 3.000 2.900 3.000 260,000 761,660 2.9295 1.245 1.237 1.266 1.224 1.266 615,899 1.2367 0.34%
2017-09-26 0 2.940 2.940 3.000 2.940 3.010 146,000 431,960 2.9586 1.241 1.241 1.266 1.241 1.271 345,851 1.2490 -0.68%
2017-09-25 0 2.960 2.940 3.000 2.930 2.960 70,000 205,960 2.9423 1.250 1.241 1.266 1.237 1.250 165,819 1.2421 -1.66%
2017-09-22 0 3.010 3.000 3.040 3.000 3.040 136,000 410,060 3.0151 1.271 1.266 1.283 1.266 1.283 322,163 1.2728 0.00%
2017-09-21 0 3.010 3.000 3.030 3.010 3.030 34,000 102,500 3.0147 1.271 1.266 1.279 1.271 1.279 80,541 1.2726 -0.66%
2017-09-20 0 3.030 3.000 3.050 3.000 3.030 88,000 265,100 3.0125 1.279 1.266 1.288 1.266 1.279 208,458 1.2717 0.00%
2017-09-19 0 3.030 3.010 3.030 2.980 3.030 110,000 331,440 3.0131 1.279 1.271 1.279 1.258 1.279 260,573 1.2720 1.34%
2017-09-18 0 2.990 2.980 3.020 2.950 3.030 256,000 763,320 2.9817 1.262 1.258 1.275 1.245 1.279 606,424 1.2587 -3.55%
2017-09-15 0 3.100 3.040 3.100 3.050 3.100 224,000 686,340 3.0640 1.309 1.283 1.309 1.288 1.309 530,621 1.2935 0.00%
2017-09-14 0 3.100 3.060 3.100 3.100 3.180 80,000 250,700 3.1338 1.309 1.292 1.309 1.309 1.342 189,507 1.3229 -0.64%
2017-09-13 0 3.120 3.000 3.120 3.080 3.200 138,000 434,720 3.1501 1.317 1.266 1.317 1.300 1.351 326,900 1.3298 0.00%
2017-09-12 0 3.120 3.100 3.120 3.050 3.250 278,000 862,780 3.1035 1.317 1.309 1.317 1.288 1.372 658,538 1.3101 3.65%
2017-09-11 0 3.010 2.960 3.010 2.980 3.020 58,357 175,474 3.0069 1.271 1.250 1.271 1.258 1.275 138,239 1.2694 0.67%
2017-09-08 0 2.990 2.880 2.990 2.870 3.010 112,000 327,600 2.9250 1.262 1.216 1.262 1.212 1.271 265,310 1.2348 0.34%
2017-09-07 0 2.980 2.940 2.990 2.980 3.020 102,000 304,580 2.9861 1.258 1.241 1.262 1.258 1.275 241,622 1.2606 0.00%
2017-09-06 0 2.980 2.920 2.980 2.920 2.990 76,000 224,860 2.9587 1.258 1.233 1.258 1.233 1.262 180,032 1.2490 1.71%
2017-09-05 0 2.930 2.900 2.990 2.920 2.980 48,000 141,500 2.9479 1.237 1.224 1.262 1.233 1.258 113,704 1.2445 -2.33%
2017-09-04 0 3.000 2.970 3.000 2.970 3.030 336,000 1,003,200 2.9857 1.266 1.254 1.266 1.254 1.279 795,931 1.2604 -0.33%
2017-09-01 0 3.060 3.010 3.060 3.060 3.110 210,000 645,920 3.0758 1.271 1.250 1.271 1.271 1.291 505,720 1.2772 0.00%
2017-08-31 0 3.060 3.060 3.080 3.000 3.080 222,000 677,040 3.0497 1.271 1.271 1.279 1.246 1.279 534,619 1.2664 2.00%
2017-08-30 0 3.000 3.000 3.020 2.960 3.020 430,000 1,288,370 2.9962 1.246 1.246 1.254 1.229 1.254 1,035,522 1.2442 -0.66%
2017-08-29 0 3.020 2.990 3.190 2.880 3.020 810,000 2,360,390 2.9141 1.254 1.242 1.325 1.196 1.254 1,950,635 1.2101 4.86%
2017-08-28 0 2.880 2.880 2.940 2.880 2.950 418,034 1,215,079 2.9067 1.196 1.196 1.221 1.196 1.225 1,006,706 1.2070 -0.35%
2017-08-25 0 2.890 2.890 2.910 2.860 2.920 192,000 557,220 2.9022 1.200 1.200 1.208 1.188 1.213 462,373 1.2051 1.05%
2017-08-24 0 2.860 2.860 2.880 2.850 2.870 244,000 697,380 2.8581 1.188 1.188 1.196 1.183 1.192 587,599 1.1868 -0.35%
2017-08-22 0 2.870 2.870 2.880 2.850 2.900 228,000 655,580 2.8754 1.192 1.192 1.196 1.183 1.204 549,068 1.1940 -0.35%
2017-08-21 0 2.880 2.860 2.890 2.850 2.890 404,000 1,158,720 2.8681 1.196 1.188 1.200 1.183 1.200 972,909 1.1910 -0.35%
2017-08-18 0 2.890 2.890 2.900 2.880 2.930 372,000 1,078,800 2.9000 1.200 1.200 1.204 1.196 1.217 895,847 1.2042 -1.37%
2017-08-17 0 2.930 2.930 2.940 2.920 3.010 1,356,000 4,007,260 2.9552 1.217 1.217 1.221 1.213 1.250 3,265,508 1.2271 -2.98%
2017-08-16 0 3.020 3.000 3.010 3.010 3.230 2,324,000 7,078,120 3.0457 1.254 1.246 1.250 1.250 1.341 5,596,638 1.2647 -8.21%
2017-08-15 0 3.290 3.280 3.320 3.240 3.330 588,000 1,934,580 3.2901 1.366 1.362 1.379 1.345 1.383 1,416,017 1.3662 1.23%
2017-08-14 0 3.250 3.230 3.290 3.250 3.260 74,000 241,000 3.2568 1.350 1.341 1.366 1.350 1.354 178,206 1.3524 -0.31%
2017-08-11 0 3.260 3.250 3.260 3.210 3.270 380,000 1,235,100 3.2503 1.354 1.350 1.354 1.333 1.358 915,113 1.3497 -1.21%
2017-08-10 0 3.300 3.290 3.300 3.270 3.350 150,000 494,820 3.2988 1.370 1.366 1.370 1.358 1.391 361,229 1.3698 -0.90%
2017-08-09 0 3.330 3.300 3.330 3.300 3.350 188,000 626,280 3.3313 1.383 1.370 1.383 1.370 1.391 452,740 1.3833 1.52%
2017-08-08 0 3.280 3.280 3.330 3.270 3.330 336,000 1,108,700 3.2997 1.362 1.362 1.383 1.358 1.383 809,152 1.3702 -0.30%
2017-08-07 0 3.290 3.280 3.300 3.280 3.290 172,000 564,500 3.2820 1.366 1.362 1.370 1.362 1.366 414,209 1.3628 0.30%
2017-08-04 0 3.280 3.280 3.290 3.260 3.280 330,000 1,081,400 3.2770 1.362 1.362 1.366 1.354 1.362 794,703 1.3608 0.61%
2017-08-03 0 3.260 3.260 3.280 3.260 3.280 174,000 568,240 3.2657 1.354 1.354 1.362 1.354 1.362 419,025 1.3561 0.31%
2017-08-02 0 3.250 3.220 3.250 3.230 3.260 210,000 680,080 3.2385 1.350 1.337 1.350 1.341 1.354 505,720 1.3448 -0.31%
2017-08-01 0 3.260 3.250 3.260 3.250 3.270 290,000 944,960 3.2585 1.354 1.350 1.354 1.350 1.358 698,376 1.3531 0.31%
2017-07-31 0 3.250 3.250 3.270 3.250 3.280 426,000 1,385,200 3.2516 1.350 1.350 1.358 1.350 1.362 1,025,890 1.3502 1.56%
2017-07-28 0 3.200 3.200 3.260 3.190 3.290 240,000 773,980 3.2249 1.329 1.329 1.354 1.325 1.366 577,966 1.3391 -1.23%
2017-07-27 0 3.240 3.240 3.290 3.220 3.290 274,000 893,940 3.2626 1.345 1.345 1.366 1.337 1.366 659,845 1.3548 -0.92%
2017-07-26 0 3.270 3.260 3.270 3.220 3.270 60,000 193,960 3.2327 1.358 1.354 1.358 1.337 1.358 144,492 1.3424 0.00%
2017-07-25 0 3.270 3.270 3.280 3.230 3.270 22,100 71,792 3.2485 1.358 1.358 1.362 1.341 1.358 53,221 1.3489 0.62%
2017-07-24 0 3.250 3.220 3.250 3.180 3.250 44,000 141,740 3.2214 1.350 1.337 1.350 1.320 1.350 105,960 1.3377 0.00%
2017-07-21 0 3.250 3.230 3.250 3.220 3.250 190,000 614,040 3.2318 1.350 1.341 1.350 1.337 1.350 457,556 1.3420 0.00%
2017-07-20 0 3.250 3.250 3.270 3.250 3.280 76,000 248,820 3.2739 1.350 1.350 1.358 1.350 1.362 183,023 1.3595 -0.91%
2017-07-19 0 3.280 3.230 3.280 3.280 3.280 18,000 59,040 3.2800 1.362 1.341 1.362 1.362 1.362 43,347 1.3620 0.61%
2017-07-18 0 3.260 3.250 3.290 3.260 3.280 64,000 209,220 3.2691 1.354 1.350 1.366 1.354 1.362 154,124 1.3575 -0.61%
2017-07-17 0 3.280 3.250 3.280 3.250 3.280 30,000 97,800 3.2600 1.362 1.350 1.362 1.350 1.362 72,246 1.3537 0.00%
2017-07-14 0 3.280 3.250 3.280 3.240 3.280 78,000 254,240 3.2595 1.362 1.350 1.362 1.345 1.362 187,839 1.3535 0.00%
2017-07-13 0 3.280 3.260 3.280 3.250 3.280 588,000 1,918,040 3.2620 1.362 1.354 1.362 1.350 1.362 1,416,017 1.3545 0.92%
2017-07-12 0 3.250 3.220 3.250 3.200 3.260 90,000 289,720 3.2191 1.350 1.337 1.350 1.329 1.354 216,737 1.3367 1.56%
2017-07-11 0 3.200 3.200 3.240 3.190 3.220 236,244 757,868 3.2080 1.329 1.329 1.345 1.325 1.337 568,921 1.3321 0.00%
2017-07-10 0 3.200 3.200 3.280 3.200 3.240 924,000 2,973,300 3.2179 1.329 1.329 1.362 1.329 1.345 2,225,169 1.3362 0.00%
2017-07-07 0 3.200 3.160 3.200 3.190 3.200 88,000 281,180 3.1952 1.329 1.312 1.329 1.325 1.329 211,921 1.3268 0.31%
2017-07-06 0 3.190 3.150 3.190 3.160 3.190 440,000 1,394,940 3.1703 1.325 1.308 1.325 1.312 1.325 1,059,604 1.3165 0.31%
2017-07-05 0 3.180 3.170 3.200 3.170 3.200 136,157 432,429 3.1760 1.320 1.316 1.329 1.316 1.329 327,892 1.3188 -0.31%
2017-07-04 0 3.190 3.150 3.190 3.150 3.210 166,000 524,560 3.1600 1.325 1.308 1.325 1.308 1.333 399,760 1.3122 0.31%
2017-07-03 0 3.180 3.150 3.180 3.140 3.220 400,000 1,261,140 3.1529 1.320 1.308 1.320 1.304 1.337 963,277 1.3092 0.00%
2017-06-30 0 3.180 3.160 3.180 3.150 3.180 50,000 157,740 3.1548 1.320 1.312 1.320 1.308 1.320 120,410 1.3100 0.95%
2017-06-29 0 3.150 3.150 3.160 3.150 3.190 362,000 1,142,780 3.1569 1.308 1.308 1.312 1.308 1.325 871,765 1.3109 -0.63%
2017-06-28 0 3.170 3.160 3.190 3.170 3.200 224,000 712,160 3.1793 1.316 1.312 1.325 1.316 1.329 539,435 1.3202 -1.25%
2017-06-27 0 3.210 3.180 3.210 3.200 3.210 134,000 428,940 3.2010 1.333 1.320 1.333 1.329 1.333 322,698 1.3292 -0.62%
2017-06-26 0 3.230 3.200 3.240 3.200 3.240 68,000 218,200 3.2088 1.341 1.329 1.345 1.329 1.345 163,757 1.3325 0.62%
2017-06-23 0 3.210 3.200 3.240 3.180 3.230 98,000 315,260 3.2169 1.333 1.329 1.345 1.320 1.341 236,003 1.3358 -1.53%
2017-06-22 0 3.260 3.240 3.270 3.220 3.260 116,000 376,080 3.2421 1.354 1.345 1.358 1.337 1.354 279,350 1.3463 1.56%
2017-06-21 0 3.210 3.190 3.220 3.180 3.220 318,000 1,018,720 3.2035 1.333 1.325 1.337 1.320 1.337 765,805 1.3303 0.00%
2017-06-20 0 3.210 3.210 3.230 3.200 3.230 314,000 1,008,080 3.2104 1.333 1.333 1.341 1.329 1.341 756,172 1.3331 -0.62%
2017-06-19 0 3.230 3.220 3.230 3.210 3.270 184,000 594,180 3.2292 1.341 1.337 1.341 1.333 1.358 443,107 1.3409 -0.92%
2017-06-16 0 3.260 3.240 3.260 3.250 3.270 60,000 195,480 3.2580 1.354 1.345 1.354 1.350 1.358 144,492 1.3529 -0.31%
2017-06-15 0 3.270 3.220 3.280 3.220 3.280 81,988 265,365 3.2366 1.358 1.337 1.362 1.337 1.362 197,443 1.3440 0.00%
2017-06-14 0 3.270 3.250 3.270 3.210 3.270 100,000 325,500 3.2550 1.358 1.350 1.358 1.333 1.358 240,819 1.3516 -0.61%
2017-06-13 0 3.290 3.260 3.290 3.260 3.300 48,000 157,560 3.2825 1.366 1.354 1.366 1.354 1.370 115,593 1.3631 1.23%
2017-06-12 0 3.350 3.330 3.350 3.330 3.360 108,000 361,640 3.3485 1.350 1.342 1.350 1.342 1.354 268,087 1.3490 0.00%
2017-06-09 0 3.350 3.330 3.350 3.330 3.400 322,000 1,080,480 3.3555 1.350 1.342 1.350 1.342 1.370 799,297 1.3518 0.00%
2017-06-08 0 3.350 3.330 3.350 3.310 3.350 182,000 608,640 3.3442 1.350 1.342 1.350 1.333 1.350 451,777 1.3472 0.00%
2017-06-07 0 3.350 3.330 3.350 3.330 3.370 304,000 1,015,700 3.3411 1.350 1.342 1.350 1.342 1.358 754,616 1.3460 -0.59%
2017-06-06 0 3.370 3.370 3.380 3.350 3.370 50,000 167,700 3.3540 1.358 1.358 1.362 1.350 1.358 124,114 1.3512 0.30%
2017-06-05 0 3.360 3.360 3.370 3.340 3.390 100,000 337,420 3.3742 1.354 1.354 1.358 1.346 1.366 248,229 1.3593 0.90%
2017-06-02 0 3.330 3.330 3.350 3.320 3.380 220,000 733,260 3.3330 1.342 1.342 1.350 1.337 1.362 546,104 1.3427 -0.89%
2017-06-01 0 3.360 3.360 3.380 3.360 3.380 80,000 269,940 3.3743 1.354 1.354 1.362 1.354 1.362 198,583 1.3593 -0.59%
2017-05-31 0 3.380 3.360 3.380 3.350 3.380 192,000 644,740 3.3580 1.362 1.354 1.362 1.350 1.362 476,600 1.3528 0.00%
2017-05-29 0 3.380 3.340 3.380 3.320 3.380 234,000 783,040 3.3463 1.362 1.346 1.362 1.337 1.362 580,856 1.3481 0.60%
2017-05-26 0 3.360 3.350 3.360 3.350 3.400 258,000 866,240 3.3575 1.354 1.350 1.354 1.350 1.370 640,431 1.3526 0.00%
2017-05-25 0 3.360 3.360 3.400 3.350 3.420 78,000 264,620 3.3926 1.354 1.354 1.370 1.350 1.378 193,619 1.3667 0.30%
2017-05-24 0 3.350 3.360 3.430 3.300 3.420 72,000 239,520 3.3267 1.350 1.354 1.382 1.329 1.378 178,725 1.3402 -2.05%
2017-05-23 0 3.420 3.400 3.450 3.420 3.470 134,000 458,860 3.4243 1.378 1.370 1.390 1.378 1.398 332,627 1.3795 0.00%
2017-05-22 0 3.420 3.420 3.490 3.400 3.550 102,000 349,320 3.4247 1.378 1.378 1.406 1.370 1.430 253,194 1.3797 1.18%
2017-05-19 0 3.380 3.350 3.380 3.350 3.400 166,000 560,540 3.3767 1.362 1.350 1.362 1.350 1.370 412,060 1.3603 -0.59%
2017-05-18 0 3.400 3.380 3.440 3.350 3.440 220,000 747,400 3.3973 1.370 1.362 1.386 1.350 1.386 546,104 1.3686 -1.73%
2017-05-17 0 3.460 3.420 3.460 3.480 3.490 24,000 83,680 3.4867 1.394 1.378 1.394 1.402 1.406 59,575 1.4046 1.17%
2017-05-16 0 3.420 3.400 3.480 3.420 3.500 24,000 82,460 3.4358 1.378 1.370 1.402 1.378 1.410 59,575 1.3841 -0.29%
2017-05-15 0 3.430 3.380 3.430 3.360 3.430 154,000 522,840 3.3951 1.382 1.362 1.382 1.354 1.382 382,273 1.3677 0.00%
2017-05-12 0 3.430 3.420 3.470 3.430 3.460 76,000 261,140 3.4361 1.382 1.378 1.398 1.382 1.394 188,654 1.3842 -0.87%
2017-05-11 0 3.460 3.460 3.480 3.440 3.460 160,000 551,700 3.4481 1.394 1.394 1.402 1.386 1.394 397,166 1.3891 0.29%
2017-05-10 0 3.450 3.450 3.500 3.400 3.480 346,000 1,194,460 3.4522 1.390 1.390 1.410 1.370 1.402 858,872 1.3907 0.00%
2017-05-09 0 3.450 3.450 3.480 3.450 3.490 182,000 629,280 3.4576 1.390 1.390 1.402 1.390 1.406 451,777 1.3929 -0.58%
2017-05-08 0 3.470 3.450 3.470 3.450 3.480 100,000 346,960 3.4696 1.398 1.390 1.398 1.390 1.402 248,229 1.3977 0.29%
2017-05-05 0 3.460 3.460 3.480 3.410 3.500 361,009 1,249,450 3.4610 1.394 1.394 1.402 1.374 1.410 896,129 1.3943 -2.26%
2017-05-04 0 3.540 3.500 3.540 3.500 3.540 152,000 533,820 3.5120 1.426 1.410 1.426 1.410 1.426 377,308 1.4148 0.85%
2017-05-02 0 3.510 3.510 3.520 3.490 3.510 206,000 721,620 3.5030 1.414 1.414 1.418 1.406 1.414 511,352 1.4112 0.29%
2017-04-28 0 3.500 3.500 3.550 3.490 3.550 264,000 931,460 3.5283 1.410 1.410 1.430 1.406 1.430 655,325 1.4214 0.00%
2017-04-27 0 3.500 3.490 3.510 3.500 3.510 42,000 147,120 3.5029 1.410 1.406 1.414 1.410 1.414 104,256 1.4111 0.57%
2017-04-26 0 3.480 3.510 3.520 3.480 3.530 222,000 776,260 3.4967 1.402 1.414 1.418 1.402 1.422 551,068 1.4086 -0.85%
2017-04-25 0 3.510 3.490 3.520 3.480 3.510 36,000 125,540 3.4872 1.414 1.406 1.418 1.402 1.414 89,362 1.4048 0.86%
2017-04-24 0 3.480 3.480 3.490 3.460 3.510 446,000 1,557,420 3.4920 1.402 1.402 1.406 1.394 1.414 1,107,101 1.4068 0.87%
2017-04-21 0 3.450 3.450 3.460 3.450 3.460 188,000 648,620 3.4501 1.390 1.390 1.394 1.390 1.394 466,671 1.3899 -0.29%
2017-04-20 0 3.460 3.440 3.450 3.410 3.460 112,000 385,560 3.4425 1.394 1.386 1.390 1.374 1.394 278,016 1.3868 1.17%
2017-04-19 0 3.420 3.400 3.460 3.420 3.470 370,000 1,269,980 3.4324 1.378 1.370 1.394 1.378 1.398 918,447 1.3827 0.00%
2017-04-18 0 3.420 3.420 3.430 3.420 3.440 154,000 527,420 3.4248 1.378 1.378 1.382 1.378 1.386 382,273 1.3797 -0.87%
2017-04-13 0 3.450 3.430 3.460 3.400 3.460 192,000 660,240 3.4388 1.390 1.382 1.394 1.370 1.394 476,600 1.3853 0.88%
2017-04-12 0 3.420 3.400 3.420 3.420 3.420 80,000 272,520 3.4065 1.378 1.370 1.378 1.378 1.378 198,583 1.3723 0.00%
2017-04-11 0 3.420 3.420 3.430 3.390 3.450 142,500 485,065 3.4040 1.378 1.378 1.382 1.366 1.390 353,726 1.3713 -0.87%
2017-04-10 0 3.450 3.440 3.450 3.420 3.460 230,000 789,660 3.4333 1.390 1.386 1.390 1.378 1.394 570,927 1.3831 0.88%
2017-04-07 0 3.420 3.420 3.430 3.370 3.440 615,078 2,088,201 3.3950 1.378 1.378 1.382 1.358 1.386 1,526,802 1.3677 1.48%
2017-04-06 0 3.370 3.360 3.370 3.360 3.410 124,000 419,340 3.3818 1.358 1.354 1.358 1.354 1.374 307,804 1.3624 -0.30%
2017-04-05 0 3.380 3.360 3.380 3.350 3.380 842,000 2,823,860 3.3538 1.362 1.354 1.362 1.350 1.362 2,090,088 1.3511 0.00%
2017-04-03 0 3.380 3.350 3.390 3.310 3.380 190,000 635,800 3.3463 1.362 1.350 1.366 1.333 1.362 471,635 1.3481 0.60%
2017-03-31 0 3.360 3.360 3.400 3.360 3.400 284,000 958,080 3.3735 1.354 1.354 1.370 1.354 1.370 704,970 1.3590 0.00%
2017-03-30 0 3.360 3.360 3.390 3.350 3.400 507,000 1,706,370 3.3656 1.354 1.354 1.366 1.350 1.370 1,258,521 1.3559 -1.47%
2017-03-29 0 3.410 3.400 3.420 3.370 3.420 274,000 927,420 3.3847 1.374 1.370 1.378 1.358 1.378 680,147 1.3636 1.19%
2017-03-28 0 3.370 3.370 3.390 3.280 3.380 248,000 823,800 3.3218 1.358 1.358 1.366 1.321 1.362 615,608 1.3382 1.51%
2017-03-27 0 3.320 3.300 3.320 3.300 3.380 400,000 1,333,380 3.3335 1.337 1.329 1.337 1.329 1.362 992,916 1.3429 -2.64%
2017-03-24 0 3.410 3.400 3.430 3.380 3.420 284,000 966,460 3.4030 1.374 1.370 1.382 1.362 1.378 704,970 1.3709 -0.58%
2017-03-23 0 3.430 3.400 3.430 3.390 3.500 502,000 1,724,820 3.4359 1.382 1.370 1.382 1.366 1.410 1,246,110 1.3842 0.00%
2017-03-22 0 3.430 3.430 3.460 3.410 3.600 2,630,000 9,147,700 3.4782 1.382 1.382 1.394 1.374 1.450 6,528,423 1.4012 3.00%
2017-03-21 0 3.330 3.310 3.330 3.310 3.350 182,000 606,520 3.3325 1.342 1.333 1.342 1.333 1.350 451,777 1.3425 0.91%
2017-03-20 0 3.300 3.300 3.340 3.170 3.370 466,240 1,523,032 3.2666 1.329 1.329 1.346 1.277 1.358 1,157,343 1.3160 4.76%
2017-03-17 0 3.150 3.150 3.190 3.150 3.250 646,000 2,054,920 3.1810 1.269 1.269 1.285 1.269 1.309 1,603,559 1.2815 -1.87%
2017-03-16 0 3.210 3.210 3.230 3.210 3.240 527,016 1,703,861 3.2330 1.293 1.293 1.301 1.293 1.305 1,308,207 1.3024 -0.62%
2017-03-15 0 3.230 3.210 3.230 3.200 3.240 212,000 680,340 3.2092 1.301 1.293 1.301 1.289 1.305 526,245 1.2928 0.31%
2017-03-14 0 3.220 3.210 3.220 3.210 3.250 116,000 373,780 3.2222 1.297 1.293 1.297 1.293 1.309 287,946 1.2981 0.00%
2017-03-13 0 3.220 3.220 3.250 3.210 3.280 120,000 388,020 3.2335 1.297 1.297 1.309 1.293 1.321 297,875 1.3026 -1.53%
2017-03-10 0 3.270 3.270 3.320 3.270 3.290 142,000 465,340 3.2770 1.317 1.317 1.337 1.317 1.325 352,485 1.3202 0.00%
2017-03-09 0 3.270 3.250 3.270 3.260 3.350 142,000 468,800 3.3014 1.317 1.309 1.317 1.313 1.350 352,485 1.3300 -0.91%
2017-03-08 0 3.300 3.290 3.300 3.270 3.310 167,000 549,980 3.2933 1.329 1.325 1.329 1.317 1.333 414,542 1.3267 1.23%
2017-03-07 0 3.260 3.260 3.270 3.220 3.270 42,000 136,160 3.2419 1.313 1.313 1.317 1.297 1.317 104,256 1.3060 0.93%
2017-03-06 0 3.230 3.220 3.230 3.210 3.230 78,000 251,740 3.2274 1.301 1.297 1.301 1.293 1.301 193,619 1.3002 0.31%
2017-03-03 0 3.220 3.170 3.220 3.200 3.230 186,000 598,060 3.2154 1.297 1.277 1.297 1.289 1.301 461,706 1.2953 -0.31%
2017-03-02 0 3.230 3.230 3.260 3.220 3.270 140,000 454,140 3.2439 1.301 1.301 1.313 1.297 1.317 347,521 1.3068 -1.22%
2017-03-01 0 3.270 3.240 3.270 3.260 3.300 166,000 544,440 3.2798 1.317 1.305 1.317 1.313 1.329 412,060 1.3213 0.31%
2017-02-28 0 3.260 3.260 3.270 3.260 3.260 12,000 39,120 3.2600 1.313 1.313 1.317 1.313 1.313 29,787 1.3133 0.00%
2017-02-27 0 3.260 3.250 3.270 3.220 3.260 122,000 395,640 3.2430 1.313 1.309 1.317 1.297 1.313 302,839 1.3064 0.62%
2017-02-24 0 3.240 3.230 3.260 3.240 3.290 99,450 323,994 3.2579 1.305 1.301 1.313 1.305 1.325 246,864 1.3124 -2.11%
2017-02-23 0 3.310 3.280 3.320 3.250 3.320 90,000 297,140 3.3016 1.333 1.321 1.337 1.309 1.337 223,406 1.3300 1.85%
2017-02-22 0 3.250 3.230 3.250 3.230 3.280 136,000 443,000 3.2574 1.309 1.301 1.309 1.301 1.321 337,591 1.3122 0.00%
2017-02-21 0 3.250 3.250 3.300 3.240 3.260 176,000 571,840 3.2491 1.309 1.309 1.329 1.305 1.313 436,883 1.3089 0.62%
2017-02-20 0 3.230 3.230 3.260 3.230 3.270 174,962 569,018 3.2522 1.301 1.301 1.313 1.301 1.317 434,306 1.3102 -1.22%
2017-02-17 0 3.270 3.270 3.310 3.260 3.330 42,000 137,980 3.2852 1.317 1.317 1.333 1.313 1.342 104,256 1.3235 -1.21%
2017-02-16 0 3.310 3.260 3.330 3.310 3.380 56,000 185,920 3.3200 1.333 1.313 1.342 1.333 1.362 139,008 1.3375 -2.07%
2017-02-15 0 3.380 3.320 3.380 3.250 3.380 204,000 669,440 3.2816 1.362 1.337 1.362 1.309 1.362 506,387 1.3220 3.36%
2017-02-14 0 3.270 3.250 3.270 3.210 3.280 82,000 266,720 3.2527 1.317 1.309 1.317 1.293 1.321 203,548 1.3104 -0.61%
2017-02-13 0 3.290 3.240 3.290 3.240 3.290 40,000 130,840 3.2710 1.325 1.305 1.325 1.305 1.325 99,292 1.3177 -0.60%
2017-02-10 0 3.310 3.300 3.310 3.280 3.340 66,000 218,420 3.3094 1.333 1.329 1.333 1.321 1.346 163,831 1.3332 0.30%
2017-02-09 0 3.300 3.290 3.300 3.210 3.330 236,000 774,000 3.2797 1.329 1.325 1.329 1.293 1.342 585,820 1.3212 0.92%
2017-02-08 0 3.270 3.280 3.300 3.200 3.300 106,000 343,500 3.2406 1.317 1.321 1.329 1.289 1.329 263,123 1.3055 -0.30%
2017-02-07 0 3.280 3.210 3.280 - - 0 0 - 1.321 1.293 1.321 - - 0 - -0.61%
2017-02-06 0 3.300 3.270 3.310 3.170 3.300 248,000 802,300 3.2351 1.329 1.317 1.333 1.277 1.329 615,608 1.3033 2.80%
2017-02-03 0 3.210 3.210 3.250 3.150 3.230 246,000 780,480 3.1727 1.293 1.293 1.309 1.269 1.301 610,643 1.2781 2.23%
2017-02-02 0 3.140 3.140 3.150 3.080 3.160 36,746 115,412 3.1408 1.265 1.265 1.269 1.241 1.273 91,214 1.2653 -1.57%
2017-02-01 0 3.190 3.160 3.190 3.160 3.200 70,000 222,240 3.1749 1.285 1.273 1.285 1.273 1.289 173,760 1.2790 -0.31%
2017-01-27 0 3.200 3.170 3.200 3.120 3.200 30,000 95,580 3.1860 1.289 1.277 1.289 1.257 1.289 74,469 1.2835 0.00%
2017-01-26 0 3.200 3.160 3.200 3.180 3.200 62,000 197,640 3.1877 1.289 1.273 1.289 1.281 1.289 153,902 1.2842 0.31%
2017-01-25 0 3.190 3.160 3.190 3.160 3.190 32,000 101,620 3.1756 1.285 1.273 1.285 1.273 1.285 79,433 1.2793 0.95%
2017-01-24 0 3.160 3.110 3.160 3.160 3.190 82,000 260,040 3.1712 1.273 1.253 1.273 1.273 1.285 203,548 1.2775 -0.94%
2017-01-23 0 3.190 3.170 3.190 3.190 3.190 8,000 25,520 3.1900 1.285 1.277 1.285 1.285 1.285 19,858 1.2851 -0.31%
2017-01-20 0 3.200 3.180 3.200 3.180 3.220 62,000 197,780 3.1900 1.289 1.281 1.289 1.281 1.297 153,902 1.2851 0.00%
2017-01-19 0 3.200 3.160 3.200 3.150 3.200 150,000 477,980 3.1865 1.289 1.273 1.289 1.269 1.289 372,343 1.2837 0.00%
2017-01-18 0 3.200 3.200 3.210 3.160 3.230 108,000 345,780 3.2017 1.289 1.289 1.293 1.273 1.301 268,087 1.2898 1.27%
2017-01-17 0 3.160 3.160 3.200 3.140 3.180 126,684 399,660 3.1548 1.273 1.273 1.289 1.265 1.281 314,466 1.2709 0.64%
2017-01-16 0 3.140 3.140 3.180 3.130 3.180 110,000 347,180 3.1562 1.265 1.265 1.281 1.261 1.281 273,052 1.2715 -2.18%
2017-01-13 0 3.210 3.140 3.210 3.100 3.220 150,000 472,180 3.1479 1.293 1.265 1.293 1.249 1.297 372,343 1.2681 0.63%
2017-01-12 0 3.190 3.180 3.200 3.180 3.200 84,000 268,460 3.1960 1.285 1.281 1.289 1.281 1.289 208,512 1.2875 -0.31%
2017-01-11 0 3.200 3.150 3.200 3.200 3.200 10,000 32,000 3.2000 1.289 1.269 1.289 1.289 1.289 24,823 1.2891 0.00%
2017-01-10 0 3.200 3.120 3.200 3.180 3.220 96,000 306,660 3.1944 1.289 1.257 1.289 1.281 1.297 238,300 1.2869 -0.93%
2017-01-09 0 3.230 3.210 3.230 3.140 3.240 134,000 426,620 3.1837 1.301 1.293 1.301 1.265 1.305 332,627 1.2826 3.53%
2017-01-06 0 3.120 3.120 3.140 3.120 3.120 89,848 280,251 3.1192 1.257 1.257 1.265 1.257 1.257 223,029 1.2566 -0.64%
2017-01-05 0 3.140 3.140 3.170 3.130 3.180 192,000 602,560 3.1383 1.265 1.265 1.277 1.261 1.281 476,600 1.2643 0.32%
2017-01-04 0 3.130 3.130 3.140 3.120 3.150 88,000 275,880 3.1350 1.261 1.261 1.265 1.257 1.269 218,442 1.2629 0.32%
2017-01-03 0 3.120 3.120 3.140 3.120 3.150 40,000 125,700 3.1425 1.257 1.257 1.265 1.257 1.269 99,292 1.2660 0.00%
2016-12-30 0 3.120 3.120 3.170 3.120 3.140 68,000 213,320 3.1371 1.257 1.257 1.277 1.257 1.265 168,796 1.2638 0.00%
2016-12-29 0 3.120 3.120 3.160 3.110 3.200 94,000 294,740 3.1355 1.257 1.257 1.273 1.253 1.289 233,335 1.2632 -2.50%
2016-12-28 0 3.200 3.100 3.210 3.050 3.210 94,000 292,800 3.1149 1.289 1.249 1.293 1.229 1.293 233,335 1.2548 3.90%
2016-12-23 0 3.080 3.080 3.170 3.080 3.130 96,000 299,460 3.1194 1.241 1.241 1.277 1.241 1.261 238,300 1.2567 -1.60%
2016-12-22 0 3.130 3.120 3.170 3.120 3.170 72,000 226,540 3.1464 1.261 1.257 1.277 1.257 1.277 178,725 1.2675 -1.88%
2016-12-21 0 3.190 3.110 3.190 3.190 3.270 32,000 103,320 3.2288 1.285 1.253 1.285 1.285 1.317 79,433 1.3007 1.92%
2016-12-20 0 3.130 3.080 3.140 3.050 3.140 68,000 211,100 3.1044 1.261 1.241 1.265 1.229 1.265 168,796 1.2506 1.62%
2016-12-19 0 3.080 3.080 3.100 3.050 3.080 270,000 825,600 3.0578 1.241 1.241 1.249 1.229 1.241 670,218 1.2318 0.98%
2016-12-16 0 3.050 3.050 3.110 3.050 3.110 514,000 1,577,360 3.0688 1.229 1.229 1.253 1.229 1.253 1,275,897 1.2363 -2.24%
2016-12-15 0 3.120 3.100 3.120 3.090 3.180 276,000 864,540 3.1324 1.257 1.249 1.257 1.245 1.281 685,112 1.2619 -1.89%
2016-12-14 0 3.180 3.170 3.210 3.180 3.280 446,000 1,432,440 3.2117 1.281 1.277 1.293 1.281 1.321 1,107,101 1.2939 -2.75%
2016-12-13 0 3.270 3.240 3.270 3.220 3.350 256,000 840,500 3.2832 1.317 1.305 1.317 1.297 1.350 635,466 1.3227 -2.68%
2016-12-12 0 3.360 3.350 3.380 3.350 3.440 426,000 1,441,380 3.3835 1.354 1.350 1.362 1.350 1.386 1,057,456 1.3631 -2.04%
2016-12-09 0 3.430 3.420 3.430 3.420 3.520 448,000 1,544,460 3.4475 1.382 1.378 1.382 1.378 1.418 1,112,066 1.3888 0.29%
2016-12-08 0 3.420 3.400 3.420 3.350 3.440 298,000 1,012,920 3.3991 1.378 1.370 1.378 1.350 1.386 739,722 1.3693 0.29%
2016-12-07 0 3.410 3.350 3.420 3.320 3.490 47,000 159,530 3.3943 1.374 1.350 1.378 1.337 1.406 116,668 1.3674 2.71%
2016-12-06 0 3.320 3.320 3.360 3.320 3.400 124,000 414,580 3.3434 1.337 1.337 1.354 1.337 1.370 307,804 1.3469 -1.19%
2016-12-05 0 3.360 3.360 3.380 3.360 3.400 254,000 857,180 3.3747 1.354 1.354 1.362 1.354 1.370 630,502 1.3595 -2.33%
2016-12-02 0 3.440 3.400 3.440 3.360 3.450 84,000 285,840 3.4029 1.386 1.370 1.386 1.354 1.390 208,512 1.3709 -0.58%
2016-12-01 0 3.460 3.450 3.480 3.400 3.500 328,000 1,134,920 3.4601 1.394 1.390 1.402 1.370 1.410 814,191 1.3939 1.76%
2016-11-30 0 3.400 3.400 3.500 3.400 3.480 88,000 305,460 3.4711 1.370 1.370 1.410 1.370 1.402 218,442 1.3984 -2.30%
2016-11-29 0 3.480 3.460 3.480 3.450 3.550 526,000 1,835,100 3.4888 1.402 1.394 1.402 1.390 1.430 1,305,685 1.4055 -1.69%
2016-11-28 0 3.540 3.530 3.540 3.400 3.550 538,000 1,879,240 3.4930 1.426 1.422 1.426 1.370 1.430 1,335,472 1.4072 4.73%
2016-11-25 0 3.380 3.390 3.400 3.270 3.400 276,000 920,960 3.3368 1.362 1.366 1.370 1.317 1.370 685,112 1.3442 3.68%
2016-11-24 0 3.260 3.240 3.260 3.260 3.260 8,000 26,080 3.2600 1.313 1.305 1.313 1.313 1.313 19,858 1.3133 -0.31%
2016-11-23 0 3.270 3.240 3.270 3.240 3.270 114,000 370,140 3.2468 1.317 1.305 1.317 1.305 1.317 282,981 1.3080 0.93%
2016-11-22 0 3.240 3.240 3.270 3.220 3.290 174,000 564,480 3.2441 1.305 1.305 1.317 1.297 1.325 431,918 1.3069 -0.31%
2016-11-21 0 3.250 3.230 3.250 3.200 3.250 146,000 472,560 3.2367 1.309 1.301 1.309 1.289 1.309 362,414 1.3039 0.31%
2016-11-18 0 3.240 3.210 3.240 3.120 3.250 230,000 737,880 3.2082 1.305 1.293 1.305 1.257 1.309 570,927 1.2924 -0.31%
2016-11-17 0 3.250 3.240 3.270 3.250 3.270 118,000 384,720 3.2603 1.309 1.305 1.317 1.309 1.317 292,910 1.3134 -0.31%
2016-11-16 0 3.260 3.230 3.270 3.200 3.270 366,000 1,182,620 3.2312 1.313 1.301 1.317 1.289 1.317 908,518 1.3017 1.87%
2016-11-15 0 3.200 3.150 3.200 3.110 3.200 94,000 296,560 3.1549 1.289 1.269 1.289 1.253 1.289 233,335 1.2710 2.89%
2016-11-14 0 3.110 3.110 3.160 3.090 3.160 206,000 642,100 3.1170 1.253 1.253 1.273 1.245 1.273 511,352 1.2557 -1.89%
2016-11-11 0 3.170 3.170 3.190 3.150 3.170 134,000 423,480 3.1603 1.277 1.277 1.285 1.269 1.277 332,627 1.2731 0.32%
2016-11-10 0 3.160 3.160 3.200 3.150 3.160 88,000 277,480 3.1532 1.273 1.273 1.289 1.269 1.273 218,442 1.2703 1.61%
2016-11-09 0 3.110 3.110 3.150 3.100 3.150 178,000 556,680 3.1274 1.253 1.253 1.269 1.249 1.269 441,848 1.2599 -1.27%
2016-11-08 0 3.150 3.150 3.210 3.150 3.200 110,000 347,700 3.1609 1.269 1.269 1.293 1.269 1.289 273,052 1.2734 -0.94%
2016-11-07 0 3.180 3.180 3.230 3.180 3.240 86,000 275,020 3.1979 1.281 1.281 1.301 1.281 1.305 213,477 1.2883 -0.62%
2016-11-04 0 3.200 3.170 3.200 3.200 3.210 80,000 256,120 3.2015 1.289 1.277 1.289 1.289 1.293 198,583 1.2897 0.95%
2016-11-03 0 3.170 3.170 3.190 3.170 3.220 102,000 324,540 3.1818 1.277 1.277 1.285 1.277 1.297 253,194 1.2818 -1.55%
2016-11-02 0 3.220 3.180 3.220 3.180 3.220 110,000 351,600 3.1964 1.297 1.281 1.297 1.281 1.297 273,052 1.2877 0.62%
2016-11-01 0 3.200 3.180 3.220 3.180 3.240 50,000 159,920 3.1984 1.289 1.281 1.297 1.281 1.305 124,114 1.2885 0.95%
2016-10-31 0 3.170 3.170 3.210 3.140 3.200 198,039 627,320 3.1677 1.277 1.277 1.293 1.265 1.289 491,590 1.2761 -0.94%
2016-10-28 0 3.200 3.150 3.200 3.130 3.200 140,001 446,403 3.1886 1.289 1.269 1.289 1.261 1.289 347,523 1.2845 0.95%
2016-10-27 0 3.170 3.170 3.210 3.160 3.220 42,000 134,280 3.1971 1.277 1.277 1.293 1.273 1.297 104,256 1.2880 -1.55%
2016-10-26 0 3.220 3.150 3.220 3.200 3.220 196,000 630,720 3.2180 1.297 1.269 1.297 1.289 1.297 486,529 1.2964 0.00%
2016-10-25 0 3.220 3.150 3.220 3.120 3.220 251,500 802,820 3.1921 1.297 1.269 1.297 1.257 1.297 624,296 1.2860 0.00%
2016-10-24 0 3.220 3.200 3.240 3.160 3.220 342,000 1,094,220 3.1995 1.297 1.289 1.305 1.273 1.297 848,943 1.2889 0.62%
2016-10-20 0 3.200 3.140 3.210 3.100 3.260 240,000 764,560 3.1857 1.289 1.265 1.293 1.249 1.313 595,750 1.2834 1.59%
2016-10-19 0 3.150 3.110 3.150 3.110 3.150 114,000 358,900 3.1482 1.269 1.253 1.269 1.253 1.269 282,981 1.2683 -0.63%
2016-10-18 0 3.170 3.130 3.180 3.110 3.180 208,000 650,920 3.1294 1.277 1.261 1.281 1.253 1.281 516,316 1.2607 -0.31%
2016-10-17 0 3.180 3.150 3.180 3.160 3.180 58,000 184,160 3.1752 1.281 1.269 1.281 1.273 1.281 143,973 1.2791 -0.62%
2016-10-14 0 3.200 3.140 3.210 3.130 3.210 264,000 841,200 3.1864 1.289 1.265 1.293 1.261 1.293 655,325 1.2836 2.56%
2016-10-13 0 3.120 3.120 3.130 3.080 3.120 188,000 585,320 3.1134 1.257 1.257 1.261 1.241 1.257 466,671 1.2542 0.65%
2016-10-12 0 3.100 3.090 3.130 3.060 3.150 286,000 887,600 3.1035 1.249 1.245 1.261 1.233 1.269 709,935 1.2503 -3.13%
2016-10-11 0 3.200 3.150 3.200 3.160 3.200 68,079 215,888 3.1711 1.289 1.269 1.289 1.273 1.289 168,992 1.2775 1.59%
2016-10-07 0 3.150 3.130 3.220 3.140 3.230 80,000 255,740 3.1968 1.269 1.261 1.297 1.265 1.301 198,583 1.2878 -1.56%
2016-10-06 0 3.200 3.200 3.240 3.200 3.250 108,000 348,520 3.2270 1.289 1.289 1.305 1.289 1.309 268,087 1.3000 -0.93%
2016-10-05 0 3.230 3.210 3.230 3.180 3.260 150,000 483,560 3.2237 1.301 1.293 1.301 1.281 1.313 372,343 1.2987 2.22%
2016-10-04 0 3.160 3.160 3.180 3.130 3.160 28,000 88,360 3.1557 1.273 1.273 1.281 1.261 1.273 69,504 1.2713 0.00%
2016-10-03 0 3.160 3.160 3.180 3.150 3.150 20,000 63,000 3.1500 1.273 1.273 1.281 1.269 1.269 49,646 1.2690 0.32%
2016-09-30 0 3.150 3.120 3.150 3.140 3.180 124,000 391,780 3.1595 1.269 1.257 1.269 1.265 1.281 307,804 1.2728 -1.56%
2016-09-29 0 3.200 3.170 3.200 3.160 3.220 66,000 210,700 3.1924 1.289 1.277 1.289 1.273 1.297 163,831 1.2861 -0.31%
2016-09-28 0 3.210 3.200 3.210 3.150 3.280 138,000 447,940 3.2459 1.293 1.289 1.293 1.269 1.321 342,556 1.3076 -1.83%
2016-09-27 0 3.270 3.220 3.280 3.110 3.280 356,000 1,152,080 3.2362 1.317 1.297 1.321 1.253 1.321 883,695 1.3037 1.87%
2016-09-26 0 3.210 3.210 3.220 3.150 3.230 446,069 1,429,560 3.2048 1.293 1.293 1.297 1.269 1.301 1,107,273 1.2911 0.31%
2016-09-23 0 3.200 3.200 3.250 3.150 3.260 280,000 889,420 3.1765 1.289 1.289 1.309 1.269 1.313 695,041 1.2797 1.59%
2016-09-22 0 3.150 3.150 3.200 3.120 3.200 466,000 1,474,000 3.1631 1.269 1.269 1.289 1.257 1.289 1,156,747 1.2743 0.96%
2016-09-21 0 3.120 3.110 3.140 3.050 3.120 342,000 1,059,340 3.0975 1.257 1.253 1.265 1.229 1.257 848,943 1.2478 3.65%
2016-09-20 0 3.010 3.010 3.050 2.980 3.050 78,000 235,520 3.0195 1.213 1.213 1.229 1.201 1.229 193,619 1.2164 0.00%
2016-09-19 0 3.010 3.010 3.040 2.970 3.040 260,000 783,300 3.0127 1.213 1.213 1.225 1.196 1.225 645,395 1.2137 -1.31%
2016-09-15 0 3.050 3.050 3.100 2.950 3.100 214,000 646,140 3.0193 1.229 1.229 1.249 1.188 1.249 531,210 1.2164 3.39%
2016-09-14 0 2.950 2.940 2.950 2.920 2.960 146,000 429,640 2.9427 1.188 1.184 1.188 1.176 1.192 362,414 1.1855 1.37%
2016-09-13 0 2.910 2.900 2.940 2.910 2.940 28,000 81,780 2.9207 1.172 1.168 1.184 1.172 1.184 69,504 1.1766 -1.02%
2016-09-12 0 2.940 2.930 2.970 2.910 2.980 290,000 852,700 2.9403 1.184 1.180 1.196 1.172 1.201 719,864 1.1845 -2.65%
2016-09-09 0 3.020 3.020 3.030 3.010 3.060 290,000 880,840 3.0374 1.217 1.217 1.221 1.213 1.233 719,864 1.2236 -1.31%
2016-09-08 0 3.060 3.030 3.060 2.990 3.060 320,000 967,380 3.0231 1.233 1.221 1.233 1.205 1.233 794,333 1.2179 3.03%
2016-09-07 0 2.970 2.970 2.980 2.920 3.050 295,000 877,580 2.9748 1.196 1.196 1.201 1.176 1.229 732,276 1.1984 0.34%
2016-09-06 0 2.960 2.960 3.040 2.910 2.980 84,000 248,240 2.9552 1.192 1.192 1.225 1.172 1.201 208,512 1.1905 1.37%
2016-09-05 0 2.920 2.920 3.000 2.920 2.930 42,000 122,700 2.9214 1.176 1.176 1.209 1.176 1.180 104,256 1.1769 -0.34%
2016-09-02 0 2.980 2.980 3.000 2.970 3.000 62,000 184,980 2.9835 1.180 1.180 1.188 1.176 1.188 156,528 1.1818 0.00%
2016-09-01 0 2.980 2.980 3.000 2.970 3.010 56,000 166,500 2.9732 1.180 1.180 1.188 1.176 1.192 141,380 1.1777 -1.97%
2016-08-31 0 3.040 2.990 3.040 2.970 3.060 212,000 642,800 3.0321 1.204 1.184 1.204 1.176 1.212 535,226 1.2010 3.05%
2016-08-30 0 2.950 2.950 2.980 2.950 2.990 62,000 184,940 2.9829 1.168 1.168 1.180 1.168 1.184 156,528 1.1815 -1.34%
2016-08-29 0 2.990 2.990 3.000 2.930 3.000 238,000 708,080 2.9751 1.184 1.184 1.188 1.161 1.188 600,867 1.1784 2.05%
2016-08-26 0 2.930 2.920 2.930 2.910 2.930 54,000 157,540 2.9174 1.161 1.157 1.161 1.153 1.161 136,331 1.1556 -0.34%
2016-08-25 0 2.940 2.920 2.940 2.920 2.950 280,000 819,900 2.9282 1.165 1.157 1.165 1.157 1.168 706,902 1.1598 1.38%
2016-08-24 0 2.900 2.900 2.930 2.840 2.930 380,000 1,098,580 2.8910 1.149 1.149 1.161 1.125 1.161 959,367 1.1451 -1.02%
2016-08-23 0 2.930 2.910 2.930 2.860 2.930 464,000 1,343,840 2.8962 1.161 1.153 1.161 1.133 1.161 1,171,438 1.1472 0.34%
2016-08-22 0 2.920 2.920 2.940 2.810 3.070 1,260,000 3,661,480 2.9059 1.157 1.157 1.165 1.113 1.216 3,181,059 1.1510 -5.50%
2016-08-19 0 3.090 3.070 3.100 3.040 3.100 282,000 865,700 3.0699 1.224 1.216 1.228 1.204 1.228 711,951 1.2160 1.64%
2016-08-18 0 3.040 3.040 3.050 3.030 3.080 312,000 952,780 3.0538 1.204 1.204 1.208 1.200 1.220 787,691 1.2096 -1.30%
2016-08-17 0 3.080 3.080 3.100 3.070 3.100 82,000 252,820 3.0832 1.220 1.220 1.228 1.216 1.228 207,021 1.2212 -0.65%
2016-08-16 0 3.100 3.080 3.100 3.050 3.100 440,000 1,361,000 3.0932 1.228 1.220 1.228 1.208 1.228 1,110,846 1.2252 0.00%
2016-08-15 0 3.100 3.090 3.140 3.060 3.100 394,000 1,215,600 3.0853 1.228 1.224 1.244 1.212 1.228 994,712 1.2221 1.64%
2016-08-12 0 3.050 3.050 3.090 3.030 3.090 120,000 366,740 3.0562 1.208 1.208 1.224 1.200 1.224 302,958 1.2105 0.00%
2016-08-11 0 3.050 3.040 3.050 3.040 3.090 120,000 367,220 3.0602 1.208 1.204 1.208 1.204 1.224 302,958 1.2121 -1.29%
2016-08-10 0 3.090 3.040 3.120 3.090 3.120 174,000 540,440 3.1060 1.224 1.204 1.236 1.224 1.236 439,289 1.2303 -1.59%
2016-08-09 0 3.140 3.140 3.160 3.140 3.160 282,000 887,720 3.1479 1.244 1.244 1.252 1.244 1.252 711,951 1.2469 -0.32%
2016-08-08 0 3.150 3.130 3.160 3.020 3.200 626,000 1,963,400 3.1364 1.248 1.240 1.252 1.196 1.268 1,580,431 1.2423 5.70%
2016-08-05 0 2.980 2.980 3.000 2.980 3.010 82,000 245,040 2.9883 1.180 1.180 1.188 1.180 1.192 207,021 1.1836 0.00%
2016-08-04 0 2.980 2.980 2.990 2.980 2.990 14,000 41,740 2.9814 1.180 1.180 1.184 1.180 1.184 35,345 1.1809 -0.67%
2016-08-03 0 3.000 2.980 3.000 2.950 3.020 142,000 424,660 2.9906 1.188 1.180 1.188 1.168 1.196 358,500 1.1845 0.00%
2016-08-01 0 3.000 2.980 3.010 2.960 3.020 300,000 896,320 2.9877 1.188 1.180 1.192 1.172 1.196 757,395 1.1834 0.00%
2016-07-29 0 3.000 2.990 3.000 2.990 3.070 724,000 2,185,040 3.0180 1.188 1.184 1.188 1.184 1.216 1,827,847 1.1954 -0.66%
2016-07-28 0 3.020 3.010 3.030 2.850 3.050 1,451,551 4,358,655 3.0028 1.196 1.192 1.200 1.129 1.208 3,664,658 1.1894 4.50%
2016-07-27 0 2.890 2.870 2.890 2.820 2.920 520,000 1,493,440 2.8720 1.145 1.137 1.145 1.117 1.157 1,312,818 1.1376 1.76%
2016-07-26 0 2.840 2.810 2.840 2.840 2.890 41,000 116,650 2.8451 1.125 1.113 1.125 1.125 1.145 103,511 1.1269 3.27%
2016-07-25 0 2.750 2.730 2.800 2.670 2.850 196,000 538,660 2.7483 1.089 1.081 1.109 1.058 1.129 494,831 1.0886 -2.48%
2016-07-22 0 2.820 2.780 2.820 2.780 2.830 74,000 206,740 2.7938 1.117 1.101 1.117 1.101 1.121 186,824 1.1066 0.71%
2016-07-21 0 2.800 2.800 2.820 2.750 2.820 50,000 139,240 2.7848 1.109 1.109 1.117 1.089 1.117 126,232 1.1030 -1.75%
2016-07-20 0 2.850 2.760 2.850 2.750 2.890 412,000 1,172,240 2.8452 1.129 1.093 1.129 1.089 1.145 1,040,156 1.1270 3.64%
2016-07-19 0 2.750 2.750 2.800 2.750 2.810 62,000 173,040 2.7910 1.089 1.089 1.109 1.089 1.113 156,528 1.1055 0.00%
2016-07-18 0 2.750 2.750 2.770 2.700 2.750 70,000 190,080 2.7154 1.089 1.089 1.097 1.069 1.089 176,725 1.0756 1.85%
2016-07-15 0 2.700 2.700 2.770 2.700 2.780 120,000 329,900 2.7492 1.069 1.069 1.097 1.069 1.101 302,958 1.0889 -0.74%
2016-07-14 0 2.720 2.720 2.760 2.710 2.770 40,000 109,920 2.7480 1.077 1.077 1.093 1.073 1.097 100,986 1.0885 -0.73%
2016-07-13 0 2.740 2.740 2.750 2.720 2.780 48,000 131,980 2.7496 1.085 1.085 1.089 1.077 1.101 121,183 1.0891 -1.79%
2016-07-12 0 2.790 2.790 2.800 2.500 2.810 480,000 1,291,300 2.6902 1.105 1.105 1.109 0.990 1.113 1,211,832 1.0656 -3.13%
2016-07-11 0 2.880 2.850 2.880 2.770 2.930 484,000 1,376,260 2.8435 1.141 1.129 1.141 1.097 1.161 1,221,931 1.1263 7.87%
2016-07-08 0 2.670 2.660 2.670 2.650 2.740 146,000 392,920 2.6912 1.058 1.054 1.058 1.050 1.085 368,599 1.0660 -1.11%
2016-07-07 0 2.700 2.680 2.700 2.600 2.710 465,451 1,231,938 2.6468 1.069 1.062 1.069 1.030 1.073 1,175,101 1.0484 3.85%
2016-07-06 0 2.600 2.580 2.600 2.560 2.600 40,000 103,000 2.5750 1.030 1.022 1.030 1.014 1.030 100,986 1.0199 0.78%
2016-07-05 0 2.580 2.550 2.590 2.510 2.630 164,000 426,100 2.5982 1.022 1.010 1.026 0.994 1.042 414,043 1.0291 1.98%
2016-07-04 0 2.530 2.530 2.560 2.510 2.570 132,903 336,517 2.5320 1.002 1.002 1.014 0.994 1.018 335,534 1.0029 1.20%
2016-06-30 0 2.500 2.500 2.560 2.500 2.500 6,000 15,000 2.5000 0.990 0.990 1.014 0.990 0.990 15,148 0.9902 0.00%
2016-06-29 0 2.500 2.470 2.500 2.450 2.500 84,000 208,380 2.4807 0.990 0.978 0.990 0.970 0.990 212,071 0.9826 0.00%
2016-06-28 0 2.500 2.500 2.530 2.490 2.500 92,000 229,580 2.4954 0.990 0.990 1.002 0.986 0.990 232,268 0.9884 -1.57%
2016-06-27 0 2.540 2.510 2.550 2.480 2.540 132,000 328,380 2.4877 1.006 0.994 1.010 0.982 1.006 333,254 0.9854 2.01%
2016-06-24 0 2.490 2.480 2.510 2.480 2.550 44,000 110,300 2.5068 0.986 0.982 0.994 0.982 1.010 111,085 0.9929 -3.11%
2016-06-23 0 2.570 2.520 2.570 2.530 2.570 46,000 117,480 2.5539 1.018 0.998 1.018 1.002 1.018 116,134 1.0116 1.98%
2016-06-22 0 2.520 2.520 2.550 2.490 2.580 116,000 291,460 2.5126 0.998 0.998 1.010 0.986 1.022 292,859 0.9952 -2.70%
2016-06-21 0 2.590 2.510 2.590 2.590 2.590 8,000 20,720 2.5900 1.026 0.994 1.026 1.026 1.026 20,197 1.0259 3.60%
2016-06-20 0 2.500 2.490 2.580 2.470 2.600 54,000 134,740 2.4952 0.990 0.986 1.022 0.978 1.030 136,331 0.9883 -3.85%
2016-06-17 0 2.600 2.600 2.680 2.500 2.580 50,000 126,880 2.5376 1.030 1.030 1.062 0.990 1.022 126,232 1.0051 6.12%
2016-06-16 0 2.450 2.450 2.490 2.380 2.480 152,000 373,440 2.4568 0.970 0.970 0.986 0.943 0.982 383,747 0.9731 -2.00%
2016-06-15 0 2.500 2.470 2.560 2.420 2.500 76,000 187,880 2.4721 0.990 0.978 1.014 0.959 0.990 191,873 0.9792 -0.79%
2016-06-14 0 2.520 2.480 2.520 2.450 2.540 70,039 172,693 2.4657 0.998 0.982 0.998 0.970 1.006 176,824 0.9766 2.23%
2016-06-13 0 2.510 2.500 2.550 2.500 2.580 238,000 602,000 2.5294 0.976 0.972 0.992 0.972 1.004 611,836 0.9839 -1.95%
2016-06-10 0 2.560 2.540 2.600 2.510 2.570 114,000 290,280 2.5463 0.996 0.988 1.011 0.976 1.000 293,064 0.9905 0.00%
2016-06-08 0 2.560 2.560 2.610 2.520 2.630 276,000 710,840 2.5755 0.996 0.996 1.015 0.980 1.023 709,524 1.0019 -3.40%
2016-06-07 0 2.650 2.620 2.650 2.580 2.660 216,000 564,820 2.6149 1.031 1.019 1.031 1.004 1.035 555,280 1.0172 3.11%
2016-06-06 0 2.570 2.550 2.660 2.520 2.600 28,000 71,720 2.5614 1.000 0.992 1.035 0.980 1.011 71,981 0.9964 -1.91%
2016-06-03 0 2.620 2.620 2.680 2.620 2.630 11,000 28,840 2.6218 1.019 1.019 1.043 1.019 1.023 28,278 1.0199 -0.76%
2016-06-02 0 2.640 2.600 2.640 2.520 2.640 108,000 279,900 2.5917 1.027 1.011 1.027 0.980 1.027 277,640 1.0081 -2.22%
2016-06-01 0 2.700 2.640 2.700 2.700 2.700 28,000 75,600 2.7000 1.050 1.027 1.050 1.050 1.050 71,981 1.0503 -0.37%
2016-05-31 0 2.710 2.610 2.710 2.510 2.740 304,000 794,340 2.6130 1.054 1.015 1.054 0.976 1.066 781,505 1.0164 6.27%
2016-05-30 0 2.550 2.550 2.590 2.510 2.590 78,000 199,340 2.5556 0.992 0.992 1.007 0.976 1.007 200,518 0.9941 -0.39%
2016-05-27 0 2.560 2.520 2.560 2.560 2.560 20,000 51,200 2.5600 0.996 0.980 0.996 0.996 0.996 51,415 0.9958 0.00%
2016-05-26 0 2.560 2.560 2.630 2.550 2.560 9,000 22,950 2.5500 0.996 0.996 1.023 0.992 0.996 23,137 0.9919 -0.78%
2016-05-25 0 2.580 2.580 2.660 2.530 2.580 28,000 71,580 2.5564 1.004 1.004 1.035 0.984 1.004 71,981 0.9944 2.38%
2016-05-24 0 2.520 2.520 2.580 2.520 2.530 34,000 85,800 2.5235 0.980 0.980 1.004 0.980 0.984 87,405 0.9816 0.40%
2016-05-23 0 2.510 2.510 2.520 2.500 2.520 20,000 50,180 2.5090 0.976 0.976 0.980 0.972 0.980 51,415 0.9760 -2.33%
2016-05-20 0 2.570 2.510 2.580 2.510 2.590 172,000 433,780 2.5220 1.000 0.976 1.004 0.976 1.007 442,167 0.9810 0.39%
2016-05-19 0 2.560 2.540 2.600 2.500 2.560 156,000 394,500 2.5288 0.996 0.988 1.011 0.972 0.996 401,035 0.9837 0.00%
2016-05-18 0 2.560 2.560 2.650 2.530 2.560 162,000 411,700 2.5414 0.996 0.996 1.031 0.984 0.996 416,460 0.9886 -0.78%
2016-05-17 0 2.580 2.560 2.580 2.580 2.580 76,000 196,080 2.5800 1.004 0.996 1.004 1.004 1.004 195,376 1.0036 -0.39%
2016-05-16 0 2.590 2.540 2.600 2.540 2.590 66,000 168,940 2.5597 1.007 0.988 1.011 0.988 1.007 169,669 0.9957 0.00%
2016-05-13 0 2.590 2.560 2.600 2.560 2.640 46,000 118,920 2.5852 1.007 0.996 1.011 0.996 1.027 118,254 1.0056 -2.26%
2016-05-12 0 2.650 2.540 2.660 2.600 2.660 72,000 188,700 2.6208 1.031 0.988 1.035 1.011 1.035 185,093 1.0195 -0.75%
2016-05-11 0 2.670 2.670 2.700 2.640 2.670 230,000 608,900 2.6474 1.039 1.039 1.050 1.027 1.039 591,270 1.0298 1.91%
2016-05-10 0 2.620 2.620 2.650 2.610 2.610 2,000 5,220 2.6100 1.019 1.019 1.031 1.015 1.015 5,141 1.0153 -0.76%
2016-05-09 0 2.640 2.630 2.650 2.620 2.710 220,000 583,240 2.6511 1.027 1.023 1.031 1.019 1.054 565,563 1.0313 -1.12%
2016-05-06 0 2.670 2.660 2.690 2.670 2.710 182,000 489,580 2.6900 1.039 1.035 1.046 1.039 1.054 467,874 1.0464 0.38%
2016-05-05 0 2.660 2.660 2.690 2.650 2.700 122,000 325,900 2.6713 1.035 1.035 1.046 1.031 1.050 313,630 1.0391 -1.12%
2016-05-04 0 2.690 2.690 2.710 2.670 2.680 14,000 37,480 2.6771 1.046 1.046 1.054 1.039 1.043 35,990 1.0414 -0.74%
2016-05-03 0 2.710 2.710 2.740 2.710 2.740 134,241 365,398 2.7220 1.054 1.054 1.066 1.054 1.066 345,099 1.0588 0.37%
2016-04-29 0 2.700 2.670 2.720 2.660 2.700 142,000 379,860 2.6751 1.050 1.039 1.058 1.035 1.050 365,045 1.0406 -0.74%
2016-04-28 0 2.720 2.710 2.740 2.720 2.770 54,000 148,600 2.7519 1.058 1.054 1.066 1.058 1.078 138,820 1.0705 0.00%
2016-04-27 0 2.720 2.680 2.720 2.710 2.730 56,000 152,320 2.7200 1.058 1.043 1.058 1.054 1.062 143,961 1.0581 -1.45%
2016-04-26 0 2.760 2.680 2.760 2.690 2.760 140,000 382,080 2.7291 1.074 1.043 1.074 1.046 1.074 359,903 1.0616 4.15%
2016-04-25 0 2.650 2.640 2.650 2.610 2.750 263,000 697,440 2.6519 1.031 1.027 1.031 1.015 1.070 676,104 1.0316 -3.99%
2016-04-22 0 2.760 2.760 2.800 2.760 2.820 584,000 1,633,140 2.7965 1.074 1.074 1.089 1.074 1.097 1,501,311 1.0878 -1.78%
2016-04-21 0 2.810 2.810 2.830 2.800 2.880 738,000 2,104,020 2.8510 1.093 1.093 1.101 1.089 1.120 1,897,205 1.1090 -1.75%
2016-04-20 0 2.860 2.860 2.910 2.840 2.900 606,000 1,735,200 2.8634 1.113 1.113 1.132 1.105 1.128 1,557,868 1.1138 0.00%
2016-04-19 0 2.860 2.830 2.890 2.830 2.870 200,401 574,022 2.8644 1.113 1.101 1.124 1.101 1.116 515,179 1.1142 2.14%
2016-04-18 0 2.800 2.800 2.820 2.800 2.920 898,000 2,570,440 2.8624 1.089 1.089 1.097 1.089 1.136 2,308,523 1.1135 -0.71%
2016-04-15 0 2.820 2.820 2.830 2.680 2.880 782,000 2,172,960 2.7787 1.097 1.097 1.101 1.043 1.120 2,010,318 1.0809 4.83%
2016-04-14 0 2.690 2.680 2.690 2.650 2.730 1,088,000 2,922,440 2.6861 1.046 1.043 1.046 1.031 1.062 2,796,964 1.0449 1.51%
2016-04-13 0 2.650 2.640 2.650 2.500 2.650 660,000 1,712,300 2.5944 1.031 1.027 1.031 0.972 1.031 1,696,688 1.0092 6.00%
2016-04-12 0 2.500 2.470 2.500 2.380 2.500 290,000 709,100 2.4452 0.972 0.961 0.972 0.926 0.972 745,514 0.9512 3.31%
2016-04-11 0 2.420 2.400 2.460 2.380 2.460 190,000 463,060 2.4372 0.941 0.934 0.957 0.926 0.957 488,440 0.9480 1.26%
2016-04-08 0 2.390 2.340 2.390 2.320 2.390 8,000 18,920 2.3650 0.930 0.910 0.930 0.902 0.930 20,566 0.9200 -0.42%
2016-04-07 0 2.400 2.400 2.420 2.310 2.420 490,000 1,166,800 2.3812 0.934 0.934 0.941 0.899 0.941 1,259,662 0.9263 2.56%
2016-04-06 0 2.340 2.320 2.340 2.310 2.400 200,000 468,200 2.3410 0.910 0.902 0.910 0.899 0.934 514,148 0.9106 -2.50%
2016-04-05 0 2.400 2.380 2.400 2.400 2.450 22,809 55,037 2.4130 0.934 0.926 0.934 0.934 0.953 58,636 0.9386 -0.83%
2016-04-01 0 2.420 2.420 2.440 2.400 2.440 120,000 290,680 2.4223 0.941 0.941 0.949 0.934 0.949 308,489 0.9423 0.00%
2016-03-31 0 2.420 2.420 2.440 2.400 2.470 122,000 294,080 2.4105 0.941 0.941 0.949 0.934 0.961 313,630 0.9377 -0.82%
2016-03-30 0 2.440 2.420 2.460 2.410 2.460 60,000 145,320 2.4220 0.949 0.941 0.957 0.937 0.957 154,244 0.9421 0.41%
2016-03-29 0 2.430 2.430 2.470 2.420 2.480 82,000 200,340 2.4432 0.945 0.945 0.961 0.941 0.965 210,801 0.9504 -0.82%
2016-03-24 0 2.450 2.420 2.460 2.400 2.500 246,000 603,780 2.4544 0.953 0.941 0.957 0.934 0.972 632,402 0.9547 1.24%
2016-03-23 0 2.420 2.410 2.440 2.420 2.430 84,000 203,860 2.4269 0.941 0.937 0.949 0.941 0.945 215,942 0.9440 -0.41%
2016-03-22 0 2.430 2.430 2.470 2.420 2.460 212,000 516,540 2.4365 0.945 0.945 0.961 0.941 0.957 544,997 0.9478 -1.62%
2016-03-21 0 2.470 2.430 2.470 2.340 2.480 1,142,000 2,750,120 2.4082 0.961 0.945 0.961 0.910 0.965 2,935,784 0.9368 -1.20%
2016-03-18 0 2.500 2.420 2.500 2.400 2.500 414,000 1,024,780 2.4753 0.972 0.941 0.972 0.934 0.972 1,064,286 0.9629 3.73%
2016-03-17 0 2.410 2.400 2.470 2.360 2.420 244,000 585,380 2.3991 0.937 0.934 0.961 0.918 0.941 627,260 0.9332 1.26%
2016-03-16 0 2.380 2.380 2.420 2.350 2.430 298,000 708,240 2.3766 0.926 0.926 0.941 0.914 0.945 766,080 0.9245 -2.46%
2016-03-15 0 2.440 2.400 2.440 2.400 2.520 338,000 815,800 2.4136 0.949 0.934 0.949 0.934 0.980 868,910 0.9389 -1.21%
2016-03-14 0 2.470 2.470 2.520 2.460 2.550 276,000 690,820 2.5030 0.961 0.961 0.980 0.957 0.992 709,524 0.9736 -1.20%
2016-03-11 0 2.500 2.430 2.500 2.500 2.500 14,000 35,000 2.5000 0.972 0.945 0.972 0.972 0.972 35,990 0.9725 3.73%
2016-03-10 0 2.410 2.410 2.460 2.400 2.460 54,000 130,840 2.4230 0.937 0.937 0.957 0.934 0.957 138,820 0.9425 0.84%
2016-03-09 0 2.390 2.390 2.520 2.380 2.460 282,000 683,080 2.4223 0.930 0.930 0.980 0.926 0.957 724,948 0.9422 -4.40%
2016-03-08 0 2.500 2.500 2.550 2.420 2.500 54,000 134,040 2.4822 0.972 0.972 0.992 0.941 0.972 138,820 0.9656 0.81%
2016-03-07 0 2.480 2.480 2.500 2.470 2.520 116,000 289,540 2.4960 0.965 0.965 0.972 0.961 0.980 298,206 0.9709 -1.98%
2016-03-04 0 2.530 2.520 2.550 2.400 2.550 175,000 439,980 2.5142 0.984 0.980 0.992 0.934 0.992 449,879 0.9780 1.20%
2016-03-03 0 2.500 2.430 2.530 2.450 2.540 32,000 79,920 2.4975 0.972 0.945 0.984 0.953 0.988 82,264 0.9715 2.46%
2016-03-02 0 2.440 2.440 2.490 2.330 2.490 80,000 195,460 2.4433 0.949 0.949 0.969 0.906 0.969 205,659 0.9504 4.27%
2016-03-01 0 2.340 2.340 2.510 2.330 2.340 44,000 102,880 2.3382 0.910 0.910 0.976 0.906 0.910 113,113 0.9095 1.30%
2016-02-29 0 2.310 2.410 2.460 2.210 2.460 168,000 403,980 2.4046 0.899 0.937 0.957 0.860 0.957 431,884 0.9354 -4.15%
2016-02-26 0 2.410 2.410 2.470 2.380 2.430 86,000 207,540 2.4133 0.937 0.937 0.961 0.926 0.945 221,084 0.9387 -0.82%
2016-02-25 0 2.430 2.430 2.480 2.400 2.500 282,000 690,480 2.4485 0.945 0.945 0.965 0.934 0.972 724,948 0.9525 -1.22%
2016-02-24 0 2.460 2.460 2.550 2.390 2.530 67,000 162,940 2.4319 0.957 0.957 0.992 0.930 0.984 172,240 0.9460 0.41%
2016-02-23 0 2.450 2.450 2.490 2.430 2.490 112,000 273,660 2.4434 0.953 0.953 0.969 0.945 0.969 287,923 0.9505 -1.61%
2016-02-22 0 2.490 2.490 2.530 2.450 2.550 168,000 420,780 2.5046 0.969 0.969 0.984 0.953 0.992 431,884 0.9743 -0.40%
2016-02-19 0 2.500 2.460 2.540 - - 0 0 - 0.972 0.957 0.988 - - 0 - 0.00%
2016-02-18 0 2.500 2.500 2.550 2.400 2.530 158,000 390,120 2.4691 0.972 0.972 0.992 0.934 0.984 406,177 0.9605 0.00%
2016-02-17 0 2.500 2.500 2.550 2.430 2.510 256,000 630,620 2.4634 0.972 0.972 0.992 0.945 0.976 658,109 0.9582 2.46%
2016-02-16 0 2.440 2.440 2.540 2.440 2.550 332,000 831,940 2.5058 0.949 0.949 0.988 0.949 0.992 853,485 0.9748 0.41%
2016-02-15 0 2.430 2.430 2.440 2.350 2.440 180,000 430,960 2.3942 0.945 0.945 0.949 0.914 0.949 462,733 0.9313 1.67%
2016-02-12 0 2.390 2.390 2.410 2.290 2.450 892,000 2,124,860 2.3821 0.930 0.930 0.937 0.891 0.953 2,293,099 0.9266 1.70%
2016-02-11 0 2.350 2.350 2.360 2.300 2.400 316,000 748,220 2.3678 0.914 0.914 0.918 0.895 0.934 812,353 0.9211 0.00%
2016-02-05 0 2.350 2.300 2.360 2.270 2.380 112,000 259,180 2.3141 0.914 0.895 0.918 0.883 0.926 287,923 0.9002 2.17%
2016-02-04 0 2.300 2.300 2.360 2.280 2.340 96,000 220,700 2.2990 0.895 0.895 0.918 0.887 0.910 246,791 0.8943 0.00%
2016-02-03 0 2.300 2.300 2.330 2.220 2.370 148,000 338,960 2.2903 0.895 0.895 0.906 0.864 0.922 380,469 0.8909 -1.71%
2016-02-02 0 2.340 2.330 2.360 2.210 2.550 366,000 859,400 2.3481 0.910 0.906 0.918 0.860 0.992 940,890 0.9134 7.34%
2016-02-01 0 2.180 2.180 2.220 2.100 2.230 136,000 296,120 2.1774 0.848 0.848 0.864 0.817 0.867 349,620 0.8470 1.40%
2016-01-29 0 2.150 2.150 2.200 2.100 2.200 370,000 789,300 2.1332 0.836 0.836 0.856 0.817 0.856 951,173 0.8298 1.42%
2016-01-28 0 2.120 2.120 2.140 2.100 2.170 314,000 668,780 2.1299 0.825 0.825 0.832 0.817 0.844 807,212 0.8285 -1.85%
2016-01-27 0 2.160 2.160 2.180 2.160 2.180 54,000 117,620 2.1781 0.840 0.840 0.848 0.840 0.848 138,820 0.8473 1.41%
2016-01-26 0 2.130 2.130 2.170 2.120 2.210 122,000 261,540 2.1438 0.829 0.829 0.844 0.825 0.860 313,630 0.8339 -4.05%
2016-01-25 0 2.220 2.220 2.250 2.160 2.230 224,000 496,440 2.2163 0.864 0.864 0.875 0.840 0.867 575,845 0.8621 2.78%
2016-01-22 0 2.160 2.160 2.180 2.150 2.200 208,000 450,080 2.1638 0.840 0.840 0.848 0.836 0.856 534,714 0.8417 0.00%
2016-01-21 0 2.160 2.170 2.180 2.140 2.230 308,000 677,840 2.2008 0.840 0.844 0.848 0.832 0.867 791,788 0.8561 -1.82%
2016-01-20 0 2.200 2.200 2.220 2.200 2.250 736,452 1,625,260 2.2069 0.856 0.856 0.864 0.856 0.875 1,893,226 0.8585 -2.22%
2016-01-19 0 2.250 2.250 2.280 2.200 2.260 342,000 764,300 2.2348 0.875 0.875 0.887 0.856 0.879 879,193 0.8693 2.27%
2016-01-18 0 2.200 2.200 2.210 2.200 2.210 442,000 973,130 2.2017 0.856 0.856 0.860 0.856 0.860 1,136,267 0.8564 0.00%
2016-01-15 0 2.200 2.200 2.230 2.200 2.290 894,000 2,013,540 2.2523 0.856 0.856 0.867 0.856 0.891 2,298,241 0.8761 -2.22%
2016-01-14 0 2.250 2.250 2.260 2.200 2.270 502,150 1,122,428 2.2352 0.875 0.875 0.879 0.856 0.883 1,290,897 0.8695 -0.44%
2016-01-13 0 2.260 2.250 2.260 2.150 2.280 572,000 1,271,060 2.2221 0.879 0.875 0.879 0.836 0.887 1,470,463 0.8644 6.10%
2016-01-12 0 2.130 2.130 2.140 2.120 2.260 664,000 1,449,420 2.1829 0.829 0.829 0.832 0.825 0.879 1,706,971 0.8491 -4.91%
2016-01-11 0 2.240 2.240 2.270 2.230 2.340 754,039 1,708,427 2.2657 0.871 0.871 0.883 0.867 0.910 1,938,437 0.8813 -5.08%
2016-01-08 0 2.360 2.350 2.400 2.330 2.370 974,000 2,291,160 2.3523 0.918 0.914 0.934 0.906 0.922 2,503,900 0.9150 -0.42%
2016-01-07 0 2.370 2.360 2.390 2.350 2.510 1,243,850 2,962,955 2.3821 0.922 0.918 0.930 0.914 0.976 3,197,613 0.9266 -6.69%
2016-01-06 0 2.540 2.540 2.550 2.500 2.600 186,000 473,780 2.5472 0.988 0.988 0.992 0.972 1.011 478,157 0.9908 0.00%
2016-01-05 0 2.540 2.520 2.550 2.520 2.560 276,000 699,980 2.5362 0.988 0.980 0.992 0.980 0.996 709,524 0.9865 -1.93%
2016-01-04 0 2.590 2.580 2.590 2.570 2.640 377,000 985,320 2.6136 1.007 1.004 1.007 1.000 1.027 969,169 1.0167 -1.89%
2015-12-31 0 2.640 2.640 2.660 2.580 2.650 222,000 583,940 2.6304 1.027 1.027 1.035 1.004 1.031 570,704 1.0232 2.72%
2015-12-30 0 2.570 2.570 2.630 2.560 2.650 324,000 842,520 2.6004 1.000 1.000 1.023 0.996 1.031 832,919 1.0115 1.58%
2015-12-29 0 2.530 2.530 2.570 2.500 2.600 348,000 888,280 2.5525 0.984 0.984 1.000 0.972 1.011 894,617 0.9929 -0.78%
2015-12-28 0 2.550 2.550 2.570 2.540 2.580 224,000 573,440 2.5600 0.992 0.992 1.000 0.988 1.004 575,845 0.9958 -0.78%
2015-12-24 0 2.570 2.570 2.580 2.490 2.590 618,000 1,568,140 2.5374 1.000 1.000 1.004 0.969 1.007 1,588,717 0.9870 3.21%
2015-12-23 0 2.490 2.490 2.500 2.430 2.530 812,000 2,016,620 2.4835 0.969 0.969 0.972 0.945 0.984 2,087,440 0.9661 2.05%
2015-12-22 0 2.440 2.440 2.450 2.420 2.460 192,000 467,440 2.4346 0.949 0.949 0.953 0.941 0.957 493,582 0.9470 -0.41%
2015-12-21 0 2.450 2.450 2.480 2.450 2.550 659,000 1,645,000 2.4962 0.953 0.953 0.965 0.953 0.992 1,694,117 0.9710 -1.61%
2015-12-18 0 2.490 2.460 2.500 2.450 2.580 660,494 1,648,715 2.4962 0.969 0.957 0.972 0.953 1.004 1,697,958 0.9710 -1.58%
2015-12-17 0 2.530 2.520 2.530 2.520 2.580 248,411 631,132 2.5407 0.984 0.980 0.984 0.980 1.004 638,600 0.9883 0.00%
2015-12-16 0 2.530 2.500 2.530 2.510 2.550 618,000 1,561,920 2.5274 0.984 0.972 0.984 0.976 0.992 1,588,717 0.9831 1.20%
2015-12-15 0 2.500 2.490 2.500 2.490 2.650 960,000 2,429,420 2.5306 0.972 0.969 0.972 0.969 1.031 2,467,909 0.9844 -3.10%
2015-12-14 0 2.580 2.570 2.580 2.520 2.620 449,800 1,158,206 2.5749 1.004 1.000 1.004 0.980 1.019 1,156,318 1.0016 -1.53%
2015-12-11 0 2.620 2.620 2.630 2.600 2.730 438,000 1,164,760 2.6593 1.019 1.019 1.023 1.011 1.062 1,125,984 1.0344 -3.68%
2015-12-10 0 2.720 2.710 2.770 2.710 2.780 390,000 1,063,220 2.7262 1.058 1.054 1.078 1.054 1.081 1,002,588 1.0605 -2.16%
2015-12-09 0 2.780 2.750 2.780 2.720 2.900 3,800,000 10,542,700 2.7744 1.081 1.070 1.081 1.058 1.128 9,768,808 1.0792 -4.47%
2015-12-08 0 2.910 2.910 2.920 2.900 2.950 314,000 915,910 2.9169 1.132 1.132 1.136 1.128 1.148 807,212 1.1347 -1.69%
2015-12-07 0 2.960 2.950 3.020 2.930 2.970 46,000 135,700 2.9500 1.151 1.148 1.175 1.140 1.155 118,254 1.1475 -0.34%
2015-12-04 0 2.970 2.970 2.980 2.930 2.970 54,000 158,980 2.9441 1.155 1.155 1.159 1.140 1.155 138,820 1.1452 -1.00%
2015-12-03 0 3.000 3.000 3.020 2.950 3.030 444,000 1,323,120 2.9800 1.167 1.167 1.175 1.148 1.179 1,141,408 1.1592 2.39%
2015-12-02 0 2.930 2.930 2.940 2.930 3.000 426,000 1,256,380 2.9492 1.140 1.140 1.144 1.140 1.167 1,095,135 1.1472 -1.01%
2015-12-01 0 2.960 2.950 2.970 2.930 3.080 670,000 1,984,880 2.9625 1.151 1.148 1.155 1.140 1.198 1,722,395 1.1524 -1.33%
2015-11-30 0 3.000 2.980 3.040 2.980 3.040 468,000 1,400,100 2.9917 1.167 1.159 1.183 1.159 1.183 1,203,106 1.1637 0.00%
2015-11-27 0 3.000 3.000 3.030 2.990 3.080 686,000 2,068,190 3.0149 1.167 1.167 1.179 1.163 1.198 1,763,527 1.1728 -1.32%
2015-11-26 0 3.040 3.050 3.060 3.030 3.190 1,837,933 5,653,059 3.0758 1.183 1.186 1.190 1.179 1.241 4,724,846 1.1965 -7.88%
2015-11-25 0 3.300 3.280 3.300 3.260 3.300 276,698 910,393 3.2902 1.284 1.276 1.284 1.268 1.284 711,318 1.2799 1.85%
2015-11-24 0 3.240 3.260 3.270 3.200 3.280 214,000 696,380 3.2541 1.260 1.268 1.272 1.245 1.276 550,138 1.2658 -1.22%
2015-11-23 0 3.280 3.280 3.290 3.200 3.350 130,000 426,260 3.2789 1.276 1.276 1.280 1.245 1.303 334,196 1.2755 -2.67%
2015-11-20 0 3.370 3.320 3.370 3.250 3.380 456,000 1,516,600 3.3259 1.311 1.291 1.311 1.264 1.315 1,172,257 1.2937 2.12%
2015-11-19 0 3.300 3.300 3.310 3.050 3.350 5,522,000 17,094,820 3.0958 1.284 1.284 1.288 1.186 1.303 14,195,620 1.2042 9.27%
2015-11-18 0 3.020 3.000 3.020 2.990 3.070 500,000 1,507,380 3.0148 1.175 1.167 1.175 1.163 1.194 1,285,369 1.1727 -1.31%
2015-11-17 0 3.060 3.060 3.090 3.060 3.100 284,000 874,700 3.0799 1.190 1.190 1.202 1.190 1.206 730,090 1.1981 -0.97%
2015-11-16 0 3.090 3.080 3.100 3.080 3.110 356,000 1,101,040 3.0928 1.202 1.198 1.206 1.198 1.210 915,183 1.2031 -1.59%
2015-11-13 0 3.140 3.140 3.160 3.140 3.160 408,000 1,285,520 3.1508 1.221 1.221 1.229 1.221 1.229 1,048,861 1.2256 -0.63%
2015-11-12 0 3.160 3.160 3.180 3.150 3.180 216,000 683,700 3.1653 1.229 1.229 1.237 1.225 1.237 555,280 1.2313 -0.32%
2015-11-11 0 3.170 3.170 3.180 3.150 3.190 212,000 671,680 3.1683 1.233 1.233 1.237 1.225 1.241 544,997 1.2324 -0.31%
2015-11-10 0 3.180 3.170 3.210 3.160 3.200 266,000 846,480 3.1823 1.237 1.233 1.249 1.229 1.245 683,817 1.2379 0.00%
2015-11-09 0 3.180 3.170 3.180 3.160 3.240 440,240 1,405,656 3.1929 1.237 1.233 1.237 1.229 1.260 1,131,742 1.2420 0.00%
2015-11-06 0 3.180 3.170 3.190 3.160 3.210 236,000 750,740 3.1811 1.237 1.233 1.241 1.229 1.249 606,694 1.2374 -0.31%
2015-11-05 0 3.190 3.190 3.220 3.170 3.220 482,000 1,542,500 3.2002 1.241 1.241 1.253 1.233 1.253 1,239,096 1.2449 0.31%
2015-11-04 0 3.180 3.180 3.190 3.170 3.230 624,000 1,993,480 3.1947 1.237 1.237 1.241 1.233 1.256 1,604,141 1.2427 -0.62%
2015-11-03 0 3.200 3.180 3.200 3.170 3.220 208,000 665,720 3.2006 1.245 1.237 1.245 1.233 1.253 534,714 1.2450 0.95%
2015-11-02 0 3.170 3.160 3.170 3.160 3.200 406,000 1,291,000 3.1798 1.233 1.229 1.233 1.229 1.245 1,043,720 1.2369 -0.63%
2015-10-30 0 3.190 3.180 3.190 3.180 3.240 310,000 990,160 3.1941 1.241 1.237 1.241 1.237 1.260 796,929 1.2425 0.00%
2015-10-29 0 3.190 3.190 3.200 3.190 3.210 376,000 1,203,540 3.2009 1.241 1.241 1.245 1.241 1.249 966,598 1.2451 -0.31%
2015-10-28 0 3.200 3.190 3.200 3.190 3.260 366,000 1,174,120 3.2080 1.245 1.241 1.245 1.241 1.268 940,890 1.2479 -0.62%
2015-10-27 0 3.220 3.200 3.220 3.200 3.260 318,000 1,025,500 3.2248 1.253 1.245 1.253 1.245 1.268 817,495 1.2544 0.00%
2015-10-26 0 3.220 3.210 3.220 3.210 3.280 168,000 541,820 3.2251 1.253 1.249 1.253 1.249 1.276 431,884 1.2545 0.00%
2015-10-23 0 3.220 3.220 3.230 3.220 3.260 302,000 976,720 3.2342 1.253 1.253 1.256 1.253 1.268 776,363 1.2581 0.00%
2015-10-22 0 3.220 3.210 3.220 3.210 3.250 462,000 1,490,980 3.2272 1.253 1.249 1.253 1.249 1.264 1,187,681 1.2554 -0.92%
2015-10-20 0 3.250 3.240 3.260 3.220 3.280 274,000 890,800 3.2511 1.264 1.260 1.268 1.253 1.276 704,382 1.2647 0.31%
2015-10-19 0 3.240 3.240 3.250 3.230 3.340 282,000 916,380 3.2496 1.260 1.260 1.264 1.256 1.299 724,948 1.2641 0.93%
2015-10-16 0 3.210 3.210 3.230 3.210 3.280 588,000 1,901,820 3.2344 1.249 1.249 1.256 1.249 1.276 1,511,594 1.2582 -0.93%
2015-10-15 0 3.240 3.220 3.240 3.200 3.280 474,000 1,538,580 3.2459 1.260 1.253 1.260 1.245 1.276 1,218,530 1.2627 -0.61%
2015-10-14 0 3.260 3.250 3.260 3.240 3.260 478,000 1,554,000 3.2510 1.268 1.264 1.268 1.260 1.268 1,228,813 1.2646 0.00%
2015-10-13 0 3.260 3.260 3.310 3.260 3.340 420,000 1,374,660 3.2730 1.268 1.268 1.288 1.268 1.299 1,079,710 1.2732 -0.31%
2015-10-12 0 3.270 3.260 3.310 3.200 3.310 611,000 1,993,590 3.2628 1.272 1.268 1.288 1.245 1.288 1,570,721 1.2692 2.19%
2015-10-09 0 3.200 3.190 3.200 3.170 3.220 996,000 3,189,920 3.2027 1.245 1.241 1.245 1.233 1.253 2,560,456 1.2458 0.63%
2015-10-08 0 3.180 3.170 3.200 3.180 3.230 610,000 1,951,100 3.1985 1.237 1.233 1.245 1.237 1.256 1,568,151 1.2442 -0.93%
2015-10-07 0 3.210 3.210 3.240 3.200 3.300 1,088,000 3,510,760 3.2268 1.249 1.249 1.260 1.245 1.284 2,796,964 1.2552 0.00%
2015-10-06 0 3.210 3.200 3.220 3.190 3.270 448,000 1,439,100 3.2123 1.249 1.245 1.253 1.241 1.272 1,151,691 1.2496 0.00%
2015-10-05 0 3.210 3.210 3.240 3.210 3.300 268,000 862,020 3.2165 1.249 1.249 1.260 1.249 1.284 688,958 1.2512 0.63%
2015-10-02 0 3.190 3.190 3.200 3.170 3.260 575,928 1,838,874 3.1929 1.241 1.241 1.245 1.233 1.268 1,480,560 1.2420 -0.31%
2015-09-30 0 3.200 3.190 3.200 3.180 3.230 66,000 211,600 3.2061 1.245 1.241 1.245 1.237 1.256 169,669 1.2471 0.00%
2015-09-29 0 3.200 3.190 3.240 3.170 3.310 919,000 3,025,460 3.2921 1.245 1.241 1.260 1.233 1.288 2,362,509 1.2806 -3.90%
2015-09-25 0 3.330 3.320 3.340 3.300 3.340 236,000 780,840 3.3086 1.295 1.291 1.299 1.284 1.299 606,694 1.2870 -0.60%
2015-09-24 0 3.350 3.340 3.350 3.340 3.360 198,000 663,880 3.3529 1.303 1.299 1.303 1.299 1.307 509,006 1.3043 -0.30%
2015-09-23 0 3.360 3.360 3.390 3.300 3.410 238,000 800,040 3.3615 1.307 1.307 1.319 1.284 1.326 611,836 1.3076 -2.61%
2015-09-22 0 3.450 3.430 3.450 3.350 3.450 296,000 1,008,440 3.4069 1.342 1.334 1.342 1.303 1.342 760,939 1.3253 2.37%
2015-09-21 0 3.370 3.370 3.390 3.330 3.390 368,000 1,246,580 3.3874 1.311 1.311 1.319 1.295 1.319 946,032 1.3177 -1.46%
2015-09-18 0 3.420 3.400 3.450 3.330 3.440 210,000 707,840 3.3707 1.330 1.323 1.342 1.295 1.338 539,855 1.3112 2.09%
2015-09-17 0 3.350 3.350 3.390 3.350 3.400 170,000 575,320 3.3842 1.303 1.303 1.319 1.303 1.323 437,026 1.3164 -1.47%
2015-09-16 0 3.400 3.390 3.410 3.350 3.400 96,000 325,340 3.3890 1.323 1.319 1.326 1.303 1.323 246,791 1.3183 1.49%
2015-09-15 0 3.350 3.330 3.380 3.300 3.380 114,000 378,980 3.3244 1.303 1.295 1.315 1.284 1.315 293,064 1.2932 -0.30%
2015-09-14 0 3.360 3.360 3.370 3.330 3.450 220,000 745,660 3.3894 1.307 1.307 1.311 1.295 1.342 565,563 1.3184 -1.75%
2015-09-11 0 3.420 3.390 3.420 3.320 3.420 170,000 571,860 3.3639 1.330 1.319 1.330 1.291 1.330 437,026 1.3085 2.09%
2015-09-10 0 3.350 3.340 3.360 3.330 3.430 94,000 316,700 3.3691 1.303 1.299 1.307 1.295 1.334 241,649 1.3106 -1.18%
2015-09-09 0 3.390 3.350 3.400 3.300 3.430 306,000 1,034,100 3.3794 1.319 1.303 1.323 1.284 1.334 786,646 1.3146 3.35%
2015-09-08 0 3.280 3.270 3.290 3.250 3.290 141,000 461,350 3.2720 1.276 1.272 1.280 1.264 1.280 362,474 1.2728 0.31%
2015-09-07 0 3.270 3.270 3.330 3.170 3.320 248,000 811,920 3.2739 1.272 1.272 1.295 1.233 1.291 637,543 1.2735 -1.21%
2015-09-04 0 3.310 3.300 3.320 3.300 3.400 466,000 1,567,040 3.3627 1.288 1.284 1.291 1.284 1.323 1,197,964 1.3081 -1.78%
2015-09-02 0 3.370 3.350 3.400 3.350 3.370 344,000 1,153,060 3.3519 1.311 1.303 1.323 1.303 1.311 884,334 1.3039 0.90%
2015-09-01 0 3.340 3.340 3.370 3.300 3.360 288,000 960,920 3.3365 1.299 1.299 1.311 1.284 1.307 740,373 1.2979 -1.76%
2015-08-31 0 3.400 3.370 3.400 3.350 3.600 366,000 1,260,220 3.4432 1.323 1.311 1.323 1.303 1.400 940,890 1.3394 -2.86%
2015-08-28 0 3.600 3.600 3.610 3.590 3.650 598,000 2,153,360 3.6009 1.361 1.361 1.365 1.358 1.380 1,581,225 1.3618 1.12%
2015-08-27 0 3.560 3.560 3.590 3.530 3.680 580,989 2,069,281 3.5617 1.346 1.346 1.358 1.335 1.392 1,536,244 1.3470 0.28%
2015-08-26 0 3.550 3.530 3.570 3.530 3.580 606,000 2,148,160 3.5448 1.343 1.335 1.350 1.335 1.354 1,602,378 1.3406 -1.11%
2015-08-25 0 3.590 3.550 3.590 3.550 3.700 719,829 2,602,097 3.6149 1.358 1.343 1.358 1.343 1.399 1,903,364 1.3671 -0.83%
2015-08-24 0 3.620 3.620 3.630 3.610 3.820 602,039 2,214,020 3.6775 1.369 1.369 1.373 1.365 1.445 1,591,905 1.3908 -7.42%
2015-08-21 0 3.910 3.880 3.910 3.860 4.020 488,000 1,896,420 3.8861 1.479 1.467 1.479 1.460 1.520 1,290,364 1.4697 -1.76%
2015-08-20 0 3.980 3.960 4.000 3.890 4.050 932,196 3,679,496 3.9471 1.505 1.498 1.513 1.471 1.532 2,464,902 1.4928 -0.25%
2015-08-19 0 3.990 3.970 4.000 3.960 4.090 332,000 1,327,480 3.9984 1.509 1.501 1.513 1.498 1.547 877,871 1.5122 1.01%
2015-08-18 0 3.950 3.950 3.970 3.950 4.000 170,160 674,005 3.9610 1.494 1.494 1.501 1.494 1.513 449,935 1.4980 -0.25%
2015-08-17 0 3.960 3.960 4.000 3.950 4.000 112,000 446,800 3.9893 1.498 1.498 1.513 1.494 1.513 296,149 1.5087 -0.50%
2015-08-14 0 3.980 3.980 4.020 3.970 4.000 166,000 661,260 3.9835 1.505 1.505 1.520 1.501 1.513 438,935 1.5065 0.00%
2015-08-13 0 3.980 3.980 4.000 3.980 4.040 318,000 1,274,840 4.0089 1.505 1.505 1.513 1.505 1.528 840,852 1.5161 -0.25%
2015-08-12 0 3.990 3.990 4.020 3.990 4.030 354,000 1,416,560 4.0016 1.509 1.509 1.520 1.509 1.524 936,043 1.5133 -2.68%
2015-08-11 0 4.100 4.040 4.110 4.030 4.140 580,000 2,373,960 4.0930 1.551 1.528 1.554 1.524 1.566 1,533,629 1.5479 2.24%
2015-08-10 0 4.010 4.010 4.050 3.980 4.030 66,000 264,640 4.0097 1.517 1.517 1.532 1.505 1.524 174,516 1.5164 0.00%
2015-08-07 0 4.010 4.010 4.050 4.000 4.050 62,000 249,280 4.0206 1.517 1.517 1.532 1.513 1.532 163,940 1.5206 0.50%
2015-08-06 0 3.990 3.990 4.000 3.990 4.010 42,000 167,960 3.9990 1.509 1.509 1.513 1.509 1.517 111,056 1.5124 -0.25%
2015-08-05 0 4.000 4.000 4.010 3.980 4.000 68,000 271,720 3.9959 1.513 1.513 1.517 1.505 1.513 179,805 1.5112 0.00%
2015-08-04 0 4.000 4.000 4.010 3.980 4.000 112,000 447,620 3.9966 1.513 1.513 1.517 1.505 1.513 296,149 1.5115 -0.74%
2015-08-03 0 4.030 3.980 4.040 3.980 4.070 164,000 658,280 4.0139 1.524 1.505 1.528 1.505 1.539 433,647 1.5180 0.25%
2015-07-31 0 4.020 4.020 4.080 4.000 4.080 220,000 890,500 4.0477 1.520 1.520 1.543 1.513 1.543 581,721 1.5308 0.25%
2015-07-30 0 4.010 4.010 4.040 4.010 4.080 40,000 162,920 4.0730 1.517 1.517 1.528 1.517 1.543 105,768 1.5404 -0.25%
2015-07-29 0 4.020 4.020 4.050 3.960 4.020 412,000 1,655,520 4.0183 1.520 1.520 1.532 1.498 1.520 1,089,406 1.5197 1.26%
2015-07-28 0 3.970 3.970 4.000 3.970 4.040 192,000 765,610 3.9876 1.501 1.501 1.513 1.501 1.528 507,684 1.5080 -0.75%
2015-07-27 0 4.000 4.000 4.030 3.960 4.100 1,187,000 4,801,750 4.0453 1.513 1.513 1.524 1.498 1.551 3,138,652 1.5299 -2.44%
2015-07-24 0 4.100 4.090 4.100 4.080 4.100 252,000 1,028,900 4.0829 1.551 1.547 1.551 1.543 1.551 666,336 1.5441 1.49%
2015-07-23 0 4.040 4.040 4.080 4.000 4.060 146,274 588,976 4.0265 1.528 1.528 1.543 1.513 1.535 386,776 1.5228 0.00%
2015-07-22 0 4.040 4.040 4.070 3.960 4.040 82,000 328,700 4.0085 1.528 1.528 1.539 1.498 1.528 216,823 1.5160 -0.74%
2015-07-21 0 4.070 4.060 4.080 3.950 4.150 58,000 234,800 4.0483 1.539 1.535 1.543 1.494 1.569 153,363 1.5310 0.00%
2015-07-20 0 4.070 4.010 4.130 3.950 4.130 192,000 776,830 4.0460 1.539 1.517 1.562 1.494 1.562 507,684 1.5301 1.50%
2015-07-17 0 4.010 4.000 4.060 3.950 4.060 28,000 112,760 4.0271 1.517 1.513 1.535 1.494 1.535 74,037 1.5230 0.25%
2015-07-16 0 4.000 3.960 4.000 3.950 4.120 244,000 978,480 4.0102 1.513 1.498 1.513 1.494 1.558 645,182 1.5166 0.00%
2015-07-15 0 4.000 4.000 4.050 3.920 4.160 216,000 868,800 4.0222 1.513 1.513 1.532 1.482 1.573 571,145 1.5212 -2.91%
2015-07-14 0 4.120 4.050 4.120 4.050 4.200 230,000 954,240 4.1489 1.558 1.532 1.558 1.532 1.588 608,163 1.5691 0.98%
2015-07-13 0 4.080 4.080 4.100 3.870 4.150 213,000 860,940 4.0420 1.543 1.543 1.551 1.464 1.569 563,212 1.5286 2.26%
2015-07-10 0 3.990 3.960 4.000 3.860 4.000 402,000 1,598,790 3.9771 1.509 1.498 1.513 1.460 1.513 1,062,964 1.5041 5.00%
2015-07-09 0 3.800 3.800 3.840 3.700 3.850 1,346,000 5,022,060 3.7311 1.437 1.437 1.452 1.399 1.456 3,559,078 1.4111 4.97%
2015-07-08 0 3.620 3.620 3.640 3.550 3.850 3,074,000 11,452,500 3.7256 1.369 1.369 1.377 1.343 1.456 8,128,235 1.4090 -4.74%
2015-07-07 0 3.800 3.800 3.820 3.800 4.000 892,547 3,451,087 3.8666 1.437 1.437 1.445 1.437 1.513 2,360,063 1.4623 -4.76%
2015-07-06 0 3.990 3.950 4.000 3.880 4.090 922,000 3,632,080 3.9393 1.509 1.494 1.513 1.467 1.547 2,437,942 1.4898 -2.21%
2015-07-03 0 4.080 4.080 4.110 4.080 4.170 405,000 1,672,380 4.1293 1.543 1.543 1.554 1.543 1.577 1,070,896 1.5617 -2.16%
2015-07-02 0 4.170 4.170 4.190 4.150 4.200 196,000 818,080 4.1739 1.577 1.577 1.585 1.569 1.588 518,261 1.5785 -1.42%
2015-06-30 0 4.230 4.200 4.280 4.120 4.380 294,000 1,230,620 4.1858 1.600 1.588 1.619 1.558 1.656 777,391 1.5830 0.95%
2015-06-29 0 4.190 4.150 4.200 4.120 4.280 548,000 2,297,060 4.1917 1.585 1.569 1.588 1.558 1.619 1,449,015 1.5853 -2.33%
2015-06-26 0 4.290 4.290 4.310 4.280 4.330 252,000 1,083,780 4.3007 1.622 1.622 1.630 1.619 1.638 666,336 1.6265 -1.61%
2015-06-25 0 4.360 4.320 4.360 4.230 4.410 80,000 346,580 4.3323 1.649 1.634 1.649 1.600 1.668 211,535 1.6384 1.16%
2015-06-24 0 4.310 4.310 4.340 4.300 4.350 476,000 2,054,290 4.3157 1.630 1.630 1.641 1.626 1.645 1,258,634 1.6322 -0.23%
2015-06-23 0 4.320 4.290 4.320 4.270 4.350 306,000 1,312,200 4.2882 1.634 1.622 1.634 1.615 1.645 809,122 1.6218 -0.46%
2015-06-22 0 4.340 4.310 4.350 4.300 4.360 90,000 389,020 4.3224 1.641 1.630 1.645 1.626 1.649 237,977 1.6347 0.23%
2015-06-19 0 4.330 4.300 4.330 4.300 4.370 306,413 1,325,173 4.3248 1.638 1.626 1.638 1.626 1.653 810,214 1.6356 0.00%
2015-06-18 0 4.330 4.330 4.350 4.310 4.410 202,000 876,080 4.3370 1.638 1.638 1.645 1.630 1.668 534,126 1.6402 -1.37%
2015-06-17 0 4.390 4.350 4.400 4.300 4.420 244,000 1,068,560 4.3793 1.660 1.645 1.664 1.626 1.672 645,182 1.6562 0.92%
2015-06-16 0 4.350 4.340 4.360 4.320 4.430 1,544,000 6,748,380 4.3707 1.645 1.641 1.649 1.634 1.675 4,082,627 1.6530 -1.58%
2015-06-15 0 4.420 4.390 4.430 4.390 4.450 174,000 768,240 4.4152 1.672 1.660 1.675 1.660 1.683 460,089 1.6698 -1.12%
2015-06-12 0 4.470 4.420 4.470 4.390 4.600 298,000 1,323,100 4.4399 1.690 1.672 1.690 1.660 1.740 787,968 1.6791 2.76%
2015-06-11 0 4.350 4.350 4.370 4.300 4.420 316,000 1,382,820 4.3760 1.645 1.645 1.653 1.626 1.672 835,564 1.6550 -1.36%
2015-06-10 0 4.410 4.380 4.430 4.380 4.480 420,000 1,856,640 4.4206 1.668 1.656 1.675 1.656 1.694 1,110,559 1.6718 0.00%
2015-06-09 0 4.410 4.400 4.430 4.400 4.480 1,126,000 5,008,400 4.4480 1.668 1.664 1.675 1.664 1.694 2,977,356 1.6822 -0.00%
2015-06-08 0 4.560 4.550 4.560 4.530 4.600 436,000 1,987,640 4.5588 1.668 1.664 1.668 1.657 1.682 1,192,079 1.6674 0.00%
2015-06-05 0 4.560 4.550 4.570 4.540 4.570 338,000 1,539,470 4.5546 1.668 1.664 1.671 1.660 1.671 924,135 1.6658 0.00%
2015-06-04 0 4.560 4.560 4.570 4.550 4.630 510,000 2,331,890 4.5723 1.668 1.668 1.671 1.664 1.693 1,394,405 1.6723 -0.65%
2015-06-03 0 4.590 4.590 4.600 4.560 4.610 320,000 1,467,970 4.5874 1.679 1.679 1.682 1.668 1.686 874,921 1.6778 -0.22%
2015-06-02 0 4.600 4.580 4.610 4.560 4.630 368,314 1,690,275 4.5892 1.682 1.675 1.686 1.668 1.693 1,007,017 1.6785 -0.65%
2015-06-01 0 4.630 4.630 4.640 4.560 4.640 372,117 1,712,528 4.6021 1.693 1.693 1.697 1.668 1.697 1,017,415 1.6832 0.43%
2015-05-29 0 4.610 4.580 4.650 4.580 4.660 638,000 2,946,730 4.6187 1.686 1.675 1.701 1.675 1.704 1,744,373 1.6893 -1.07%
2015-05-28 0 4.660 4.650 4.660 4.650 4.690 802,000 3,738,160 4.6610 1.704 1.701 1.704 1.701 1.715 2,192,770 1.7048 0.22%
2015-05-27 0 4.650 4.650 4.660 4.650 4.670 984,276 4,580,555 4.6537 1.701 1.701 1.704 1.701 1.708 2,691,135 1.7021 0.65%
2015-05-26 0 4.620 4.600 4.620 4.550 4.650 930,000 4,278,560 4.6006 1.690 1.682 1.690 1.664 1.701 2,542,738 1.6827 1.32%
2015-05-22 0 4.560 4.560 4.580 4.550 4.590 396,204 1,811,486 4.5721 1.668 1.668 1.675 1.664 1.679 1,083,272 1.6722 0.22%
2015-05-21 0 4.550 4.550 4.580 4.550 4.590 188,636 859,482 4.5563 1.664 1.664 1.675 1.664 1.679 515,755 1.6665 -0.44%
2015-05-20 0 4.570 4.570 4.580 4.550 4.580 340,000 1,550,720 4.5609 1.671 1.671 1.675 1.664 1.675 929,603 1.6682 0.00%
2015-05-19 0 4.570 4.560 4.590 4.550 4.620 434,000 1,989,380 4.5838 1.671 1.668 1.679 1.664 1.690 1,186,611 1.6765 -0.44%
2015-05-18 0 4.590 4.580 4.610 4.540 4.600 504,000 2,298,950 4.5614 1.679 1.675 1.686 1.660 1.682 1,378,000 1.6683 0.22%
2015-05-15 0 4.580 4.560 4.590 4.550 4.600 124,000 567,620 4.5776 1.675 1.668 1.679 1.664 1.682 339,032 1.6742 0.44%
2015-05-14 0 4.560 4.560 4.580 4.550 4.590 562,000 2,559,720 4.5547 1.668 1.668 1.675 1.664 1.679 1,536,579 1.6659 -0.44%
2015-05-13 0 4.580 4.560 4.580 4.550 4.600 438,000 1,997,780 4.5611 1.675 1.668 1.675 1.664 1.682 1,197,548 1.6682 0.22%
2015-05-12 0 4.570 4.570 4.580 4.560 4.590 432,000 1,974,480 4.5706 1.671 1.671 1.675 1.668 1.679 1,181,143 1.6717 0.44%
2015-05-11 0 4.550 4.530 4.550 4.500 4.570 557,000 2,519,050 4.5225 1.664 1.657 1.664 1.646 1.671 1,522,909 1.6541 0.22%
2015-05-08 0 4.540 4.530 4.550 4.480 4.580 518,000 2,337,720 4.5130 1.660 1.657 1.664 1.639 1.675 1,416,278 1.6506 2.25%
2015-05-07 0 4.440 4.440 4.450 4.430 4.560 1,260,000 5,612,640 4.4545 1.624 1.624 1.628 1.620 1.668 3,445,000 1.6292 -1.99%
2015-05-06 0 4.530 4.520 4.530 4.510 4.580 1,108,000 5,027,000 4.5370 1.657 1.653 1.657 1.650 1.675 3,029,413 1.6594 -1.09%
2015-05-05 0 4.580 4.580 4.600 4.540 4.780 1,586,000 7,292,300 4.5979 1.675 1.675 1.682 1.660 1.748 4,336,325 1.6817 -2.76%
2015-05-04 0 4.710 4.710 4.720 4.630 4.750 1,004,000 4,695,280 4.6766 1.723 1.723 1.726 1.693 1.737 2,745,063 1.7104 -0.21%
2015-04-30 0 4.720 4.700 4.720 4.630 4.780 846,000 3,977,670 4.7017 1.726 1.719 1.726 1.693 1.748 2,313,071 1.7196 0.64%
2015-04-29 0 4.690 4.670 4.690 4.580 4.770 1,931,000 8,984,330 4.6527 1.715 1.708 1.715 1.675 1.745 5,279,599 1.7017 2.18%
2015-04-28 0 4.590 4.570 4.590 4.520 4.600 1,240,000 5,653,900 4.5596 1.679 1.671 1.679 1.653 1.682 3,390,317 1.6677 0.66%
2015-04-27 0 4.560 4.550 4.570 4.520 4.590 1,534,000 6,998,860 4.5625 1.668 1.664 1.671 1.653 1.679 4,194,151 1.6687 0.44%
2015-04-24 0 4.540 4.530 4.540 4.510 4.640 902,000 4,114,100 4.5611 1.660 1.657 1.660 1.650 1.697 2,466,182 1.6682 0.67%
2015-04-23 0 4.510 4.510 4.520 4.490 4.610 2,265,000 10,333,370 4.5622 1.650 1.650 1.653 1.642 1.686 6,192,797 1.6686 -1.96%
2015-04-22 0 4.600 4.580 4.600 4.580 4.660 2,466,000 11,362,870 4.6078 1.682 1.675 1.682 1.675 1.704 6,742,357 1.6853 0.22%
2015-04-21 0 4.590 4.590 4.610 4.580 4.660 2,150,000 9,893,520 4.6016 1.679 1.679 1.686 1.675 1.704 5,878,373 1.6830 0.66%
2015-04-20 0 4.560 4.560 4.590 4.550 4.800 1,796,000 8,322,962 4.6342 1.668 1.668 1.679 1.664 1.756 4,910,492 1.6949 -4.40%
2015-04-17 0 4.770 4.760 4.770 4.750 4.830 2,888,000 13,832,480 4.7896 1.745 1.741 1.745 1.737 1.767 7,896,158 1.7518 -0.83%
2015-04-16 0 4.810 4.810 4.820 4.610 4.830 5,740,000 27,271,100 4.7511 1.759 1.759 1.763 1.686 1.767 15,693,888 1.7377 3.89%
2015-04-15 0 4.630 4.620 4.630 4.580 4.640 4,284,000 19,719,070 4.6030 1.693 1.690 1.693 1.675 1.697 11,713,000 1.6835 1.98%
2015-04-14 0 4.540 4.540 4.560 4.430 4.600 5,884,000 26,591,590 4.5193 1.660 1.660 1.668 1.620 1.682 16,087,603 1.6529 2.48%
2015-04-13 0 4.430 4.420 4.430 4.400 4.470 5,078,000 22,517,954 4.4344 1.620 1.617 1.620 1.609 1.635 13,883,896 1.6219 0.23%
2015-04-10 0 4.420 4.420 4.440 4.400 4.540 1,330,000 5,919,340 4.4506 1.617 1.617 1.624 1.609 1.660 3,636,389 1.6278 -1.78%
2015-04-09 0 4.500 4.460 4.500 4.420 4.650 6,504,000 28,993,104 4.4577 1.646 1.631 1.646 1.617 1.701 17,782,761 1.6304 1.58%
2015-04-08 0 4.430 4.410 4.430 4.380 4.460 2,226,000 9,856,556 4.4279 1.620 1.613 1.620 1.602 1.631 6,086,166 1.6195 0.68%
2015-04-02 0 4.400 4.360 4.400 4.330 4.400 860,000 3,747,200 4.3572 1.609 1.595 1.609 1.584 1.609 2,351,349 1.5936 0.46%
2015-04-01 0 4.380 4.340 4.380 4.340 4.400 564,000 2,462,724 4.3665 1.602 1.587 1.602 1.587 1.609 1,542,048 1.5970 0.46%
2015-03-31 0 4.360 4.350 4.400 4.310 4.420 576,000 2,521,210 4.3771 1.595 1.591 1.609 1.576 1.617 1,574,857 1.6009 0.46%
2015-03-30 0 4.340 4.340 4.370 4.310 4.380 521,000 2,256,000 4.3301 1.587 1.587 1.598 1.576 1.602 1,424,480 1.5837 0.00%
2015-03-27 0 4.340 4.320 4.360 4.300 4.370 1,050,000 4,550,300 4.3336 1.587 1.580 1.595 1.573 1.598 2,870,833 1.5850 -1.14%
2015-03-26 0 4.390 4.360 4.390 4.360 4.400 522,000 2,279,140 4.3662 1.606 1.595 1.606 1.595 1.609 1,427,214 1.5969 -0.23%
2015-03-25 0 4.400 4.370 4.400 4.340 4.400 820,000 3,593,140 4.3819 1.609 1.598 1.609 1.587 1.609 2,241,984 1.6027 0.69%
2015-03-24 0 4.370 4.350 4.370 4.340 4.380 486,241 2,116,781 4.3534 1.598 1.591 1.598 1.587 1.602 1,329,445 1.5922 1.16%
2015-03-23 0 4.320 4.320 4.340 4.300 4.360 492,000 2,133,840 4.3371 1.580 1.580 1.587 1.573 1.595 1,345,190 1.5863 0.47%
2015-03-20 0 4.300 4.300 4.330 4.300 4.350 1,358,000 5,847,480 4.3059 1.573 1.573 1.584 1.573 1.591 3,712,944 1.5749 -0.46%
2015-03-19 0 4.320 4.300 4.320 4.300 4.400 1,368,000 5,926,660 4.3324 1.580 1.573 1.580 1.573 1.609 3,740,286 1.5845 -1.37%
2015-03-18 0 4.380 4.370 4.380 4.300 4.400 938,000 4,077,640 4.3472 1.602 1.598 1.602 1.573 1.609 2,564,611 1.5900 4.04%
2015-03-17 0 4.210 4.170 4.220 3.900 4.280 1,509,290 6,202,019 4.1092 1.540 1.525 1.543 1.426 1.565 4,126,590 1.5029 6.85%
2015-03-16 0 3.940 3.940 3.950 3.940 4.020 566,462 2,245,383 3.9639 1.441 1.441 1.445 1.441 1.470 1,548,779 1.4498 -1.25%
2015-03-13 0 3.990 3.960 3.990 3.960 4.030 412,196 1,643,494 3.9872 1.459 1.448 1.459 1.448 1.474 1,126,996 1.4583 0.00%
2015-03-12 0 3.990 3.960 3.990 3.940 4.090 686,000 2,739,100 3.9929 1.459 1.448 1.459 1.441 1.496 1,875,611 1.4604 -0.99%
2015-03-11 0 4.030 4.010 4.040 4.000 4.120 626,000 2,525,220 4.0339 1.474 1.467 1.478 1.463 1.507 1,711,563 1.4754 -0.49%
2015-03-10 0 4.050 4.040 4.070 4.020 4.090 434,201 1,753,821 4.0392 1.481 1.478 1.489 1.470 1.496 1,187,161 1.4773 -0.25%
2015-03-09 0 4.060 4.040 4.060 4.030 4.240 690,000 2,796,020 4.0522 1.485 1.478 1.485 1.474 1.551 1,886,548 1.4821 -0.25%
2015-03-06 0 4.070 4.060 4.080 4.030 4.120 1,024,196 4,171,909 4.0734 1.489 1.485 1.492 1.474 1.507 2,800,282 1.4898 -1.21%
2015-03-05 0 4.120 4.120 4.150 4.060 4.350 927,600 3,828,764 4.1276 1.507 1.507 1.518 1.485 1.591 2,536,176 1.5097 -1.20%
2015-03-04 0 4.170 4.140 4.150 4.140 4.390 1,058,000 4,481,360 4.2357 1.525 1.514 1.518 1.514 1.606 2,892,706 1.5492 -5.01%
2015-03-03 0 4.390 4.380 4.400 4.380 4.440 288,000 1,266,000 4.3958 1.606 1.602 1.609 1.602 1.624 787,429 1.6078 0.69%
2015-03-02 0 4.360 4.360 4.370 4.350 4.440 348,000 1,523,340 4.3774 1.595 1.595 1.598 1.591 1.624 951,476 1.6010 -1.36%
2015-02-27 0 4.420 4.390 4.430 4.380 4.440 602,000 2,656,250 4.4124 1.617 1.606 1.620 1.602 1.624 1,645,944 1.6138 0.91%
2015-02-26 0 4.380 4.370 4.380 4.210 4.440 384,000 1,669,660 4.3481 1.602 1.598 1.602 1.540 1.624 1,049,905 1.5903 3.06%
2015-02-25 0 4.250 4.250 4.290 4.250 4.450 564,000 2,477,940 4.3935 1.554 1.554 1.569 1.554 1.628 1,542,048 1.6069 -4.28%
2015-02-24 0 4.440 4.430 4.440 4.420 4.450 364,693 1,615,280 4.4292 1.624 1.620 1.624 1.617 1.628 997,117 1.6200 0.91%
2015-02-23 0 4.400 4.400 4.420 4.380 4.470 410,000 1,816,620 4.4308 1.609 1.609 1.617 1.602 1.635 1,120,992 1.6205 -0.90%
2015-02-18 0 4.440 4.400 4.440 4.300 4.450 338,000 1,484,600 4.3923 1.624 1.609 1.624 1.573 1.628 924,135 1.6065 2.07%
2015-02-17 0 4.350 4.300 4.360 4.200 4.350 548,000 2,340,180 4.2704 1.591 1.573 1.595 1.536 1.591 1,498,302 1.5619 3.82%
2015-02-16 0 4.190 4.180 4.200 4.150 4.190 206,000 861,980 4.1844 1.532 1.529 1.536 1.518 1.532 563,230 1.5304 1.21%
2015-02-13 0 4.140 4.110 4.130 4.050 4.200 536,000 2,201,240 4.1068 1.514 1.503 1.511 1.481 1.536 1,465,492 1.5020 0.98%
2015-02-12 0 4.100 4.100 4.120 4.090 4.230 824,000 3,389,860 4.1139 1.500 1.500 1.507 1.496 1.547 2,252,921 1.5047 -2.61%
2015-02-11 0 4.210 4.180 4.220 4.130 4.400 1,256,000 5,303,200 4.2223 1.540 1.529 1.543 1.511 1.609 3,434,063 1.5443 -3.88%
2015-02-10 0 4.380 4.380 4.410 4.350 4.500 649,605 2,853,672 4.3929 1.602 1.602 1.613 1.591 1.646 1,776,102 1.6067 -1.57%
2015-02-09 0 4.450 4.420 4.450 4.410 4.530 262,000 1,171,440 4.4711 1.628 1.617 1.628 1.613 1.657 716,341 1.6353 -0.67%
2015-02-06 0 4.480 4.450 4.490 4.450 4.480 92,000 410,400 4.4609 1.639 1.628 1.642 1.628 1.639 251,540 1.6316 0.90%
2015-02-05 0 4.440 4.420 4.440 4.380 4.560 592,000 2,646,320 4.4701 1.624 1.617 1.624 1.602 1.668 1,618,603 1.6349 -1.55%
2015-02-04 0 4.510 4.470 4.510 4.470 4.560 187,600 844,252 4.5003 1.650 1.635 1.650 1.635 1.668 512,922 1.6460 0.22%
2015-02-03 0 4.500 4.470 4.500 4.460 4.600 182,000 819,420 4.5023 1.646 1.635 1.646 1.631 1.682 497,611 1.6467 0.22%
2015-02-02 0 4.490 4.480 4.500 4.480 4.550 84,000 377,700 4.4964 1.642 1.639 1.646 1.639 1.664 229,667 1.6446 -0.22%
2015-01-30 0 4.500 4.500 4.550 4.470 4.590 488,000 2,203,600 4.5156 1.646 1.646 1.664 1.635 1.679 1,334,254 1.6516 -0.66%
2015-01-29 0 4.530 4.510 4.530 4.510 4.570 278,000 1,258,540 4.5271 1.657 1.650 1.657 1.650 1.671 760,087 1.6558 0.22%
2015-01-28 0 4.520 4.500 4.520 4.500 4.570 446,400 2,025,148 4.5366 1.653 1.646 1.653 1.646 1.671 1,220,514 1.6593 -0.44%
2015-01-27 0 4.540 4.530 4.570 4.520 4.730 460,000 2,097,690 4.5602 1.660 1.657 1.671 1.653 1.730 1,257,698 1.6679 -0.66%
2015-01-26 0 4.570 4.560 4.570 4.560 4.600 324,000 1,481,800 4.5735 1.671 1.668 1.671 1.668 1.682 885,857 1.6727 -0.65%
2015-01-23 0 4.600 4.590 4.600 4.580 4.670 608,000 2,798,380 4.6026 1.682 1.679 1.682 1.675 1.708 1,662,349 1.6834 0.00%
2015-01-22 0 4.600 4.580 4.600 4.560 4.700 372,000 1,713,280 4.6056 1.682 1.675 1.682 1.668 1.719 1,017,095 1.6845 0.88%
2015-01-21 0 4.560 4.560 4.590 4.560 4.590 328,000 1,499,680 4.5722 1.668 1.668 1.679 1.668 1.679 896,794 1.6723 -0.65%
2015-01-20 0 4.590 4.590 4.600 4.550 4.630 131,000 602,080 4.5960 1.679 1.679 1.682 1.664 1.693 358,171 1.6810 0.66%
2015-01-19 0 4.560 4.550 4.580 4.550 4.600 360,000 1,643,800 4.5661 1.668 1.664 1.675 1.664 1.682 984,286 1.6700 -0.87%
2015-01-16 0 4.600 4.590 4.600 4.560 4.600 292,000 1,339,420 4.5871 1.682 1.679 1.682 1.668 1.682 798,365 1.6777 -0.43%
2015-01-15 0 4.620 4.580 4.620 4.560 4.650 174,000 798,270 4.5878 1.690 1.675 1.690 1.668 1.701 475,738 1.6780 0.87%
2015-01-14 0 4.580 4.570 4.600 4.560 4.590 258,000 1,179,800 4.5729 1.675 1.671 1.682 1.668 1.679 705,405 1.6725 0.00%
2015-01-13 0 4.580 4.570 4.590 4.560 4.610 180,000 825,220 4.5846 1.675 1.671 1.679 1.668 1.686 492,143 1.6768 -0.22%
2015-01-12 0 4.590 4.560 4.600 4.560 4.620 154,000 706,400 4.5870 1.679 1.668 1.682 1.668 1.690 421,056 1.6777 0.44%
2015-01-09 0 4.570 4.570 4.580 4.530 4.600 78,000 356,850 4.5750 1.671 1.671 1.675 1.657 1.682 213,262 1.6733 -0.44%
2015-01-08 0 4.590 4.570 4.600 4.560 4.600 250,000 1,143,260 4.5730 1.679 1.671 1.682 1.668 1.682 683,532 1.6726 -0.43%
2015-01-07 0 4.610 4.590 4.610 4.560 4.750 232,000 1,069,520 4.6100 1.686 1.679 1.686 1.668 1.737 634,317 1.6861 -0.22%
2015-01-06 0 4.620 4.580 4.620 4.580 4.700 318,040 1,471,454 4.6266 1.690 1.675 1.690 1.675 1.719 869,562 1.6922 -1.70%
2015-01-05 0 4.700 4.680 4.700 4.660 4.740 738,000 3,467,760 4.6989 1.719 1.712 1.719 1.704 1.734 2,017,786 1.7186 0.00%
2015-01-02 0 4.700 4.670 4.700 4.640 4.720 322,000 1,506,220 4.6777 1.719 1.708 1.719 1.697 1.726 880,389 1.7109 -0.84%
2014-12-31 0 4.740 4.700 4.740 4.500 4.740 58,000 271,340 4.6783 1.734 1.719 1.734 1.646 1.734 158,579 1.7111 1.28%
2014-12-30 0 4.680 4.670 4.680 4.650 4.730 230,000 1,073,940 4.6693 1.712 1.708 1.712 1.701 1.730 628,849 1.7078 -1.27%
2014-12-29 0 4.740 4.740 4.760 4.710 4.760 196,000 928,600 4.7378 1.734 1.734 1.741 1.723 1.741 535,889 1.7328 -0.21%
2014-12-24 0 4.750 4.710 4.750 4.690 4.780 306,000 1,454,140 4.7521 1.737 1.723 1.737 1.715 1.748 836,643 1.7381 0.00%
2014-12-23 0 4.750 4.730 4.760 4.620 4.760 392,000 1,843,600 4.7031 1.737 1.730 1.741 1.690 1.741 1,071,778 1.7201 3.26%
2014-12-22 0 4.600 4.600 4.640 4.460 4.630 961,605 4,422,392 4.5990 1.682 1.682 1.697 1.631 1.693 2,629,150 1.6821 3.84%
2014-12-19 0 4.430 4.420 4.440 4.400 4.460 1,150,000 5,092,900 4.4286 1.620 1.617 1.624 1.609 1.631 3,144,246 1.6198 0.45%
2014-12-18 0 4.410 4.400 4.430 4.400 4.470 1,058,000 4,699,210 4.4416 1.613 1.609 1.620 1.609 1.635 2,892,706 1.6245 -0.45%
2014-12-17 0 4.430 4.430 4.440 4.400 4.550 1,220,000 5,409,800 4.4343 1.620 1.620 1.624 1.609 1.664 3,335,635 1.6218 -1.34%
2014-12-16 0 4.490 4.490 4.500 4.440 4.530 996,000 4,466,040 4.4840 1.642 1.642 1.646 1.624 1.657 2,723,190 1.6400 -0.44%
2014-12-15 0 4.510 4.480 4.510 4.460 4.600 1,298,000 5,858,120 4.5132 1.650 1.639 1.650 1.631 1.682 3,548,897 1.6507 -1.96%
2014-12-12 0 4.600 4.590 4.600 4.590 4.630 1,556,000 7,154,300 4.5979 1.682 1.679 1.682 1.679 1.693 4,254,301 1.6817 0.22%
2014-12-11 0 4.590 4.570 4.590 4.530 4.770 2,064,000 9,447,560 4.5773 1.679 1.671 1.679 1.657 1.745 5,643,238 1.6741 -3.97%
2014-12-10 0 4.780 4.760 4.780 4.770 4.880 1,080,000 5,180,800 4.7970 1.748 1.741 1.748 1.745 1.785 2,952,857 1.7545 -1.65%
2014-12-09 0 4.860 4.850 4.880 4.840 4.940 1,788,000 8,779,480 4.9102 1.778 1.774 1.785 1.770 1.807 4,888,619 1.7959 -1.42%
2014-12-08 0 4.930 4.900 4.940 4.900 5.040 2,202,000 10,888,620 4.9449 1.803 1.792 1.807 1.792 1.843 6,020,547 1.8086 0.00%
2014-12-05 0 4.930 4.920 4.930 4.900 5.030 814,000 4,029,880 4.9507 1.803 1.799 1.803 1.792 1.840 2,225,579 1.8107 -1.60%
2014-12-04 0 5.010 5.000 5.010 5.000 5.030 770,000 3,856,820 5.0089 1.832 1.829 1.832 1.829 1.840 2,105,278 1.8320 0.00%
2014-12-03 0 5.010 4.990 5.010 4.980 5.050 762,000 3,814,900 5.0064 1.832 1.825 1.832 1.821 1.847 2,083,405 1.8311 -0.40%
2014-12-02 0 5.030 5.020 5.030 5.010 5.050 1,152,000 5,799,080 5.0339 1.840 1.836 1.840 1.832 1.847 3,149,714 1.8411 0.40%
2014-12-01 0 5.010 5.010 5.030 5.010 5.080 1,052,000 5,296,940 5.0351 1.832 1.832 1.840 1.832 1.858 2,876,301 1.8416 -1.57%
2014-11-28 0 5.090 5.080 5.090 5.060 5.100 756,000 3,842,180 5.0822 1.862 1.858 1.862 1.851 1.865 2,067,000 1.8588 -0.20%
2014-11-27 0 5.100 5.090 5.110 5.040 5.130 780,000 3,967,860 5.0870 1.865 1.862 1.869 1.843 1.876 2,132,619 1.8606 -0.39%
2014-11-26 0 5.120 5.110 5.130 5.110 5.150 270,312 1,387,631 5.1334 1.873 1.869 1.876 1.869 1.884 739,067 1.8775 -1.16%
2014-11-25 0 5.180 5.160 5.200 5.150 5.190 1,084,000 5,588,320 5.1553 1.895 1.887 1.902 1.884 1.898 2,963,794 1.8855 0.97%
2014-11-24 0 5.130 5.100 5.130 5.110 5.180 314,000 1,612,360 5.1349 1.876 1.865 1.876 1.869 1.895 858,516 1.8781 0.39%
2014-11-21 0 5.110 5.100 5.140 5.100 5.160 680,000 3,491,380 5.1344 1.869 1.865 1.880 1.865 1.887 1,859,206 1.8779 -0.58%
2014-11-20 0 5.140 5.140 5.160 5.130 5.160 522,000 2,686,280 5.1461 1.880 1.880 1.887 1.876 1.887 1,427,214 1.8822 0.00%
2014-11-19 0 5.140 5.140 5.160 5.080 5.170 376,000 1,933,340 5.1419 1.880 1.880 1.887 1.858 1.891 1,028,032 1.8806 0.59%
2014-11-18 0 5.110 5.110 5.130 5.110 5.180 276,000 1,416,440 5.1320 1.869 1.869 1.876 1.869 1.895 754,619 1.8770 -0.58%
2014-11-17 0 5.140 5.140 5.150 5.120 5.200 283,000 1,456,860 5.1479 1.880 1.880 1.884 1.873 1.902 773,758 1.8828 -0.39%
2014-11-14 0 5.160 5.150 5.160 5.080 5.190 779,424 3,996,999 5.1281 1.887 1.884 1.887 1.858 1.898 2,131,044 1.8756 -0.39%
2014-11-13 0 5.180 5.180 5.190 5.150 5.200 572,000 2,955,740 5.1674 1.895 1.895 1.898 1.884 1.902 1,563,921 1.8900 -0.38%
2014-11-12 0 5.200 5.180 5.200 5.160 5.200 544,117 2,823,642 5.1894 1.902 1.895 1.902 1.887 1.902 1,487,685 1.8980 0.39%
2014-11-11 0 5.180 5.180 5.200 5.170 5.270 480,000 2,495,840 5.1997 1.895 1.895 1.902 1.891 1.927 1,312,381 1.9018 -0.77%
2014-11-10 0 5.220 5.220 5.230 5.200 5.290 490,000 2,565,420 5.2356 1.909 1.909 1.913 1.902 1.935 1,339,722 1.9149 -0.19%
2014-11-07 0 5.230 5.230 5.240 5.220 5.250 90,000 471,100 5.2344 1.913 1.913 1.917 1.909 1.920 246,071 1.9145 -0.38%
2014-11-06 0 5.250 5.250 5.260 5.210 5.290 236,000 1,236,480 5.2393 1.920 1.920 1.924 1.906 1.935 645,254 1.9163 0.77%
2014-11-05 0 5.210 5.200 5.240 5.200 5.270 410,000 2,146,100 5.2344 1.906 1.902 1.917 1.902 1.927 1,120,992 1.9145 -1.33%
2014-11-04 0 5.280 5.270 5.290 5.250 5.310 328,000 1,730,780 5.2768 1.931 1.927 1.935 1.920 1.942 896,794 1.9300 -0.38%
2014-11-03 0 5.300 5.270 5.280 5.240 5.300 564,000 2,979,610 5.2830 1.938 1.927 1.931 1.917 1.938 1,542,048 1.9322 1.53%
2014-10-31 0 5.220 5.200 5.260 5.200 5.280 582,000 3,053,360 5.2463 1.909 1.902 1.924 1.902 1.931 1,591,262 1.9188 0.77%
2014-10-30 0 5.180 5.180 5.210 5.170 5.220 274,000 1,422,580 5.1919 1.895 1.895 1.906 1.891 1.909 749,151 1.8989 -0.38%
2014-10-29 0 5.200 5.200 5.220 5.180 5.230 300,000 1,559,780 5.1993 1.902 1.902 1.909 1.895 1.913 820,238 1.9016 0.58%
2014-10-28 0 5.170 5.160 5.180 5.070 5.190 364,117 1,871,966 5.1411 1.891 1.887 1.895 1.854 1.898 995,542 1.8803 1.57%
2014-10-27 0 5.090 5.090 5.100 5.090 5.220 628,000 3,245,193 5.1675 1.862 1.862 1.865 1.862 1.909 1,717,032 1.8900 -3.05%
2014-10-24 0 5.250 5.220 5.260 5.220 5.250 48,000 251,380 5.2371 1.920 1.909 1.924 1.909 1.920 131,238 1.9154 0.57%
2014-10-23 0 5.220 5.220 5.260 5.190 5.260 228,000 1,189,140 5.2155 1.909 1.909 1.924 1.898 1.924 623,381 1.9076 0.38%
2014-10-22 0 5.200 5.200 5.230 5.140 5.250 284,000 1,472,880 5.1862 1.902 1.902 1.913 1.880 1.920 776,492 1.8968 0.97%
2014-10-21 0 5.150 5.140 5.190 5.100 5.200 228,000 1,175,560 5.1560 1.884 1.880 1.898 1.865 1.902 623,381 1.8858 -0.58%
2014-10-20 0 5.180 5.180 5.190 5.120 5.240 244,000 1,264,360 5.1818 1.895 1.895 1.898 1.873 1.917 667,127 1.8952 0.39%
2014-10-17 0 5.160 5.150 5.180 5.050 5.240 620,000 3,177,630 5.1252 1.887 1.884 1.895 1.847 1.917 1,695,159 1.8745 -0.58%
2014-10-16 0 5.190 5.190 5.210 5.190 5.210 341,000 1,773,190 5.2000 1.898 1.898 1.906 1.898 1.906 932,337 1.9019 -0.76%
2014-10-15 0 5.230 5.230 5.260 5.190 5.270 238,000 1,244,450 5.2288 1.913 1.913 1.924 1.898 1.927 650,722 1.9124 -0.95%
2014-10-14 0 5.280 5.230 5.280 5.180 5.290 588,000 3,073,250 5.2266 1.931 1.913 1.931 1.895 1.935 1,607,667 1.9116 0.57%
2014-10-13 0 5.250 5.240 5.250 5.210 5.300 472,000 2,472,900 5.2392 1.920 1.917 1.920 1.906 1.938 1,290,508 1.9162 -1.87%
2014-10-10 0 5.350 5.340 5.350 5.270 5.420 632,037 3,374,732 5.3395 1.957 1.953 1.957 1.927 1.982 1,728,069 1.9529 -2.19%
2014-10-09 0 5.470 5.470 5.480 5.440 5.480 420,000 2,274,172 5.4147 2.001 2.001 2.004 1.990 2.004 1,148,333 1.9804 1.30%
2014-10-08 0 5.400 5.370 5.400 5.350 5.420 350,000 1,889,680 5.3991 1.975 1.964 1.975 1.957 1.982 956,944 1.9747 -0.37%
2014-10-07 0 5.420 5.410 5.450 5.350 5.480 792,275 4,273,868 5.3944 1.982 1.979 1.993 1.957 2.004 2,166,180 1.9730 1.31%
2014-10-06 0 5.350 5.350 5.380 5.330 5.430 516,611 2,779,882 5.3810 1.957 1.957 1.968 1.949 1.986 1,412,480 1.9681 2.29%
2014-10-03 0 5.230 5.230 5.260 5.200 5.300 1,596,000 8,354,400 5.2346 1.913 1.913 1.924 1.902 1.938 4,363,667 1.9145 -1.51%
2014-09-30 0 5.310 5.300 5.320 5.190 5.350 1,672,000 8,833,680 5.2833 1.942 1.938 1.946 1.898 1.957 4,571,460 1.9324 -0.56%
2014-09-29 0 5.340 5.320 5.340 5.300 5.400 1,564,000 8,349,920 5.3388 1.953 1.946 1.953 1.938 1.975 4,276,174 1.9527 -1.84%
2014-09-26 0 5.440 5.410 5.440 5.340 5.480 1,641,445 8,854,410 5.3943 1.990 1.979 1.990 1.953 2.004 4,487,919 1.9729 -0.73%
2014-09-25 0 5.480 5.430 5.500 5.420 5.540 638,000 3,492,500 5.4741 2.004 1.986 2.012 1.982 2.026 1,744,373 2.0022 -0.36%
2014-09-24 0 5.500 5.490 5.530 5.450 5.590 992,000 5,459,870 5.5039 2.012 2.008 2.023 1.993 2.045 2,712,254 2.0130 -0.36%
2014-09-23 0 5.520 5.520 5.530 5.520 5.630 290,000 1,612,540 5.5605 2.019 2.019 2.023 2.019 2.059 792,897 2.0337 -2.30%
2014-09-22 0 5.650 5.630 5.660 5.630 5.700 374,000 2,116,980 5.6604 2.066 2.059 2.070 2.059 2.085 1,022,563 2.0703 -1.22%
2014-09-19 0 5.720 5.700 5.740 5.630 5.800 814,000 4,642,700 5.7036 2.092 2.085 2.099 2.059 2.121 2,225,579 2.0861 -1.04%
2014-09-18 0 5.780 5.770 5.790 5.780 5.840 518,000 3,010,800 5.8124 2.114 2.110 2.118 2.114 2.136 1,416,278 2.1259 -1.20%
2014-09-17 0 5.850 5.800 5.850 5.650 5.850 812,000 4,657,680 5.7361 2.140 2.121 2.140 2.066 2.140 2,220,111 2.0979 1.74%
2014-09-16 0 5.750 5.710 5.750 5.720 5.780 368,000 2,116,200 5.7505 2.103 2.088 2.103 2.092 2.114 1,006,159 2.1032 -0.17%
2014-09-15 0 5.760 5.750 5.760 5.690 5.800 492,000 2,822,340 5.7365 2.107 2.103 2.107 2.081 2.121 1,345,190 2.0981 -0.86%
2014-09-12 0 5.810 5.800 5.820 5.730 5.850 398,551 2,303,409 5.7795 2.125 2.121 2.129 2.096 2.140 1,089,689 2.1138 0.87%
2014-09-11 0 5.760 5.740 5.760 5.700 5.780 482,000 2,770,080 5.7471 2.107 2.099 2.107 2.085 2.114 1,317,849 2.1020 0.70%
2014-09-10 0 5.720 5.690 5.720 5.680 5.780 808,000 4,613,540 5.7098 2.092 2.081 2.092 2.077 2.114 2,209,175 2.0884 -0.69%
2014-09-08 0 5.760 5.760 5.780 5.680 5.820 592,000 3,418,440 5.7744 2.107 2.107 2.114 2.077 2.129 1,618,603 2.1120 1.95%
2014-09-05 0 5.650 5.630 5.650 5.520 5.700 2,103,436 11,863,722 5.6402 2.066 2.059 2.066 2.019 2.085 5,751,061 2.0629 2.54%
2014-09-04 0 5.510 5.500 5.550 5.490 5.560 1,002,000 5,522,980 5.5120 2.015 2.012 2.030 2.008 2.034 2,739,595 2.0160 -0.36%
2014-09-03 0 5.530 5.520 5.530 5.450 5.560 626,000 3,447,660 5.5074 2.023 2.019 2.023 1.993 2.034 1,711,563 2.0143 0.36%
2014-09-02 0 5.510 5.480 5.510 5.400 5.510 470,000 2,564,040 5.4554 2.015 2.004 2.015 1.975 2.015 1,285,040 1.9953 1.85%
2014-09-01 0 5.410 5.390 5.430 5.390 5.520 602,000 3,272,980 5.4368 1.979 1.971 1.986 1.971 2.019 1,645,944 1.9885 -1.46%
2014-08-29 0 5.590 5.580 5.600 5.450 5.650 1,898,000 10,504,040 5.5343 2.008 2.004 2.012 1.958 2.030 5,283,897 1.9879 2.01%
2014-08-28 0 5.480 5.450 5.500 5.420 5.540 1,836,000 10,054,460 5.4763 1.968 1.958 1.976 1.947 1.990 5,111,293 1.9671 -1.08%
2014-08-27 0 5.540 5.530 5.540 5.500 5.580 1,184,000 6,563,825 5.5438 1.990 1.986 1.990 1.976 2.004 3,296,172 1.9913 -0.54%
2014-08-26 0 5.570 5.560 5.570 5.400 5.580 2,548,000 14,076,440 5.5245 2.001 1.997 2.001 1.940 2.004 7,093,451 1.9844 3.15%
2014-08-25 0 5.400 5.390 5.430 5.340 5.430 388,000 2,090,020 5.3866 1.940 1.936 1.950 1.918 1.950 1,080,164 1.9349 0.37%
2014-08-22 0 5.380 5.360 5.380 5.350 5.400 1,310,000 7,044,860 5.3778 1.933 1.925 1.933 1.922 1.940 3,646,947 1.9317 -0.19%
2014-08-21 0 5.390 5.370 5.420 5.280 5.410 2,618,000 13,992,030 5.3445 1.936 1.929 1.947 1.897 1.943 7,288,326 1.9198 2.28%
2014-08-20 0 5.270 5.250 5.280 5.070 5.310 2,468,000 12,801,680 5.1871 1.893 1.886 1.897 1.821 1.907 6,870,736 1.8632 4.36%
2014-08-19 0 5.050 5.050 5.060 5.050 5.100 910,000 4,616,700 5.0733 1.814 1.814 1.818 1.814 1.832 2,533,375 1.8224 -0.59%
2014-08-18 0 5.080 5.070 5.080 5.060 5.130 1,252,000 6,368,580 5.0867 1.825 1.821 1.825 1.818 1.843 3,485,479 1.8272 0.40%
2014-08-15 0 5.060 5.060 5.070 5.050 5.100 1,106,000 5,600,280 5.0635 1.818 1.818 1.821 1.814 1.832 3,079,025 1.8188 -0.20%
2014-08-14 0 5.070 5.050 5.070 5.050 5.130 872,000 4,419,860 5.0686 1.821 1.814 1.821 1.814 1.843 2,427,586 1.8207 -0.59%
2014-08-13 0 5.100 5.060 5.100 5.050 5.170 1,236,000 6,269,100 5.0721 1.832 1.818 1.832 1.814 1.857 3,440,936 1.8219 1.19%
2014-08-12 0 5.040 5.040 5.050 5.040 5.100 682,000 3,446,980 5.0542 1.810 1.810 1.814 1.810 1.832 1,898,639 1.8155 -0.20%
2014-08-11 0 5.050 5.040 5.060 5.030 5.070 482,000 2,435,320 5.0525 1.814 1.810 1.818 1.807 1.821 1,341,854 1.8149 0.00%
2014-08-08 0 5.050 5.040 5.050 5.030 5.070 372,000 1,877,340 5.0466 1.814 1.810 1.814 1.807 1.821 1,035,622 1.8128 0.40%
2014-08-07 0 5.030 5.030 5.060 5.030 5.130 270,000 1,361,440 5.0424 1.807 1.807 1.818 1.807 1.843 751,661 1.8112 -0.20%
2014-08-06 0 5.040 5.030 5.050 5.030 5.060 360,000 1,813,080 5.0363 1.810 1.807 1.814 1.807 1.818 1,002,214 1.8091 -0.40%
2014-08-05 0 5.060 5.040 5.060 5.050 5.080 362,000 1,831,570 5.0596 1.818 1.810 1.818 1.814 1.825 1,007,782 1.8174 0.00%
2014-08-04 0 5.060 5.030 5.060 5.020 5.090 840,201 4,243,185 5.0502 1.818 1.807 1.818 1.803 1.828 2,339,060 1.8141 0.20%
2014-08-01 0 5.050 5.050 5.060 5.020 5.220 358,000 1,807,880 5.0499 1.814 1.814 1.818 1.803 1.875 996,647 1.8140 -0.20%
2014-07-31 0 5.060 5.040 5.060 5.010 5.130 926,000 4,659,260 5.0316 1.818 1.810 1.818 1.800 1.843 2,577,918 1.8074 0.20%
2014-07-30 0 5.050 5.030 5.050 5.020 5.050 812,401 4,090,956 5.0356 1.814 1.807 1.814 1.803 1.814 2,261,667 1.8088 0.60%
2014-07-29 0 5.020 5.020 5.040 5.020 5.080 1,260,000 6,350,520 5.0401 1.803 1.803 1.810 1.803 1.825 3,507,750 1.8104 -0.79%
2014-07-28 0 5.060 5.040 5.070 5.030 5.070 954,000 4,819,960 5.0524 1.818 1.810 1.821 1.807 1.821 2,655,868 1.8148 0.20%
2014-07-25 0 5.050 5.040 5.050 5.030 5.060 562,000 2,837,020 5.0481 1.814 1.810 1.814 1.807 1.818 1,564,568 1.8133 0.00%
2014-07-24 0 5.050 5.030 5.050 5.030 5.060 482,000 2,433,400 5.0485 1.814 1.807 1.814 1.807 1.818 1,341,854 1.8135 0.40%
2014-07-23 0 5.030 5.030 5.040 5.020 5.060 1,044,000 5,263,100 5.0413 1.807 1.807 1.810 1.803 1.818 2,906,422 1.8109 0.40%
2014-07-22 0 5.010 5.010 5.030 4.980 5.050 308,000 1,544,240 5.0138 1.800 1.800 1.807 1.789 1.814 857,450 1.8010 0.60%
2014-07-21 0 4.980 4.980 5.000 4.980 5.050 648,000 3,239,590 4.9994 1.789 1.789 1.796 1.789 1.814 1,803,986 1.7958 -0.20%
2014-07-18 0 4.990 4.980 5.000 4.980 5.040 888,000 4,443,596 5.0040 1.792 1.789 1.796 1.789 1.810 2,472,129 1.7975 -0.80%
2014-07-17 0 5.030 5.020 5.040 5.000 5.060 400,000 2,012,540 5.0314 1.807 1.803 1.810 1.796 1.818 1,113,572 1.8073 -0.40%
2014-07-16 0 5.050 5.050 5.060 5.000 5.090 208,000 1,050,620 5.0511 1.814 1.814 1.818 1.796 1.828 579,057 1.8144 -0.39%
2014-07-15 0 5.070 5.070 5.080 5.040 5.100 236,000 1,195,540 5.0658 1.821 1.821 1.825 1.810 1.832 657,007 1.8197 1.00%
2014-07-14 0 5.020 5.000 5.020 4.990 5.050 276,196 1,382,486 5.0055 1.803 1.796 1.803 1.792 1.814 768,910 1.7980 0.80%
2014-07-11 0 4.980 4.970 4.980 4.940 4.990 236,000 1,174,140 4.9752 1.789 1.785 1.789 1.774 1.792 657,007 1.7871 1.01%
2014-07-10 0 4.930 4.920 4.940 4.910 5.000 1,022,637 5,074,509 4.9622 1.771 1.767 1.774 1.764 1.796 2,846,949 1.7824 -1.20%
2014-07-09 0 4.990 4.990 5.000 4.980 5.060 1,510,000 7,549,700 4.9998 1.792 1.792 1.796 1.789 1.818 4,203,733 1.7960 -0.40%
2014-07-08 0 5.010 5.010 5.030 5.010 5.050 346,000 1,739,380 5.0271 1.800 1.800 1.807 1.800 1.814 963,239 1.8058 0.20%
2014-07-07 0 5.000 5.000 5.010 4.960 5.040 1,372,000 6,868,320 5.0061 1.796 1.796 1.800 1.782 1.810 3,819,550 1.7982 -0.79%
2014-07-04 0 5.040 5.030 5.040 5.030 5.090 954,000 4,808,420 5.0403 1.810 1.807 1.810 1.807 1.828 2,655,868 1.8105 -0.40%
2014-07-03 0 5.060 5.040 5.070 5.050 5.080 418,000 2,116,110 5.0625 1.818 1.810 1.821 1.814 1.825 1,163,682 1.8185 0.20%
2014-07-02 0 5.050 5.040 5.050 5.000 5.120 538,300 2,728,041 5.0679 1.814 1.810 1.814 1.796 1.839 1,498,589 1.8204 0.20%
2014-06-30 0 5.040 5.040 5.050 4.990 5.050 601,000 3,025,770 5.0346 1.810 1.810 1.814 1.792 1.814 1,673,141 1.8084 1.61%
2014-06-27 0 5.110 5.110 5.130 5.100 5.190 598,000 3,062,760 5.1217 1.782 1.782 1.789 1.778 1.810 1,715,136 1.7857 0.00%
2014-06-26 0 5.110 5.100 5.110 5.040 5.150 788,000 4,016,220 5.0967 1.782 1.778 1.782 1.757 1.796 2,260,079 1.7770 2.00%
2014-06-25 0 5.010 5.010 5.020 5.000 5.050 1,806,000 9,052,280 5.0123 1.747 1.747 1.750 1.743 1.761 5,179,825 1.7476 -1.38%
2014-06-24 0 5.080 5.070 5.090 5.030 5.130 728,000 3,697,700 5.0793 1.771 1.768 1.775 1.754 1.789 2,087,992 1.7709 -0.39%
2014-06-23 0 5.100 5.090 5.140 5.100 5.230 530,000 2,751,200 5.1909 1.778 1.775 1.792 1.778 1.823 1,520,104 1.8099 -2.30%
2014-06-20 0 5.220 5.210 5.230 5.210 5.270 744,000 3,885,760 5.2228 1.820 1.817 1.823 1.817 1.837 2,133,881 1.8210 -0.38%
2014-06-19 0 5.240 5.240 5.280 5.210 5.400 1,130,000 5,967,820 5.2813 1.827 1.827 1.841 1.817 1.883 3,240,976 1.8414 -4.73%
2014-06-18 0 5.500 5.490 5.520 5.500 5.520 52,000 286,540 5.5104 1.918 1.914 1.925 1.918 1.925 149,142 1.9213 0.36%
2014-06-17 0 5.480 5.480 5.500 5.470 5.540 130,000 714,220 5.4940 1.911 1.911 1.918 1.907 1.932 372,856 1.9155 -0.54%
2014-06-16 0 5.510 5.510 5.550 5.500 5.570 138,000 762,640 5.5264 1.921 1.921 1.935 1.918 1.942 395,801 1.9268 0.18%
2014-06-13 0 5.500 5.490 5.510 5.500 5.550 386,000 2,125,480 5.5064 1.918 1.914 1.921 1.918 1.935 1,107,094 1.9199 -0.54%
2014-06-12 0 5.530 5.530 5.540 5.520 5.600 100,000 554,320 5.5432 1.928 1.928 1.932 1.925 1.952 286,812 1.9327 0.18%
2014-06-11 0 5.520 5.520 5.540 5.500 5.540 162,000 892,660 5.5102 1.925 1.925 1.932 1.918 1.932 464,635 1.9212 -0.36%
2014-06-10 0 5.540 5.490 5.540 5.500 5.540 180,000 990,720 5.5040 1.932 1.914 1.932 1.918 1.932 516,262 1.9190 0.73%
2014-06-09 0 5.500 5.500 5.540 5.490 5.540 238,000 1,309,260 5.5011 1.918 1.918 1.932 1.914 1.932 682,613 1.9180 0.00%
2014-06-06 0 5.500 5.490 5.500 5.490 5.510 460,000 2,530,160 5.5003 1.918 1.914 1.918 1.914 1.921 1,319,335 1.9178 0.00%
2014-06-05 0 5.500 5.490 5.500 5.480 5.560 240,000 1,325,040 5.5210 1.918 1.914 1.918 1.911 1.939 688,349 1.9250 0.00%
2014-06-04 0 5.500 5.490 5.500 5.480 5.520 332,000 1,825,100 5.4973 1.918 1.914 1.918 1.911 1.925 952,216 1.9167 -0.54%
2014-06-03 0 5.530 5.490 5.530 5.410 5.540 454,000 2,496,120 5.4981 1.928 1.914 1.928 1.886 1.932 1,302,127 1.9170 0.36%
2014-05-30 0 5.510 5.470 5.510 5.470 5.520 172,000 944,980 5.4941 1.921 1.907 1.921 1.907 1.925 493,317 1.9156 0.55%
2014-05-29 0 5.480 5.490 5.500 5.480 5.540 178,000 977,740 5.4929 1.911 1.914 1.918 1.911 1.932 510,525 1.9152 -1.26%
2014-05-28 0 5.550 5.490 5.550 5.480 5.550 130,000 717,020 5.5155 1.935 1.914 1.935 1.911 1.935 372,856 1.9230 0.54%
2014-05-27 0 5.520 5.500 5.520 5.510 5.560 144,000 796,500 5.5313 1.925 1.918 1.925 1.921 1.939 413,009 1.9285 0.00%
2014-05-26 0 5.520 5.490 5.520 5.490 5.550 520,000 2,861,180 5.5023 1.925 1.914 1.925 1.914 1.935 1,491,423 1.9184 0.36%
2014-05-23 0 5.500 5.490 5.500 5.490 5.530 256,000 1,408,200 5.5008 1.918 1.914 1.918 1.914 1.928 734,239 1.9179 -0.36%
2014-05-22 0 5.520 5.490 5.530 5.470 5.550 186,000 1,023,940 5.5051 1.925 1.914 1.928 1.907 1.935 533,470 1.9194 0.18%
2014-05-21 0 5.510 5.490 5.510 5.500 5.530 166,000 914,200 5.5072 1.921 1.914 1.921 1.918 1.928 476,108 1.9202 0.18%
2014-05-20 0 5.500 5.490 5.530 5.490 5.590 308,000 1,703,360 5.5304 1.918 1.914 1.928 1.914 1.949 883,381 1.9282 -0.54%
2014-05-19 0 5.530 5.500 5.530 5.500 5.570 84,000 465,080 5.5367 1.928 1.918 1.928 1.918 1.942 240,922 1.9304 0.55%
2014-05-16 0 5.500 5.490 5.500 5.490 5.560 250,000 1,377,980 5.5119 1.918 1.914 1.918 1.914 1.939 717,030 1.9218 -0.90%
2014-05-15 0 5.550 5.510 5.550 5.480 5.560 246,000 1,358,140 5.5209 1.935 1.921 1.935 1.911 1.939 705,558 1.9249 1.46%
2014-05-14 0 5.470 5.460 5.470 5.400 5.510 352,000 1,925,220 5.4694 1.907 1.904 1.907 1.883 1.921 1,009,578 1.9070 0.00%
2014-05-13 0 5.470 5.430 5.480 5.340 5.470 286,240 1,545,356 5.3988 1.907 1.893 1.911 1.862 1.907 820,971 1.8824 3.21%
2014-05-12 0 5.300 5.290 5.310 5.300 5.410 420,000 2,253,020 5.3643 1.848 1.844 1.851 1.848 1.886 1,204,610 1.8703 -1.30%
2014-05-09 0 5.370 5.350 5.390 5.310 5.580 1,158,000 6,282,690 5.4255 1.872 1.865 1.879 1.851 1.946 3,321,283 1.8916 -2.89%
2014-05-08 0 5.530 5.470 5.540 5.470 5.600 342,000 1,893,000 5.5351 1.928 1.907 1.932 1.907 1.952 980,897 1.9299 -0.54%
2014-05-07 0 5.560 5.550 5.590 5.510 5.620 244,000 1,359,480 5.5716 1.939 1.935 1.949 1.921 1.959 699,821 1.9426 -0.71%
2014-05-05 0 5.600 5.560 5.610 5.550 5.640 154,000 861,640 5.5951 1.952 1.939 1.956 1.935 1.966 441,691 1.9508 0.36%
2014-05-02 0 5.580 5.550 5.580 5.500 5.640 216,000 1,209,220 5.5982 1.946 1.935 1.946 1.918 1.966 619,514 1.9519 1.64%
2014-04-30 0 5.490 5.490 5.500 5.490 5.600 270,000 1,490,800 5.5215 1.914 1.914 1.918 1.914 1.952 774,392 1.9251 -0.36%
2014-04-29 0 5.510 5.510 5.550 5.500 5.650 724,000 4,050,540 5.5947 1.921 1.921 1.935 1.918 1.970 2,076,519 1.9506 -2.48%
2014-04-28 0 5.650 5.650 5.720 5.630 5.710 80,000 452,500 5.6563 1.970 1.970 1.994 1.963 1.991 229,450 1.9721 -0.70%
2014-04-25 0 5.690 5.690 5.710 5.680 5.840 172,000 986,200 5.7337 1.984 1.984 1.991 1.980 2.036 493,317 1.9991 -0.70%
2014-04-24 0 5.730 5.710 5.750 5.650 5.730 118,000 670,480 5.6820 1.998 1.991 2.005 1.970 1.998 338,438 1.9811 -0.17%
2014-04-23 0 5.740 5.730 5.750 5.670 5.840 150,000 860,060 5.7337 2.001 1.998 2.005 1.977 2.036 430,218 1.9991 1.23%
2014-04-22 0 5.670 5.670 5.700 5.650 5.720 60,000 340,340 5.6723 1.977 1.977 1.987 1.970 1.994 172,087 1.9777 0.00%
2014-04-17 0 5.670 5.660 5.730 5.600 5.790 162,000 914,650 5.6460 1.977 1.973 1.998 1.952 2.019 464,635 1.9685 0.89%
2014-04-16 0 5.620 5.580 5.630 5.570 5.630 82,000 460,760 5.6190 1.959 1.946 1.963 1.942 1.963 235,186 1.9591 0.36%
2014-04-15 0 5.600 5.600 5.610 5.570 5.600 56,000 313,080 5.5907 1.952 1.952 1.956 1.942 1.952 160,615 1.9493 -0.18%
2014-04-14 0 5.610 5.580 5.610 5.600 5.680 328,000 1,843,320 5.6199 1.956 1.946 1.956 1.952 1.980 940,743 1.9594 -0.18%
2014-04-11 0 5.620 5.620 5.640 5.580 5.700 822,000 4,621,260 5.6220 1.959 1.959 1.966 1.946 1.987 2,357,595 1.9602 -0.53%
2014-04-10 0 5.650 5.640 5.700 5.600 5.660 724,000 4,079,512 5.6347 1.970 1.966 1.987 1.952 1.973 2,076,519 1.9646 0.53%
2014-04-09 0 5.620 5.620 5.630 5.510 5.660 234,000 1,309,880 5.5978 1.959 1.959 1.963 1.921 1.973 671,140 1.9517 1.81%
2014-04-08 0 5.520 5.520 5.550 5.450 5.570 138,000 761,660 5.5193 1.925 1.925 1.935 1.900 1.942 395,801 1.9244 0.36%
2014-04-07 0 5.500 5.470 5.500 5.500 5.520 167,500 921,945 5.5041 1.918 1.907 1.918 1.918 1.925 480,410 1.9191 -0.18%
2014-04-04 0 5.510 5.500 5.550 5.500 5.600 146,000 809,180 5.5423 1.921 1.918 1.935 1.918 1.952 418,746 1.9324 -1.61%
2014-04-03 0 5.600 5.570 5.600 5.540 5.600 374,000 2,090,340 5.5891 1.952 1.942 1.952 1.932 1.952 1,072,677 1.9487 1.82%
2014-04-02 0 5.500 5.490 5.500 5.450 5.570 578,200 3,182,768 5.5046 1.918 1.914 1.918 1.900 1.942 1,658,347 1.9192 0.55%
2014-04-01 0 5.470 5.460 5.480 5.430 5.480 268,000 1,462,180 5.4559 1.907 1.904 1.911 1.893 1.911 768,656 1.9023 2.05%
2014-03-31 0 5.360 5.350 5.360 5.280 5.400 288,000 1,535,200 5.3306 1.869 1.865 1.869 1.841 1.883 826,019 1.8586 1.13%
2014-03-28 0 5.300 5.290 5.300 5.270 5.330 548,000 2,903,680 5.2987 1.848 1.844 1.848 1.837 1.858 1,571,730 1.8474 0.00%
2014-03-27 0 5.300 5.290 5.300 5.230 5.500 652,000 3,444,820 5.2835 1.848 1.844 1.848 1.823 1.918 1,870,014 1.8421 0.57%
2014-03-26 0 5.270 5.260 5.290 5.160 5.360 535,800 2,825,020 5.2725 1.837 1.834 1.844 1.799 1.869 1,536,739 1.8383 2.13%
2014-03-25 0 5.160 5.160 5.200 5.160 5.270 450,000 2,337,340 5.1941 1.799 1.799 1.813 1.799 1.837 1,290,654 1.8110 -2.09%
2014-03-24 0 5.270 5.270 5.280 5.270 5.370 344,000 1,829,100 5.3172 1.837 1.837 1.841 1.837 1.872 986,633 1.8539 -0.57%
2014-03-21 0 5.300 5.300 5.360 5.290 5.500 1,026,000 5,523,840 5.3839 1.848 1.848 1.869 1.844 1.918 2,942,691 1.8771 -3.46%
2014-03-20 0 5.490 5.490 5.500 5.470 5.610 596,000 3,300,680 5.5381 1.914 1.914 1.918 1.907 1.956 1,709,400 1.9309 -0.72%
2014-03-19 0 5.530 5.520 5.540 5.500 5.800 914,000 5,062,580 5.5389 1.928 1.925 1.932 1.918 2.022 2,621,462 1.9312 -2.47%
2014-03-18 0 5.670 5.610 5.670 5.670 5.930 430,000 2,491,740 5.7947 1.977 1.956 1.977 1.977 2.068 1,233,292 2.0204 -3.08%
2014-03-17 0 5.850 5.820 5.860 5.850 5.960 94,000 551,900 5.8713 2.040 2.029 2.043 2.040 2.078 269,603 2.0471 0.86%
2014-03-14 0 5.800 5.830 5.840 5.750 5.900 456,000 2,643,460 5.7971 2.022 2.033 2.036 2.005 2.057 1,307,863 2.0212 -1.53%
2014-03-13 0 5.890 5.880 5.940 5.890 6.000 300,000 1,776,080 5.9203 2.054 2.050 2.071 2.054 2.092 860,436 2.0642 -0.51%
2014-03-12 0 5.920 5.900 5.930 5.900 6.010 572,000 3,382,052 5.9127 2.064 2.057 2.068 2.057 2.095 1,640,565 2.0615 -1.82%
2014-03-11 0 6.030 6.030 6.080 6.000 6.180 300,000 1,805,060 6.0169 2.102 2.102 2.120 2.092 2.155 860,436 2.0978 0.33%
2014-03-10 0 6.010 6.010 6.020 6.000 6.200 272,000 1,647,260 6.0561 2.095 2.095 2.099 2.092 2.162 780,129 2.1115 -1.15%
2014-03-07 0 6.080 6.080 6.090 5.900 6.100 438,000 2,623,360 5.9894 2.120 2.120 2.123 2.057 2.127 1,256,237 2.0883 3.05%
2014-03-06 0 5.900 5.900 5.910 5.880 5.920 120,000 709,080 5.9090 2.057 2.057 2.061 2.050 2.064 344,174 2.0602 0.34%
2014-03-05 0 5.880 5.880 5.910 5.840 5.900 181,525 1,067,426 5.8803 2.050 2.050 2.061 2.036 2.057 520,636 2.0502 0.34%
2014-03-04 0 5.860 5.860 5.890 5.830 5.950 320,000 1,876,600 5.8644 2.043 2.043 2.054 2.033 2.075 917,798 2.0447 0.00%
2014-03-03 0 5.860 5.850 5.860 5.820 5.880 72,000 421,940 5.8603 2.043 2.040 2.043 2.029 2.050 206,505 2.0432 -0.68%
2014-02-28 0 5.900 5.900 5.920 5.900 6.000 204,962 1,217,824 5.9417 2.057 2.057 2.064 2.057 2.092 587,856 2.0716 -0.17%
2014-02-27 0 5.910 5.910 5.950 5.900 6.000 291,850 1,735,229 5.9456 2.061 2.061 2.075 2.057 2.092 837,061 2.0730 1.72%
2014-02-26 0 5.810 5.800 5.820 5.800 5.870 244,000 1,420,720 5.8226 2.026 2.022 2.029 2.022 2.047 699,821 2.0301 -0.68%
2014-02-25 0 5.850 5.820 5.850 5.800 5.900 310,000 1,810,440 5.8401 2.040 2.029 2.040 2.022 2.057 889,117 2.0362 -0.34%
2014-02-24 0 5.870 5.850 5.870 5.800 6.010 568,000 3,348,600 5.8954 2.047 2.040 2.047 2.022 2.095 1,629,092 2.0555 -2.65%
2014-02-21 0 6.030 6.030 6.050 6.030 6.060 234,000 1,414,760 6.0460 2.102 2.102 2.109 2.102 2.113 671,140 2.1080 0.33%
2014-02-20 0 6.010 6.000 6.020 6.000 6.080 386,000 2,328,600 6.0326 2.095 2.092 2.099 2.092 2.120 1,107,094 2.1033 -1.31%
2014-02-19 0 6.090 6.070 6.100 6.060 6.100 124,000 755,800 6.0952 2.123 2.116 2.127 2.113 2.127 355,647 2.1251 0.50%
2014-02-18 0 6.060 6.060 6.100 6.010 6.120 84,000 511,440 6.0886 2.113 2.113 2.127 2.095 2.134 240,922 2.1228 -0.98%
2014-02-17 0 6.120 6.100 6.130 6.070 6.220 284,000 1,735,580 6.1112 2.134 2.127 2.137 2.116 2.169 814,546 2.1307 0.66%
2014-02-14 0 6.080 6.070 6.100 6.070 6.140 368,000 2,242,680 6.0942 2.120 2.116 2.127 2.116 2.141 1,055,468 2.1248 0.00%
2014-02-13 0 6.080 6.070 6.090 6.060 6.190 380,121 2,316,629 6.0945 2.120 2.116 2.123 2.113 2.158 1,090,233 2.1249 -0.98%
2014-02-12 0 6.140 6.140 6.150 6.130 6.200 524,000 3,232,410 6.1687 2.141 2.141 2.144 2.137 2.162 1,502,895 2.1508 0.00%
2014-02-11 0 6.140 6.130 6.170 6.140 6.230 140,000 864,700 6.1764 2.141 2.137 2.151 2.141 2.172 401,537 2.1535 -1.44%
2014-02-10 0 6.230 6.230 6.240 6.210 6.300 108,000 674,820 6.2483 2.172 2.172 2.176 2.165 2.197 309,757 2.1785 -0.16%
2014-02-07 0 6.240 6.200 6.260 6.200 6.240 41,491 258,039 6.2192 2.176 2.162 2.183 2.162 2.176 119,001 2.1684 0.65%
2014-02-06 0 6.200 6.200 6.220 6.150 6.270 128,000 793,560 6.1997 2.162 2.162 2.169 2.144 2.186 367,119 2.1616 0.65%
2014-02-05 0 6.160 6.150 6.200 6.150 6.280 74,000 457,400 6.1811 2.148 2.144 2.162 2.144 2.190 212,241 2.1551 0.82%
2014-02-04 0 6.110 6.110 6.310 6.100 6.330 85,000 525,470 6.1820 2.130 2.130 2.200 2.127 2.207 243,790 2.1554 -2.86%
2014-01-30 0 6.290 6.280 6.340 6.200 6.330 46,000 288,180 6.2648 2.193 2.190 2.211 2.162 2.207 131,934 2.1843 -0.16%
2014-01-29 0 6.300 6.260 6.380 6.110 6.310 146,000 907,860 6.2182 2.197 2.183 2.224 2.130 2.200 418,746 2.1680 3.45%
2014-01-28 0 6.090 6.090 6.130 6.080 6.160 242,000 1,479,320 6.1129 2.123 2.123 2.137 2.120 2.148 694,085 2.1313 -0.81%
2014-01-27 0 6.140 6.140 6.150 6.090 6.260 383,000 2,345,340 6.1236 2.141 2.141 2.144 2.123 2.183 1,098,490 2.1351 -1.76%
2014-01-24 0 6.250 6.220 6.250 6.220 6.360 363,000 2,271,830 6.2585 2.179 2.169 2.179 2.169 2.217 1,041,128 2.1821 -1.11%
2014-01-23 0 6.320 6.310 6.330 6.300 6.410 472,000 2,989,780 6.3343 2.204 2.200 2.207 2.197 2.235 1,353,753 2.2085 -1.25%
2014-01-22 0 6.400 6.390 6.410 6.370 6.430 604,000 3,866,400 6.4013 2.231 2.228 2.235 2.221 2.242 1,732,345 2.2319 -0.93%
2014-01-21 0 6.460 6.440 6.500 6.440 6.500 230,000 1,484,760 6.4555 2.252 2.245 2.266 2.245 2.266 659,668 2.2508 0.16%
2014-01-20 0 6.450 6.440 6.450 6.450 6.500 80,000 517,320 6.4665 2.249 2.245 2.249 2.249 2.266 229,450 2.2546 0.62%
2014-01-17 0 6.410 6.410 6.440 6.400 6.510 468,000 3,012,940 6.4379 2.235 2.235 2.245 2.231 2.270 1,342,280 2.2446 -2.73%
2014-01-16 0 6.590 6.500 6.560 6.500 6.600 208,000 1,365,260 6.5638 2.298 2.266 2.287 2.266 2.301 596,569 2.2885 1.54%
2014-01-15 0 6.490 6.490 6.550 6.480 6.550 188,000 1,229,560 6.5402 2.263 2.263 2.284 2.259 2.284 539,207 2.2803 -1.07%
2014-01-14 0 6.560 6.480 6.570 6.460 6.590 104,000 676,580 6.5056 2.287 2.259 2.291 2.252 2.298 298,285 2.2682 1.23%
2014-01-13 0 6.480 6.460 6.500 6.480 6.590 80,000 522,180 6.5273 2.259 2.252 2.266 2.259 2.298 229,450 2.2758 -1.22%
2014-01-10 0 6.560 6.480 6.560 6.480 6.590 74,000 483,000 6.5270 2.287 2.259 2.287 2.259 2.298 212,241 2.2757 0.15%
2014-01-09 0 6.550 6.420 6.550 6.360 6.580 442,000 2,842,480 6.4310 2.284 2.238 2.284 2.217 2.294 1,267,709 2.2422 -0.76%
2014-01-08 0 6.600 6.520 6.600 6.460 6.600 146,603 952,971 6.5004 2.301 2.273 2.301 2.252 2.301 420,475 2.2664 1.23%
2014-01-07 0 6.520 6.500 6.520 6.500 6.690 120,000 787,860 6.5655 2.273 2.266 2.273 2.266 2.333 344,174 2.2891 -0.61%
2014-01-06 0 6.560 6.560 6.590 6.550 6.620 54,000 356,000 6.5926 2.287 2.287 2.298 2.284 2.308 154,878 2.2986 -0.91%
2014-01-03 0 6.620 6.620 6.660 6.600 6.700 242,000 1,603,540 6.6262 2.308 2.308 2.322 2.301 2.336 694,085 2.3103 -0.45%
2014-01-02 0 6.650 6.620 6.650 6.600 6.690 62,000 411,340 6.6345 2.319 2.308 2.319 2.301 2.333 177,823 2.3132 -0.60%
2013-12-31 0 6.690 6.620 6.690 6.630 6.720 82,000 548,000 6.6829 2.333 2.308 2.333 2.312 2.343 235,186 2.3301 -0.59%
2013-12-30 0 6.730 6.650 6.740 6.600 6.770 208,037 1,397,847 6.7192 2.346 2.319 2.350 2.301 2.360 596,675 2.3427 2.28%
2013-12-27 0 6.580 6.520 6.590 6.400 6.580 184,000 1,200,360 6.5237 2.294 2.273 2.298 2.231 2.294 527,734 2.2746 3.46%
2013-12-24 0 6.360 6.350 6.400 6.200 6.500 492,000 3,145,940 6.3942 2.217 2.214 2.231 2.162 2.266 1,411,115 2.2294 -2.30%
2013-12-23 0 6.510 6.510 6.550 6.480 6.600 282,000 1,842,520 6.5338 2.270 2.270 2.284 2.259 2.301 808,810 2.2781 -0.46%
2013-12-20 0 6.540 6.540 6.600 6.520 6.600 156,000 1,025,320 6.5726 2.280 2.280 2.301 2.273 2.301 447,427 2.2916 -0.91%
2013-12-19 0 6.600 6.600 6.650 6.600 6.780 88,000 586,140 6.6607 2.301 2.301 2.319 2.301 2.364 252,395 2.3223 0.15%
2013-12-18 0 6.590 6.510 6.610 6.510 6.640 202,037 1,331,858 6.5921 2.298 2.270 2.305 2.270 2.315 579,466 2.2984 0.92%
2013-12-17 0 6.530 6.520 6.680 6.520 6.690 132,000 871,420 6.6017 2.277 2.273 2.329 2.273 2.333 378,592 2.3017 0.77%
2013-12-16 0 6.480 6.480 6.600 6.400 6.800 444,160 2,938,293 6.6154 2.259 2.259 2.301 2.231 2.371 1,273,904 2.3065 -4.99%
2013-12-13 0 6.820 6.820 6.840 6.750 6.980 124,000 845,760 6.8206 2.378 2.378 2.385 2.353 2.434 355,647 2.3781 -0.29%
2013-12-12 0 6.840 6.810 6.840 6.750 7.000 224,000 1,532,340 6.8408 2.385 2.374 2.385 2.353 2.441 642,459 2.3851 -2.84%
2013-12-11 0 7.040 6.820 7.040 6.800 7.040 116,000 794,440 6.8486 2.455 2.378 2.455 2.371 2.455 332,702 2.3878 2.62%
2013-12-10 0 6.860 6.740 6.870 6.830 6.920 184,000 1,264,760 6.8737 2.392 2.350 2.395 2.381 2.413 527,734 2.3966 -0.87%
2013-12-09 0 6.920 6.910 6.920 6.900 6.980 70,000 485,140 6.9306 2.413 2.409 2.413 2.406 2.434 200,768 2.4164 -0.57%
2013-12-06 0 6.960 6.960 7.000 6.820 7.000 214,000 1,491,360 6.9690 2.427 2.427 2.441 2.378 2.441 613,778 2.4298 0.87%
2013-12-05 0 6.900 6.850 6.900 6.870 6.920 220,000 1,517,680 6.8985 2.406 2.388 2.406 2.395 2.413 630,986 2.4052 -0.72%
2013-12-04 0 6.950 6.940 6.960 6.900 7.000 258,000 1,789,940 6.9378 2.423 2.420 2.427 2.406 2.441 739,975 2.4189 0.72%
2013-12-03 0 6.900 6.900 6.920 6.870 6.960 374,000 2,582,170 6.9042 2.406 2.406 2.413 2.395 2.427 1,072,677 2.4072 -1.00%
2013-12-02 0 6.970 6.960 6.970 6.840 6.970 462,000 3,204,290 6.9357 2.430 2.427 2.430 2.385 2.430 1,325,072 2.4182 2.05%
2013-11-29 0 6.830 6.810 6.830 6.810 6.920 299,000 2,048,770 6.8521 2.381 2.374 2.381 2.374 2.413 857,568 2.3890 -1.16%
2013-11-28 0 6.910 6.890 6.900 6.800 6.950 426,000 2,940,260 6.9020 2.409 2.402 2.406 2.371 2.423 1,221,819 2.4065 1.47%
2013-11-27 0 6.810 6.800 6.860 6.660 6.850 392,000 2,651,640 6.7644 2.374 2.371 2.392 2.322 2.388 1,124,303 2.3585 2.25%
2013-11-26 0 6.660 6.630 6.660 6.590 6.690 118,160 786,132 6.6531 2.322 2.312 2.322 2.298 2.333 338,897 2.3197 0.76%
2013-11-25 0 6.610 6.600 6.610 6.600 6.650 166,004 1,097,106 6.6089 2.305 2.301 2.305 2.301 2.319 476,119 2.3043 0.15%
2013-11-22 0 6.600 6.590 6.600 6.530 6.650 237,000 1,559,470 6.5800 2.301 2.298 2.301 2.277 2.319 679,744 2.2942 0.30%
2013-11-21 0 6.580 6.560 6.580 6.560 6.620 238,000 1,568,580 6.5907 2.294 2.287 2.294 2.287 2.308 682,613 2.2979 -1.64%
2013-11-20 0 6.690 6.630 6.700 6.550 6.700 286,000 1,896,620 6.6315 2.333 2.312 2.336 2.284 2.336 820,282 2.3122 2.14%
2013-11-19 0 6.550 6.500 6.550 6.470 6.610 280,000 1,833,000 6.5464 2.284 2.266 2.284 2.256 2.305 803,074 2.2825 1.71%
2013-11-18 0 6.440 6.440 6.460 6.400 6.490 326,000 2,104,120 6.4544 2.245 2.245 2.252 2.231 2.263 935,007 2.2504 0.62%
2013-11-15 0 6.400 6.400 6.450 6.380 6.450 80,000 512,300 6.4038 2.231 2.231 2.249 2.224 2.249 229,450 2.2327 0.31%
2013-11-14 0 6.380 6.350 6.390 6.330 6.400 50,000 319,380 6.3876 2.224 2.214 2.228 2.207 2.231 143,406 2.2271 0.47%
2013-11-13 0 6.350 6.350 6.400 6.300 6.360 58,000 368,120 6.3469 2.214 2.214 2.231 2.197 2.217 166,351 2.2129 0.00%
2013-11-12 0 6.350 6.340 6.460 6.300 6.370 226,000 1,428,090 6.3190 2.214 2.211 2.252 2.197 2.221 648,195 2.2032 2.42%
2013-11-11 0 6.200 6.200 6.260 6.160 6.330 485,000 3,038,550 6.2651 2.162 2.162 2.183 2.148 2.207 1,391,038 2.1844 -2.21%
2013-11-08 0 6.340 6.320 6.360 6.310 6.440 298,000 1,895,020 6.3591 2.211 2.204 2.217 2.200 2.245 854,700 2.2172 -1.55%
2013-11-07 0 6.440 6.400 6.440 6.400 6.460 90,000 577,980 6.4220 2.245 2.231 2.245 2.231 2.252 258,131 2.2391 0.31%
2013-11-06 0 6.420 6.420 6.500 6.400 6.470 102,000 656,910 6.4403 2.238 2.238 2.266 2.231 2.256 292,548 2.2455 0.31%
2013-11-05 0 6.400 6.400 6.410 6.350 6.530 248,000 1,590,860 6.4148 2.231 2.231 2.235 2.214 2.277 711,294 2.2366 -0.93%
2013-11-04 0 6.460 6.460 6.500 6.440 6.520 214,000 1,384,960 6.4718 2.252 2.252 2.266 2.245 2.273 613,778 2.2565 -0.31%
2013-11-01 0 6.480 6.470 6.570 6.470 6.570 222,000 1,444,500 6.5068 2.259 2.256 2.291 2.256 2.291 636,723 2.2686 -0.61%
2013-10-31 0 6.520 6.520 6.640 6.520 6.620 192,000 1,260,720 6.5663 2.273 2.273 2.315 2.273 2.308 550,679 2.2894 -0.31%
2013-10-30 0 6.540 6.530 6.590 6.520 6.590 180,000 1,180,680 6.5593 2.280 2.277 2.298 2.273 2.298 516,262 2.2870 -0.30%
2013-10-29 0 6.560 6.560 6.580 6.550 6.560 94,000 616,620 6.5598 2.287 2.287 2.294 2.284 2.287 269,603 2.2871 -0.61%
2013-10-28 0 6.600 6.570 6.600 6.550 6.600 118,000 776,980 6.5846 2.301 2.291 2.301 2.284 2.301 338,438 2.2958 0.76%
2013-10-25 0 6.550 6.550 6.620 6.520 6.610 156,000 1,024,460 6.5671 2.284 2.284 2.308 2.273 2.305 447,427 2.2897 -1.50%
2013-10-24 0 6.650 6.650 6.660 6.630 6.680 62,000 413,380 6.6674 2.319 2.319 2.322 2.312 2.329 177,823 2.3247 -0.60%
2013-10-23 0 6.690 6.640 6.690 6.640 6.720 264,000 1,765,520 6.6876 2.333 2.315 2.333 2.315 2.343 757,184 2.3317 0.00%
2013-10-22 0 6.690 6.620 6.690 6.600 6.720 128,000 853,200 6.6656 2.333 2.308 2.333 2.301 2.343 367,119 2.3240 -0.30%
2013-10-21 0 6.710 6.650 6.720 6.630 6.780 186,000 1,245,260 6.6949 2.340 2.319 2.343 2.312 2.364 533,470 2.3343 0.90%
2013-10-18 0 6.650 6.630 6.650 6.610 6.660 464,229 3,083,054 6.6412 2.319 2.312 2.319 2.305 2.322 1,331,465 2.3155 -0.15%
2013-10-17 0 6.660 6.650 6.670 6.660 6.730 273,400 1,825,900 6.6785 2.322 2.319 2.326 2.322 2.346 784,144 2.3285 -0.60%
2013-10-16 0 6.700 6.650 6.710 6.630 6.700 53,000 353,420 6.6683 2.336 2.319 2.340 2.312 2.336 152,010 2.3250 1.06%
2013-10-15 0 6.630 6.620 6.650 6.630 6.690 50,000 332,620 6.6524 2.312 2.308 2.319 2.312 2.333 143,406 2.3194 -0.45%
2013-10-11 0 6.660 6.660 6.680 6.620 6.730 171,000 1,138,800 6.6596 2.322 2.322 2.329 2.308 2.346 490,449 2.3220 0.91%
2013-10-10 0 6.600 5.800 6.480 6.470 6.780 358,000 2,380,700 6.6500 2.301 2.022 2.259 2.256 2.364 1,026,787 2.3186 -1.93%
2013-10-09 0 6.730 6.730 6.770 6.680 6.800 150,000 1,008,250 6.7217 2.346 2.346 2.360 2.329 2.371 430,218 2.3436 0.15%
2013-10-08 0 6.720 6.720 6.760 6.700 6.780 94,000 632,580 6.7296 2.343 2.343 2.357 2.336 2.364 269,603 2.3463 0.00%
2013-10-07 0 6.720 6.700 6.800 6.700 6.800 116,000 781,480 6.7369 2.343 2.336 2.371 2.336 2.371 332,702 2.3489 -0.44%
2013-10-04 0 6.750 6.730 6.750 6.730 6.840 120,000 812,720 6.7727 2.353 2.346 2.353 2.346 2.385 344,174 2.3614 -0.15%
2013-10-03 0 6.760 6.730 6.840 6.710 6.920 272,000 1,847,530 6.7924 2.357 2.346 2.385 2.340 2.413 780,129 2.3682 0.15%
2013-10-02 0 6.750 6.750 6.790 6.690 6.790 214,000 1,443,840 6.7469 2.353 2.353 2.367 2.333 2.367 613,778 2.3524 0.15%
2013-09-30 0 6.740 6.670 6.760 6.650 6.800 106,000 712,380 6.7206 2.350 2.326 2.357 2.319 2.371 304,021 2.3432 -0.88%
2013-09-27 0 6.800 6.760 6.800 6.740 6.800 173,000 1,172,380 6.7768 2.371 2.357 2.371 2.350 2.371 496,185 2.3628 0.74%
2013-09-26 0 6.750 6.730 6.800 6.660 6.760 258,000 1,738,280 6.7375 2.353 2.346 2.371 2.322 2.357 739,975 2.3491 -0.30%
2013-09-25 0 6.770 6.760 6.820 6.750 6.820 138,000 936,000 6.7826 2.360 2.357 2.378 2.353 2.378 395,801 2.3648 0.45%
2013-09-24 0 6.740 6.740 6.770 6.650 6.780 188,000 1,266,780 6.7382 2.350 2.350 2.360 2.319 2.364 539,207 2.3493 0.45%
2013-09-23 0 6.710 6.710 6.740 6.550 6.740 146,000 971,380 6.6533 2.340 2.340 2.350 2.284 2.350 418,746 2.3197 -1.90%
2013-09-19 0 6.840 6.830 6.840 6.750 6.840 148,000 1,008,940 6.8172 2.385 2.381 2.385 2.353 2.385 424,482 2.3769 1.94%
2013-09-18 0 6.710 6.710 6.770 6.650 6.720 354,000 2,367,420 6.6876 2.340 2.340 2.360 2.319 2.343 1,015,315 2.3317 -0.45%
2013-09-17 0 6.740 6.700 6.760 6.700 6.810 496,000 3,343,390 6.7407 2.350 2.336 2.357 2.336 2.374 1,422,588 2.3502 0.60%
2013-09-16 0 6.700 6.690 6.730 6.660 6.810 147,000 984,800 6.6993 2.336 2.333 2.346 2.322 2.374 421,614 2.3358 0.60%
2013-09-13 0 6.660 6.510 6.660 6.600 6.660 74,000 490,880 6.6335 2.322 2.270 2.322 2.301 2.322 212,241 2.3128 -0.60%
2013-09-12 0 6.700 6.700 6.710 6.690 6.710 442,000 2,965,020 6.7082 2.336 2.336 2.340 2.333 2.340 1,267,709 2.3389 -0.15%
2013-09-11 0 6.710 6.710 6.750 6.700 6.810 257,000 1,737,990 6.7626 2.340 2.340 2.353 2.336 2.374 737,107 2.3579 -0.59%
2013-09-10 0 6.750 6.750 6.800 6.680 6.800 238,000 1,606,900 6.7517 2.353 2.353 2.371 2.329 2.371 682,613 2.3540 1.20%
2013-09-09 0 6.670 6.670 6.680 6.620 6.720 104,000 691,520 6.6492 2.326 2.326 2.329 2.308 2.343 298,285 2.3183 0.91%
2013-09-06 0 6.610 6.610 6.650 6.500 6.760 274,000 1,820,680 6.6448 2.305 2.305 2.319 2.266 2.357 785,865 2.3168 -2.07%
2013-09-05 0 6.750 6.720 6.760 6.660 6.800 407,374 2,745,370 6.7392 2.353 2.343 2.357 2.322 2.371 1,168,398 2.3497 2.58%
2013-09-04 0 6.580 6.580 6.660 6.460 6.680 186,000 1,225,340 6.5878 2.294 2.294 2.322 2.252 2.329 533,470 2.2969 0.61%
2013-09-03 0 6.540 6.540 6.580 6.200 6.600 500,000 3,201,380 6.4028 2.280 2.280 2.294 2.162 2.301 1,434,060 2.2324 4.64%
2013-09-02 0 6.250 6.240 6.250 6.170 6.260 172,000 1,073,280 6.2400 2.179 2.176 2.179 2.151 2.183 493,317 2.1756 2.80%
2013-08-30 0 6.180 6.160 6.180 6.160 6.220 430,000 2,658,900 6.1835 2.120 2.113 2.120 2.113 2.134 1,253,576 2.1211 -0.32%
2013-08-29 0 6.200 6.200 6.230 6.140 6.200 176,000 1,085,960 6.1702 2.127 2.127 2.137 2.106 2.127 513,092 2.1165 0.49%
2013-08-28 0 6.170 6.160 6.170 6.170 6.210 234,000 1,447,040 6.1839 2.116 2.113 2.116 2.116 2.130 682,179 2.1212 -1.44%
2013-08-27 0 6.260 6.250 6.290 6.200 6.380 134,000 838,980 6.2610 2.147 2.144 2.158 2.127 2.188 390,649 2.1477 -1.57%
2013-08-26 0 6.360 6.280 6.360 6.170 6.410 334,000 2,087,580 6.2502 2.182 2.154 2.182 2.116 2.199 973,708 2.1439 3.25%
2013-08-23 0 6.160 6.110 6.160 6.110 6.300 966,000 5,955,640 6.1653 2.113 2.096 2.113 2.096 2.161 2,816,173 2.1148 -1.91%
2013-08-22 0 6.280 6.250 6.280 6.240 6.560 1,170,000 7,393,140 6.3189 2.154 2.144 2.154 2.140 2.250 3,410,893 2.1675 -3.98%
2013-08-21 0 6.540 6.540 6.560 6.530 6.800 732,080 4,826,743 6.5932 2.243 2.243 2.250 2.240 2.333 2,134,228 2.2616 -3.82%
2013-08-20 0 6.800 6.800 6.840 6.780 7.070 474,000 3,288,840 6.9385 2.333 2.333 2.346 2.326 2.425 1,381,849 2.3800 -3.82%
2013-08-19 0 7.070 7.070 7.080 7.040 7.100 182,000 1,285,920 7.0655 2.425 2.425 2.429 2.415 2.435 530,583 2.4236 0.43%
2013-08-16 0 7.040 7.040 7.080 7.020 7.100 126,000 890,320 7.0660 2.415 2.415 2.429 2.408 2.435 367,327 2.4238 -0.56%
2013-08-15 0 7.080 7.080 7.120 7.050 7.160 201,464 1,429,588 7.0960 2.429 2.429 2.442 2.418 2.456 587,327 2.4341 -0.84%
2013-08-13 0 7.140 7.000 7.130 6.980 7.140 528,000 3,702,520 7.0123 2.449 2.401 2.446 2.394 2.449 1,539,275 2.4054 1.28%
2013-08-12 0 7.050 7.040 7.110 7.050 7.070 228,000 1,607,740 7.0515 2.418 2.415 2.439 2.418 2.425 664,687 2.4188 0.00%
2013-08-09 0 7.050 7.010 7.050 7.000 7.060 56,000 394,400 7.0429 2.418 2.405 2.418 2.401 2.422 163,256 2.4158 0.00%
2013-08-08 0 7.050 7.040 7.060 6.940 7.060 342,000 2,410,760 7.0490 2.418 2.415 2.422 2.381 2.422 997,030 2.4179 0.00%
2013-08-07 0 7.050 7.000 7.060 7.000 7.080 103,200 724,532 7.0207 2.418 2.401 2.422 2.401 2.429 300,858 2.4082 0.00%
2013-08-06 0 7.050 7.050 7.070 7.000 7.150 288,000 2,032,700 7.0580 2.418 2.418 2.425 2.401 2.453 839,604 2.4210 -0.28%
2013-08-05 0 7.070 7.070 7.100 7.020 7.120 186,000 1,314,120 7.0652 2.425 2.425 2.435 2.408 2.442 542,245 2.4235 -0.70%
2013-08-02 0 7.120 7.100 7.120 6.950 7.140 364,000 2,563,460 7.0425 2.442 2.435 2.442 2.384 2.449 1,061,167 2.4157 2.01%
2013-08-01 0 6.980 6.950 6.980 6.940 6.990 159,000 1,105,980 6.9558 2.394 2.384 2.394 2.381 2.398 463,532 2.3860 0.43%
2013-07-31 0 6.950 6.940 7.040 6.940 7.000 158,039 1,100,209 6.9616 2.384 2.381 2.415 2.381 2.401 460,730 2.3880 0.00%
2013-07-30 0 6.950 6.930 6.950 6.920 7.070 122,000 852,980 6.9916 2.384 2.377 2.384 2.374 2.425 355,666 2.3983 -0.14%
2013-07-29 0 6.960 6.960 6.990 6.950 7.030 48,000 335,300 6.9854 2.387 2.387 2.398 2.384 2.411 139,934 2.3961 0.14%
2013-07-26 0 6.950 6.940 6.960 6.950 6.970 96,000 667,560 6.9538 2.384 2.381 2.387 2.384 2.391 279,868 2.3853 -1.00%
2013-07-25 0 7.020 6.970 7.020 6.910 7.050 134,000 936,880 6.9916 2.408 2.391 2.408 2.370 2.418 390,649 2.3983 -0.14%
2013-07-24 0 7.030 6.980 7.030 6.980 7.030 122,000 854,660 7.0054 2.411 2.394 2.411 2.394 2.411 355,666 2.4030 0.14%
2013-07-23 0 7.020 7.000 7.020 6.690 7.020 442,000 3,057,960 6.9185 2.408 2.401 2.408 2.295 2.408 1,288,560 2.3732 -0.28%
2013-07-22 0 7.040 6.950 7.050 6.950 7.040 232,000 1,616,400 6.9672 2.415 2.384 2.418 2.384 2.415 676,348 2.3899 0.57%
2013-07-19 0 7.000 6.980 7.000 6.980 7.030 322,000 2,255,360 7.0042 2.401 2.394 2.401 2.394 2.411 938,724 2.4026 0.00%
2013-07-18 0 7.000 6.990 7.000 6.980 7.050 136,000 951,760 6.9982 2.401 2.398 2.401 2.394 2.418 396,480 2.4005 -0.43%
2013-07-17 0 7.030 6.980 7.000 6.930 7.090 106,000 740,620 6.9870 2.411 2.394 2.401 2.377 2.432 309,021 2.3967 -0.85%
2013-07-16 0 7.090 7.080 7.150 7.070 7.160 96,000 683,660 7.1215 2.432 2.429 2.453 2.425 2.456 279,868 2.4428 -0.98%
2013-07-15 0 7.160 7.110 7.170 6.950 7.310 738,000 5,289,700 7.1676 2.456 2.439 2.459 2.384 2.507 2,151,486 2.4586 3.02%
2013-07-12 0 6.950 6.900 6.950 6.900 7.080 864,000 6,006,640 6.9521 2.384 2.367 2.384 2.367 2.429 2,518,813 2.3847 1.31%
2013-07-11 0 6.860 6.860 6.900 6.800 7.040 410,000 2,819,880 6.8778 2.353 2.353 2.367 2.333 2.415 1,195,270 2.3592 -0.87%
2013-07-10 0 6.920 6.910 6.990 6.900 7.050 136,000 944,420 6.9443 2.374 2.370 2.398 2.367 2.418 396,480 2.3820 -1.84%
2013-07-09 0 7.050 7.030 7.050 6.990 7.100 240,000 1,689,560 7.0398 2.418 2.411 2.418 2.398 2.435 699,670 2.4148 -1.12%
2013-07-08 0 7.130 7.100 7.130 7.100 7.150 242,000 1,721,360 7.1131 2.446 2.435 2.446 2.435 2.453 705,501 2.4399 0.28%
2013-07-05 0 7.110 7.110 7.150 7.110 7.240 54,001 386,667 7.1604 2.439 2.439 2.453 2.439 2.483 157,429 2.4561 -0.70%
2013-07-04 0 7.160 7.140 7.160 7.090 7.280 194,000 1,393,000 7.1804 2.456 2.449 2.456 2.432 2.497 565,567 2.4630 0.28%
2013-07-03 0 7.140 7.100 7.140 7.040 7.190 250,000 1,776,980 7.1079 2.449 2.435 2.449 2.415 2.466 728,823 2.4381 -1.65%
2013-07-02 0 7.260 7.190 7.270 7.030 7.260 216,000 1,533,740 7.1006 2.490 2.466 2.494 2.411 2.490 629,703 2.4357 3.27%
2013-06-28 0 7.030 6.950 7.040 6.960 7.070 422,000 2,950,920 6.9927 2.411 2.384 2.415 2.387 2.425 1,230,254 2.3986 0.43%
2013-06-27 0 7.000 6.950 7.000 6.960 7.050 240,000 1,681,000 7.0042 2.401 2.384 2.401 2.387 2.418 699,670 2.4026 0.00%
2013-06-26 0 7.000 6.970 7.000 6.930 7.040 280,000 1,959,140 6.9969 2.401 2.391 2.401 2.377 2.415 816,282 2.4001 1.01%
2013-06-25 0 6.930 6.930 6.940 6.850 7.020 350,000 2,422,330 6.9209 2.377 2.377 2.381 2.350 2.408 1,020,353 2.3740 -1.98%
2013-06-24 0 7.070 7.040 7.070 7.010 7.290 266,000 1,884,180 7.0834 2.425 2.415 2.425 2.405 2.501 775,468 2.4297 -0.98%
2013-06-21 0 7.140 7.100 7.160 7.090 7.300 580,000 4,149,000 7.1534 2.449 2.435 2.456 2.432 2.504 1,690,870 2.4538 -2.19%
2013-06-20 0 7.300 7.270 7.300 7.240 7.350 304,000 2,214,580 7.2848 2.504 2.494 2.504 2.483 2.521 886,249 2.4988 -1.22%
2013-06-19 0 7.390 7.330 7.400 7.380 7.500 212,000 1,575,800 7.4330 2.535 2.514 2.538 2.531 2.573 618,042 2.5497 -1.47%
2013-06-18 0 7.500 7.440 7.500 7.440 7.630 396,000 2,989,441 7.5491 2.573 2.552 2.573 2.552 2.617 1,154,456 2.5895 -0.92%
2013-06-17 0 7.570 7.550 7.570 7.560 7.630 210,000 1,590,660 7.5746 2.597 2.590 2.597 2.593 2.617 612,212 2.5982 -0.13%
2013-06-14 0 7.580 7.550 7.580 7.550 7.690 622,000 4,714,100 7.5789 2.600 2.590 2.600 2.590 2.638 1,813,312 2.5997 -0.13%
2013-06-13 0 7.590 7.570 7.640 7.520 7.800 331,000 2,515,080 7.5984 2.604 2.597 2.621 2.580 2.676 964,962 2.6064 -1.94%
2013-06-11 0 7.740 7.730 7.810 7.710 7.850 222,000 1,725,060 7.7705 2.655 2.652 2.679 2.645 2.693 647,195 2.6654 -0.90%
2013-06-10 0 7.810 7.810 7.880 7.800 7.870 46,000 360,040 7.8270 2.679 2.679 2.703 2.676 2.700 134,103 2.6848 0.26%
2013-06-07 0 7.940 7.920 7.940 7.870 7.950 166,000 1,311,800 7.9024 2.672 2.665 2.672 2.649 2.675 493,257 2.6595 0.63%
2013-06-06 0 7.890 7.890 7.900 7.830 7.920 194,000 1,523,440 7.8528 2.655 2.655 2.659 2.635 2.665 576,457 2.6428 -0.88%
2013-06-05 0 7.960 7.960 8.000 7.880 8.040 266,000 2,114,820 7.9505 2.679 2.679 2.692 2.652 2.706 790,400 2.6756 -1.24%
2013-06-04 0 8.060 8.020 8.080 7.800 8.090 516,000 4,076,480 7.9002 2.713 2.699 2.719 2.625 2.723 1,533,257 2.6587 2.28%
2013-06-03 0 7.880 7.880 7.900 7.770 7.890 431,000 3,372,310 7.8244 2.652 2.652 2.659 2.615 2.655 1,280,686 2.6332 0.00%
2013-05-31 0 7.880 7.630 7.790 7.800 8.140 202,000 1,619,900 8.0193 2.652 2.568 2.622 2.625 2.739 600,229 2.6988 -2.48%
2013-05-30 0 8.080 8.020 8.080 7.990 8.190 588,000 4,747,180 8.0734 2.719 2.699 2.719 2.689 2.756 1,747,200 2.7170 -1.10%
2013-05-29 0 8.170 8.160 8.240 8.140 8.250 150,000 1,226,700 8.1780 2.750 2.746 2.773 2.739 2.776 445,714 2.7522 -0.97%
2013-05-28 0 8.250 8.200 8.240 8.160 8.280 24,000 197,540 8.2308 2.776 2.760 2.773 2.746 2.787 71,314 2.7700 0.12%
2013-05-27 0 8.240 8.190 8.240 8.190 8.280 210,000 1,726,400 8.2210 2.773 2.756 2.773 2.756 2.787 624,000 2.7667 -0.72%
2013-05-24 0 8.300 8.220 8.300 8.230 8.450 372,800 3,090,700 8.2905 2.793 2.766 2.793 2.770 2.844 1,107,749 2.7901 -1.54%
2013-05-23 0 8.430 8.380 8.430 8.230 8.450 372,000 3,094,040 8.3173 2.837 2.820 2.837 2.770 2.844 1,105,371 2.7991 1.57%
2013-05-22 0 8.300 8.300 8.330 8.260 8.300 96,000 794,960 8.2808 2.793 2.793 2.803 2.780 2.793 285,257 2.7868 0.61%
2013-05-21 0 8.250 8.250 8.280 8.250 8.250 8,000 66,000 8.2500 2.776 2.776 2.787 2.776 2.776 23,771 2.7764 -0.60%
2013-05-20 0 8.300 8.230 8.290 8.230 8.360 430,000 3,566,800 8.2949 2.793 2.770 2.790 2.770 2.813 1,277,714 2.7915 0.61%
2013-05-16 0 8.250 8.200 8.250 8.130 8.300 442,000 3,635,480 8.2251 2.776 2.760 2.776 2.736 2.793 1,313,371 2.7681 1.60%
2013-05-15 0 8.120 8.120 8.150 8.120 8.290 336,000 2,760,200 8.2149 2.733 2.733 2.743 2.733 2.790 998,400 2.7646 -1.34%
2013-05-14 0 8.230 8.210 8.240 8.120 8.250 534,000 4,362,940 8.1703 2.770 2.763 2.773 2.733 2.776 1,586,743 2.7496 0.86%
2013-05-13 0 8.160 8.150 8.160 8.110 8.190 190,000 1,547,740 8.1460 2.746 2.743 2.746 2.729 2.756 564,571 2.7414 -0.73%
2013-05-10 0 8.220 8.220 8.230 8.130 8.240 868,000 7,110,060 8.1913 2.766 2.766 2.770 2.736 2.773 2,579,200 2.7567 -0.96%
2013-05-09 0 8.300 8.230 8.290 8.160 8.450 922,000 7,632,240 8.2779 2.793 2.770 2.790 2.746 2.844 2,739,657 2.7858 -1.19%
2013-05-08 0 8.400 8.400 8.430 8.360 8.550 250,000 2,106,960 8.4278 2.827 2.827 2.837 2.813 2.877 742,857 2.8363 -1.75%
2013-05-07 0 8.550 8.540 8.550 8.540 8.650 102,000 875,580 8.5841 2.877 2.874 2.877 2.874 2.911 303,086 2.8889 -1.27%
2013-05-06 0 8.660 8.600 8.630 8.500 8.720 344,000 2,965,800 8.6215 2.914 2.894 2.904 2.861 2.935 1,022,171 2.9015 0.23%
2013-05-03 0 8.640 8.640 8.690 8.630 8.780 440,000 3,836,960 8.7204 2.908 2.908 2.925 2.904 2.955 1,307,429 2.9347 -0.92%
2013-05-02 0 8.720 8.650 8.720 8.460 8.720 854,000 7,354,560 8.6119 2.935 2.911 2.935 2.847 2.935 2,537,600 2.8982 3.20%
2013-04-30 0 8.450 8.400 8.450 8.400 8.450 186,000 1,566,520 8.4222 2.844 2.827 2.844 2.827 2.844 552,686 2.8344 0.60%
2013-04-29 0 8.400 8.350 8.400 8.290 8.440 220,000 1,838,280 8.3558 2.827 2.810 2.827 2.790 2.840 653,714 2.8121 -0.47%
2013-04-26 0 8.440 8.420 8.440 8.310 8.450 810,149 6,807,917 8.4033 2.840 2.834 2.840 2.797 2.844 2,407,300 2.8280 1.32%
2013-04-25 0 8.330 8.260 8.340 8.250 8.360 332,000 2,761,220 8.3169 2.803 2.780 2.807 2.776 2.813 986,514 2.7990 -0.24%
2013-04-24 0 8.350 8.320 8.350 8.220 8.350 888,000 7,349,800 8.2768 2.810 2.800 2.810 2.766 2.810 2,638,629 2.7855 1.33%
2013-04-23 0 8.240 8.220 8.240 8.100 8.300 410,000 3,363,880 8.2046 2.773 2.766 2.773 2.726 2.793 1,218,286 2.7612 0.73%
2013-04-22 0 8.180 8.180 8.230 8.070 8.250 442,000 3,598,020 8.1403 2.753 2.753 2.770 2.716 2.776 1,313,371 2.7395 -1.33%
2013-04-19 0 8.290 8.280 8.290 8.230 8.290 220,000 1,817,840 8.2629 2.790 2.787 2.790 2.770 2.790 653,714 2.7808 0.61%
2013-04-18 0 8.240 8.230 8.260 8.200 8.350 236,201 1,943,176 8.2268 2.773 2.770 2.780 2.760 2.810 701,854 2.7686 -0.24%
2013-04-17 0 8.260 8.250 8.260 8.200 8.260 116,000 953,740 8.2219 2.780 2.776 2.780 2.760 2.780 344,686 2.7670 1.23%
2013-04-16 0 8.160 8.130 8.200 8.060 8.160 398,000 3,226,860 8.1077 2.746 2.736 2.760 2.713 2.746 1,182,629 2.7285 0.25%
2013-04-15 0 8.140 8.110 8.150 8.110 8.350 188,000 1,539,240 8.1874 2.739 2.729 2.743 2.729 2.810 558,629 2.7554 -2.51%
2013-04-12 0 8.350 8.330 8.360 8.260 8.350 514,201 4,280,436 8.3244 2.810 2.803 2.813 2.780 2.810 1,527,912 2.8015 0.24%
2013-04-11 0 8.330 8.280 8.330 8.180 8.330 756,243 6,268,695 8.2893 2.803 2.787 2.803 2.753 2.803 2,247,122 2.7897 1.83%
2013-04-10 0 8.180 8.100 8.200 8.000 8.210 252,000 2,040,900 8.0988 2.753 2.726 2.760 2.692 2.763 748,800 2.7256 0.74%
2013-04-09 0 8.120 8.090 8.160 7.730 8.230 1,009,000 8,189,020 8.1160 2.733 2.723 2.746 2.601 2.770 2,998,171 2.7313 5.18%
2013-04-08 0 7.720 7.700 7.720 7.670 7.800 646,415 4,993,615 7.7251 2.598 2.591 2.598 2.581 2.625 1,920,776 2.5998 -1.28%
2013-04-05 0 7.820 7.780 7.820 7.720 8.020 1,813,000 14,153,790 7.8068 2.632 2.618 2.632 2.598 2.699 5,387,200 2.6273 -3.46%
2013-04-03 0 8.100 8.050 8.100 8.020 8.210 771,585 6,246,191 8.0953 2.726 2.709 2.726 2.699 2.763 2,292,710 2.7244 -0.25%
2013-04-02 0 8.120 8.120 8.160 8.110 8.380 350,000 2,897,520 8.2786 2.733 2.733 2.746 2.729 2.820 1,040,000 2.7861 -2.40%
2013-03-28 0 8.320 8.250 8.320 8.160 8.320 354,000 2,912,020 8.2260 2.800 2.776 2.800 2.746 2.800 1,051,886 2.7684 0.73%
2013-03-27 0 8.260 8.230 8.300 8.140 8.290 348,000 2,859,360 8.2166 2.780 2.770 2.793 2.739 2.790 1,034,057 2.7652 1.10%
2013-03-26 0 8.170 8.130 8.170 8.100 8.220 224,000 1,825,440 8.1493 2.750 2.736 2.750 2.726 2.766 665,600 2.7425 -0.61%
2013-03-25 0 8.220 8.210 8.220 8.000 8.240 1,052,000 8,598,360 8.1733 2.766 2.763 2.766 2.692 2.773 3,125,943 2.7506 3.40%
2013-03-22 0 7.950 7.920 7.950 7.660 7.970 438,000 3,458,365 7.8958 2.675 2.665 2.675 2.578 2.682 1,301,486 2.6572 2.32%
2013-03-21 0 7.770 7.710 7.800 7.700 8.080 1,218,000 9,623,100 7.9007 2.615 2.595 2.625 2.591 2.719 3,619,200 2.6589 -2.63%
2013-03-20 0 7.980 7.950 7.980 7.580 8.100 1,519,582 11,983,464 7.8860 2.686 2.675 2.686 2.551 2.726 4,515,329 2.6540 4.31%
2013-03-19 0 7.650 7.650 7.660 7.510 7.760 1,243,000 9,543,520 7.6778 2.575 2.575 2.578 2.527 2.612 3,693,486 2.5839 0.53%
2013-03-18 0 7.610 7.610 7.620 7.570 7.640 1,130,490 8,594,670 7.6026 2.561 2.561 2.564 2.548 2.571 3,359,170 2.5586 -1.17%
2013-03-15 0 7.700 7.700 7.740 7.620 7.750 523,245 4,030,948 7.7037 2.591 2.591 2.605 2.564 2.608 1,554,785 2.5926 0.13%
2013-03-14 0 7.690 7.680 7.740 7.300 7.750 466,000 3,555,180 7.6291 2.588 2.585 2.605 2.457 2.608 1,384,686 2.5675 -0.65%
2013-03-13 0 7.740 7.700 7.740 7.600 7.780 742,000 5,671,680 7.6438 2.605 2.591 2.605 2.558 2.618 2,204,800 2.5724 1.84%
2013-03-12 0 7.600 7.580 7.600 7.500 7.800 598,000 4,574,330 7.6494 2.558 2.551 2.558 2.524 2.625 1,776,914 2.5743 -1.55%
2013-03-11 0 7.720 7.670 7.720 7.670 7.800 299,000 2,311,630 7.7312 2.598 2.581 2.598 2.581 2.625 888,457 2.6018 0.39%
2013-03-08 0 7.690 7.630 7.700 7.600 7.700 300,000 2,299,940 7.6665 2.588 2.568 2.591 2.558 2.591 891,429 2.5801 0.65%
2013-03-07 0 7.640 7.640 7.690 7.620 7.700 450,000 3,447,740 7.6616 2.571 2.571 2.588 2.564 2.591 1,337,143 2.5784 0.39%
2013-03-06 0 7.610 7.530 7.630 7.340 7.620 618,080 4,603,652 7.4483 2.561 2.534 2.568 2.470 2.564 1,836,581 2.5066 2.84%
2013-03-05 0 7.400 7.390 7.400 7.380 7.490 213,000 1,582,050 7.4275 2.490 2.487 2.490 2.484 2.521 632,914 2.4996 -0.13%
2013-03-04 0 7.410 7.410 7.430 7.130 7.460 450,000 3,321,620 7.3814 2.494 2.494 2.500 2.400 2.511 1,337,143 2.4841 -1.20%
2013-03-01 0 7.500 7.470 7.490 7.450 7.610 107,019 803,508 7.5081 2.524 2.514 2.521 2.507 2.561 317,999 2.5268 -1.57%
2013-02-28 0 7.620 7.520 7.650 7.270 7.650 484,000 3,609,400 7.4574 2.564 2.531 2.575 2.447 2.575 1,438,171 2.5097 4.53%
2013-02-27 0 7.290 7.230 7.290 7.020 7.290 460,000 3,306,160 7.1873 2.453 2.433 2.453 2.362 2.453 1,366,857 2.4188 2.97%
2013-02-26 0 7.080 7.080 7.140 7.020 7.400 1,060,000 7,555,870 7.1282 2.383 2.383 2.403 2.362 2.490 3,149,714 2.3989 -5.22%
2013-02-25 0 7.470 7.470 7.480 7.420 7.660 406,000 3,080,120 7.5865 2.514 2.514 2.517 2.497 2.578 1,206,400 2.5531 -2.10%
2013-02-22 0 7.630 7.610 7.680 7.480 7.700 506,000 3,836,110 7.5812 2.568 2.561 2.585 2.517 2.591 1,503,543 2.5514 -1.55%
2013-02-21 0 7.750 7.710 7.750 7.380 7.820 3,170,040 24,288,829 7.6620 2.608 2.595 2.608 2.484 2.632 9,419,547 2.5786 4.03%
2013-02-20 0 7.450 7.410 7.500 7.110 7.500 868,000 6,368,980 7.3375 2.507 2.494 2.524 2.393 2.524 2,579,200 2.4694 3.47%
2013-02-19 0 7.200 7.200 7.220 7.140 7.220 698,000 5,017,860 7.1889 2.423 2.423 2.430 2.403 2.430 2,074,057 2.4193 0.00%
2013-02-18 0 7.200 7.130 7.200 7.130 7.220 238,000 1,705,800 7.1672 2.423 2.400 2.423 2.400 2.430 707,200 2.4120 -0.14%
2013-02-15 0 7.210 7.170 7.210 6.940 7.220 450,000 3,192,104 7.0936 2.426 2.413 2.426 2.336 2.430 1,337,143 2.3873 2.41%
2013-02-14 0 7.040 7.030 7.040 6.860 7.070 13,412,040 91,547,678 6.8258 2.369 2.366 2.369 2.309 2.379 39,852,919 2.2971 2.62%
2013-02-08 0 6.860 6.820 6.860 6.660 6.860 118,000 801,220 6.7900 2.309 2.295 2.309 2.241 2.309 350,629 2.2851 3.00%
2013-02-07 0 6.660 6.640 6.710 6.640 7.060 923,000 6,249,330 6.7707 2.241 2.235 2.258 2.235 2.376 2,742,629 2.2786 -5.53%
2013-02-06 0 7.050 7.000 7.050 7.000 7.170 534,000 3,774,300 7.0680 2.373 2.356 2.373 2.356 2.413 1,586,743 2.3786 0.86%
2013-02-05 0 6.990 6.910 7.000 6.790 7.000 800,000 5,524,820 6.9060 2.352 2.325 2.356 2.285 2.356 2,377,143 2.3241 -0.14%
2013-02-04 0 7.000 6.970 7.000 6.720 7.000 1,078,000 7,458,060 6.9184 2.356 2.346 2.356 2.262 2.356 3,203,200 2.3283 4.48%
2013-02-01 0 6.700 6.680 6.740 6.360 6.760 1,140,000 7,578,420 6.6477 2.255 2.248 2.268 2.140 2.275 3,387,429 2.2372 5.35%
2013-01-31 0 6.360 6.330 6.360 6.330 6.440 146,000 930,000 6.3699 2.140 2.130 2.140 2.130 2.167 433,829 2.1437 -0.31%
2013-01-30 0 6.380 6.340 6.380 6.300 6.450 508,000 3,240,120 6.3782 2.147 2.134 2.147 2.120 2.171 1,509,486 2.1465 0.63%
2013-01-29 0 6.340 6.300 6.340 6.280 6.350 111,000 700,690 6.3125 2.134 2.120 2.134 2.113 2.137 329,829 2.1244 0.63%
2013-01-28 0 6.300 6.300 6.310 6.300 6.380 517,000 3,260,800 6.3072 2.120 2.120 2.124 2.120 2.147 1,536,229 2.1226 0.00%
2013-01-25 0 6.300 6.300 6.330 6.300 6.440 623,000 3,954,360 6.3473 2.120 2.120 2.130 2.120 2.167 1,851,200 2.1361 -3.08%
2013-01-24 0 6.500 6.440 6.500 6.360 6.500 539,000 3,479,700 6.4558 2.188 2.167 2.188 2.140 2.188 1,601,600 2.1726 1.40%
2013-01-23 0 6.410 6.380 6.440 6.350 6.500 338,000 2,168,600 6.4160 2.157 2.147 2.167 2.137 2.188 1,004,343 2.1592 -0.77%
2013-01-22 0 6.460 6.440 6.460 6.280 6.490 402,000 2,590,520 6.4441 2.174 2.167 2.174 2.113 2.184 1,194,514 2.1687 0.94%
2013-01-21 0 6.400 6.380 6.430 6.230 6.410 374,000 2,357,980 6.3048 2.154 2.147 2.164 2.097 2.157 1,111,314 2.1218 1.91%
2013-01-18 0 6.280 6.270 6.280 6.230 6.300 439,000 2,754,980 6.2756 2.113 2.110 2.113 2.097 2.120 1,304,457 2.1120 0.48%
2013-01-17 0 6.250 6.220 6.250 6.150 6.300 1,501,500 9,377,385 6.2453 2.103 2.093 2.103 2.070 2.120 4,461,600 2.1018 1.46%
2013-01-16 0 6.160 6.130 6.180 5.930 6.160 736,000 4,439,140 6.0314 2.073 2.063 2.080 1.996 2.073 2,186,971 2.0298 3.53%
2013-01-15 0 5.950 5.930 5.950 5.880 5.950 186,000 1,102,220 5.9259 2.002 1.996 2.002 1.979 2.002 552,686 1.9943 0.00%
2013-01-14 0 5.950 5.910 5.950 5.800 5.960 271,000 1,590,150 5.8677 2.002 1.989 2.002 1.952 2.006 805,257 1.9747 1.54%
2013-01-11 0 5.860 5.820 5.870 5.800 5.920 418,000 2,449,620 5.8603 1.972 1.959 1.975 1.952 1.992 1,242,057 1.9722 -1.84%
2013-01-10 0 5.970 5.920 5.980 5.920 5.990 316,000 1,885,920 5.9681 2.009 1.992 2.013 1.992 2.016 938,971 2.0085 0.34%
2013-01-09 0 5.950 5.900 5.950 5.880 5.960 166,000 982,640 5.9195 2.002 1.986 2.002 1.979 2.006 493,257 1.9921 1.19%
2013-01-08 0 5.880 5.880 5.890 5.850 5.940 247,552 1,457,856 5.8891 1.979 1.979 1.982 1.969 1.999 735,583 1.9819 -1.18%
2013-01-07 0 5.950 5.930 5.980 5.850 5.980 598,000 3,527,220 5.8984 2.002 1.996 2.013 1.969 2.013 1,776,914 1.9850 -0.17%
2013-01-04 0 5.960 5.930 5.960 5.890 5.980 677,000 4,016,170 5.9323 2.006 1.996 2.006 1.982 2.013 2,011,657 1.9964 0.51%
2013-01-03 0 5.930 5.930 5.950 5.760 5.950 1,178,000 6,948,120 5.8982 1.996 1.996 2.002 1.938 2.002 3,500,343 1.9850 2.95%
2013-01-02 0 5.760 5.750 5.790 5.530 5.810 1,756,000 9,949,160 5.6658 1.938 1.935 1.949 1.861 1.955 5,217,829 1.9068 4.73%
2012-12-31 0 5.500 5.490 5.500 5.490 5.600 754,000 4,170,240 5.5308 1.851 1.848 1.851 1.848 1.885 2,240,457 1.8613 -1.43%
2012-12-28 0 5.580 5.580 5.600 5.560 5.630 322,000 1,802,930 5.5992 1.878 1.878 1.885 1.871 1.895 956,800 1.8843 -0.89%
2012-12-27 0 5.630 5.620 5.630 5.550 5.650 966,000 5,432,820 5.6240 1.895 1.891 1.895 1.868 1.901 2,870,400 1.8927 0.90%
2012-12-24 0 5.580 5.580 5.590 5.540 5.590 112,000 623,480 5.5668 1.878 1.878 1.881 1.864 1.881 332,800 1.8734 0.54%
2012-12-21 0 5.550 5.530 5.570 5.510 5.550 435,000 2,408,760 5.5374 1.868 1.861 1.875 1.854 1.868 1,292,571 1.8635 0.73%
2012-12-20 0 5.510 5.500 5.540 5.470 5.540 420,000 2,314,760 5.5113 1.854 1.851 1.864 1.841 1.864 1,248,000 1.8548 -0.54%
2012-12-19 0 5.540 5.530 5.540 5.480 5.550 622,000 3,438,880 5.5287 1.864 1.861 1.864 1.844 1.868 1,848,229 1.8606 1.65%
2012-12-18 0 5.450 5.450 5.460 5.430 5.470 352,000 1,919,530 5.4532 1.834 1.834 1.838 1.827 1.841 1,045,943 1.8352 0.37%
2012-12-17 0 5.430 5.430 5.450 5.410 5.540 524,000 2,850,610 5.4401 1.827 1.827 1.834 1.821 1.864 1,557,029 1.8308 -1.45%
2012-12-14 0 5.510 5.510 5.520 5.480 5.570 268,000 1,484,400 5.5388 1.854 1.854 1.858 1.844 1.875 796,343 1.8640 0.55%
2012-12-13 0 5.480 5.430 5.490 5.420 5.590 1,037,106 5,713,685 5.5093 1.844 1.827 1.848 1.824 1.881 3,081,686 1.8541 -1.97%
2012-12-12 0 5.590 5.590 5.620 5.520 5.640 584,000 3,269,120 5.5978 1.881 1.881 1.891 1.858 1.898 1,735,314 1.8839 0.72%
2012-12-11 0 5.550 5.540 5.580 5.520 5.640 994,000 5,546,650 5.5801 1.868 1.864 1.878 1.858 1.898 2,953,600 1.8779 -1.42%
2012-12-10 0 5.630 5.630 5.650 5.620 5.720 1,015,680 5,748,154 5.6594 1.895 1.895 1.901 1.891 1.925 3,018,021 1.9046 -0.88%
2012-12-07 0 5.680 5.660 5.690 5.620 5.710 2,230,000 12,646,960 5.6713 1.912 1.905 1.915 1.891 1.922 6,626,286 1.9086 1.25%
2012-12-06 0 5.610 5.610 5.630 5.500 5.640 890,000 4,995,540 5.6130 1.888 1.888 1.895 1.851 1.898 2,644,571 1.8890 2.00%
2012-12-05 0 5.500 5.500 5.540 5.320 5.560 1,166,000 6,397,008 5.4863 1.851 1.851 1.864 1.790 1.871 3,464,686 1.8463 3.38%
2012-12-04 0 5.320 5.320 5.340 5.300 5.340 572,000 3,036,780 5.3091 1.790 1.790 1.797 1.784 1.797 1,699,657 1.7867 0.38%
2012-12-03 0 5.300 5.300 5.310 5.300 5.370 378,000 2,012,920 5.3252 1.784 1.784 1.787 1.784 1.807 1,123,200 1.7921 -0.75%
2012-11-30 0 5.340 5.300 5.350 5.290 5.390 918,200 4,885,208 5.3204 1.797 1.784 1.800 1.780 1.814 2,728,366 1.7905 0.00%
2012-11-29 0 5.340 5.340 5.360 5.300 5.370 309,000 1,650,550 5.3416 1.797 1.797 1.804 1.784 1.807 918,171 1.7976 0.56%
2012-11-28 0 5.310 5.310 5.370 5.290 5.350 468,000 2,486,500 5.3130 1.787 1.787 1.807 1.780 1.800 1,390,629 1.7880 -0.75%
2012-11-27 0 5.350 5.350 5.360 5.340 5.370 224,000 1,199,760 5.3561 1.800 1.800 1.804 1.797 1.807 665,600 1.8025 0.19%
2012-11-26 0 5.340 5.340 5.360 5.340 5.440 529,000 2,841,350 5.3712 1.797 1.797 1.804 1.797 1.831 1,571,886 1.8076 -1.66%
2012-11-23 0 5.430 5.410 5.430 5.360 5.440 274,000 1,483,540 5.4144 1.827 1.821 1.827 1.804 1.831 814,171 1.8221 1.69%
2012-11-22 0 5.340 5.340 5.350 5.330 5.350 530,000 2,832,860 5.3450 1.797 1.797 1.800 1.794 1.800 1,574,857 1.7988 -0.19%
2012-11-21 0 5.350 5.350 5.360 5.310 5.380 416,000 2,220,080 5.3367 1.800 1.800 1.804 1.787 1.811 1,236,114 1.7960 0.00%
2012-11-20 0 5.350 5.340 5.350 5.340 5.470 270,000 1,451,100 5.3744 1.800 1.797 1.800 1.797 1.841 802,286 1.8087 -2.01%
2012-11-19 0 5.460 5.420 5.470 5.400 5.520 240,742 1,315,561 5.4646 1.838 1.824 1.841 1.817 1.858 715,348 1.8391 -0.36%
2012-11-16 0 5.480 5.430 5.490 5.350 5.500 500,000 2,700,400 5.4008 1.844 1.827 1.848 1.800 1.851 1,485,714 1.8176 1.86%
2012-11-15 0 5.380 5.360 5.390 5.360 5.460 684,000 3,692,100 5.3978 1.811 1.804 1.814 1.804 1.838 2,032,457 1.8166 -2.36%
2012-11-14 0 5.510 5.490 5.530 5.330 5.630 923,000 5,074,490 5.4978 1.854 1.848 1.861 1.794 1.895 2,742,629 1.8502 3.38%
2012-11-13 0 5.330 5.310 5.330 5.280 5.390 752,000 4,009,040 5.3312 1.794 1.787 1.794 1.777 1.814 2,234,514 1.7941 -1.48%
2012-11-12 0 5.410 5.400 5.410 5.400 5.550 494,000 2,690,220 5.4458 1.821 1.817 1.821 1.817 1.868 1,467,886 1.8327 -1.99%
2012-11-09 0 5.520 5.520 5.530 5.500 5.620 693,000 3,826,350 5.5214 1.858 1.858 1.861 1.851 1.891 2,059,200 1.8582 -1.60%
2012-11-08 0 5.610 5.610 5.640 5.540 5.750 2,194,000 12,361,020 5.6340 1.888 1.888 1.898 1.864 1.935 6,519,314 1.8961 -2.09%
2012-11-07 0 5.730 5.710 5.730 5.500 5.750 2,416,000 13,571,800 5.6175 1.928 1.922 1.928 1.851 1.935 7,178,971 1.8905 4.18%
2012-11-06 0 5.500 5.500 5.510 5.450 5.560 1,712,000 9,414,700 5.4992 1.851 1.851 1.854 1.834 1.871 5,087,086 1.8507 0.36%
2012-11-05 0 5.480 5.470 5.480 5.320 5.490 1,772,000 9,582,800 5.4079 1.844 1.841 1.844 1.790 1.848 5,265,371 1.8200 2.24%
2012-11-02 0 5.360 5.360 5.370 5.290 5.430 3,342,000 17,890,940 5.3534 1.804 1.804 1.807 1.780 1.827 9,930,514 1.8016 1.90%
2012-11-01 0 5.260 5.260 5.280 5.200 5.320 1,734,000 9,148,880 5.2762 1.770 1.770 1.777 1.750 1.790 5,152,457 1.7756 0.57%
2012-10-31 0 5.230 5.230 5.250 5.120 5.260 1,034,000 5,381,360 5.2044 1.760 1.760 1.767 1.723 1.770 3,072,457 1.7515 2.15%
2012-10-30 0 5.120 5.120 5.150 5.100 5.200 876,000 4,508,040 5.1462 1.723 1.723 1.733 1.716 1.750 2,602,971 1.7319 -0.78%
2012-10-29 0 5.160 5.130 5.170 5.100 5.220 782,000 4,040,640 5.1671 1.737 1.726 1.740 1.716 1.757 2,323,657 1.7389 0.78%
2012-10-26 0 5.120 5.120 5.160 5.120 5.220 2,984,000 15,442,240 5.1750 1.723 1.723 1.737 1.723 1.757 8,866,743 1.7416 -1.54%
2012-10-25 0 5.200 5.200 5.230 5.130 5.380 6,003,700 31,577,760 5.2597 1.750 1.750 1.760 1.726 1.811 17,839,566 1.7701 -1.89%
2012-10-24 0 5.300 5.290 5.300 5.070 5.310 4,148,680 21,717,030 5.2347 1.784 1.780 1.784 1.706 1.787 12,327,506 1.7617 4.74%
2012-10-22 0 5.060 5.060 5.070 4.890 5.070 3,176,000 15,889,700 5.0031 1.703 1.703 1.706 1.646 1.706 9,437,257 1.6837 3.48%
2012-10-19 0 4.890 4.900 4.910 4.880 4.960 5,076,000 24,933,740 4.9121 1.646 1.649 1.652 1.642 1.669 15,082,971 1.6531 0.41%
2012-10-18 0 4.870 4.860 4.890 4.860 4.940 4,108,000 20,050,040 4.8807 1.639 1.636 1.646 1.636 1.663 12,206,629 1.6426 0.21%
2012-10-17 0 4.860 4.850 4.860 4.840 4.920 2,874,000 14,006,360 4.8735 1.636 1.632 1.636 1.629 1.656 8,539,886 1.6401 -0.21%
2012-10-16 0 4.870 4.850 4.870 4.860 4.980 2,304,000 11,291,940 4.9010 1.639 1.632 1.639 1.636 1.676 6,846,171 1.6494 -1.22%
2012-10-15 0 4.930 4.910 4.930 4.900 4.970 2,221,000 10,945,790 4.9283 1.659 1.652 1.659 1.649 1.673 6,599,543 1.6586 0.61%
2012-10-12 0 4.900 4.890 4.900 4.830 4.940 2,734,000 13,298,680 4.8642 1.649 1.646 1.649 1.625 1.663 8,123,886 1.6370 0.41%
2012-10-11 0 4.880 4.870 4.880 4.840 4.950 2,508,000 12,255,360 4.8865 1.642 1.639 1.642 1.629 1.666 7,452,343 1.6445 -1.41%
2012-10-10 0 4.950 4.940 4.950 4.920 4.980 771,000 3,814,100 4.9470 1.666 1.663 1.666 1.656 1.676 2,290,971 1.6648 -0.60%
2012-10-09 0 4.980 4.970 4.980 4.960 5.030 2,158,000 10,765,520 4.9887 1.676 1.673 1.676 1.669 1.693 6,412,343 1.6789 0.61%
2012-10-08 0 4.950 4.950 4.960 4.940 5.060 1,526,000 7,592,280 4.9753 1.666 1.666 1.669 1.663 1.703 4,534,400 1.6744 -1.98%
2012-10-05 0 5.050 5.040 5.050 5.040 5.100 1,104,000 5,589,160 5.0626 1.700 1.696 1.700 1.696 1.716 3,280,457 1.7038 0.00%
2012-10-04 0 5.050 5.030 5.070 5.030 5.140 718,000 3,631,220 5.0574 1.700 1.693 1.706 1.693 1.730 2,133,486 1.7020 -0.98%
2012-10-03 0 5.100 5.070 5.100 5.070 5.190 459,000 2,342,310 5.1031 1.716 1.706 1.716 1.706 1.747 1,363,886 1.7174 0.79%
2012-09-28 0 5.060 5.030 5.050 5.030 5.240 780,000 3,966,820 5.0857 1.703 1.693 1.700 1.693 1.763 2,317,714 1.7115 -1.75%
2012-09-27 0 5.250 5.240 5.250 5.200 5.250 667,120 3,487,839 5.2282 1.733 1.730 1.733 1.717 1.733 2,020,791 1.7260 0.57%
2012-09-26 0 5.220 5.220 5.250 5.210 5.350 656,000 3,464,040 5.2805 1.723 1.723 1.733 1.720 1.766 1,987,107 1.7433 -3.51%
2012-09-25 0 5.410 5.370 5.410 5.380 5.460 334,000 1,811,100 5.4225 1.786 1.773 1.786 1.776 1.803 1,011,728 1.7901 -0.37%
2012-09-24 0 5.430 5.420 5.430 5.390 5.450 1,272,241 6,903,021 5.4259 1.793 1.789 1.793 1.779 1.799 3,853,779 1.7912 -0.37%
2012-09-21 0 5.450 5.450 5.470 5.350 5.500 1,508,000 8,212,860 5.4462 1.799 1.799 1.806 1.766 1.816 4,567,922 1.7979 2.06%
2012-09-20 0 5.340 5.340 5.350 5.340 5.380 394,000 2,107,480 5.3489 1.763 1.763 1.766 1.763 1.776 1,193,476 1.7658 -0.74%
2012-09-19 0 5.380 5.360 5.380 5.330 5.450 454,000 2,437,340 5.3686 1.776 1.769 1.776 1.760 1.799 1,375,223 1.7723 0.56%
2012-09-18 0 5.350 5.310 5.350 5.300 5.380 1,644,000 8,786,660 5.3447 1.766 1.753 1.766 1.750 1.776 4,979,883 1.7644 -0.37%
2012-09-17 0 5.370 5.360 5.370 5.150 5.410 922,000 4,909,240 5.3246 1.773 1.769 1.773 1.700 1.786 2,792,854 1.7578 4.07%
2012-09-14 0 5.160 5.150 5.200 5.050 5.250 1,360,120 7,037,435 5.1741 1.703 1.700 1.717 1.667 1.733 4,119,975 1.7081 1.18%
2012-09-13 0 5.100 5.070 5.150 4.980 5.160 526,000 2,667,640 5.0716 1.684 1.674 1.700 1.644 1.703 1,593,320 1.6743 0.99%
2012-09-12 0 5.050 5.040 5.050 5.010 5.100 490,000 2,472,360 5.0456 1.667 1.664 1.667 1.654 1.684 1,484,272 1.6657 -1.75%
2012-09-11 0 5.140 5.020 5.190 4.950 5.200 134,000 673,840 5.0287 1.697 1.657 1.713 1.634 1.717 405,903 1.6601 4.05%
2012-09-10 0 4.940 4.940 4.950 4.900 4.950 306,000 1,511,760 4.9404 1.631 1.631 1.634 1.618 1.634 926,913 1.6310 -0.20%
2012-09-07 0 4.950 4.950 4.960 4.900 4.980 686,000 3,393,280 4.9465 1.634 1.634 1.637 1.618 1.644 2,077,981 1.6330 1.02%
2012-09-06 0 4.900 4.900 4.940 4.830 4.990 354,000 1,747,000 4.9350 1.618 1.618 1.631 1.595 1.647 1,072,311 1.6292 0.00%
2012-09-05 0 4.900 4.890 4.900 4.840 4.960 566,080 2,774,312 4.9009 1.618 1.614 1.618 1.598 1.637 1,714,728 1.6179 -1.80%
2012-09-04 0 4.990 4.970 5.000 4.970 5.030 445,000 2,226,900 5.0043 1.647 1.641 1.651 1.641 1.661 1,347,961 1.6521 0.00%
2012-09-03 0 4.990 4.970 5.000 4.970 5.020 940,000 4,692,540 4.9921 1.647 1.641 1.651 1.641 1.657 2,847,379 1.6480 -0.80%
2012-08-31 0 5.030 5.010 5.030 5.010 5.090 1,414,000 7,139,780 5.0493 1.661 1.654 1.661 1.654 1.680 4,283,184 1.6669 -0.79%
2012-08-30 0 5.070 5.080 5.100 5.010 5.140 734,000 3,734,150 5.0874 1.674 1.677 1.684 1.654 1.697 2,223,379 1.6795 -2.12%
2012-08-29 0 5.180 5.190 5.220 5.160 5.320 2,202,000 11,470,140 5.2090 1.710 1.713 1.723 1.703 1.756 6,670,136 1.7196 0.19%
2012-08-28 0 5.170 5.180 5.190 4.880 5.180 2,372,402 11,898,637 5.0154 1.707 1.710 1.713 1.611 1.710 7,186,305 1.6557 5.51%
2012-08-27 0 4.900 4.900 4.910 4.890 4.920 452,000 2,214,920 4.9003 1.618 1.618 1.621 1.614 1.624 1,369,165 1.6177 0.00%
2012-08-24 0 4.900 4.890 4.900 4.890 4.900 94,000 460,340 4.8972 1.618 1.614 1.618 1.614 1.618 284,738 1.6167 0.00%
2012-08-23 0 4.900 4.890 4.900 4.900 4.920 120,000 588,180 4.9015 1.618 1.614 1.618 1.618 1.624 363,495 1.6181 -0.20%
2012-08-22 0 4.910 4.910 4.940 4.900 4.940 136,000 667,700 4.9096 1.621 1.621 1.631 1.618 1.631 411,961 1.6208 0.41%
2012-08-21 0 4.890 4.880 4.890 4.880 4.950 417,000 2,048,020 4.9113 1.614 1.611 1.614 1.611 1.634 1,263,146 1.6214 -0.20%
2012-08-20 0 4.900 4.880 4.900 4.880 4.900 88,000 430,560 4.8927 1.618 1.611 1.618 1.611 1.618 266,563 1.6152 0.00%
2012-08-17 0 4.900 4.890 4.900 4.900 4.950 204,160 1,001,747 4.9067 1.618 1.614 1.618 1.618 1.634 618,426 1.6198 -1.01%
2012-08-16 0 4.950 4.940 4.950 4.900 4.950 224,000 1,103,280 4.9254 1.634 1.631 1.634 1.618 1.634 678,524 1.6260 -0.60%
2012-08-15 0 4.980 4.980 5.000 4.980 5.200 112,000 564,860 5.0434 1.644 1.644 1.651 1.644 1.717 339,262 1.6650 -1.19%
2012-08-14 0 5.040 4.980 5.040 4.980 5.050 78,000 390,940 5.0121 1.664 1.644 1.664 1.644 1.667 236,272 1.6546 -0.40%
2012-08-13 0 5.060 5.060 5.150 5.050 5.140 47,000 240,450 5.1160 1.670 1.670 1.700 1.667 1.697 142,369 1.6889 -1.75%
2012-08-10 0 5.150 5.140 5.160 5.150 5.160 20,000 103,060 5.1530 1.700 1.697 1.703 1.700 1.703 60,583 1.7012 0.39%
2012-08-09 0 5.130 5.130 5.180 5.130 5.180 66,000 339,980 5.1512 1.694 1.694 1.710 1.694 1.710 199,922 1.7006 -0.39%
2012-08-08 0 5.150 5.140 5.180 5.150 5.200 83,760 433,504 5.1755 1.700 1.697 1.710 1.700 1.717 253,720 1.7086 -0.19%
2012-08-07 0 5.160 5.160 5.180 5.150 5.180 52,000 268,740 5.1681 1.703 1.703 1.710 1.700 1.710 157,515 1.7061 0.98%
2012-08-06 0 5.110 5.110 5.200 5.110 5.240 90,000 467,480 5.1942 1.687 1.687 1.717 1.687 1.730 272,621 1.7148 -1.73%
2012-08-03 0 5.200 5.160 5.200 5.170 5.220 108,000 562,560 5.2089 1.717 1.703 1.717 1.707 1.723 327,146 1.7196 0.78%
2012-08-02 0 5.160 5.160 5.190 5.100 5.210 224,000 1,158,800 5.1732 1.703 1.703 1.713 1.684 1.720 678,524 1.7078 1.98%
2012-08-01 0 5.060 5.010 5.060 5.040 5.060 18,000 90,840 5.0467 1.670 1.654 1.670 1.664 1.670 54,524 1.6660 0.40%
2012-07-31 0 5.040 5.000 5.050 5.000 5.080 132,000 664,700 5.0356 1.664 1.651 1.667 1.651 1.677 399,845 1.6624 0.20%
2012-07-30 0 5.030 5.000 5.040 5.010 5.100 86,000 435,160 5.0600 1.661 1.651 1.664 1.654 1.684 260,505 1.6704 0.60%
2012-07-27 0 5.000 4.980 5.000 4.970 5.010 66,000 330,140 5.0021 1.651 1.644 1.651 1.641 1.654 199,922 1.6513 0.81%
2012-07-26 0 4.960 4.960 5.010 4.950 5.020 72,000 360,640 5.0089 1.637 1.637 1.654 1.634 1.657 218,097 1.6536 0.20%
2012-07-25 0 4.950 4.900 4.960 4.950 5.000 28,000 139,160 4.9700 1.634 1.618 1.637 1.634 1.651 84,816 1.6407 0.20%
2012-07-24 0 4.940 4.900 4.940 4.940 4.960 50,000 247,200 4.9440 1.631 1.618 1.631 1.631 1.637 151,456 1.6322 0.00%
2012-07-23 0 4.940 4.900 4.940 4.900 4.980 90,000 447,220 4.9691 1.631 1.618 1.631 1.618 1.644 272,621 1.6404 -1.59%
2012-07-20 0 5.020 5.020 5.050 5.000 5.080 98,201 493,950 5.0300 1.657 1.657 1.667 1.651 1.677 297,463 1.6605 1.62%
2012-07-19 0 4.940 4.940 4.990 4.920 4.960 156,000 770,960 4.9421 1.631 1.631 1.647 1.624 1.637 472,544 1.6315 2.28%
2012-07-18 0 4.830 4.830 4.840 4.760 4.860 132,000 636,840 4.8245 1.595 1.595 1.598 1.571 1.604 399,845 1.5927 -1.43%
2012-07-17 0 4.900 4.870 4.930 4.830 4.920 204,000 995,360 4.8792 1.618 1.608 1.628 1.595 1.624 617,942 1.6108 1.45%
2012-07-16 0 4.830 4.830 4.900 4.760 4.950 104,000 506,580 4.8710 1.595 1.595 1.618 1.571 1.634 315,029 1.6080 0.00%
2012-07-13 0 4.830 4.830 4.840 4.750 4.850 112,000 535,960 4.7854 1.595 1.595 1.598 1.568 1.601 339,262 1.5798 2.11%
2012-07-12 0 4.730 4.680 4.730 4.700 4.870 106,000 504,040 4.7551 1.562 1.545 1.562 1.552 1.608 321,087 1.5698 0.64%
2012-07-11 0 4.700 4.680 4.720 4.700 4.790 182,012 867,256 4.7648 1.552 1.545 1.558 1.552 1.581 551,337 1.5730 -1.67%
2012-07-10 0 4.780 4.770 4.800 4.720 4.950 164,000 789,260 4.8126 1.578 1.575 1.585 1.558 1.634 496,777 1.5888 1.27%
2012-07-09 0 4.720 4.710 4.790 4.670 4.840 195,000 916,260 4.6988 1.558 1.555 1.581 1.542 1.598 590,680 1.5512 -0.63%
2012-07-06 0 4.750 4.740 4.750 4.730 4.880 566,000 2,720,360 4.8063 1.568 1.565 1.568 1.562 1.611 1,714,485 1.5867 -2.66%
2012-07-05 0 4.880 4.870 4.880 4.870 4.940 558,000 2,733,040 4.8979 1.611 1.608 1.611 1.608 1.631 1,690,252 1.6169 -1.41%
2012-07-04 0 4.950 4.940 4.950 4.940 5.000 330,000 1,636,600 4.9594 1.634 1.631 1.634 1.631 1.651 999,612 1.6372 -0.40%
2012-07-03 0 4.970 4.950 4.970 4.960 5.030 290,000 1,444,960 4.9826 1.641 1.634 1.641 1.637 1.661 878,447 1.6449 0.00%
2012-06-29 0 4.970 4.950 4.980 4.920 4.980 166,058 823,746 4.9606 1.641 1.634 1.644 1.624 1.644 503,011 1.6376 1.02%
2012-06-28 0 4.920 4.920 4.940 4.900 4.980 164,000 810,020 4.9391 1.624 1.624 1.631 1.618 1.644 496,777 1.6306 -2.57%
2012-06-27 0 5.050 5.000 5.080 5.000 5.080 187,000 944,250 5.0495 1.667 1.651 1.677 1.651 1.677 566,447 1.6670 1.20%
2012-06-26 0 4.990 4.990 5.020 4.960 5.010 184,000 917,860 4.9884 1.647 1.647 1.657 1.637 1.654 557,359 1.6468 -0.20%
2012-06-25 0 5.000 4.980 5.000 5.000 5.110 206,000 1,039,320 5.0452 1.651 1.644 1.651 1.651 1.687 624,000 1.6656 -1.38%
2012-06-22 0 5.070 5.030 5.100 5.010 5.100 206,000 1,045,480 5.0751 1.674 1.661 1.684 1.654 1.684 624,000 1.6754 -0.20%
2012-06-21 0 5.080 5.060 5.090 5.080 5.200 120,000 614,500 5.1208 1.677 1.670 1.680 1.677 1.717 363,495 1.6905 -1.36%
2012-06-20 0 5.150 5.130 5.170 5.120 5.210 1,063,000 5,519,900 5.1928 1.700 1.694 1.707 1.690 1.720 3,219,961 1.7143 0.00%
2012-06-19 0 5.150 5.110 5.160 5.050 5.170 191,000 978,040 5.1206 1.700 1.687 1.703 1.667 1.707 578,563 1.6905 -0.39%
2012-06-18 0 5.170 5.150 5.170 5.100 5.250 312,000 1,607,500 5.1522 1.707 1.700 1.707 1.684 1.733 945,087 1.7009 1.37%
2012-06-15 0 5.100 5.080 5.110 4.980 5.200 734,000 3,738,400 5.0932 1.684 1.677 1.687 1.644 1.717 2,223,379 1.6814 3.45%
2012-06-14 0 4.930 4.890 4.950 4.880 5.010 1,196,000 5,881,780 4.9179 1.628 1.614 1.634 1.611 1.654 3,622,835 1.6235 -1.40%
2012-06-13 0 5.000 4.990 5.000 4.990 5.400 2,334,000 11,870,760 5.0860 1.651 1.647 1.651 1.647 1.783 7,069,981 1.6790 -7.06%
2012-06-12 0 5.380 5.350 5.390 5.350 5.570 591,000 3,195,890 5.4076 1.776 1.766 1.779 1.766 1.839 1,790,214 1.7852 -3.06%
2012-06-11 0 5.550 5.490 5.560 5.490 5.700 1,076,000 6,002,800 5.5788 1.832 1.812 1.836 1.812 1.882 3,259,340 1.8417 -2.46%
2012-06-08 0 5.690 5.630 5.700 5.600 5.800 272,000 1,548,440 5.6928 1.878 1.859 1.882 1.849 1.915 823,922 1.8794 -1.04%
2012-06-07 0 5.750 5.750 5.770 5.630 5.800 362,000 2,095,180 5.7878 1.898 1.898 1.905 1.859 1.915 1,096,544 1.9107 -0.17%
2012-06-06 0 5.760 5.760 5.800 5.750 5.800 224,000 1,294,900 5.7808 1.902 1.902 1.915 1.898 1.915 678,524 1.9084 -0.69%
2012-06-05 0 5.800 5.780 5.800 5.750 5.800 312,000 1,807,880 5.7945 1.915 1.908 1.915 1.898 1.915 945,087 1.9129 0.35%
2012-06-04 0 5.780 5.780 5.800 5.750 5.860 60,000 348,260 5.8043 1.908 1.908 1.915 1.898 1.935 181,748 1.9162 -2.20%
2012-06-01 0 5.910 5.890 5.920 5.890 5.990 92,165 545,783 5.9218 1.951 1.944 1.954 1.944 1.977 279,179 1.9550 -1.34%
2012-05-31 0 5.990 5.880 6.040 5.800 6.030 332,000 1,971,680 5.9388 1.977 1.941 1.994 1.915 1.991 1,005,670 1.9606 0.00%
2012-05-30 0 5.990 5.990 6.020 5.990 6.030 181,000 1,085,900 5.9994 1.977 1.977 1.987 1.977 1.991 548,272 1.9806 -0.17%
2012-05-29 0 6.000 5.960 6.030 5.860 6.000 81,000 484,180 5.9775 1.981 1.968 1.991 1.935 1.981 245,359 1.9734 3.81%
2012-05-28 0 5.900 5.880 6.080 5.860 6.100 92,000 545,020 5.9241 1.908 1.902 1.966 1.895 1.973 284,465 1.9159 1.03%
2012-05-25 0 5.840 5.820 5.880 5.600 5.990 150,000 881,860 5.8791 1.889 1.882 1.902 1.811 1.937 463,802 1.9014 -1.52%
2012-05-24 0 5.930 5.920 5.930 5.920 5.960 79,000 469,920 5.9484 1.918 1.915 1.918 1.915 1.928 244,269 1.9238 -1.00%
2012-05-23 0 5.990 5.980 6.080 5.980 6.080 18,000 108,320 6.0178 1.937 1.934 1.966 1.934 1.966 55,656 1.9462 -2.44%
2012-05-22 0 6.140 6.050 6.140 5.920 6.160 96,000 582,020 6.0627 1.986 1.957 1.986 1.915 1.992 296,833 1.9608 3.72%
2012-05-21 0 5.920 5.920 6.100 5.880 6.020 76,000 451,420 5.9397 1.915 1.915 1.973 1.902 1.947 234,993 1.9210 -1.33%
2012-05-18 0 6.000 5.980 6.020 6.000 6.090 152,000 916,460 6.0293 1.940 1.934 1.947 1.940 1.970 469,986 1.9500 -3.07%
2012-05-17 0 6.190 6.150 6.200 6.110 6.300 170,000 1,054,000 6.2000 2.002 1.989 2.005 1.976 2.038 525,642 2.0052 1.31%
2012-05-16 0 6.110 6.100 6.190 6.090 6.400 302,000 1,871,540 6.1972 1.976 1.973 2.002 1.970 2.070 933,788 2.0042 -6.29%
2012-05-15 0 6.520 6.500 6.570 6.410 6.680 240,000 1,573,580 6.5566 2.109 2.102 2.125 2.073 2.160 742,084 2.1205 -1.95%
2012-05-14 0 6.650 6.640 6.650 6.630 6.870 220,000 1,490,700 6.7759 2.151 2.147 2.151 2.144 2.222 680,243 2.1914 -2.78%
2012-05-11 0 6.840 6.780 6.850 6.700 6.840 159,000 1,070,330 6.7316 2.212 2.193 2.215 2.167 2.212 491,630 2.1771 3.64%
2012-05-10 0 6.600 6.570 6.780 6.310 6.600 236,000 1,525,640 6.4646 2.135 2.125 2.193 2.041 2.135 729,715 2.0907 4.27%
2012-05-09 0 6.330 6.330 6.380 6.300 6.370 220,000 1,391,880 6.3267 2.047 2.047 2.063 2.038 2.060 680,243 2.0462 -1.09%
2012-05-08 0 6.400 6.380 6.420 6.330 6.400 364,000 2,315,700 6.3618 2.070 2.063 2.076 2.047 2.070 1,125,493 2.0575 0.79%
2012-05-07 0 6.350 6.320 6.360 6.280 6.380 274,000 1,735,860 6.3353 2.054 2.044 2.057 2.031 2.063 847,212 2.0489 -0.31%
2012-05-04 0 6.370 6.370 6.400 6.320 6.380 126,000 801,160 6.3584 2.060 2.060 2.070 2.044 2.063 389,594 2.0564 0.47%
2012-05-03 0 6.340 6.310 6.340 6.160 6.400 260,000 1,638,360 6.3014 2.050 2.041 2.050 1.992 2.070 803,924 2.0380 1.77%
2012-05-02 0 6.230 6.230 6.240 6.080 6.250 176,000 1,085,760 6.1691 2.015 2.015 2.018 1.966 2.021 544,195 1.9952 2.13%
2012-04-30 0 6.100 6.100 6.200 6.070 6.200 106,000 649,680 6.1291 1.973 1.973 2.005 1.963 2.005 327,754 1.9822 -0.16%
2012-04-27 0 6.110 6.100 6.170 6.060 6.240 222,000 1,362,360 6.1368 1.976 1.973 1.995 1.960 2.018 686,427 1.9847 -2.55%
2012-04-26 0 6.270 6.220 6.270 6.200 6.290 180,000 1,123,040 6.2391 2.028 2.012 2.028 2.005 2.034 556,563 2.0178 0.80%
2012-04-25 0 6.220 6.220 6.250 6.210 6.290 346,000 2,158,720 6.2391 2.012 2.012 2.021 2.008 2.034 1,069,837 2.0178 -1.27%
2012-04-24 0 6.300 6.290 6.310 6.090 6.400 432,000 2,726,100 6.3104 2.038 2.034 2.041 1.970 2.070 1,335,750 2.0409 3.28%
2012-04-23 0 6.100 6.050 6.100 6.000 6.130 278,000 1,687,520 6.0702 1.973 1.957 1.973 1.940 1.983 859,580 1.9632 1.84%
2012-04-20 0 5.990 5.990 6.000 5.800 6.000 606,000 3,613,580 5.9630 1.937 1.937 1.940 1.876 1.940 1,873,761 1.9285 3.99%
2012-04-19 0 5.760 5.760 5.790 5.590 5.870 426,000 2,453,560 5.7595 1.863 1.863 1.873 1.808 1.898 1,317,198 1.8627 4.35%
2012-04-18 0 5.520 5.520 5.540 5.260 5.540 1,005,700 5,427,373 5.3966 1.785 1.785 1.792 1.701 1.792 3,109,639 1.7453 5.34%
2012-04-17 0 5.240 5.240 5.270 5.240 5.290 196,000 1,033,060 5.2707 1.695 1.695 1.704 1.695 1.711 606,035 1.7046 -1.13%
2012-04-16 0 5.300 5.300 5.310 5.280 5.350 78,000 413,640 5.3031 1.714 1.714 1.717 1.708 1.730 241,177 1.7151 0.38%
2012-04-13 0 5.280 5.260 5.330 5.280 5.360 740,000 3,954,140 5.3434 1.708 1.701 1.724 1.708 1.733 2,288,091 1.7281 -1.31%
2012-04-12 0 5.350 5.330 5.350 5.330 5.350 148,000 791,020 5.3447 1.730 1.724 1.730 1.724 1.730 457,618 1.7286 -0.19%
2012-04-11 0 5.360 5.360 5.390 5.350 5.400 68,140 366,862 5.3839 1.733 1.733 1.743 1.730 1.746 210,690 1.7412 -0.74%
2012-04-10 0 5.400 5.380 5.500 5.380 5.510 62,000 337,880 5.4497 1.746 1.740 1.779 1.740 1.782 191,705 1.7625 0.19%
2012-04-05 0 5.390 5.300 5.490 5.250 5.390 68,000 360,540 5.3021 1.743 1.714 1.776 1.698 1.743 210,257 1.7148 0.00%
2012-04-03 0 5.390 5.380 5.400 5.390 5.570 279,000 1,525,050 5.4661 1.743 1.740 1.746 1.743 1.801 862,672 1.7678 -3.23%
2012-04-02 0 5.570 5.500 5.570 5.500 5.600 342,000 1,908,540 5.5805 1.801 1.779 1.801 1.779 1.811 1,057,469 1.8048 -0.54%
2012-03-30 0 5.600 5.600 5.610 5.470 5.600 428,140 2,374,818 5.5468 1.811 1.811 1.814 1.769 1.811 1,323,815 1.7939 2.38%
2012-03-29 0 5.470 5.400 5.470 5.400 5.600 544,000 2,980,520 5.4789 1.769 1.746 1.769 1.746 1.811 1,682,056 1.7720 -1.62%
2012-03-28 0 5.560 5.560 5.620 5.400 5.800 884,000 4,936,440 5.5842 1.798 1.798 1.818 1.746 1.876 2,733,341 1.8060 -7.33%
2012-03-27 0 6.000 6.000 6.050 6.000 6.050 206,000 1,238,740 6.0133 1.940 1.940 1.957 1.940 1.957 636,955 1.9448 0.00%
2012-03-26 0 6.000 5.880 6.020 5.980 6.050 484,000 2,906,980 6.0062 1.940 1.902 1.947 1.934 1.957 1,496,535 1.9425 0.84%
2012-03-23 0 5.950 5.910 6.000 5.900 5.950 44,000 260,680 5.9245 1.924 1.911 1.940 1.908 1.924 136,049 1.9161 -0.50%
2012-03-22 0 5.980 5.940 5.980 5.930 5.980 74,000 439,620 5.9408 1.934 1.921 1.934 1.918 1.934 228,809 1.9213 -1.48%
2012-03-21 0 6.070 5.920 6.070 6.000 6.100 290,000 1,753,100 6.0452 1.963 1.915 1.963 1.940 1.973 896,684 1.9551 -0.49%
2012-03-20 0 6.100 5.920 6.100 6.000 6.130 224,000 1,352,060 6.0360 1.973 1.915 1.973 1.940 1.983 692,611 1.9521 0.00%
2012-03-19 0 6.100 6.050 6.180 - - 0 0 - 1.973 1.957 1.999 - - 0 - 0.00%
2012-03-16 0 6.100 6.080 6.100 6.090 6.230 704,000 4,300,080 6.1081 1.973 1.966 1.973 1.970 2.015 2,176,778 1.9754 0.16%
2012-03-15 0 6.090 6.070 6.090 6.000 6.090 66,000 399,340 6.0506 1.970 1.963 1.970 1.940 1.970 204,073 1.9568 -0.16%
2012-03-14 0 6.100 6.090 6.100 6.110 6.120 12,000 73,360 6.1133 1.973 1.970 1.973 1.976 1.979 37,104 1.9771 -0.16%
2012-03-13 0 6.110 6.100 6.110 6.100 6.110 26,000 158,620 6.1008 1.976 1.973 1.976 1.973 1.976 80,392 1.9731 0.16%
2012-03-12 0 6.100 6.070 6.100 6.080 6.100 50,000 304,600 6.0920 1.973 1.963 1.973 1.966 1.973 154,601 1.9702 0.33%
2012-03-09 0 6.080 6.060 6.100 6.050 6.100 50,000 303,420 6.0684 1.966 1.960 1.973 1.957 1.973 154,601 1.9626 0.50%
2012-03-08 0 6.050 6.050 6.090 6.010 6.050 80,000 483,060 6.0383 1.957 1.957 1.970 1.944 1.957 247,361 1.9529 0.17%
2012-03-07 0 6.040 6.000 6.040 5.700 6.170 98,000 590,660 6.0271 1.953 1.940 1.953 1.843 1.995 303,017 1.9493 -2.11%
2012-03-06 0 6.170 6.050 6.180 6.000 6.290 84,000 521,220 6.2050 1.995 1.957 1.999 1.940 2.034 259,729 2.0068 -2.06%
2012-03-05 0 6.300 6.260 6.300 6.200 6.370 84,000 532,380 6.3379 2.038 2.025 2.038 2.005 2.060 259,729 2.0498 0.64%
2012-03-02 0 6.260 6.260 6.300 6.200 6.340 200,000 1,249,180 6.2459 2.025 2.025 2.038 2.005 2.050 618,403 2.0200 0.97%
2012-03-01 0 6.200 6.060 6.200 6.160 6.250 54,000 335,740 6.2174 2.005 1.960 2.005 1.992 2.021 166,969 2.0108 -0.64%
2012-02-29 0 6.240 6.230 6.250 6.190 6.250 68,000 422,300 6.2103 2.018 2.015 2.021 2.002 2.021 210,257 2.0085 0.48%
2012-02-28 0 6.210 6.200 6.280 6.170 6.280 44,000 272,860 6.2014 2.008 2.005 2.031 1.995 2.031 136,049 2.0056 1.47%
2012-02-27 0 6.120 6.120 6.200 6.120 6.250 80,000 493,760 6.1720 1.979 1.979 2.005 1.979 2.021 247,361 1.9961 -2.08%
2012-02-24 0 6.250 6.250 6.260 6.130 6.250 192,000 1,184,960 6.1717 2.021 2.021 2.025 1.983 2.021 593,667 1.9960 2.12%
2012-02-23 0 6.120 6.120 6.150 6.100 6.170 62,000 379,680 6.1239 1.979 1.979 1.989 1.973 1.995 191,705 1.9805 -0.49%
2012-02-22 0 6.150 6.160 6.170 6.000 6.160 90,000 546,420 6.0713 1.989 1.992 1.995 1.940 1.992 278,281 1.9636 1.65%
2012-02-21 0 6.050 6.050 6.200 6.000 6.050 12,000 72,380 6.0317 1.957 1.957 2.005 1.940 1.957 37,104 1.9507 0.83%
2012-02-20 0 6.000 5.980 6.000 5.990 6.060 110,000 660,800 6.0073 1.940 1.934 1.940 1.937 1.960 340,122 1.9428 -1.15%
2012-02-17 0 6.070 6.060 6.070 6.050 6.070 100,000 606,560 6.0656 1.963 1.960 1.963 1.957 1.963 309,201 1.9617 -0.16%
2012-02-16 0 6.080 6.020 6.100 6.000 6.100 132,000 797,400 6.0409 1.966 1.947 1.973 1.940 1.973 408,146 1.9537 -0.33%
2012-02-15 0 6.100 6.060 6.180 6.030 6.200 131,000 807,400 6.1634 1.973 1.960 1.999 1.950 2.005 405,054 1.9933 -1.29%
2012-02-14 0 6.180 6.080 6.180 6.180 6.200 36,000 222,680 6.1856 1.999 1.966 1.999 1.999 2.005 111,313 2.0005 -0.16%
2012-02-13 0 6.190 6.150 6.190 6.150 6.200 84,000 519,320 6.1824 2.002 1.989 2.002 1.989 2.005 259,729 1.9995 0.32%
2012-02-10 0 6.170 6.170 6.290 6.150 6.350 92,000 571,740 6.2146 1.995 1.995 2.034 1.989 2.054 284,465 2.0099 -2.83%
2012-02-09 0 6.350 6.350 6.400 6.300 6.440 58,000 370,220 6.3831 2.054 2.054 2.070 2.038 2.083 179,337 2.0644 -1.40%
2012-02-08 0 6.440 6.400 6.450 6.400 6.550 104,000 670,620 6.4483 2.083 2.070 2.086 2.070 2.118 321,570 2.0855 0.62%
2012-02-07 0 6.400 6.280 6.400 6.400 6.400 22,000 140,800 6.4000 2.070 2.031 2.070 2.070 2.070 68,024 2.0698 -1.84%
2012-02-06 0 6.520 6.450 6.520 6.320 6.520 266,000 1,705,300 6.4109 2.109 2.086 2.109 2.044 2.109 822,476 2.0734 5.16%
2012-02-03 0 6.200 6.110 6.200 5.900 6.200 428,000 2,557,540 5.9756 2.005 1.976 2.005 1.908 2.005 1,323,382 1.9326 5.44%
2012-02-02 0 5.880 5.850 5.880 5.790 5.900 439,000 2,566,210 5.8456 1.902 1.892 1.902 1.873 1.908 1,357,394 1.8905 1.55%
2012-02-01 0 5.790 5.780 5.800 5.780 5.850 130,000 754,320 5.8025 1.873 1.869 1.876 1.869 1.892 401,962 1.8766 -1.03%
2012-01-31 0 5.850 5.750 5.850 5.750 5.850 80,000 461,700 5.7713 1.892 1.860 1.892 1.860 1.892 247,361 1.8665 2.27%
2012-01-30 0 5.720 5.700 5.750 5.700 5.730 32,000 182,960 5.7175 1.850 1.843 1.860 1.843 1.853 98,944 1.8491 -0.87%
2012-01-27 0 5.770 5.770 6.000 5.750 5.820 120,000 694,220 5.7852 1.866 1.866 1.940 1.860 1.882 371,042 1.8710 -0.17%
2012-01-26 0 5.780 5.780 5.800 5.630 5.800 84,000 481,160 5.7281 1.869 1.869 1.876 1.821 1.876 259,729 1.8525 -0.34%
2012-01-20 0 5.800 5.650 5.860 5.800 5.880 82,000 478,180 5.8315 1.876 1.827 1.895 1.876 1.902 253,545 1.8860 0.00%
2012-01-19 0 5.800 5.700 5.950 5.610 5.800 448,000 2,539,500 5.6685 1.876 1.843 1.924 1.814 1.876 1,385,223 1.8333 1.75%
2012-01-18 0 5.700 5.700 5.800 5.600 5.780 60,000 340,780 5.6797 1.843 1.843 1.876 1.811 1.869 185,521 1.8369 -0.87%
2012-01-17 0 5.750 5.650 5.750 5.570 5.750 88,000 498,520 5.6650 1.860 1.827 1.860 1.801 1.860 272,097 1.8321 2.50%
2012-01-16 0 5.610 5.610 5.780 5.600 5.700 68,000 382,600 5.6265 1.814 1.814 1.869 1.811 1.843 210,257 1.8197 -2.43%
2012-01-13 0 5.750 5.750 5.790 5.700 5.750 72,000 410,900 5.7069 1.860 1.860 1.873 1.843 1.860 222,625 1.8457 -0.86%
2012-01-12 0 5.800 5.800 5.900 5.700 5.800 168,000 961,980 5.7261 1.876 1.876 1.908 1.843 1.876 519,458 1.8519 -1.69%
2012-01-11 0 5.900 5.800 5.900 5.890 5.950 30,000 177,080 5.9027 1.908 1.876 1.908 1.905 1.924 92,760 1.9090 0.85%
2012-01-10 0 5.850 5.850 5.880 5.800 5.800 3,000 17,400 5.8000 1.892 1.892 1.902 1.876 1.876 9,276 1.8758 -0.85%
2012-01-09 0 5.900 5.800 5.900 5.900 5.950 15,000 88,550 5.9033 1.908 1.876 1.908 1.908 1.924 46,380 1.9092 0.85%
2012-01-06 0 5.850 5.800 5.850 5.770 5.850 68,000 393,360 5.7847 1.892 1.876 1.892 1.866 1.892 210,257 1.8709 0.86%
2012-01-05 0 5.800 5.750 5.800 5.800 5.810 318,000 1,844,480 5.8003 1.876 1.860 1.876 1.876 1.879 983,261 1.8759 -1.69%
2012-01-04 0 5.900 5.810 5.940 5.900 5.900 35,000 206,310 5.8946 1.908 1.879 1.921 1.908 1.908 108,221 1.9064 -1.34%
2012-01-03 0 5.980 5.720 5.980 5.710 5.980 16,000 93,440 5.8400 1.934 1.850 1.934 1.847 1.934 49,472 1.8887 2.22%
2011-12-30 0 5.850 5.800 5.860 5.700 5.850 30,000 175,200 5.8400 1.892 1.876 1.895 1.843 1.892 92,760 1.8887 2.81%
2011-12-29 0 5.690 5.630 5.880 5.600 5.880 193,000 1,130,150 5.8557 1.840 1.821 1.902 1.811 1.902 596,759 1.8938 -3.23%
2011-12-28 0 5.880 5.880 5.900 5.880 5.900 114,000 670,520 5.8818 1.902 1.902 1.908 1.902 1.908 352,490 1.9022 -0.34%
2011-12-23 0 5.900 5.900 6.000 5.890 6.000 24,000 142,560 5.9400 1.908 1.908 1.940 1.905 1.940 74,208 1.9211 -2.48%
2011-12-22 0 6.050 6.010 6.200 5.880 6.070 104,000 622,300 5.9837 1.957 1.944 2.005 1.902 1.963 321,570 1.9352 3.42%
2011-12-21 0 5.850 5.850 5.900 5.850 5.850 32,000 187,200 5.8500 1.892 1.892 1.908 1.892 1.892 98,944 1.8920 0.00%
2011-12-20 0 5.850 5.850 5.900 5.840 5.910 54,000 317,100 5.8722 1.892 1.892 1.908 1.889 1.911 166,969 1.8992 -0.51%
2011-12-19 0 5.880 5.900 5.910 5.870 5.900 567,000 3,334,040 5.8801 1.902 1.908 1.911 1.898 1.908 1,753,172 1.9017 -0.34%
2011-12-16 0 5.900 5.900 5.910 5.880 5.910 410,000 2,416,020 5.8927 1.908 1.908 1.911 1.902 1.911 1,267,726 1.9058 0.34%
2011-12-15 0 5.880 5.840 5.890 5.810 5.890 416,000 2,445,960 5.8797 1.902 1.889 1.905 1.879 1.905 1,286,278 1.9016 -0.34%
2011-12-14 0 5.900 5.900 5.920 5.890 5.900 64,000 377,460 5.8978 1.908 1.908 1.915 1.905 1.908 197,889 1.9074 0.17%
2011-12-13 0 5.890 5.800 5.890 5.850 5.980 61,025 360,229 5.9030 1.905 1.876 1.905 1.892 1.934 188,690 1.9091 -0.84%
2011-12-12 0 5.940 5.820 5.940 5.950 6.000 234,000 1,401,920 5.9911 1.921 1.882 1.921 1.924 1.940 723,531 1.9376 -1.00%
2011-12-09 0 6.000 6.000 6.030 5.990 6.200 70,000 420,820 6.0117 1.940 1.940 1.950 1.937 2.005 216,441 1.9443 0.00%
2011-12-08 0 6.000 5.950 6.000 5.940 6.040 126,000 754,280 5.9863 1.940 1.924 1.940 1.921 1.953 389,594 1.9361 0.00%
2011-12-07 0 6.000 6.000 6.150 5.990 6.270 76,000 461,620 6.0739 1.940 1.940 1.989 1.937 2.028 234,993 1.9644 -2.91%
2011-12-06 0 6.180 5.990 6.180 5.980 6.300 85,000 526,990 6.1999 1.999 1.937 1.999 1.934 2.038 262,821 2.0051 2.66%
2011-12-05 0 6.020 5.960 6.030 5.950 6.090 84,000 505,320 6.0157 1.947 1.928 1.950 1.924 1.970 259,729 1.9456 -0.17%
2011-12-02 0 6.030 6.000 6.060 6.000 6.100 144,000 875,920 6.0828 1.950 1.940 1.960 1.940 1.973 445,250 1.9673 -1.79%
2011-12-01 0 6.140 6.130 6.200 5.940 6.400 74,000 456,660 6.1711 1.986 1.983 2.005 1.921 2.070 228,809 1.9958 0.66%
2011-11-30 0 6.100 6.100 6.300 6.100 6.110 20,000 122,180 6.1090 1.973 1.973 2.038 1.973 1.976 61,840 1.9757 -0.16%
2011-11-29 0 6.110 6.100 6.300 6.050 6.410 40,000 250,760 6.2690 1.976 1.973 2.038 1.957 2.073 123,681 2.0275 -2.24%
2011-11-28 0 6.250 6.250 6.740 - - 0 0 - 2.021 2.021 2.180 - - 0 - 1.63%
2011-11-25 0 6.150 6.140 6.300 6.150 6.150 10,000 61,500 6.1500 1.989 1.986 2.038 1.989 1.989 30,920 1.9890 -2.38%
2011-11-24 0 6.300 6.250 6.300 6.250 6.320 86,000 541,060 6.2914 2.038 2.021 2.038 2.021 2.044 265,913 2.0347 0.00%
2011-11-23 0 6.300 6.210 6.310 6.200 6.300 16,000 99,420 6.2138 2.038 2.008 2.041 2.005 2.038 49,472 2.0096 -0.16%
2011-11-22 0 6.310 6.310 6.700 6.310 6.560 146,000 949,360 6.5025 2.041 2.041 2.167 2.041 2.122 451,434 2.1030 -6.38%
2011-11-21 0 6.740 6.550 6.740 6.720 6.740 14,000 94,280 6.7343 2.180 2.118 2.180 2.173 2.180 43,288 2.1780 -0.74%
2011-11-18 0 6.790 6.720 6.790 6.730 6.900 874,000 5,939,660 6.7959 2.196 2.173 2.196 2.177 2.232 2,702,421 2.1979 -1.59%
2011-11-17 0 6.900 6.870 6.960 6.900 7.000 228,000 1,576,120 6.9128 2.232 2.222 2.251 2.232 2.264 704,979 2.2357 -1.85%
2011-11-16 0 7.030 7.030 7.120 6.900 7.100 49,000 345,910 7.0594 2.274 2.274 2.303 2.232 2.296 151,509 2.2831 -0.99%
2011-11-15 0 7.100 7.100 7.200 7.050 7.050 2,000 14,100 7.0500 2.296 2.296 2.329 2.280 2.280 6,184 2.2801 0.00%
2011-11-14 0 7.100 7.050 7.280 6.900 7.100 95,000 665,200 7.0021 2.296 2.280 2.354 2.232 2.296 293,741 2.2646 -1.39%
2011-11-11 0 7.200 7.100 7.220 6.960 7.200 32,000 226,720 7.0850 2.329 2.296 2.335 2.251 2.329 98,944 2.2914 -0.41%
2011-11-10 0 7.230 7.230 7.310 7.000 7.300 48,000 341,480 7.1142 2.338 2.338 2.364 2.264 2.361 148,417 2.3008 -1.09%
2011-11-09 0 7.310 7.310 7.360 7.200 7.280 46,000 333,420 7.2483 2.364 2.364 2.380 2.329 2.354 142,233 2.3442 1.53%
2011-11-08 0 7.200 7.200 7.260 7.040 7.270 58,000 414,740 7.1507 2.329 2.329 2.348 2.277 2.351 179,337 2.3126 2.27%
2011-11-07 0 7.040 7.040 7.100 - - 1,000 6,700 6.7000 2.277 2.277 2.296 - - 3,092 2.1669 0.00%
2011-11-04 0 7.040 7.000 7.040 6.970 7.200 146,000 1,028,780 7.0464 2.277 2.264 2.277 2.254 2.329 451,434 2.2789 4.14%
2011-11-03 0 6.760 6.760 7.000 6.700 6.800 254,000 1,717,140 6.7604 2.186 2.186 2.264 2.167 2.199 785,372 2.1864 1.05%
2011-11-02 0 6.690 6.690 6.800 6.600 6.700 230,000 1,539,140 6.6919 2.164 2.164 2.199 2.135 2.167 711,163 2.1643 -0.15%
2011-11-01 0 6.700 6.610 6.730 6.700 6.700 64,000 428,800 6.7000 2.167 2.138 2.177 2.167 2.167 197,889 2.1669 -1.47%
2011-10-31 0 6.800 6.800 6.990 6.770 6.950 122,000 830,640 6.8085 2.199 2.199 2.261 2.190 2.248 377,226 2.2020 0.29%
2011-10-28 0 6.780 6.780 6.950 6.510 6.810 266,000 1,766,720 6.6418 2.193 2.193 2.248 2.105 2.202 822,476 2.1481 3.83%
2011-10-27 0 6.530 6.530 6.590 6.400 6.550 266,000 1,721,540 6.4720 2.112 2.112 2.131 2.070 2.118 822,476 2.0931 1.40%
2011-10-26 0 6.440 6.450 6.480 6.430 6.440 24,000 154,340 6.4308 2.083 2.086 2.096 2.080 2.083 74,208 2.0798 2.22%
2011-10-25 0 6.300 6.300 6.400 6.250 6.470 112,000 706,480 6.3079 2.038 2.038 2.070 2.021 2.092 346,306 2.0400 -2.17%
2011-10-24 0 6.440 6.300 6.470 6.440 6.470 72,000 464,020 6.4447 2.083 2.038 2.092 2.083 2.092 222,625 2.0843 0.00%
2011-10-21 0 6.440 6.310 6.450 6.300 6.440 64,000 404,000 6.3125 2.083 2.041 2.086 2.038 2.083 197,889 2.0415 2.22%
2011-10-20 0 6.300 6.270 6.330 6.270 6.310 94,000 590,880 6.2860 2.038 2.028 2.047 2.028 2.041 290,649 2.0330 -0.16%
2011-10-19 0 6.310 6.300 6.400 6.310 6.480 38,000 244,940 6.4458 2.041 2.038 2.070 2.041 2.096 117,497 2.0847 1.28%
2011-10-18 0 6.230 6.230 6.300 6.200 6.300 100,000 627,880 6.2788 2.015 2.015 2.038 2.005 2.038 309,201 2.0307 -2.81%
2011-10-17 0 6.410 6.410 6.450 6.380 6.460 354,000 2,272,180 6.4186 2.073 2.073 2.086 2.063 2.089 1,094,573 2.0759 0.00%
2011-10-14 0 6.410 6.410 6.450 6.400 6.440 310,000 1,987,720 6.4120 2.073 2.073 2.086 2.070 2.083 958,525 2.0737 -1.99%
2011-10-13 0 6.540 6.540 6.560 6.450 6.560 505,000 3,287,990 6.5109 2.115 2.115 2.122 2.086 2.122 1,561,467 2.1057 2.51%
2011-10-12 0 6.380 6.320 6.380 6.210 6.390 190,000 1,200,460 6.3182 2.063 2.044 2.063 2.008 2.067 587,483 2.0434 2.74%
2011-10-11 0 6.210 6.200 6.210 6.000 6.320 312,000 1,941,380 6.2224 2.008 2.005 2.008 1.940 2.044 964,709 2.0124 3.33%
2011-10-10 0 6.010 5.920 6.160 5.920 6.020 7,000 41,820 5.9743 1.944 1.915 1.992 1.915 1.947 21,644 1.9322 -1.96%
2011-10-07 0 6.130 6.130 6.270 5.860 6.110 486,000 2,895,440 5.9577 1.983 1.983 2.028 1.895 1.976 1,502,719 1.9268 4.61%
2011-10-06 0 5.860 5.860 5.900 5.850 5.900 134,000 789,640 5.8928 1.895 1.895 1.908 1.892 1.908 414,330 1.9058 2.81%
2011-10-04 0 5.700 5.510 5.700 5.610 5.770 654,000 3,730,100 5.7035 1.843 1.782 1.843 1.814 1.866 2,022,178 1.8446 1.79%
2011-10-03 0 5.600 5.600 5.750 5.520 5.800 548,000 3,031,520 5.5320 1.811 1.811 1.860 1.785 1.876 1,694,424 1.7891 -1.93%
2011-09-30 0 5.830 5.900 5.930 5.740 5.900 802,000 4,700,060 5.8604 1.847 1.869 1.878 1.818 1.869 2,531,911 1.8563 -1.19%
2011-09-28 0 5.900 5.880 5.900 5.860 5.950 88,000 518,380 5.8907 1.869 1.863 1.869 1.856 1.885 277,816 1.8659 0.68%
2011-09-27 0 5.860 5.830 5.860 5.810 5.950 152,000 891,240 5.8634 1.856 1.847 1.856 1.840 1.885 479,863 1.8573 -0.17%
2011-09-26 0 5.870 5.880 6.030 5.740 6.010 715,000 4,144,710 5.7968 1.859 1.863 1.910 1.818 1.904 2,257,252 1.8362 -2.17%
2011-09-23 0 6.000 6.000 6.090 5.570 6.040 236,000 1,368,360 5.7981 1.901 1.901 1.929 1.764 1.913 745,051 1.8366 3.63%
2011-09-22 0 5.790 5.790 5.850 5.780 6.070 288,000 1,683,740 5.8463 1.834 1.834 1.853 1.831 1.923 909,215 1.8519 -5.55%
2011-09-21 0 6.130 6.110 6.230 6.120 6.210 87,000 536,180 6.1630 1.942 1.935 1.973 1.939 1.967 274,659 1.9522 -1.76%
2011-09-20 0 6.240 6.160 6.250 6.160 6.340 142,000 885,980 6.2393 1.977 1.951 1.980 1.951 2.008 448,293 1.9763 -1.73%
2011-09-19 0 6.350 6.260 6.350 6.200 6.350 646,000 4,093,680 6.3370 2.011 1.983 2.011 1.964 2.011 2,039,419 2.0073 0.00%
2011-09-16 0 6.350 6.210 6.350 6.160 6.350 710,000 4,445,320 6.2610 2.011 1.967 2.011 1.951 2.011 2,241,467 1.9832 0.32%
2011-09-15 0 6.330 6.330 6.350 6.180 6.350 64,001 400,206 6.2531 2.005 2.005 2.011 1.958 2.011 202,051 1.9807 2.43%
2011-09-14 0 6.180 6.150 6.180 6.050 6.350 1,055,975 6,480,862 6.1373 1.958 1.948 1.958 1.916 2.011 3,333,709 1.9440 -4.63%
2011-09-12 0 6.480 6.430 6.480 6.420 6.850 386,000 2,518,720 6.5252 2.053 2.037 2.053 2.034 2.170 1,218,600 2.0669 -5.81%
2011-09-09 0 6.880 6.870 6.880 6.870 7.180 292,000 2,052,280 7.0284 2.179 2.176 2.179 2.176 2.274 921,843 2.2263 -4.44%
2011-09-08 0 7.200 7.140 7.200 7.130 7.320 504,000 3,638,500 7.2192 2.281 2.262 2.281 2.258 2.319 1,591,126 2.2867 -2.44%
2011-09-07 0 7.380 7.370 7.420 7.370 7.510 442,000 3,285,820 7.4340 2.338 2.334 2.350 2.334 2.379 1,395,392 2.3548 -1.47%
2011-09-06 0 7.490 7.490 7.530 7.480 7.800 262,000 1,984,900 7.5760 2.373 2.373 2.385 2.369 2.471 827,133 2.3997 -0.79%
2011-09-05 0 7.550 7.550 7.560 7.500 7.600 266,933 2,017,034 7.5563 2.392 2.392 2.395 2.376 2.407 842,706 2.3935 -1.82%
2011-09-02 0 7.690 7.680 7.700 7.680 7.760 467,877 3,613,981 7.7242 2.436 2.433 2.439 2.433 2.458 1,477,086 2.4467 -1.28%
2011-09-01 0 7.790 7.780 7.790 7.770 7.850 307,639 2,397,704 7.7939 2.468 2.464 2.468 2.461 2.487 971,215 2.4688 -0.13%
2011-08-31 0 7.800 7.760 7.800 7.550 7.980 1,288,000 10,005,280 7.7681 2.471 2.458 2.471 2.392 2.528 4,066,210 2.4606 -2.01%
2011-08-30 0 7.960 7.950 7.960 7.800 8.580 1,423,811 11,539,662 8.1048 2.521 2.518 2.521 2.471 2.718 4,494,965 2.5672 -7.01%
2011-08-29 0 8.560 8.550 8.580 8.560 8.800 229,982 1,982,106 8.6185 2.711 2.708 2.718 2.711 2.787 726,052 2.7300 0.12%
2011-08-26 0 8.550 8.510 8.580 8.500 8.600 498,000 4,247,980 8.5301 2.708 2.696 2.718 2.692 2.724 1,572,184 2.7020 0.35%
2011-08-25 0 8.520 8.480 8.520 8.480 8.530 214,000 1,819,700 8.5033 2.699 2.686 2.699 2.686 2.702 675,597 2.6935 0.47%
2011-08-24 0 8.480 8.480 8.520 8.480 8.540 93,000 789,530 8.4896 2.686 2.686 2.699 2.686 2.705 293,601 2.6891 -0.70%
2011-08-23 0 8.540 8.540 8.600 8.540 8.550 87,000 742,970 8.5399 2.705 2.705 2.724 2.705 2.708 274,659 2.7051 0.47%
2011-08-22 0 8.500 8.500 8.630 8.450 9.000 460,000 3,928,000 8.5391 2.692 2.692 2.734 2.677 2.851 1,452,218 2.7048 -2.75%
2011-08-19 0 8.740 8.700 8.740 8.630 8.760 245,000 2,130,880 8.6975 2.768 2.756 2.768 2.734 2.775 773,464 2.7550 -0.68%
2011-08-18 0 8.800 8.770 8.800 8.690 8.850 94,000 825,380 8.7806 2.787 2.778 2.787 2.753 2.803 296,758 2.7813 0.34%
2011-08-17 0 8.770 8.740 8.770 8.530 8.850 276,000 2,405,020 8.7138 2.778 2.768 2.778 2.702 2.803 871,331 2.7602 -1.24%
2011-08-16 0 8.880 8.800 8.850 8.800 8.900 310,000 2,739,380 8.8367 2.813 2.787 2.803 2.787 2.819 978,669 2.7991 0.57%
2011-08-15 0 8.830 8.830 8.850 8.820 8.900 104,001 920,948 8.8552 2.797 2.797 2.803 2.794 2.819 328,331 2.8049 -0.67%
2011-08-12 0 8.890 8.890 8.900 8.650 8.890 782,000 6,929,360 8.8611 2.816 2.816 2.819 2.740 2.816 2,468,771 2.8068 0.11%
2011-08-11 0 8.880 8.830 8.880 8.570 8.900 218,000 1,903,820 8.7331 2.813 2.797 2.813 2.715 2.819 688,225 2.7663 -1.66%
2011-08-10 0 9.030 8.710 9.100 8.650 9.030 818,000 7,294,140 8.9170 2.860 2.759 2.882 2.740 2.860 2,582,422 2.8245 6.49%
2011-08-09 0 8.480 8.350 8.500 7.980 8.500 746,000 6,177,500 8.2808 2.686 2.645 2.692 2.528 2.692 2,355,119 2.6230 0.59%
2011-08-08 0 8.430 8.430 8.500 8.280 8.880 498,000 4,200,680 8.4351 2.670 2.670 2.692 2.623 2.813 1,572,184 2.6719 -2.54%
2011-08-05 0 8.650 8.630 8.660 8.530 8.800 680,000 5,875,660 8.6407 2.740 2.734 2.743 2.702 2.787 2,146,757 2.7370 -1.70%
2011-08-04 0 8.800 8.730 8.800 8.750 9.000 446,000 3,935,680 8.8244 2.787 2.765 2.787 2.772 2.851 1,408,020 2.7952 -0.45%
2011-08-03 0 8.840 8.810 9.000 8.840 9.000 507,376 4,520,367 8.9093 2.800 2.791 2.851 2.800 2.851 1,601,784 2.8221 -1.56%
2011-08-02 0 8.980 8.980 9.010 8.980 9.040 488,000 4,391,840 8.9997 2.844 2.844 2.854 2.844 2.863 1,540,614 2.8507 -0.22%
2011-08-01 0 9.000 9.000 9.030 8.970 9.100 832,000 7,494,740 9.0081 2.851 2.851 2.860 2.841 2.882 2,626,620 2.8534 -0.88%
2011-07-29 0 9.080 9.020 9.100 8.990 9.100 112,000 1,010,400 9.0214 2.876 2.857 2.882 2.848 2.882 353,584 2.8576 0.44%
2011-07-28 0 9.040 9.040 9.080 9.030 9.150 28,000 254,500 9.0893 2.863 2.863 2.876 2.860 2.898 88,396 2.8791 -0.99%
2011-07-27 0 9.130 9.100 9.200 9.000 9.200 134,000 1,215,220 9.0688 2.892 2.882 2.914 2.851 2.914 423,037 2.8726 1.22%
2011-07-26 0 9.020 9.010 9.070 8.980 9.020 1,098,000 9,883,740 9.0016 2.857 2.854 2.873 2.844 2.857 3,466,381 2.8513 -0.33%
2011-07-25 0 9.050 9.020 9.060 9.000 9.060 1,054,000 9,487,040 9.0010 2.867 2.857 2.870 2.851 2.870 3,327,473 2.8511 0.44%
2011-07-22 0 9.010 9.010 9.040 8.990 9.040 1,073,000 9,657,530 9.0005 2.854 2.854 2.863 2.848 2.863 3,387,456 2.8510 0.00%
2011-07-21 0 9.010 9.010 9.030 9.000 9.020 78,000 702,920 9.0118 2.854 2.854 2.860 2.851 2.857 246,246 2.8545 -0.22%
2011-07-20 0 9.030 9.030 9.050 9.000 9.050 162,000 1,461,840 9.0237 2.860 2.860 2.867 2.851 2.867 511,433 2.8583 0.22%
2011-07-19 0 9.010 9.000 9.010 9.000 9.020 1,452,000 13,068,160 9.0001 2.854 2.851 2.854 2.851 2.857 4,583,958 2.8508 0.11%
2011-07-18 0 9.000 9.000 9.020 8.990 9.020 1,408,000 12,672,620 9.0004 2.851 2.851 2.857 2.848 2.857 4,445,050 2.8510 -0.55%
2011-07-15 0 9.050 9.010 9.050 8.970 9.050 523,000 4,707,340 9.0007 2.867 2.854 2.867 2.841 2.867 1,651,109 2.8510 0.33%
2011-07-14 0 9.020 9.010 9.030 9.000 9.050 110,000 991,960 9.0178 2.857 2.854 2.860 2.851 2.867 347,270 2.8565 -0.77%
2011-07-13 0 9.090 9.060 9.100 9.000 9.090 1,130,200 10,172,920 9.0010 2.879 2.870 2.882 2.851 2.879 3,568,037 2.8511 0.89%
2011-07-12 0 9.010 8.970 9.010 8.950 9.010 1,601,000 14,401,450 8.9953 2.854 2.841 2.854 2.835 2.854 5,054,350 2.8493 0.11%
2011-07-11 0 9.000 8.980 9.020 8.950 9.020 358,000 3,222,420 9.0012 2.851 2.844 2.857 2.835 2.857 1,130,204 2.8512 -0.11%
2011-07-08 0 9.010 9.000 9.010 9.010 9.050 242,000 2,182,560 9.0188 2.854 2.851 2.854 2.854 2.867 763,993 2.8568 0.33%
2011-07-07 0 8.980 8.980 9.020 8.980 9.020 310,000 2,791,580 9.0051 2.844 2.844 2.857 2.844 2.857 978,669 2.8524 -0.33%
2011-07-06 0 9.010 9.000 9.020 9.010 9.040 126,000 1,138,820 9.0383 2.854 2.851 2.857 2.854 2.863 397,781 2.8629 -0.22%
2011-07-05 0 9.030 9.020 9.040 9.000 9.040 94,000 848,720 9.0289 2.860 2.857 2.863 2.851 2.863 296,758 2.8600 -0.33%
2011-07-04 0 9.060 9.000 9.070 9.000 9.060 128,000 1,155,240 9.0253 2.870 2.851 2.873 2.851 2.870 404,095 2.8588 0.67%
2011-06-30 0 9.000 9.000 9.120 8.970 9.120 1,460,000 13,140,380 9.0003 2.851 2.851 2.889 2.841 2.889 4,609,214 2.8509 -0.11%
2011-06-29 0 9.010 9.010 9.070 9.000 9.090 564,000 5,081,700 9.0101 2.854 2.854 2.873 2.851 2.879 1,780,546 2.8540 -0.44%
2011-06-28 0 9.050 9.010 9.090 9.000 9.100 412,000 3,710,360 9.0057 2.867 2.854 2.879 2.851 2.882 1,300,682 2.8526 0.33%
2011-06-27 0 9.020 9.020 9.100 9.010 9.120 76,000 689,020 9.0661 2.857 2.857 2.882 2.854 2.889 239,932 2.8717 -1.20%
2011-06-24 0 9.130 8.980 9.130 8.980 9.150 342,469 3,129,119 9.1369 2.892 2.844 2.892 2.844 2.898 1,081,173 2.8942 1.44%
2011-06-23 0 9.000 9.000 9.010 8.950 9.010 338,000 3,040,640 8.9960 2.851 2.851 2.854 2.835 2.854 1,067,065 2.8495 -0.11%
2011-06-22 0 9.010 9.010 9.020 8.890 9.010 600,000 5,399,400 8.9990 2.854 2.854 2.857 2.816 2.854 1,894,197 2.8505 1.24%
2011-06-21 0 9.000 8.910 9.010 8.750 9.010 736,450 6,615,726 8.9833 2.819 2.791 2.822 2.741 2.822 2,351,093 2.8139 1.69%
2011-06-20 0 8.850 8.850 9.010 8.850 9.000 274,000 2,462,300 8.9865 2.772 2.772 2.822 2.772 2.819 874,736 2.8149 -1.99%
2011-06-17 0 9.030 9.000 9.030 8.880 9.030 406,000 3,649,540 8.9890 2.829 2.819 2.829 2.782 2.829 1,296,142 2.8157 0.33%
2011-06-16 0 9.000 8.980 9.000 8.980 9.000 254,000 2,285,840 8.9994 2.819 2.813 2.819 2.813 2.819 810,887 2.8189 -0.66%
2011-06-15 0 9.060 9.040 9.170 9.020 9.200 68,000 616,200 9.0618 2.838 2.832 2.872 2.825 2.882 217,088 2.8385 0.00%
2011-06-14 0 9.060 9.040 9.200 8.710 9.200 238,000 2,143,460 9.0061 2.838 2.832 2.882 2.728 2.882 759,807 2.8211 0.22%
2011-06-13 0 9.040 9.040 9.050 9.000 9.280 174,000 1,573,340 9.0422 2.832 2.832 2.835 2.819 2.907 555,489 2.8323 -0.66%
2011-06-10 0 9.100 9.070 9.100 9.080 9.200 278,000 2,533,820 9.1145 2.850 2.841 2.850 2.844 2.882 887,506 2.8550 -1.30%
2011-06-09 0 9.220 9.220 9.230 9.120 9.370 374,000 3,451,160 9.2277 2.888 2.888 2.891 2.857 2.935 1,193,983 2.8905 0.55%
2011-06-08 0 9.170 9.170 9.230 9.080 9.280 102,000 936,160 9.1780 2.872 2.872 2.891 2.844 2.907 325,632 2.8749 -1.29%
2011-06-07 0 9.290 9.230 9.290 9.230 9.350 158,000 1,468,840 9.2965 2.910 2.891 2.910 2.891 2.929 504,410 2.9120 0.00%
2011-06-03 0 9.290 9.260 9.290 9.200 9.320 278,000 2,572,860 9.2549 2.910 2.901 2.910 2.882 2.919 887,506 2.8990 0.54%
2011-06-02 0 9.240 9.200 9.240 9.160 9.240 204,000 1,878,220 9.2070 2.894 2.882 2.894 2.869 2.894 651,263 2.8840 -0.65%
2011-06-01 0 9.300 9.260 9.300 9.010 9.370 134,833 1,250,025 9.2709 2.913 2.901 2.913 2.822 2.935 430,450 2.9040 -1.38%
2011-05-31 0 9.430 9.380 9.480 9.290 9.480 686,000 6,411,240 9.3458 2.954 2.938 2.969 2.910 2.969 2,190,033 2.9275 1.40%
2011-05-30 0 9.300 9.280 9.300 9.270 9.320 214,000 1,993,000 9.3131 2.913 2.907 2.913 2.904 2.919 683,188 2.9172 -0.21%
2011-05-27 0 9.320 9.310 9.320 9.190 9.320 524,000 4,855,040 9.2653 2.919 2.916 2.919 2.879 2.919 1,672,853 2.9023 1.41%
2011-05-26 0 9.190 9.190 9.210 9.170 9.250 118,000 1,084,980 9.1947 2.879 2.879 2.885 2.872 2.897 376,711 2.8801 0.00%
2011-05-25 0 9.190 9.140 9.190 9.160 9.250 252,000 2,313,690 9.1813 2.879 2.863 2.879 2.869 2.897 804,502 2.8759 0.44%
2011-05-24 0 9.150 9.120 9.160 8.980 9.250 296,000 2,696,680 9.1104 2.866 2.857 2.869 2.813 2.897 944,970 2.8537 1.33%
2011-05-23 0 9.030 9.020 9.030 9.000 9.060 210,000 1,896,940 9.0330 2.829 2.825 2.829 2.819 2.838 670,418 2.8295 -0.99%
2011-05-20 0 9.120 9.110 9.140 9.080 9.150 118,000 1,075,700 9.1161 2.857 2.854 2.863 2.844 2.866 376,711 2.8555 -0.33%
2011-05-19 0 9.150 9.150 9.220 9.150 9.260 120,000 1,103,680 9.1973 2.866 2.866 2.888 2.866 2.901 383,096 2.8809 -0.87%
2011-05-18 0 9.230 9.190 9.240 9.110 9.270 186,000 1,712,930 9.2093 2.891 2.879 2.894 2.854 2.904 593,799 2.8847 1.10%
2011-05-17 0 9.130 9.100 9.150 9.100 9.230 54,000 492,850 9.1269 2.860 2.850 2.866 2.850 2.891 172,393 2.8589 -0.65%
2011-05-16 0 9.190 9.110 9.220 9.130 9.270 248,000 2,277,020 9.1815 2.879 2.854 2.888 2.860 2.904 791,732 2.8760 -0.33%
2011-05-13 0 9.220 9.210 9.270 9.200 9.260 90,000 830,280 9.2253 2.888 2.885 2.904 2.882 2.901 287,322 2.8897 -0.75%
2011-05-12 0 9.290 9.280 9.320 9.250 9.300 696,000 6,463,820 9.2871 2.910 2.907 2.919 2.897 2.913 2,221,957 2.9091 0.22%
2011-05-11 0 9.270 9.250 9.270 9.200 9.290 244,000 2,261,020 9.2665 2.904 2.897 2.904 2.882 2.910 778,962 2.9026 0.76%
2011-05-09 0 9.200 9.200 9.280 9.150 9.290 170,000 1,572,060 9.2474 2.882 2.882 2.907 2.866 2.910 542,719 2.8966 0.55%
2011-05-06 0 9.150 9.150 9.200 9.040 9.170 160,000 1,459,420 9.1214 2.866 2.866 2.882 2.832 2.872 510,795 2.8572 -0.11%
2011-05-05 0 9.160 9.160 9.170 9.130 9.190 352,000 3,224,260 9.1598 2.869 2.869 2.872 2.860 2.879 1,123,749 2.8692 -0.43%
2011-05-04 0 9.200 9.120 9.200 9.060 9.200 420,000 3,819,380 9.0938 2.882 2.857 2.882 2.838 2.882 1,340,836 2.8485 0.66%
2011-05-03 0 9.140 9.140 9.160 9.140 9.300 106,000 975,260 9.2006 2.863 2.863 2.869 2.863 2.913 338,402 2.8820 -1.72%
2011-04-29 0 9.300 9.290 9.300 9.050 9.320 1,376,000 12,730,140 9.2516 2.913 2.910 2.913 2.835 2.919 4,392,835 2.8979 2.76%
2011-04-28 0 9.050 9.050 9.090 9.020 9.100 334,000 3,027,820 9.0653 2.835 2.835 2.847 2.825 2.850 1,066,284 2.8396 0.56%
2011-04-27 0 9.000 9.000 9.090 8.760 9.190 604,000 5,431,340 8.9923 2.819 2.819 2.847 2.744 2.879 1,928,250 2.8167 2.86%
2011-04-26 0 8.750 8.730 8.810 8.700 8.800 210,000 1,832,460 8.7260 2.741 2.735 2.760 2.725 2.756 670,418 2.7333 -1.57%
2011-04-21 0 8.890 8.850 8.890 8.850 8.950 256,000 2,271,920 8.8747 2.785 2.772 2.785 2.772 2.803 817,272 2.7799 0.34%
2011-04-20 0 8.860 8.860 8.900 8.730 8.980 428,000 3,795,860 8.8688 2.775 2.775 2.788 2.735 2.813 1,366,376 2.7780 1.96%
2011-04-19 0 8.690 8.660 8.680 8.550 8.700 750,000 6,447,900 8.5972 2.722 2.713 2.719 2.678 2.725 2,394,351 2.6930 1.05%
2011-04-18 0 8.600 8.600 8.610 8.570 8.630 664,000 5,710,220 8.5997 2.694 2.694 2.697 2.684 2.703 2,119,798 2.6938 -0.35%
2011-04-15 0 8.630 8.590 8.630 8.580 8.730 291,000 2,504,500 8.6065 2.703 2.691 2.703 2.688 2.735 929,008 2.6959 -0.46%
2011-04-14 0 8.670 8.650 8.680 8.620 8.680 80,000 693,080 8.6635 2.716 2.710 2.719 2.700 2.719 255,397 2.7137 0.23%
2011-04-13 0 8.650 8.640 8.650 8.600 8.670 100,000 863,400 8.6340 2.710 2.706 2.710 2.694 2.716 319,247 2.7045 -0.46%
2011-04-12 0 8.690 8.690 8.780 8.680 8.800 332,000 2,904,120 8.7473 2.722 2.722 2.750 2.719 2.756 1,059,899 2.7400 -0.91%
2011-04-11 0 8.770 8.770 8.800 8.700 8.820 107,000 937,740 8.7639 2.747 2.747 2.756 2.725 2.763 341,594 2.7452 -0.57%
2011-04-08 0 8.820 8.810 8.840 8.750 8.900 222,000 1,958,740 8.8232 2.763 2.760 2.769 2.741 2.788 708,728 2.7637 0.23%
2011-04-07 0 8.800 8.800 8.860 8.590 8.860 546,000 4,745,880 8.6921 2.756 2.756 2.775 2.691 2.775 1,743,087 2.7227 1.97%
2011-04-06 0 8.630 8.600 8.630 8.450 8.630 788,000 6,767,040 8.5876 2.703 2.694 2.703 2.647 2.703 2,515,664 2.6900 -0.23%
2011-04-04 0 8.650 8.620 8.650 8.560 8.800 410,000 3,562,860 8.6899 2.710 2.700 2.710 2.681 2.756 1,308,912 2.7220 -0.57%
2011-04-01 0 8.700 8.650 8.700 8.590 8.730 506,000 4,381,320 8.6587 2.725 2.710 2.725 2.691 2.735 1,615,389 2.7122 1.52%
2011-03-31 0 8.570 8.560 8.580 8.520 8.750 1,098,000 9,437,900 8.5955 2.684 2.681 2.688 2.669 2.741 3,505,329 2.6924 -2.61%
2011-03-30 0 8.800 8.750 8.810 8.800 8.950 982,500 8,665,360 8.8197 2.756 2.741 2.760 2.756 2.803 3,136,599 2.7627 -1.90%
2011-03-29 0 8.970 8.900 8.970 8.800 9.040 1,368,000 12,195,980 8.9152 2.810 2.788 2.810 2.756 2.832 4,367,296 2.7926 -0.33%
2011-03-28 0 9.000 9.000 9.010 8.990 9.050 326,000 2,938,360 9.0134 2.819 2.819 2.822 2.816 2.835 1,040,744 2.8233 -0.11%
2011-03-25 0 9.010 9.000 9.010 9.000 9.060 170,000 1,533,728 9.0219 2.822 2.819 2.822 2.819 2.838 542,719 2.8260 0.11%
2011-03-24 0 9.000 9.020 9.090 9.000 9.190 172,000 1,561,200 9.0767 2.819 2.825 2.847 2.819 2.879 549,104 2.8432 -1.10%
2011-03-23 0 9.100 9.100 9.140 9.100 9.180 52,000 474,940 9.1335 2.850 2.850 2.863 2.850 2.876 166,008 2.8609 -1.41%
2011-03-22 0 9.230 9.160 9.250 9.010 9.250 782,000 7,086,420 9.0619 2.891 2.869 2.897 2.822 2.897 2,496,510 2.8385 0.76%
2011-03-21 0 9.160 9.110 9.160 9.020 9.300 224,000 2,054,400 9.1714 2.869 2.854 2.869 2.825 2.913 715,113 2.8728 -1.51%
2011-03-18 0 9.300 9.260 9.300 9.110 9.320 1,074,000 9,909,050 9.2263 2.913 2.901 2.913 2.854 2.919 3,428,710 2.8900 3.56%
2011-03-17 0 8.980 9.000 9.020 8.970 9.260 362,000 3,266,220 9.0227 2.813 2.819 2.825 2.810 2.901 1,155,673 2.8262 -3.34%
2011-03-16 0 9.290 9.240 9.280 8.940 9.300 630,000 5,770,940 9.1602 2.910 2.894 2.907 2.800 2.913 2,011,255 2.8693 4.26%
2011-03-15 0 8.910 8.910 8.980 8.820 9.020 662,000 5,897,880 8.9092 2.791 2.791 2.813 2.763 2.825 2,113,414 2.7907 -1.22%
2011-03-14 0 9.020 9.000 9.020 8.950 9.050 252,000 2,269,820 9.0072 2.825 2.819 2.825 2.803 2.835 804,502 2.8214 0.89%
2011-03-11 0 8.940 8.910 8.990 8.840 9.000 438,000 3,899,900 8.9039 2.800 2.791 2.816 2.769 2.819 1,398,301 2.7890 -1.00%
2011-03-10 0 9.030 9.000 9.040 9.000 9.100 174,000 1,569,120 9.0179 2.829 2.819 2.832 2.819 2.850 555,489 2.8248 -0.99%
2011-03-09 0 9.120 9.080 9.120 8.950 9.140 210,500 1,899,720 9.0248 2.857 2.844 2.857 2.803 2.863 672,014 2.8269 1.11%
2011-03-08 0 9.020 8.980 9.020 8.950 9.050 1,384,000 12,392,500 8.9541 2.825 2.813 2.825 2.803 2.835 4,418,375 2.8048 -0.66%
2011-03-07 0 9.080 9.020 9.140 9.030 9.290 336,000 3,065,320 9.1230 2.844 2.825 2.863 2.829 2.910 1,072,669 2.8577 0.00%
2011-03-04 0 9.080 9.050 9.100 8.900 9.110 182,000 1,647,040 9.0497 2.844 2.835 2.850 2.788 2.854 581,029 2.8347 3.53%
2011-03-03 0 8.770 8.750 8.800 8.660 8.880 172,000 1,509,200 8.7744 2.747 2.741 2.756 2.713 2.782 549,104 2.7485 -1.13%
2011-03-02 0 8.870 8.800 8.870 8.600 8.870 82,000 716,140 8.7334 2.778 2.756 2.778 2.694 2.778 261,782 2.7356 1.95%
2011-03-01 0 8.700 8.620 8.700 8.420 8.700 252,000 2,161,920 8.5790 2.725 2.700 2.725 2.637 2.725 804,502 2.6873 2.96%
2011-02-28 0 8.450 8.440 8.450 8.380 8.620 766,000 6,491,360 8.4744 2.647 2.644 2.647 2.625 2.700 2,445,430 2.6545 -1.52%
2011-02-25 0 8.580 8.530 8.580 8.400 8.600 1,156,000 9,875,160 8.5425 2.688 2.672 2.688 2.631 2.694 3,690,492 2.6758 1.78%
2011-02-24 0 8.430 8.370 8.440 8.330 8.710 348,000 2,967,820 8.5282 2.641 2.622 2.644 2.609 2.728 1,110,979 2.6714 -2.99%
2011-02-23 0 8.690 8.650 8.700 8.550 8.890 464,000 4,038,260 8.7031 2.722 2.710 2.725 2.678 2.785 1,481,305 2.7262 -2.25%
2011-02-22 0 8.890 8.820 8.900 8.800 9.000 230,000 2,040,760 8.8729 2.785 2.763 2.788 2.756 2.819 734,268 2.7793 -1.33%
2011-02-21 0 9.010 9.000 9.050 9.000 9.180 494,000 4,489,020 9.0871 2.822 2.819 2.835 2.819 2.876 1,577,079 2.8464 -1.96%
2011-02-18 0 9.190 9.170 9.190 9.170 9.220 244,000 2,241,280 9.1856 2.879 2.872 2.879 2.872 2.888 778,962 2.8773 0.44%
2011-02-17 0 9.150 9.130 9.150 9.150 9.220 740,000 6,778,580 9.1602 2.866 2.860 2.866 2.866 2.888 2,362,426 2.8693 -0.97%
2011-02-16 0 9.240 9.200 9.250 9.200 9.300 70,000 644,620 9.2089 2.894 2.882 2.897 2.882 2.913 223,473 2.8846 -1.70%
2011-02-15 0 9.400 9.280 9.380 9.100 9.400 666,000 6,113,614 9.1796 2.944 2.907 2.938 2.850 2.944 2,126,183 2.8754 2.84%
2011-02-14 0 9.140 9.100 9.140 9.010 9.160 284,000 2,578,280 9.0785 2.863 2.850 2.863 2.822 2.869 906,661 2.8437 0.55%
2011-02-11 0 9.090 9.080 9.100 9.000 9.110 402,000 3,650,080 9.0798 2.847 2.844 2.850 2.819 2.854 1,283,372 2.8441 0.44%
2011-02-10 0 9.050 9.030 9.070 9.050 9.200 600,000 5,484,440 9.1407 2.835 2.829 2.841 2.835 2.882 1,915,481 2.8632 -1.63%
2011-02-09 0 9.200 9.180 9.220 9.170 9.310 408,000 3,763,300 9.2238 2.882 2.876 2.888 2.872 2.916 1,302,527 2.8892 -1.08%
2011-02-08 0 9.300 9.280 9.330 9.270 9.350 530,000 4,934,920 9.3112 2.913 2.907 2.923 2.904 2.929 1,692,008 2.9166 0.43%
2011-02-07 0 9.260 9.260 9.300 9.260 9.390 434,000 4,048,540 9.3284 2.901 2.901 2.913 2.901 2.941 1,385,531 2.9220 -1.49%
2011-02-02 0 9.400 9.400 9.490 9.330 9.500 716,000 6,717,480 9.3820 2.944 2.944 2.973 2.923 2.976 2,285,807 2.9388 0.11%
2011-02-01 0 9.390 9.360 9.390 9.360 9.420 370,000 3,471,700 9.3830 2.941 2.932 2.941 2.932 2.951 1,181,213 2.9391 0.32%
2011-01-31 0 9.360 9.360 9.400 9.320 9.680 364,000 3,433,300 9.4321 2.932 2.932 2.944 2.919 3.032 1,162,058 2.9545 -4.49%
2011-01-28 0 9.800 9.600 9.800 9.540 9.900 88,000 849,560 9.6541 3.070 3.007 3.070 2.988 3.101 280,937 3.0240 2.08%
2011-01-27 0 9.600 9.580 9.640 9.580 9.680 288,000 2,772,900 9.6281 3.007 3.001 3.020 3.001 3.032 919,431 3.0159 -1.44%
2011-01-26 0 9.740 9.740 9.760 9.680 9.900 164,000 1,601,080 9.7627 3.051 3.051 3.057 3.032 3.101 523,565 3.0580 0.41%
2011-01-25 0 9.700 9.610 9.710 9.680 10.00 286,000 2,827,280 9.8856 3.038 3.010 3.042 3.032 3.132 913,046 3.0965 -2.51%
2011-01-24 0 9.950 9.850 9.950 9.520 10.30 484,000 4,851,945 10.025 3.117 3.085 3.117 2.982 3.226 1,545,154 3.1401 -2.83%
2011-01-21 0 10.24 10.10 10.24 10.00 10.50 473,000 4,882,920 10.323 3.208 3.164 3.208 3.132 3.289 1,510,037 3.2336 -0.58%
2011-01-20 0 10.30 10.30 10.32 10.30 10.80 482,000 5,056,520 10.491 3.226 3.226 3.233 3.226 3.383 1,538,769 3.2861 -4.28%
2011-01-19 0 10.76 10.68 10.76 10.70 10.90 586,000 6,310,880 10.769 3.370 3.345 3.370 3.352 3.414 1,870,786 3.3734 0.00%
2011-01-18 0 10.76 10.62 10.76 10.66 10.88 428,000 4,616,880 10.787 3.370 3.327 3.370 3.339 3.408 1,366,376 3.3789 0.94%
2011-01-17 0 10.66 10.64 10.68 10.42 10.66 230,700 2,437,720 10.567 3.339 3.333 3.345 3.264 3.339 736,502 3.3099 0.95%
2011-01-14 0 10.56 10.56 10.58 10.40 10.56 230,000 2,418,080 10.513 3.308 3.308 3.314 3.258 3.308 734,268 3.2932 1.54%
2011-01-13 0 10.40 10.42 10.44 10.36 10.50 131,000 1,366,120 10.428 3.258 3.264 3.270 3.245 3.289 418,213 3.2666 0.00%
2011-01-12 0 10.40 10.40 10.46 10.30 10.46 102,000 1,056,240 10.355 3.258 3.258 3.276 3.226 3.276 325,632 3.2437 0.39%
2011-01-11 0 10.36 10.30 10.42 10.10 10.46 412,000 4,253,360 10.324 3.245 3.226 3.264 3.164 3.276 1,315,297 3.2338 1.17%
2011-01-10 0 10.24 10.20 10.32 9.890 10.30 316,000 3,174,980 10.047 3.208 3.195 3.233 3.098 3.226 1,008,820 3.1472 2.61%
2011-01-07 0 9.980 9.950 9.980 9.850 9.980 164,000 1,619,020 9.8721 3.126 3.117 3.126 3.085 3.126 523,565 3.0923 0.40%
2011-01-06 0 9.940 9.940 9.960 9.830 9.980 183,500 1,821,505 9.9265 3.114 3.114 3.120 3.079 3.126 585,818 3.1093 -0.40%
2011-01-05 0 9.980 9.970 9.980 9.820 10.00 552,780 5,489,839 9.9313 3.126 3.123 3.126 3.076 3.132 1,764,732 3.1109 1.63%
2011-01-04 0 9.820 9.780 9.850 9.690 9.900 610,000 5,973,980 9.7934 3.076 3.063 3.085 3.035 3.101 1,947,405 3.0677 1.87%
2011-01-03 0 9.640 9.600 9.650 9.580 9.690 220,000 2,115,360 9.6153 3.020 3.007 3.023 3.001 3.035 702,343 3.0119 0.94%
2010-12-31 0 9.550 9.530 9.550 9.520 9.550 52,000 496,340 9.5450 2.991 2.985 2.991 2.982 2.991 166,008 2.9899 -0.10%
2010-12-30 0 9.560 9.550 9.560 9.550 9.700 252,000 2,417,540 9.5934 2.995 2.991 2.995 2.991 3.038 804,502 3.0050 -0.42%
2010-12-29 0 9.600 9.580 9.640 9.580 9.680 184,000 1,766,340 9.5997 3.007 3.001 3.020 3.001 3.032 587,414 3.0070 0.31%
2010-12-28 0 9.570 9.570 9.680 9.500 9.600 64,000 613,100 9.5797 2.998 2.998 3.032 2.976 3.007 204,318 3.0007 -1.54%
2010-12-24 0 9.720 9.650 9.720 9.450 9.720 158,000 1,524,180 9.6467 3.045 3.023 3.045 2.960 3.045 504,410 3.0217 2.53%
2010-12-23 0 9.480 9.460 9.530 9.450 9.600 58,160 550,860 9.4715 2.969 2.963 2.985 2.960 3.007 185,674 2.9668 -0.42%
2010-12-22 0 9.520 9.600 9.640 9.510 9.730 176,000 1,700,220 9.6603 2.982 3.007 3.020 2.979 3.048 561,874 3.0260 -2.16%
2010-12-21 0 9.730 9.700 9.730 9.480 9.740 748,000 7,203,260 9.6300 3.048 3.038 3.048 2.969 3.051 2,387,966 3.0165 3.29%
2010-12-20 0 9.420 9.420 9.450 9.060 9.550 519,000 4,804,620 9.2575 2.951 2.951 2.960 2.838 2.991 1,656,891 2.8998 2.50%
2010-12-17 0 9.190 9.080 9.190 8.950 9.190 478,000 4,320,440 9.0386 2.879 2.844 2.879 2.803 2.879 1,525,999 2.8312 3.37%
2010-12-16 0 8.890 8.820 8.890 8.800 8.900 150,000 1,329,020 8.8601 2.785 2.763 2.785 2.756 2.788 478,870 2.7753 0.00%
2010-12-15 0 8.890 8.860 8.890 8.830 8.940 156,000 1,389,900 8.9096 2.785 2.775 2.785 2.766 2.800 498,025 2.7908 -0.45%
2010-12-14 0 8.930 8.860 8.930 8.820 8.950 160,000 1,420,820 8.8801 2.797 2.775 2.797 2.763 2.803 510,795 2.7816 0.56%
2010-12-13 0 8.880 8.880 8.900 8.850 9.000 172,000 1,529,740 8.8938 2.782 2.782 2.788 2.772 2.819 549,104 2.7859 0.68%
2010-12-10 0 8.820 8.810 8.820 8.800 8.900 180,000 1,592,280 8.8460 2.763 2.760 2.763 2.756 2.788 574,644 2.7709 -1.67%
2010-12-09 0 8.970 8.940 8.980 8.900 8.970 102,000 911,520 8.9365 2.810 2.800 2.813 2.788 2.810 325,632 2.7992 0.11%
2010-12-08 0 8.960 8.880 8.960 8.860 9.010 146,000 1,299,920 8.9036 2.807 2.782 2.807 2.775 2.822 466,100 2.7889 0.79%
2010-12-07 0 9.010 8.970 9.010 8.820 9.030 282,000 2,529,040 8.9682 2.785 2.772 2.785 2.726 2.791 912,428 2.7718 0.78%
2010-12-06 0 8.940 8.940 8.960 8.880 9.100 346,000 3,101,980 8.9653 2.763 2.763 2.769 2.745 2.812 1,119,504 2.7709 0.11%
2010-12-03 0 8.930 8.920 8.970 8.820 8.980 250,000 2,238,160 8.9526 2.760 2.757 2.772 2.726 2.775 808,890 2.7670 0.22%
2010-12-02 0 8.910 8.900 8.930 8.880 9.030 578,000 5,171,700 8.9476 2.754 2.751 2.760 2.745 2.791 1,870,154 2.7654 0.68%
2010-12-01 0 8.850 8.850 8.880 8.650 8.880 266,000 2,334,260 8.7754 2.735 2.735 2.745 2.673 2.745 860,659 2.7122 1.14%
2010-11-30 0 8.750 8.700 8.750 8.500 8.780 396,000 3,424,440 8.6476 2.704 2.689 2.704 2.627 2.714 1,281,282 2.6727 3.18%
2010-11-29 0 8.480 8.470 8.490 8.320 8.570 456,000 3,863,900 8.4735 2.621 2.618 2.624 2.571 2.649 1,475,416 2.6189 2.29%
2010-11-26 0 8.290 8.290 8.320 8.260 8.580 612,550 5,090,407 8.3102 2.562 2.562 2.571 2.553 2.652 1,981,943 2.5684 -3.38%
2010-11-25 0 8.580 8.580 8.600 8.250 8.690 1,930,000 16,485,640 8.5418 2.652 2.652 2.658 2.550 2.686 6,244,632 2.6400 4.38%
2010-11-24 0 8.220 8.220 8.250 7.450 8.350 3,491,688 27,159,285 7.7783 2.541 2.541 2.550 2.303 2.581 11,297,568 2.4040 3.40%
2010-11-23 0 7.950 7.900 7.910 7.800 9.150 3,314,000 27,417,520 8.2732 2.457 2.442 2.445 2.411 2.828 10,722,647 2.5570 -13.02%
2010-11-22 0 9.140 9.100 9.140 9.020 9.150 682,000 6,203,520 9.0961 2.825 2.812 2.825 2.788 2.828 2,206,652 2.8113 0.11%
2010-11-19 0 9.130 9.130 9.220 9.110 9.230 249,388 2,294,392 9.2001 2.822 2.822 2.850 2.816 2.853 806,910 2.8434 0.66%
2010-11-18 0 9.070 9.030 9.070 9.000 9.100 562,000 5,082,080 9.0428 2.803 2.791 2.803 2.782 2.812 1,818,385 2.7948 1.34%
2010-11-17 0 8.950 8.950 8.980 8.910 9.040 407,388 3,651,748 8.9638 2.766 2.766 2.775 2.754 2.794 1,318,129 2.7704 -1.86%
2010-11-16 0 9.120 9.110 9.120 9.080 9.180 430,000 3,919,320 9.1147 2.819 2.816 2.819 2.806 2.837 1,391,291 2.8170 -0.44%
2010-11-15 0 9.160 9.160 9.190 9.020 9.330 260,000 2,375,600 9.1369 2.831 2.831 2.840 2.788 2.884 841,246 2.8239 -2.03%
2010-11-12 0 9.350 9.350 9.380 9.320 9.400 506,160 4,744,182 9.3729 2.890 2.890 2.899 2.880 2.905 1,637,711 2.8968 -0.95%
2010-11-11 0 9.440 9.400 9.440 9.380 9.450 328,000 3,083,800 9.4018 2.918 2.905 2.918 2.899 2.921 1,061,264 2.9058 0.21%
2010-11-10 0 9.420 9.420 9.450 9.380 9.450 358,000 3,371,180 9.4167 2.911 2.911 2.921 2.899 2.921 1,158,331 2.9104 -0.84%
2010-11-09 0 9.500 9.460 9.500 9.400 9.500 1,018,000 9,649,460 9.4788 2.936 2.924 2.936 2.905 2.936 3,293,801 2.9296 0.11%
2010-11-08 0 9.490 9.440 9.500 9.390 9.500 572,000 5,390,180 9.4234 2.933 2.918 2.936 2.902 2.936 1,850,741 2.9124 0.64%
2010-11-05 0 9.430 9.430 9.500 9.310 9.500 936,000 8,836,420 9.4406 2.914 2.914 2.936 2.877 2.936 3,028,485 2.9178 -0.32%
2010-11-04 0 9.460 9.400 9.460 9.290 9.480 1,306,000 12,228,780 9.3635 2.924 2.905 2.924 2.871 2.930 4,225,642 2.8939 0.75%
2010-11-03 0 9.390 9.370 9.400 9.200 9.440 1,400,000 12,989,120 9.2779 2.902 2.896 2.905 2.843 2.918 4,529,785 2.8675 1.62%
2010-11-02 0 9.240 9.220 9.240 9.130 9.250 456,000 4,199,420 9.2093 2.856 2.850 2.856 2.822 2.859 1,475,416 2.8463 -0.11%
2010-11-01 0 9.250 9.240 9.250 9.200 9.250 482,000 4,453,080 9.2388 2.859 2.856 2.859 2.843 2.859 1,559,540 2.8554 0.33%
2010-10-29 0 9.220 9.200 9.220 9.130 9.220 320,000 2,932,480 9.1640 2.850 2.843 2.850 2.822 2.850 1,035,379 2.8323 0.11%
2010-10-28 0 9.210 9.200 9.240 9.060 9.250 520,000 4,780,020 9.1923 2.846 2.843 2.856 2.800 2.859 1,682,491 2.8410 -0.22%
2010-10-27 0 9.230 9.220 9.250 9.200 9.250 986,000 9,110,520 9.2399 2.853 2.850 2.859 2.843 2.859 3,190,263 2.8557 -0.22%
2010-10-26 0 9.250 9.240 9.250 9.210 9.400 856,000 7,918,840 9.2510 2.859 2.856 2.859 2.846 2.905 2,769,640 2.8592 -0.54%
2010-10-25 0 9.300 9.300 9.360 9.300 9.430 356,000 3,330,360 9.3549 2.874 2.874 2.893 2.874 2.914 1,151,860 2.8913 -0.32%
2010-10-22 0 9.330 9.330 9.340 9.120 9.500 1,015,160 9,430,946 9.2901 2.884 2.884 2.887 2.819 2.936 3,284,612 2.8713 1.97%
2010-10-21 0 9.150 9.100 9.160 9.100 9.200 420,000 3,831,980 9.1238 2.828 2.812 2.831 2.812 2.843 1,358,935 2.8198 0.33%
2010-10-20 0 9.120 9.120 9.170 8.900 9.250 140,000 1,263,160 9.0226 2.819 2.819 2.834 2.751 2.859 452,978 2.7886 0.00%
2010-10-19 0 9.120 9.100 9.170 9.000 9.160 520,000 4,725,340 9.0872 2.819 2.812 2.834 2.782 2.831 1,682,491 2.8085 1.22%
2010-10-18 0 9.010 9.010 9.050 8.920 9.210 772,000 6,959,100 9.0144 2.785 2.785 2.797 2.757 2.846 2,497,853 2.7860 -2.38%
2010-10-15 0 9.230 9.170 9.240 9.040 9.230 316,000 2,883,340 9.1245 2.853 2.834 2.856 2.794 2.853 1,022,437 2.8201 0.98%
2010-10-14 0 9.140 9.130 9.140 9.040 9.350 454,000 4,168,020 9.1807 2.825 2.822 2.825 2.794 2.890 1,468,944 2.8374 -0.98%
2010-10-13 0 9.230 9.220 9.230 9.210 9.490 320,000 2,970,160 9.2818 2.853 2.850 2.853 2.846 2.933 1,035,379 2.8687 -1.18%
2010-10-12 0 9.340 9.310 9.340 9.220 9.400 334,000 3,113,740 9.3226 2.887 2.877 2.887 2.850 2.905 1,080,677 2.8813 -0.21%
2010-10-11 0 9.360 9.300 9.360 9.280 9.440 850,000 7,989,620 9.3996 2.893 2.874 2.893 2.868 2.918 2,750,226 2.9051 -0.43%
2010-10-08 0 9.400 9.380 9.460 9.300 9.460 812,000 7,642,100 9.4115 2.905 2.899 2.924 2.874 2.924 2,627,275 2.9088 -0.42%
2010-10-07 0 9.440 9.420 9.440 9.410 9.560 1,140,000 10,821,640 9.4927 2.918 2.911 2.918 2.908 2.955 3,688,539 2.9339 -0.94%
2010-10-06 0 9.530 9.500 9.570 9.380 9.720 620,000 5,935,520 9.5734 2.945 2.936 2.958 2.899 3.004 2,006,047 2.9588 -1.95%
2010-10-05 0 9.720 9.720 9.760 9.570 9.820 388,200 3,775,210 9.7249 3.004 3.004 3.016 2.958 3.035 1,256,045 3.0056 -0.41%
2010-10-04 0 9.760 9.750 9.820 9.490 9.890 1,048,000 10,262,080 9.7921 3.016 3.013 3.035 2.933 3.057 3,390,867 3.0264 2.20%
2010-09-30 0 9.550 9.520 9.530 9.000 9.560 1,565,550 14,719,550 9.4022 2.952 2.942 2.945 2.782 2.955 5,065,432 2.9059 4.49%
2010-09-29 0 9.140 9.100 9.140 8.880 9.150 896,000 8,143,420 9.0886 2.825 2.812 2.825 2.745 2.828 2,899,062 2.8090 1.11%
2010-09-28 0 9.040 8.980 9.060 8.910 9.350 382,000 3,447,260 9.0242 2.794 2.775 2.800 2.754 2.890 1,235,984 2.7891 -2.06%
2010-09-27 0 9.230 9.230 9.240 9.120 9.380 826,136 7,623,766 9.2282 2.853 2.853 2.856 2.819 2.899 2,673,013 2.8521 -0.22%
2010-09-24 0 9.250 9.220 9.250 8.620 9.320 2,264,000 20,460,120 9.0372 2.859 2.850 2.859 2.664 2.880 7,325,309 2.7931 6.57%
2010-09-22 0 8.680 8.650 8.690 8.500 8.680 1,310,000 11,278,140 8.6093 2.683 2.673 2.686 2.627 2.683 4,238,584 2.6608 1.88%
2010-09-21 0 8.520 8.480 8.500 8.300 8.530 539,000 4,511,560 8.3702 2.633 2.621 2.627 2.565 2.636 1,743,967 2.5870 2.16%
2010-09-20 0 8.340 8.330 8.350 8.310 8.360 1,116,000 9,290,640 8.3249 2.578 2.575 2.581 2.568 2.584 3,610,885 2.5730 -0.71%
2010-09-17 0 8.400 8.380 8.400 8.200 8.400 1,138,000 9,531,660 8.3758 2.596 2.590 2.596 2.534 2.596 3,682,068 2.5887 -0.36%
2010-09-16 0 8.430 8.400 8.450 8.340 8.490 768,000 6,465,760 8.4190 2.605 2.596 2.612 2.578 2.624 2,484,910 2.6020 0.36%
2010-09-15 0 8.400 8.380 8.400 8.180 8.440 1,880,000 15,668,960 8.3346 2.596 2.590 2.596 2.528 2.609 6,082,854 2.5759 1.94%
2010-09-14 0 8.240 8.220 8.250 7.920 8.250 2,090,000 16,952,560 8.1113 2.547 2.541 2.550 2.448 2.550 6,762,321 2.5069 4.30%
2010-09-13 0 7.900 7.890 7.910 7.800 7.930 290,000 2,289,800 7.8959 2.442 2.439 2.445 2.411 2.451 938,313 2.4403 0.64%
2010-09-10 0 7.850 7.850 7.890 7.780 7.900 176,000 1,380,980 7.8465 2.426 2.426 2.439 2.405 2.442 569,459 2.4251 -0.25%
2010-09-09 0 7.870 7.840 7.850 7.780 7.970 424,000 3,320,740 7.8319 2.432 2.423 2.426 2.405 2.463 1,371,878 2.4206 0.13%
2010-09-08 0 7.860 7.780 7.860 7.720 7.900 519,000 4,035,790 7.7761 2.429 2.405 2.429 2.386 2.442 1,679,256 2.4033 0.26%
2010-09-07 0 7.840 7.830 7.850 7.780 7.980 380,000 2,981,160 7.8452 2.423 2.420 2.426 2.405 2.466 1,229,513 2.4247 -1.63%
2010-09-06 0 7.970 7.900 7.970 7.700 8.000 1,662,000 13,120,460 7.8944 2.463 2.442 2.463 2.380 2.473 5,377,502 2.4399 3.64%
2010-09-03 0 7.690 7.670 7.700 7.600 7.750 730,000 5,624,940 7.7054 2.377 2.371 2.380 2.349 2.395 2,361,959 2.3815 1.05%
2010-09-02 0 7.610 7.600 7.650 7.520 7.610 766,000 5,798,256 7.5695 2.352 2.349 2.364 2.324 2.352 2,478,439 2.3395 0.13%
2010-09-01 0 7.600 7.600 7.630 7.570 7.650 718,000 5,466,886 7.6140 2.349 2.349 2.358 2.340 2.364 2,323,132 2.3532 0.13%
2010-08-31 0 7.590 7.560 7.570 7.550 7.670 414,000 3,141,742 7.5887 2.346 2.337 2.340 2.333 2.371 1,339,522 2.3454 -0.39%
2010-08-30 0 7.620 7.620 7.640 7.520 7.700 554,000 4,229,540 7.6345 2.355 2.355 2.361 2.324 2.380 1,792,501 2.3596 1.33%
2010-08-27 0 7.720 7.720 7.750 7.720 7.800 256,000 1,981,440 7.7400 2.324 2.324 2.333 2.324 2.348 850,333 2.3302 -0.13%
2010-08-26 0 7.730 7.730 7.750 7.700 7.800 435,634 3,371,200 7.7386 2.327 2.327 2.333 2.318 2.348 1,447,007 2.3298 -0.13%
2010-08-25 0 7.740 7.720 7.800 7.680 7.750 260,000 2,008,020 7.7232 2.330 2.324 2.348 2.312 2.333 863,619 2.3251 -0.77%
2010-08-24 0 7.800 7.770 7.800 7.700 7.820 602,000 4,685,940 7.7840 2.348 2.339 2.348 2.318 2.354 1,999,611 2.3434 0.65%
2010-08-23 0 7.750 7.720 7.750 7.750 7.810 262,000 2,037,220 7.7756 2.333 2.324 2.333 2.333 2.351 870,263 2.3409 -0.26%
2010-08-20 0 7.770 7.760 7.770 7.730 7.780 294,000 2,279,700 7.7541 2.339 2.336 2.339 2.327 2.342 976,554 2.3344 -0.26%
2010-08-19 0 7.790 7.750 7.790 7.740 7.820 514,000 3,997,980 7.7782 2.345 2.333 2.345 2.330 2.354 1,707,309 2.3417 0.26%
2010-08-18 0 7.770 7.760 7.790 7.770 7.820 582,000 4,532,640 7.7880 2.339 2.336 2.345 2.339 2.354 1,933,179 2.3447 0.00%
2010-08-17 0 7.770 7.770 7.790 7.730 7.800 280,000 2,170,440 7.7516 2.339 2.339 2.345 2.327 2.348 930,052 2.3337 -0.38%
2010-08-16 0 7.800 7.750 7.800 7.710 7.820 104,000 809,500 7.7837 2.348 2.333 2.348 2.321 2.354 345,448 2.3433 -0.38%
2010-08-13 0 7.830 7.770 7.830 7.680 7.880 522,000 4,050,700 7.7600 2.357 2.339 2.357 2.312 2.372 1,733,882 2.3362 2.62%
2010-08-12 0 7.630 7.630 7.690 7.550 7.750 618,000 4,704,240 7.6120 2.297 2.297 2.315 2.273 2.333 2,052,757 2.2917 -1.93%
2010-08-11 0 7.780 7.680 7.780 7.600 7.900 500,000 3,881,200 7.7624 2.342 2.312 2.342 2.288 2.378 1,660,806 2.3369 -0.89%
2010-08-10 0 7.850 7.820 7.880 7.790 7.920 266,000 2,082,480 7.8289 2.363 2.354 2.372 2.345 2.384 883,549 2.3569 -0.88%
2010-08-09 0 7.920 7.910 7.920 7.850 7.930 342,000 2,701,600 7.8994 2.384 2.381 2.384 2.363 2.387 1,135,992 2.3782 0.25%
2010-08-06 0 7.900 7.890 7.930 7.860 7.990 742,000 5,886,100 7.9327 2.378 2.375 2.387 2.366 2.405 2,464,637 2.3882 0.00%
2010-08-05 0 7.900 7.890 7.900 7.830 8.100 1,281,227 10,204,453 7.9646 2.378 2.375 2.378 2.357 2.439 4,255,740 2.3978 1.41%
2010-08-04 0 7.790 7.750 7.790 7.700 7.810 216,000 1,672,740 7.7442 2.345 2.333 2.345 2.318 2.351 717,468 2.3314 -0.26%
2010-08-03 0 7.810 7.800 7.840 7.810 7.910 438,000 3,441,920 7.8583 2.351 2.348 2.360 2.351 2.381 1,454,866 2.3658 -0.76%
2010-08-02 0 7.870 7.860 7.870 7.850 7.960 1,070,000 8,434,360 7.8826 2.369 2.366 2.369 2.363 2.396 3,554,125 2.3731 0.13%
2010-07-30 0 7.860 7.820 7.860 7.720 7.900 500,000 3,914,440 7.8289 2.366 2.354 2.366 2.324 2.378 1,660,806 2.3570 1.16%
2010-07-29 0 7.770 7.760 7.780 7.760 7.840 710,000 5,524,760 7.7814 2.339 2.336 2.342 2.336 2.360 2,358,345 2.3426 -0.51%
2010-07-28 0 7.810 7.810 7.830 7.550 7.950 1,142,000 8,898,000 7.7916 2.351 2.351 2.357 2.273 2.393 3,793,282 2.3457 2.09%
2010-07-27 0 7.650 7.640 7.650 7.620 7.650 1,386,000 10,592,760 7.6427 2.303 2.300 2.303 2.294 2.303 4,603,755 2.3009 -0.91%
2010-07-26 0 7.720 7.700 7.720 7.690 7.820 906,000 6,997,260 7.7232 2.324 2.318 2.324 2.315 2.354 3,009,381 2.3251 -0.77%
2010-07-23 0 7.780 7.780 7.820 7.620 7.900 1,936,000 14,961,500 7.7280 2.342 2.342 2.354 2.294 2.378 6,430,642 2.3266 2.91%
2010-07-22 0 7.560 7.550 7.560 7.490 7.580 784,000 5,905,720 7.5328 2.276 2.273 2.276 2.255 2.282 2,604,144 2.2678 1.20%
2010-07-21 0 7.470 7.460 7.480 7.420 7.580 472,000 3,534,680 7.4887 2.249 2.246 2.252 2.234 2.282 1,567,801 2.2545 -0.93%
2010-07-20 0 7.540 7.500 7.540 7.480 7.700 420,000 3,165,300 7.5364 2.270 2.258 2.270 2.252 2.318 1,395,077 2.2689 1.89%
2010-07-19 0 7.400 7.400 7.410 7.300 7.460 260,000 1,918,020 7.3770 2.228 2.228 2.231 2.198 2.246 863,619 2.2209 -0.80%
2010-07-16 0 7.460 7.460 7.480 7.400 7.500 190,000 1,412,960 7.4366 2.246 2.246 2.252 2.228 2.258 631,106 2.2389 -0.53%
2010-07-15 0 7.500 7.490 7.500 7.460 7.650 544,000 4,083,560 7.5065 2.258 2.255 2.258 2.246 2.303 1,806,957 2.2599 0.27%
2010-07-14 0 7.480 7.500 7.550 7.480 7.600 1,840,000 13,819,720 7.5107 2.252 2.258 2.273 2.252 2.288 6,111,767 2.2612 -1.06%
2010-07-13 0 7.560 7.540 7.580 7.500 7.560 160,000 1,206,860 7.5429 2.276 2.270 2.282 2.258 2.276 531,458 2.2708 -0.40%
2010-07-12 0 7.590 7.550 7.590 7.440 7.620 346,000 2,620,940 7.5750 2.285 2.273 2.285 2.240 2.294 1,149,278 2.2805 1.61%
2010-07-09 0 7.470 7.420 7.470 7.370 7.520 698,000 5,215,200 7.4716 2.249 2.234 2.249 2.219 2.264 2,318,486 2.2494 0.54%
2010-07-08 0 7.430 7.350 7.430 7.380 7.600 612,000 4,553,480 7.4403 2.237 2.213 2.237 2.222 2.288 2,032,827 2.2400 0.27%
2010-07-07 0 7.410 7.410 7.480 7.380 7.550 508,000 3,787,820 7.4563 2.231 2.231 2.252 2.222 2.273 1,687,379 2.2448 -1.59%
2010-07-06 0 7.530 7.460 7.530 7.350 7.650 260,000 1,953,400 7.5131 2.267 2.246 2.267 2.213 2.303 863,619 2.2619 0.13%
2010-07-05 0 7.520 7.520 7.570 7.500 7.700 418,000 3,187,760 7.6262 2.264 2.264 2.279 2.258 2.318 1,388,434 2.2959 -3.59%
2010-07-02 0 7.800 7.730 7.800 7.700 7.830 758,000 5,890,960 7.7717 2.348 2.327 2.348 2.318 2.357 2,517,782 2.3397 -1.27%
2010-06-30 0 7.900 7.820 7.900 7.450 7.900 1,983,800 15,379,408 7.7525 2.378 2.354 2.378 2.243 2.378 6,589,415 2.3340 3.95%
2010-06-29 0 7.600 7.600 7.640 7.460 7.810 2,721,000 20,801,340 7.6447 2.288 2.288 2.300 2.246 2.351 9,038,108 2.3015 -1.94%
2010-06-28 0 7.750 7.730 7.750 7.680 7.960 1,020,000 7,957,040 7.8010 2.333 2.327 2.333 2.312 2.396 3,388,045 2.3486 1.31%
2010-06-25 0 7.650 7.610 7.650 7.430 7.650 1,446,250 10,946,263 7.5687 2.303 2.291 2.303 2.237 2.303 4,803,882 2.2786 1.06%
2010-06-24 0 7.570 7.540 7.570 7.460 7.600 520,000 3,916,540 7.5318 2.279 2.270 2.279 2.246 2.288 1,727,239 2.2675 0.93%
2010-06-23 0 7.500 7.420 7.500 7.400 7.500 514,000 3,829,400 7.4502 2.258 2.234 2.258 2.228 2.258 1,707,309 2.2429 0.00%
2010-06-22 0 7.500 7.450 7.500 7.400 7.500 416,000 3,104,340 7.4624 2.258 2.243 2.258 2.228 2.258 1,381,791 2.2466 0.00%
2010-06-21 0 7.500 7.430 7.500 7.400 7.530 638,000 4,753,760 7.4510 2.258 2.237 2.258 2.228 2.267 2,119,189 2.2432 1.49%
2010-06-18 0 7.390 7.390 7.410 7.150 7.450 212,000 1,554,760 7.3338 2.225 2.225 2.231 2.153 2.243 704,182 2.2079 2.21%
2010-06-17 0 7.230 7.210 7.320 7.210 7.380 266,000 1,945,200 7.3128 2.177 2.171 2.204 2.171 2.222 883,549 2.2016 -2.30%
2010-06-15 0 7.400 7.370 7.400 7.340 7.550 494,000 3,671,220 7.4316 2.228 2.219 2.228 2.210 2.273 1,640,877 2.2374 -0.80%
2010-06-14 0 7.460 7.400 7.500 7.450 7.600 284,146 2,130,672 7.4985 2.246 2.228 2.258 2.243 2.288 943,823 2.2575 0.54%
2010-06-11 0 7.420 7.420 7.440 7.320 7.460 216,000 1,601,820 7.4158 2.234 2.234 2.240 2.204 2.246 717,468 2.2326 1.64%
2010-06-10 0 7.300 7.260 7.310 7.250 7.350 136,000 993,280 7.3035 2.198 2.186 2.201 2.183 2.213 451,739 2.1988 1.11%
2010-06-09 0 7.220 7.220 7.240 7.160 7.240 110,000 791,900 7.1991 2.174 2.174 2.180 2.156 2.180 365,377 2.1673 1.69%
2010-06-08 0 7.100 7.100 7.300 7.010 7.180 444,000 3,156,540 7.1093 2.138 2.138 2.198 2.110 2.162 1,474,796 2.1403 -0.84%
2010-06-07 0 7.160 7.160 7.200 7.100 7.250 480,000 3,434,980 7.1562 2.156 2.156 2.168 2.138 2.183 1,594,374 2.1544 -1.92%
2010-06-04 0 7.300 7.300 7.330 7.000 7.340 544,843 3,947,750 7.2457 2.198 2.198 2.207 2.107 2.210 1,809,757 2.1814 3.11%
2010-06-03 0 7.080 7.060 7.100 6.940 7.140 170,000 1,202,180 7.0716 2.131 2.125 2.138 2.089 2.150 564,674 2.1290 2.31%
2010-06-02 0 6.920 6.900 6.920 6.900 6.960 136,000 942,520 6.9303 2.083 2.077 2.083 2.077 2.095 451,739 2.0864 -1.00%
2010-06-01 0 6.990 6.880 6.990 6.990 7.080 66,000 463,320 7.0200 2.104 2.071 2.104 2.104 2.131 219,226 2.1134 -1.41%
2010-05-31 0 7.090 6.950 7.090 7.000 7.130 468,000 3,318,620 7.0911 2.135 2.092 2.135 2.107 2.147 1,554,515 2.1348 1.29%
2010-05-28 0 7.000 6.950 7.000 6.700 7.070 586,840 4,086,682 6.9639 2.107 2.092 2.107 2.017 2.128 1,949,255 2.0965 1.74%
2010-05-27 0 6.880 6.840 6.900 6.680 6.910 460,000 3,092,920 6.7237 2.071 2.059 2.077 2.011 2.080 1,527,942 2.0242 2.84%
2010-05-26 0 6.690 6.680 6.700 6.680 6.820 398,000 2,682,216 6.7392 2.014 2.011 2.017 2.011 2.053 1,322,002 2.0289 -0.15%
2010-05-25 0 6.700 6.700 6.760 6.700 7.050 418,000 2,849,140 6.8161 2.017 2.017 2.035 2.017 2.122 1,388,434 2.0521 -4.42%
2010-05-24 0 7.010 6.960 7.020 6.700 7.050 358,000 2,491,840 6.9604 2.110 2.095 2.113 2.017 2.122 1,189,137 2.0955 -0.57%
2010-05-20 0 7.050 7.050 7.090 6.800 7.150 634,000 4,432,780 6.9918 2.122 2.122 2.135 2.047 2.153 2,105,902 2.1049 -1.95%
2010-05-19 0 7.190 7.150 7.220 7.010 7.190 266,000 1,889,940 7.1050 2.165 2.153 2.174 2.110 2.165 883,549 2.1390 0.84%
2010-05-18 0 7.130 7.090 7.130 7.040 7.150 386,000 2,744,640 7.1105 2.147 2.135 2.147 2.119 2.153 1,282,142 2.1407 -0.28%
2010-05-17 0 7.150 7.130 7.150 7.100 7.280 456,000 3,267,160 7.1648 2.153 2.147 2.153 2.138 2.192 1,514,655 2.1570 -3.38%
2010-05-14 0 7.400 7.370 7.400 7.330 7.400 178,000 1,313,750 7.3806 2.228 2.219 2.228 2.207 2.228 591,247 2.2220 0.14%
2010-05-13 0 7.390 7.440 7.450 7.310 7.480 172,000 1,268,502 7.3750 2.225 2.240 2.243 2.201 2.252 571,317 2.2203 -0.14%
2010-05-12 0 7.400 7.360 7.400 7.340 7.550 128,000 944,160 7.3763 2.228 2.216 2.228 2.210 2.273 425,166 2.2207 -0.40%
2010-05-11 0 7.430 7.350 7.470 7.350 7.550 96,000 714,160 7.4392 2.237 2.213 2.249 2.213 2.273 318,875 2.2396 0.13%
2010-05-10 0 7.420 7.360 7.470 7.100 7.420 42,000 305,620 7.2767 2.234 2.216 2.249 2.138 2.234 139,508 2.1907 4.51%
2010-05-07 0 7.100 7.100 7.130 6.850 7.130 406,000 2,862,340 7.0501 2.138 2.138 2.147 2.062 2.147 1,348,575 2.1225 -0.84%
2010-05-06 0 7.160 7.150 7.200 7.070 7.320 514,000 3,689,380 7.1778 2.156 2.153 2.168 2.128 2.204 1,707,309 2.1609 -2.19%
2010-05-05 0 7.320 7.310 7.390 7.310 7.500 216,000 1,591,240 7.3669 2.204 2.201 2.225 2.201 2.258 717,468 2.2179 -3.17%
2010-05-04 0 7.560 7.540 7.560 7.510 7.650 148,000 1,119,540 7.5645 2.276 2.270 2.276 2.261 2.303 491,599 2.2773 -1.69%
2010-05-03 0 7.690 7.670 7.700 7.660 7.800 84,000 648,180 7.7164 2.315 2.309 2.318 2.306 2.348 279,015 2.3231 -2.53%
2010-04-30 0 7.890 7.820 7.900 7.770 7.900 346,000 2,703,900 7.8147 2.375 2.354 2.378 2.339 2.378 1,149,278 2.3527 3.27%
2010-04-29 0 7.640 7.640 7.660 7.580 7.660 268,000 2,046,800 7.6373 2.300 2.300 2.306 2.282 2.306 890,192 2.2993 0.53%
2010-04-28 0 7.600 7.580 7.600 7.400 7.600 240,000 1,798,460 7.4936 2.288 2.282 2.288 2.228 2.288 797,187 2.2560 0.80%
2010-04-27 0 7.540 7.540 7.550 7.530 7.640 202,000 1,535,680 7.6024 2.270 2.270 2.273 2.267 2.300 670,966 2.2888 -2.71%
2010-04-26 0 7.750 7.720 7.800 7.720 7.800 378,000 2,934,660 7.7637 2.333 2.324 2.348 2.324 2.348 1,255,570 2.3373 -0.64%
2010-04-23 0 7.800 7.750 7.800 7.600 7.820 504,000 3,912,300 7.7625 2.348 2.333 2.348 2.288 2.354 1,674,093 2.3370 1.43%
2010-04-22 0 7.690 7.680 7.690 7.660 7.850 598,000 4,633,740 7.7487 2.315 2.312 2.315 2.306 2.363 1,986,324 2.3328 -3.15%
2010-04-21 0 7.940 7.920 7.940 7.940 8.020 282,000 2,254,140 7.9934 2.390 2.384 2.390 2.390 2.414 936,695 2.4065 -0.63%
2010-04-20 0 7.990 7.960 8.020 7.740 8.100 330,000 2,602,920 7.8876 2.405 2.396 2.414 2.330 2.439 1,096,132 2.3746 3.23%
2010-04-19 0 7.740 7.740 7.750 7.650 7.980 538,000 4,223,040 7.8495 2.330 2.330 2.333 2.303 2.402 1,787,028 2.3632 -3.01%
2010-04-16 0 7.980 7.950 8.100 7.920 8.130 768,500 6,121,255 7.9652 2.402 2.393 2.439 2.384 2.448 2,552,659 2.3980 -1.85%
2010-04-15 0 8.130 8.090 8.150 7.870 8.150 682,000 5,472,680 8.0245 2.448 2.436 2.454 2.369 2.454 2,265,340 2.4158 2.39%
2010-04-14 0 7.940 7.940 7.950 7.650 7.980 530,000 4,126,400 7.7857 2.390 2.390 2.393 2.303 2.402 1,760,455 2.3439 4.06%
2010-04-13 0 7.630 7.620 7.700 7.300 7.700 594,000 4,505,000 7.5842 2.297 2.294 2.318 2.198 2.318 1,973,038 2.2833 4.95%
2010-04-12 0 7.270 7.260 7.270 7.230 7.280 807,000 5,848,810 7.2476 2.189 2.186 2.189 2.177 2.192 2,680,541 2.1820 0.55%
2010-04-09 0 7.230 7.230 7.250 7.210 7.250 344,000 2,487,200 7.2302 2.177 2.177 2.183 2.171 2.183 1,142,635 2.1767 0.14%
2010-04-08 0 7.220 7.190 7.220 7.140 7.220 392,000 2,823,440 7.2027 2.174 2.165 2.174 2.150 2.174 1,302,072 2.1684 -0.14%
2010-04-07 0 7.230 7.220 7.240 7.210 7.250 565,000 4,083,980 7.2283 2.177 2.174 2.180 2.171 2.183 1,876,711 2.1761 0.28%
2010-04-01 0 7.210 7.210 7.250 7.160 7.250 928,000 6,692,020 7.2112 2.171 2.171 2.183 2.156 2.183 3,082,457 2.1710 0.42%
2010-03-31 0 7.180 7.150 7.190 7.080 7.180 670,000 4,764,540 7.1113 2.162 2.153 2.165 2.131 2.162 2,225,480 2.1409 2.57%
2010-03-30 0 7.000 7.000 7.020 6.680 7.000 825,203 5,664,196 6.8640 2.107 2.107 2.113 2.011 2.107 2,741,005 2.0665 5.11%
2010-03-29 0 6.660 6.660 6.670 6.650 6.700 1,294,000 8,638,120 6.6755 2.005 2.005 2.008 2.002 2.017 4,298,167 2.0097 0.00%
2010-03-26 0 6.660 6.660 6.670 6.640 6.680 874,000 5,822,900 6.6624 2.005 2.005 2.008 1.999 2.011 2,903,089 2.0058 0.00%
2010-03-25 0 6.660 6.660 6.680 6.660 6.720 680,000 4,536,360 6.6711 2.005 2.005 2.011 2.005 2.023 2,258,697 2.0084 -0.89%
2010-03-24 0 6.720 6.670 6.730 6.620 6.740 730,000 4,861,460 6.6595 2.023 2.008 2.026 1.993 2.029 2,424,777 2.0049 2.13%
2010-03-23 0 6.580 6.530 6.580 6.450 6.750 1,600,000 10,565,880 6.6037 1.981 1.966 1.981 1.942 2.032 5,314,580 1.9881 2.17%
2010-03-22 0 6.440 6.430 6.450 6.430 6.450 1,318,000 8,487,600 6.4398 1.939 1.936 1.942 1.936 1.942 4,377,885 1.9387 0.00%
2010-03-19 0 6.440 6.440 6.450 6.430 6.460 997,000 6,425,210 6.4445 1.939 1.939 1.942 1.936 1.945 3,311,648 1.9402 -0.46%
2010-03-18 0 6.470 6.460 6.480 6.450 6.480 354,000 2,290,040 6.4690 1.948 1.945 1.951 1.942 1.951 1,175,851 1.9476 -0.15%
2010-03-17 0 6.480 6.480 6.490 6.410 6.480 1,230,000 7,927,240 6.4449 1.951 1.951 1.954 1.930 1.951 4,085,584 1.9403 0.62%
2010-03-16 0 6.440 6.420 6.450 6.340 6.440 222,000 1,426,560 6.4259 1.939 1.933 1.942 1.909 1.939 737,398 1.9346 0.00%
2010-03-15 0 6.440 6.440 6.460 6.440 6.490 532,000 3,431,880 6.4509 1.939 1.939 1.945 1.939 1.954 1,767,098 1.9421 -0.77%
2010-03-12 0 6.490 6.420 6.490 6.370 6.500 1,127,000 7,279,150 6.4589 1.954 1.933 1.954 1.918 1.957 3,743,457 1.9445 0.93%
2010-03-11 0 6.430 6.430 6.490 6.430 6.510 1,328,000 8,597,820 6.4743 1.936 1.936 1.954 1.936 1.960 4,411,102 1.9491 -0.62%
2010-03-10 0 6.470 6.400 6.470 6.370 6.480 260,000 1,673,160 6.4352 1.948 1.927 1.948 1.918 1.951 863,619 1.9374 1.89%
2010-03-09 0 6.350 6.340 6.370 6.260 6.380 448,000 2,824,560 6.3048 1.912 1.909 1.918 1.885 1.921 1,488,082 1.8981 1.28%
2010-03-08 0 6.270 6.230 6.270 6.150 6.270 618,000 3,843,100 6.2186 1.888 1.876 1.888 1.852 1.888 2,052,757 1.8722 1.29%
2010-03-05 0 6.190 6.190 6.200 6.180 6.210 156,000 967,200 6.2000 1.864 1.864 1.867 1.861 1.870 518,172 1.8666 -0.16%
2010-03-04 0 6.200 6.190 6.200 6.130 6.200 396,226 2,455,125 6.1963 1.867 1.864 1.867 1.845 1.867 1,316,109 1.8654 0.32%
2010-03-03 0 6.180 6.180 6.200 6.150 6.220 684,000 4,239,140 6.1976 1.861 1.861 1.867 1.852 1.873 2,271,983 1.8658 -0.32%
2010-03-02 0 6.200 6.180 6.200 6.180 6.210 124,000 768,380 6.1966 1.867 1.861 1.867 1.861 1.870 411,880 1.8655 0.32%
2010-03-01 0 6.180 6.150 6.180 6.200 6.220 48,000 297,800 6.2042 1.861 1.852 1.861 1.867 1.873 159,437 1.8678 0.65%
2010-02-26 0 6.140 6.150 6.160 6.120 6.200 164,000 1,008,540 6.1496 1.848 1.852 1.855 1.842 1.867 544,744 1.8514 0.16%
2010-02-25 0 6.130 6.130 6.150 6.100 6.170 332,000 2,035,800 6.1319 1.845 1.845 1.852 1.836 1.858 1,102,775 1.8461 -0.16%
2010-02-24 0 6.140 6.140 6.150 6.120 6.190 128,000 786,860 6.1473 1.848 1.848 1.852 1.842 1.864 425,166 1.8507 -0.97%
2010-02-23 0 6.200 6.190 6.230 6.190 6.230 204,000 1,265,260 6.2023 1.867 1.864 1.876 1.864 1.876 677,609 1.8672 -0.48%
2010-02-22 0 6.230 6.150 6.230 6.110 6.260 164,000 1,018,400 6.2098 1.876 1.852 1.876 1.839 1.885 544,744 1.8695 0.97%
2010-02-19 0 6.170 6.120 6.210 6.120 6.230 314,000 1,950,520 6.2118 1.858 1.842 1.870 1.842 1.876 1,042,986 1.8701 -1.12%
2010-02-18 0 6.240 6.220 6.250 6.220 6.250 258,000 1,609,840 6.2397 1.879 1.873 1.882 1.873 1.882 856,976 1.8785 -0.32%
2010-02-17 0 6.260 6.230 6.260 6.240 6.270 404,200 2,526,700 6.2511 1.885 1.876 1.885 1.879 1.888 1,342,596 1.8820 0.00%
2010-02-12 0 6.260 6.220 6.310 6.100 6.380 366,000 2,286,240 6.2466 1.885 1.873 1.900 1.836 1.921 1,215,710 1.8806 0.97%
2010-02-11 0 6.200 6.190 6.230 6.200 6.230 282,000 1,749,240 6.2030 1.867 1.864 1.876 1.867 1.876 936,695 1.8675 0.00%
2010-02-10 0 6.200 6.190 6.240 6.190 6.240 494,000 3,061,740 6.1979 1.867 1.864 1.879 1.864 1.879 1,640,877 1.8659 -0.64%
2010-02-09 0 6.240 6.200 6.240 6.190 6.240 302,000 1,876,220 6.2126 1.879 1.867 1.879 1.864 1.879 1,003,127 1.8704 0.00%
2010-02-08 0 6.240 6.220 6.240 6.210 6.290 328,000 2,045,620 6.2366 1.879 1.873 1.879 1.870 1.894 1,089,489 1.8776 0.16%
2010-02-05 0 6.230 6.190 6.230 6.100 6.300 478,000 2,976,600 6.2272 1.876 1.864 1.876 1.836 1.897 1,587,731 1.8748 -1.11%
2010-02-04 0 6.300 6.220 6.300 6.180 6.300 484,000 3,020,960 6.2417 1.897 1.873 1.897 1.861 1.897 1,607,661 1.8791 0.80%
2010-02-03 0 6.250 6.200 6.250 6.170 6.250 372,000 2,301,708 6.1874 1.882 1.867 1.882 1.858 1.882 1,235,640 1.8628 1.13%
2010-02-02 0 6.180 6.180 6.240 6.160 6.300 104,000 642,360 6.1765 1.861 1.861 1.879 1.855 1.897 345,448 1.8595 0.49%
2010-02-01 0 6.150 6.150 6.180 6.150 6.280 792,000 4,924,660 6.2180 1.852 1.852 1.861 1.852 1.891 2,630,717 1.8720 -0.65%
2010-01-29 0 6.190 6.190 6.200 6.100 6.270 146,000 908,900 6.2253 1.864 1.864 1.867 1.836 1.888 484,955 1.8742 -3.28%
2010-01-28 0 6.400 6.350 6.420 6.250 6.420 304,000 1,928,400 6.3434 1.927 1.912 1.933 1.882 1.933 1,009,770 1.9097 1.59%
2010-01-27 0 6.300 6.300 6.440 6.200 6.500 238,000 1,502,900 6.3147 1.897 1.897 1.939 1.867 1.957 790,544 1.9011 0.00%
2010-01-26 0 6.300 6.300 6.330 6.100 6.380 798,000 4,997,880 6.2630 1.897 1.897 1.906 1.836 1.921 2,650,647 1.8855 -1.56%
2010-01-25 0 6.400 6.360 6.400 6.350 6.500 652,040 4,172,832 6.3997 1.927 1.915 1.927 1.912 1.957 2,165,824 1.9267 -0.62%
2010-01-22 0 6.440 6.400 6.490 6.300 6.500 1,166,000 7,488,680 6.4225 1.939 1.927 1.954 1.897 1.957 3,873,000 1.9336 -0.62%
2010-01-21 0 6.480 6.460 6.480 6.440 6.550 434,000 2,813,420 6.4825 1.951 1.945 1.951 1.939 1.972 1,441,580 1.9516 -1.07%
2010-01-20 0 6.550 6.490 6.550 6.400 6.580 250,000 1,620,900 6.4836 1.972 1.954 1.972 1.927 1.981 830,403 1.9519 0.31%
2010-01-19 0 6.530 6.530 6.570 6.450 6.600 697,000 4,547,760 6.5248 1.966 1.966 1.978 1.942 1.987 2,315,164 1.9643 -0.61%
2010-01-18 0 6.570 6.570 6.650 6.520 6.650 954,000 6,285,920 6.5890 1.978 1.978 2.002 1.963 2.002 3,168,818 1.9837 -0.45%
2010-01-15 0 6.600 6.570 6.640 6.500 6.650 612,000 4,030,480 6.5858 1.987 1.978 1.999 1.957 2.002 2,032,827 1.9827 0.00%
2010-01-14 0 6.600 6.580 6.670 6.580 6.700 598,000 3,963,220 6.6275 1.987 1.981 2.008 1.981 2.017 1,986,324 1.9953 -0.75%
2010-01-13 0 6.650 6.650 6.700 6.600 6.670 164,000 1,088,600 6.6378 2.002 2.002 2.017 1.987 2.008 544,744 1.9984 -1.48%
2010-01-12 0 6.750 6.720 6.790 6.750 6.850 592,000 4,017,140 6.7857 2.032 2.023 2.044 2.032 2.062 1,966,395 2.0429 0.75%
2010-01-11 0 6.700 6.700 6.710 6.480 6.750 1,124,000 7,395,060 6.5792 2.017 2.017 2.020 1.951 2.032 3,733,493 1.9807 2.92%
2010-01-08 0 6.510 6.490 6.510 6.400 6.520 2,728,000 17,676,540 6.4797 1.960 1.954 1.960 1.927 1.963 9,061,359 1.9508 0.46%
2010-01-07 0 6.480 6.480 6.520 6.400 6.530 1,978,000 12,852,740 6.4978 1.951 1.951 1.963 1.927 1.966 6,570,150 1.9562 0.78%
2010-01-06 0 6.430 6.380 6.460 6.360 6.470 956,000 6,128,640 6.4107 1.936 1.921 1.945 1.915 1.948 3,175,462 1.9300 0.47%
2010-01-05 0 6.400 6.370 6.400 6.360 6.480 914,500 5,837,750 6.3835 1.927 1.918 1.927 1.915 1.951 3,037,615 1.9218 0.00%
2010-01-04 0 6.400 6.380 6.400 6.350 6.430 306,000 1,952,960 6.3822 1.927 1.921 1.927 1.912 1.936 1,016,413 1.9214 1.11%
2009-12-31 0 6.330 6.330 6.340 6.280 6.330 54,000 340,400 6.3037 1.906 1.906 1.909 1.891 1.906 179,367 1.8978 1.28%
2009-12-30 0 6.250 6.220 6.350 6.250 6.350 50,000 314,960 6.2992 1.882 1.873 1.912 1.882 1.912 166,081 1.8964 -1.11%
2009-12-29 0 6.320 6.320 6.400 6.320 6.360 202,000 1,282,140 6.3472 1.903 1.903 1.927 1.903 1.915 670,966 1.9109 -1.10%
2009-12-28 0 6.390 6.380 6.430 6.360 6.460 80,000 512,340 6.4043 1.924 1.921 1.936 1.915 1.945 265,729 1.9281 -0.93%
2009-12-24 0 6.450 6.390 6.450 6.400 6.500 122,000 784,800 6.4328 1.942 1.924 1.942 1.927 1.957 405,237 1.9366 1.10%
2009-12-23 0 6.380 6.320 6.380 6.380 6.410 174,000 1,111,580 6.3884 1.921 1.903 1.921 1.921 1.930 577,961 1.9233 -0.31%
2009-12-22 0 6.400 6.360 6.400 6.280 6.490 744,000 4,760,460 6.3985 1.927 1.915 1.927 1.891 1.954 2,471,280 1.9263 2.56%
2009-12-21 0 6.240 6.230 6.260 6.190 6.280 186,000 1,156,580 6.2182 1.879 1.876 1.885 1.864 1.891 617,820 1.8720 0.16%
2009-12-18 0 6.230 6.210 6.240 6.170 6.330 236,000 1,467,320 6.2175 1.876 1.870 1.879 1.858 1.906 783,901 1.8718 -1.11%
2009-12-17 0 6.300 6.250 6.300 6.200 6.410 636,000 4,037,680 6.3486 1.897 1.882 1.897 1.867 1.930 2,112,546 1.9113 -0.94%
2009-12-16 0 6.360 6.360 6.450 6.360 6.550 320,000 2,063,020 6.4469 1.915 1.915 1.942 1.915 1.972 1,062,916 1.9409 -1.40%
2009-12-15 0 6.450 6.440 6.480 6.420 6.500 588,000 3,789,180 6.4442 1.942 1.939 1.951 1.933 1.957 1,953,108 1.9401 -0.15%
2009-12-14 0 6.460 6.420 6.460 6.380 6.570 442,000 2,839,960 6.4252 1.945 1.933 1.945 1.921 1.978 1,468,153 1.9344 -0.62%
2009-12-11 0 6.500 6.440 6.500 6.430 6.650 410,000 2,672,540 6.5184 1.957 1.939 1.957 1.936 2.002 1,361,861 1.9624 0.00%
2009-12-10 0 6.620 6.480 6.620 6.440 6.670 480,000 3,140,540 6.5428 1.957 1.915 1.957 1.904 1.972 1,623,809 1.9341 0.46%
2009-12-09 0 6.590 6.520 6.590 6.510 6.600 332,000 2,171,800 6.5416 1.948 1.927 1.948 1.924 1.951 1,123,134 1.9337 -0.15%
2009-12-08 0 6.600 6.560 6.600 6.510 6.600 62,000 406,760 6.5606 1.951 1.939 1.951 1.924 1.951 209,742 1.9393 -0.45%
2009-12-07 0 6.630 6.540 6.630 6.520 6.630 270,000 1,776,540 6.5798 1.960 1.933 1.960 1.927 1.960 913,392 1.9450 0.45%
2009-12-04 0 6.600 6.540 6.610 6.540 6.630 444,000 2,919,380 6.5752 1.951 1.933 1.954 1.933 1.960 1,502,023 1.9436 -0.45%
2009-12-03 0 6.630 6.630 6.640 6.440 6.680 977,774 6,460,273 6.6071 1.960 1.960 1.963 1.904 1.975 3,307,746 1.9531 3.59%
2009-12-02 0 6.400 6.360 6.420 6.360 6.450 644,400 4,125,960 6.4028 1.892 1.880 1.898 1.880 1.907 2,179,963 1.8927 0.16%
2009-12-01 0 6.390 6.380 6.390 6.300 6.490 728,000 4,654,740 6.3939 1.889 1.886 1.889 1.862 1.918 2,462,776 1.8900 0.47%
2009-11-30 0 6.360 6.360 6.380 6.360 6.490 902,000 5,787,500 6.4163 1.880 1.880 1.886 1.880 1.918 3,051,407 1.8967 0.00%
2009-11-27 0 6.360 6.320 6.340 6.200 6.500 3,858,000 24,635,060 6.3854 1.880 1.868 1.874 1.833 1.921 13,051,362 1.8875 4.26%
2009-11-26 0 6.100 6.080 6.100 5.670 6.100 2,030,000 12,149,040 5.9847 1.803 1.797 1.803 1.676 1.803 6,867,357 1.7691 9.71%
2009-11-25 0 5.560 5.510 5.800 5.500 5.700 227,000 1,277,460 5.6276 1.644 1.629 1.714 1.626 1.685 767,926 1.6635 1.09%
2009-11-24 0 5.500 5.500 5.590 5.500 5.600 350,000 1,939,540 5.5415 1.626 1.626 1.652 1.626 1.655 1,184,027 1.6381 -0.90%
2009-11-23 0 5.550 5.540 5.550 5.510 5.740 396,000 2,212,260 5.5865 1.641 1.638 1.641 1.629 1.697 1,339,642 1.6514 0.73%
2009-11-20 0 5.510 5.500 5.510 5.500 5.520 254,000 1,398,920 5.5076 1.629 1.626 1.629 1.626 1.632 859,265 1.6280 -1.96%
2009-11-19 0 5.620 5.600 5.620 5.600 5.620 32,000 179,440 5.6075 1.661 1.655 1.661 1.655 1.661 108,254 1.6576 0.36%
2009-11-18 0 5.600 5.600 5.680 5.530 5.600 208,000 1,159,220 5.5732 1.655 1.655 1.679 1.635 1.655 703,650 1.6474 0.36%
2009-11-17 0 5.580 5.570 5.580 5.570 5.650 114,000 639,580 5.6104 1.649 1.646 1.649 1.646 1.670 385,655 1.6584 -1.76%
2009-11-16 0 5.680 5.660 5.680 5.650 5.680 68,000 385,320 5.6665 1.679 1.673 1.679 1.670 1.679 230,040 1.6750 -0.18%
2009-11-13 0 5.690 5.620 5.690 5.450 5.720 555,000 3,049,400 5.4944 1.682 1.661 1.682 1.611 1.691 1,877,529 1.6242 2.34%
2009-11-12 0 5.560 5.510 5.560 - - 0 0 - 1.644 1.629 1.644 - - 0 - 0.00%
2009-11-11 0 5.560 5.510 5.570 5.400 5.610 296,000 1,618,440 5.4677 1.644 1.629 1.646 1.596 1.658 1,001,349 1.6163 0.00%
2009-11-10 0 5.560 5.500 5.560 5.400 5.600 1,278,000 6,929,620 5.4222 1.644 1.626 1.644 1.596 1.655 4,323,391 1.6028 -0.71%
2009-11-09 0 5.600 5.430 5.600 5.420 5.600 168,000 929,960 5.5355 1.655 1.605 1.655 1.602 1.655 568,333 1.6363 2.38%
2009-11-06 0 5.470 5.470 5.550 5.450 5.600 72,000 395,720 5.4961 1.617 1.617 1.641 1.611 1.655 243,571 1.6247 -0.73%
2009-11-05 0 5.510 5.400 5.540 5.400 5.600 68,000 376,900 5.5426 1.629 1.596 1.638 1.596 1.655 230,040 1.6384 1.85%
2009-11-04 0 5.410 5.390 5.420 5.390 5.450 68,000 368,620 5.4209 1.599 1.593 1.602 1.593 1.611 230,040 1.6024 -0.18%
2009-11-03 0 5.420 5.410 5.420 5.370 5.420 192,000 1,038,200 5.4073 1.602 1.599 1.602 1.587 1.602 649,523 1.5984 0.93%
2009-11-02 0 5.370 5.370 5.400 5.300 5.500 172,000 928,740 5.3997 1.587 1.587 1.596 1.567 1.626 581,865 1.5961 -0.74%
2009-10-30 0 5.410 5.410 5.520 5.300 5.540 284,000 1,550,880 5.4608 1.599 1.599 1.632 1.567 1.638 960,753 1.6142 3.05%
2009-10-29 0 5.250 5.210 5.260 5.200 5.310 232,000 1,213,300 5.2297 1.552 1.540 1.555 1.537 1.570 784,841 1.5459 -1.13%
2009-10-28 0 5.310 5.310 5.320 5.310 5.360 62,000 331,900 5.3532 1.570 1.570 1.573 1.570 1.584 209,742 1.5824 -1.67%
2009-10-27 0 5.400 5.400 5.440 5.400 5.720 1,702,000 9,239,580 5.4287 1.596 1.596 1.608 1.596 1.691 5,757,755 1.6047 -1.46%
2009-10-23 0 5.480 5.470 5.480 5.230 5.610 1,152,000 6,309,540 5.4770 1.620 1.617 1.620 1.546 1.658 3,897,141 1.6190 5.38%
2009-10-22 0 5.200 5.190 5.230 5.060 5.240 648,000 3,334,000 5.1451 1.537 1.534 1.546 1.496 1.549 2,192,142 1.5209 1.76%
2009-10-21 0 5.110 5.080 5.090 4.980 5.150 1,370,000 6,964,820 5.0838 1.511 1.502 1.505 1.472 1.522 4,634,621 1.5028 2.82%
2009-10-20 0 4.970 4.930 4.970 4.850 4.970 1,292,000 6,364,100 4.9258 1.469 1.457 1.469 1.434 1.469 4,370,752 1.4561 3.54%
2009-10-19 0 4.800 4.780 4.820 4.720 4.800 32,000 152,900 4.7781 1.419 1.413 1.425 1.395 1.419 108,254 1.4124 0.00%
2009-10-16 0 4.800 4.800 4.820 4.660 4.800 786,000 3,695,580 4.7018 1.419 1.419 1.425 1.378 1.419 2,658,987 1.3898 3.00%
2009-10-15 0 4.660 4.660 4.680 4.550 4.720 522,000 2,440,240 4.6748 1.378 1.378 1.383 1.345 1.395 1,765,892 1.3819 -1.69%
2009-10-14 0 4.740 4.720 4.740 4.670 4.740 144,000 678,820 4.7140 1.401 1.395 1.401 1.380 1.401 487,143 1.3935 1.28%
2009-10-13 0 4.680 4.640 4.680 4.560 4.680 322,000 1,486,820 4.6175 1.383 1.372 1.383 1.348 1.383 1,089,305 1.3649 2.18%
2009-10-12 0 4.580 4.580 4.590 4.500 4.580 262,000 1,194,440 4.5589 1.354 1.354 1.357 1.330 1.354 886,329 1.3476 1.10%
2009-10-09 0 4.530 4.520 4.540 4.510 4.540 1,038,000 4,697,800 4.5258 1.339 1.336 1.342 1.333 1.342 3,511,486 1.3378 -0.66%
2009-10-08 0 4.560 4.540 4.560 4.530 4.560 120,000 546,580 4.5548 1.348 1.342 1.348 1.339 1.348 405,952 1.3464 1.11%
2009-10-07 0 4.510 4.510 4.520 4.450 4.520 466,000 2,100,720 4.5080 1.333 1.333 1.336 1.315 1.336 1,576,448 1.3326 0.67%
2009-10-06 0 4.480 4.470 4.500 4.460 4.500 176,000 790,680 4.4925 1.324 1.321 1.330 1.318 1.330 595,397 1.3280 -0.44%
2009-10-05 0 4.500 4.420 4.550 4.500 4.520 82,000 369,400 4.5049 1.330 1.307 1.345 1.330 1.336 277,401 1.3316 0.67%
2009-10-02 0 4.470 4.470 4.550 4.450 4.450 8,000 35,600 4.4500 1.321 1.321 1.345 1.315 1.315 27,063 1.3154 -1.97%
2009-09-30 0 4.560 4.560 4.600 4.450 4.640 98,000 447,680 4.5682 1.348 1.348 1.360 1.315 1.372 331,528 1.3504 0.22%
2009-09-29 0 4.550 4.500 4.550 4.460 4.550 342,000 1,549,400 4.5304 1.345 1.330 1.345 1.318 1.345 1,156,964 1.3392 0.89%
2009-09-28 0 4.510 4.510 4.560 4.510 4.570 244,000 1,103,920 4.5243 1.333 1.333 1.348 1.333 1.351 825,436 1.3374 -1.74%
2009-09-25 0 4.590 4.590 4.600 4.540 4.590 56,000 256,220 4.5754 1.357 1.357 1.360 1.342 1.357 189,444 1.3525 0.00%
2009-09-24 0 4.590 4.580 4.620 4.580 4.590 58,000 266,160 4.5890 1.357 1.354 1.366 1.354 1.357 196,210 1.3565 -1.08%
2009-09-23 0 4.640 4.600 4.650 4.500 4.650 220,000 1,013,700 4.6077 1.372 1.360 1.375 1.330 1.375 744,246 1.3621 1.31%
2009-09-22 0 4.580 4.580 4.600 4.560 4.600 56,000 256,260 4.5761 1.354 1.354 1.360 1.348 1.360 189,444 1.3527 -1.51%
2009-09-21 0 4.650 4.650 4.700 4.650 4.650 22,000 102,300 4.6500 1.375 1.375 1.389 1.375 1.375 74,425 1.3745 0.22%
2009-09-18 0 4.640 4.650 4.680 4.580 4.690 580,000 2,698,900 4.6533 1.372 1.375 1.383 1.354 1.386 1,962,102 1.3755 0.65%
2009-09-17 0 4.610 4.610 4.640 4.490 4.640 632,000 2,894,540 4.5800 1.363 1.363 1.372 1.327 1.372 2,138,015 1.3538 1.99%
2009-09-16 0 4.520 4.500 4.510 4.450 4.570 959,000 4,338,450 4.5239 1.336 1.330 1.333 1.315 1.351 3,244,234 1.3373 0.00%
2009-09-15 0 4.520 4.510 4.530 4.500 4.550 290,000 1,308,980 4.5137 1.336 1.333 1.339 1.330 1.345 981,051 1.3343 -0.22%
2009-09-14 0 4.530 4.520 4.530 4.500 4.580 320,000 1,449,540 4.5298 1.339 1.336 1.339 1.330 1.354 1,082,539 1.3390 -2.16%
2009-09-11 0 4.630 4.600 4.650 4.600 4.690 346,000 1,612,400 4.6601 1.369 1.360 1.375 1.360 1.386 1,170,495 1.3775 -1.70%
2009-09-10 0 4.710 4.690 4.710 4.650 4.720 414,000 1,948,180 4.7057 1.392 1.386 1.392 1.375 1.395 1,400,535 1.3910 -0.21%
2009-09-09 0 4.720 4.700 4.720 4.620 4.740 276,000 1,299,160 4.7071 1.395 1.389 1.395 1.366 1.401 933,690 1.3914 -1.46%
2009-09-08 0 4.790 4.750 4.790 4.700 4.790 490,000 2,324,020 4.7429 1.416 1.404 1.416 1.389 1.416 1,657,638 1.4020 -0.21%
2009-09-07 0 4.800 4.780 4.810 4.730 4.830 588,000 2,813,180 4.7843 1.419 1.413 1.422 1.398 1.428 1,989,166 1.4143 1.48%
2009-09-04 0 4.730 4.720 4.740 4.720 4.810 1,020,000 4,867,280 4.7718 1.398 1.395 1.401 1.395 1.422 3,450,593 1.4106 -0.63%
2009-09-03 0 4.760 4.700 4.800 4.590 4.760 184,000 873,200 4.7457 1.407 1.389 1.419 1.357 1.407 622,460 1.4028 4.85%
2009-09-02 0 4.540 4.540 4.790 4.540 4.850 462,000 2,191,780 4.7441 1.342 1.342 1.416 1.342 1.434 1,562,916 1.4024 -8.10%
2009-09-01 0 4.940 4.880 4.940 4.880 4.950 14,000 68,600 4.9000 1.460 1.443 1.460 1.443 1.463 47,361 1.4484 1.23%
2009-08-31 0 4.880 4.880 4.930 4.750 4.980 162,000 789,640 4.8743 1.443 1.443 1.457 1.404 1.472 548,035 1.4409 0.83%
2009-08-28 0 4.840 4.750 4.890 4.780 5.000 243,222 1,182,836 4.8632 1.431 1.404 1.445 1.413 1.478 822,804 1.4376 0.62%
2009-08-27 0 4.810 4.800 4.810 4.660 4.850 252,000 1,200,620 4.7644 1.422 1.419 1.422 1.378 1.434 852,500 1.4084 3.44%
2009-08-26 0 4.650 4.650 4.680 4.560 4.660 144,000 664,220 4.6126 1.375 1.375 1.383 1.348 1.378 487,143 1.3635 2.42%
2009-08-25 0 4.540 4.540 4.570 4.450 4.530 222,000 999,440 4.5020 1.342 1.342 1.351 1.315 1.339 751,012 1.3308 2.02%
2009-08-24 0 4.450 4.370 4.480 4.350 4.450 110,000 481,880 4.3807 1.315 1.292 1.324 1.286 1.315 372,123 1.2949 1.37%
2009-08-21 0 4.390 4.390 4.470 4.280 4.420 156,000 683,760 4.3831 1.298 1.298 1.321 1.265 1.307 527,738 1.2956 -2.23%
2009-08-20 0 4.490 4.440 4.490 4.300 4.500 110,000 487,040 4.4276 1.327 1.312 1.327 1.271 1.330 372,123 1.3088 1.58%
2009-08-19 0 4.420 4.420 4.500 4.420 4.560 102,000 452,520 4.4365 1.307 1.307 1.330 1.307 1.348 345,059 1.3114 -3.49%
2009-08-18 0 4.580 4.560 4.580 4.460 4.600 172,000 780,140 4.5357 1.354 1.348 1.354 1.318 1.360 581,865 1.3408 0.88%
2009-08-17 0 4.540 4.520 4.540 4.350 4.780 274,000 1,252,160 4.5699 1.342 1.336 1.342 1.286 1.413 926,924 1.3509 -3.40%
2009-08-14 0 4.870 4.870 4.890 4.770 4.890 1,134,000 5,471,000 4.8245 1.389 1.389 1.395 1.361 1.395 3,975,006 1.3764 2.31%
2009-08-13 0 4.760 4.760 4.820 4.720 4.760 66,000 313,020 4.7427 1.358 1.358 1.375 1.347 1.358 231,350 1.3530 0.21%
2009-08-12 0 4.750 4.750 4.760 4.750 4.820 126,000 602,420 4.7811 1.355 1.355 1.358 1.355 1.375 441,667 1.3640 -0.63%
2009-08-11 0 4.780 4.780 4.840 4.740 4.800 72,000 343,560 4.7717 1.364 1.364 1.381 1.352 1.369 252,381 1.3613 -0.62%
2009-08-10 0 4.810 4.790 4.810 4.480 4.850 466,000 2,187,800 4.6948 1.372 1.367 1.372 1.278 1.384 1,633,468 1.3394 6.89%
2009-08-07 0 4.500 4.500 4.580 4.470 4.510 336,000 1,510,460 4.4954 1.284 1.284 1.307 1.275 1.287 1,177,780 1.2825 0.00%
2009-08-06 0 4.500 4.480 4.590 4.360 4.500 144,000 643,520 4.4689 1.284 1.278 1.309 1.244 1.284 504,763 1.2749 0.22%
2009-08-05 0 4.490 4.490 4.500 4.430 4.600 90,000 403,340 4.4816 1.281 1.281 1.284 1.264 1.312 315,477 1.2785 -1.97%
2009-08-04 0 4.580 4.550 4.580 4.300 4.590 552,000 2,494,540 4.5191 1.307 1.298 1.307 1.227 1.309 1,934,923 1.2892 4.09%
2009-08-03 0 4.400 4.400 4.450 4.300 4.420 1,586,000 6,932,760 4.3712 1.255 1.255 1.270 1.227 1.261 5,559,400 1.2470 3.04%
2009-07-31 0 4.270 4.270 4.290 4.220 4.300 184,000 784,480 4.2635 1.218 1.218 1.224 1.204 1.227 644,974 1.2163 1.18%
2009-07-30 0 4.220 4.220 4.260 4.210 4.300 183,000 779,730 4.2608 1.204 1.204 1.215 1.201 1.227 641,469 1.2155 -0.71%
2009-07-29 0 4.250 4.240 4.280 4.250 4.290 368,000 1,569,280 4.2643 1.212 1.210 1.221 1.212 1.224 1,289,949 1.2165 -0.70%
2009-07-28 0 4.280 4.270 4.280 4.250 4.300 420,000 1,799,680 4.2850 1.221 1.218 1.221 1.212 1.227 1,472,224 1.2224 0.71%
2009-07-27 0 4.250 4.230 4.250 4.240 4.260 720,000 3,057,680 4.2468 1.212 1.207 1.212 1.210 1.215 2,523,813 1.2115 -0.70%
2009-07-24 0 4.280 4.270 4.280 4.260 4.300 1,254,000 5,381,420 4.2914 1.221 1.218 1.221 1.215 1.227 4,395,641 1.2243 -1.61%
2009-07-23 0 4.350 4.330 4.350 4.300 4.350 1,702,000 7,354,160 4.3209 1.241 1.235 1.241 1.227 1.241 5,966,014 1.2327 -0.46%
2009-07-22 0 4.370 4.370 4.380 4.250 4.420 320,000 1,401,320 4.3791 1.247 1.247 1.250 1.212 1.261 1,121,695 1.2493 0.46%
2009-07-21 0 4.350 4.320 4.350 4.180 4.350 472,000 2,030,980 4.3029 1.241 1.232 1.241 1.192 1.241 1,654,500 1.2275 0.00%
2009-07-20 0 4.350 4.370 4.390 4.300 4.400 412,000 1,790,740 4.3465 1.241 1.247 1.252 1.227 1.255 1,444,182 1.2400 2.35%
2009-07-17 0 4.250 4.250 4.260 4.120 4.300 901,000 3,818,150 4.2377 1.212 1.212 1.215 1.175 1.227 3,158,272 1.2089 2.16%
2009-07-16 0 4.160 4.160 4.200 4.150 4.270 22,000 92,400 4.2000 1.187 1.187 1.198 1.184 1.218 77,117 1.1982 -1.19%
2009-07-15 0 4.210 4.210 4.230 4.160 4.280 240,000 1,009,060 4.2044 1.201 1.201 1.207 1.187 1.221 841,271 1.1994 0.00%
2009-07-14 0 4.210 4.210 4.230 4.210 4.280 86,000 363,980 4.2323 1.201 1.201 1.207 1.201 1.221 301,455 1.2074 -1.64%
2009-07-13 0 4.280 4.220 4.300 4.280 4.480 148,000 643,080 4.3451 1.221 1.204 1.227 1.221 1.278 518,784 1.2396 -0.23%
2009-07-10 0 4.290 4.170 4.290 4.060 4.300 124,000 530,760 4.2803 1.224 1.190 1.224 1.158 1.227 434,657 1.2211 0.70%
2009-07-09 0 4.260 4.100 4.260 4.250 4.270 116,000 494,940 4.2667 1.215 1.170 1.215 1.212 1.218 406,614 1.2172 -1.39%
2009-07-08 0 4.320 4.300 4.320 4.300 4.320 102,000 438,760 4.3016 1.232 1.227 1.232 1.227 1.232 357,540 1.2272 -0.69%
2009-07-07 0 4.350 4.300 4.350 4.150 4.350 517,000 2,201,340 4.2579 1.241 1.227 1.241 1.184 1.241 1,812,238 1.2147 3.57%
2009-07-06 0 4.200 4.200 4.320 4.200 4.450 382,000 1,651,880 4.3243 1.198 1.198 1.232 1.198 1.270 1,339,023 1.2336 -2.78%
2009-07-03 0 4.320 4.300 4.320 4.170 4.380 630,500 2,706,965 4.2934 1.232 1.227 1.232 1.190 1.250 2,210,089 1.2248 3.10%
2009-07-02 0 4.190 4.130 4.190 4.010 4.220 1,532,797 6,310,408 4.1169 1.195 1.178 1.195 1.144 1.204 5,372,907 1.1745 6.35%
2009-06-30 0 3.940 3.920 3.940 3.630 3.960 564,000 2,184,900 3.8739 1.124 1.118 1.124 1.036 1.130 1,976,987 1.1052 4.79%
2009-06-29 0 3.760 3.750 3.760 3.600 3.830 734,000 2,760,080 3.7603 1.073 1.070 1.073 1.027 1.093 2,572,887 1.0728 1.35%
2009-06-26 0 3.710 3.660 3.710 3.650 3.740 134,000 496,640 3.7063 1.058 1.044 1.058 1.041 1.067 469,710 1.0573 3.06%
2009-06-25 0 3.600 3.580 3.680 3.520 3.610 616,562 2,210,396 3.5850 1.027 1.021 1.050 1.004 1.030 2,161,232 1.0227 0.00%
2009-06-24 0 3.600 3.600 3.680 3.520 3.600 232,000 827,840 3.5683 1.027 1.027 1.050 1.004 1.027 813,229 1.0180 1.41%
2009-06-23 0 3.550 3.500 3.640 3.510 3.640 698,000 2,461,640 3.5267 1.013 0.998 1.038 1.001 1.038 2,446,697 1.0061 -0.28%
2009-06-22 0 3.560 3.560 3.620 3.460 3.640 564,000 2,003,120 3.5516 1.016 1.016 1.033 0.987 1.038 1,976,987 1.0132 -1.11%
2009-06-19 0 3.600 3.600 3.700 3.500 3.750 1,030,000 3,695,680 3.5880 1.027 1.027 1.056 0.998 1.070 3,610,455 1.0236 1.98%
2009-06-18 0 3.530 3.530 3.790 3.500 3.600 600,000 2,113,240 3.5221 1.007 1.007 1.081 0.998 1.027 2,103,178 1.0048 -3.55%
2009-06-17 0 3.660 3.660 3.700 3.660 3.700 118,000 436,360 3.6980 1.044 1.044 1.056 1.044 1.056 413,625 1.0550 -1.61%
2009-06-16 0 3.720 3.550 3.740 3.660 3.750 226,000 835,080 3.6950 1.061 1.013 1.067 1.044 1.070 792,197 1.0541 -0.80%
2009-06-15 0 3.750 3.680 3.760 3.670 3.780 204,000 759,600 3.7235 1.070 1.050 1.073 1.047 1.078 715,080 1.0623 0.27%
2009-06-12 0 3.740 3.730 3.800 3.640 3.780 298,000 1,113,380 3.7362 1.067 1.064 1.084 1.038 1.078 1,044,578 1.0659 -0.27%
2009-06-11 0 3.750 3.750 3.800 3.720 3.800 382,000 1,443,720 3.7794 1.070 1.070 1.084 1.061 1.084 1,339,023 1.0782 -1.32%
2009-06-10 0 3.800 3.730 3.800 3.720 3.890 320,000 1,200,620 3.7519 1.084 1.064 1.084 1.061 1.110 1,121,695 1.0704 1.33%
2009-06-09 0 3.750 3.750 3.790 3.680 3.770 162,000 605,200 3.7358 1.070 1.070 1.081 1.050 1.076 567,858 1.0658 0.00%
2009-06-08 0 3.750 3.720 3.760 3.650 3.760 130,000 481,800 3.7062 1.070 1.061 1.073 1.041 1.073 455,689 1.0573 2.46%
2009-06-05 0 3.660 3.660 3.740 3.580 3.690 362,000 1,318,980 3.6436 1.044 1.044 1.067 1.021 1.053 1,268,917 1.0395 0.27%
2009-06-04 0 3.650 3.640 3.650 3.630 3.700 550,000 2,010,560 3.6556 1.041 1.038 1.041 1.036 1.056 1,927,913 1.0429 -0.27%
2009-06-03 0 3.660 3.650 3.760 3.650 3.800 292,000 1,086,000 3.7192 1.044 1.041 1.073 1.041 1.084 1,023,546 1.0610 -2.92%
2009-06-02 0 3.770 3.710 3.770 3.680 3.800 340,000 1,271,300 3.7391 1.076 1.058 1.076 1.050 1.084 1,191,801 1.0667 3.01%
2009-06-01 0 3.660 3.590 3.660 3.510 3.680 854,000 3,070,080 3.5949 1.044 1.024 1.044 1.001 1.050 2,993,523 1.0256 4.57%
2009-05-29 0 3.500 3.500 3.530 3.460 3.550 410,000 1,430,260 3.4884 0.998 0.998 1.007 0.987 1.013 1,437,171 0.9952 1.45%
2009-05-27 0 3.450 3.430 3.440 3.440 3.500 440,000 1,521,620 3.4582 0.984 0.979 0.981 0.981 0.998 1,542,330 0.9866 0.29%
2009-05-26 0 3.440 3.420 3.460 3.430 3.490 164,000 565,040 3.4454 0.981 0.976 0.987 0.979 0.996 574,869 0.9829 0.00%
2009-05-25 0 3.440 3.440 3.540 3.430 3.450 40,000 137,640 3.4410 0.981 0.981 1.010 0.979 0.984 140,212 0.9817 -1.43%
2009-05-22 0 3.490 3.470 3.550 3.460 3.500 646,000 2,253,700 3.4887 0.996 0.990 1.013 0.987 0.998 2,264,421 0.9953 -0.29%
2009-05-21 0 3.500 3.500 3.590 3.440 3.510 52,000 180,180 3.4650 0.998 0.998 1.024 0.981 1.001 182,275 0.9885 0.57%
2009-05-20 0 3.480 3.480 3.550 3.410 3.710 1,096,000 3,885,640 3.5453 0.993 0.993 1.013 0.973 1.058 3,841,805 1.0114 0.29%
2009-05-19 0 3.470 3.420 3.470 3.360 3.470 154,000 524,520 3.4060 0.990 0.976 0.990 0.959 0.990 539,816 0.9717 3.58%
2009-05-18 0 3.350 3.350 3.400 3.340 3.380 358,000 1,202,040 3.3577 0.956 0.956 0.970 0.953 0.964 1,254,896 0.9579 -2.62%
2009-05-15 0 3.440 3.420 3.430 3.410 3.450 204,000 701,760 3.4400 0.981 0.976 0.979 0.973 0.984 715,080 0.9814 0.58%
2009-05-14 0 3.420 3.380 3.420 3.340 3.450 204,000 695,240 3.4080 0.976 0.964 0.976 0.953 0.984 715,080 0.9723 0.59%
2009-05-13 0 3.400 3.380 3.400 3.300 3.460 420,000 1,418,300 3.3769 0.970 0.964 0.970 0.941 0.987 1,472,224 0.9634 0.59%
2009-05-12 0 3.380 3.380 3.440 3.370 3.420 450,000 1,521,940 3.3821 0.964 0.964 0.981 0.961 0.976 1,577,383 0.9649 -1.46%
2009-05-11 0 3.430 3.430 3.440 3.200 3.600 753,500 2,589,130 3.4361 0.979 0.979 0.981 0.913 1.027 2,641,241 0.9803 7.19%
2009-05-08 0 3.200 3.160 3.240 3.000 3.200 476,000 1,455,240 3.0572 0.913 0.901 0.924 0.856 0.913 1,668,521 0.8722 4.92%
2009-05-07 0 3.050 2.970 3.050 3.000 3.050 130,000 391,240 3.0095 0.870 0.847 0.870 0.856 0.870 455,689 0.8586 3.04%
2009-05-06 0 2.960 2.960 3.000 2.910 3.000 140,000 413,460 2.9533 0.844 0.844 0.856 0.830 0.856 490,741 0.8425 1.72%
2009-05-05 0 2.910 2.910 2.920 2.830 2.970 212,000 615,500 2.9033 0.830 0.830 0.833 0.807 0.847 743,123 0.8283 -1.02%
2009-05-04 0 2.940 2.920 2.940 2.870 2.960 394,000 1,149,380 2.9172 0.839 0.833 0.839 0.819 0.844 1,381,087 0.8322 5.00%
2009-04-30 0 2.800 2.790 2.840 2.760 2.840 200,000 558,580 2.7929 0.799 0.796 0.810 0.787 0.810 701,059 0.7968 2.56%
2009-04-29 0 2.730 2.700 2.740 2.680 2.730 258,000 699,780 2.7123 0.779 0.770 0.782 0.765 0.779 904,366 0.7738 1.87%
2009-04-28 0 2.680 2.660 2.700 2.660 2.780 300,000 810,700 2.7023 0.765 0.759 0.770 0.759 0.793 1,051,589 0.7709 -3.60%
2009-04-27 0 2.780 2.690 2.780 2.780 2.890 112,000 317,760 2.8371 0.793 0.767 0.793 0.793 0.824 392,593 0.8094 -4.14%
2009-04-24 0 2.900 2.890 2.950 2.900 2.940 90,000 261,420 2.9047 0.827 0.824 0.842 0.827 0.839 315,477 0.8287 -0.68%
2009-04-23 0 2.920 2.920 2.940 2.870 2.950 102,000 298,240 2.9239 0.833 0.833 0.839 0.819 0.842 357,540 0.8341 -2.34%
2009-04-22 0 2.990 2.940 2.990 2.940 3.050 274,000 819,880 2.9923 0.853 0.839 0.853 0.839 0.870 960,451 0.8536 -3.55%
2009-04-21 0 3.100 3.100 3.230 3.000 3.200 135,000 422,880 3.1324 0.884 0.884 0.921 0.856 0.913 473,215 0.8936 -3.13%
2009-04-20 0 3.200 3.040 3.200 3.030 3.200 1,050,000 3,293,020 3.1362 0.913 0.867 0.913 0.864 0.913 3,680,561 0.8947 5.96%
2009-04-17 0 3.020 2.910 3.020 2.900 3.100 630,000 1,869,520 2.9675 0.862 0.830 0.862 0.827 0.884 2,208,337 0.8466 4.14%
2009-04-16 0 2.900 2.900 2.940 2.890 2.900 466,000 1,351,340 2.8999 0.827 0.827 0.839 0.824 0.827 1,633,468 0.8273 1.75%
2009-04-15 0 2.850 2.820 2.850 2.720 2.850 704,000 1,931,920 2.7442 0.813 0.804 0.813 0.776 0.813 2,467,728 0.7829 4.78%
2009-04-14 0 2.720 2.650 2.720 2.580 2.720 106,000 282,480 2.6649 0.776 0.756 0.776 0.736 0.776 371,561 0.7603 6.67%
2009-04-09 0 2.550 2.550 2.570 2.440 2.600 128,000 324,680 2.5366 0.727 0.727 0.733 0.696 0.742 448,678 0.7236 3.66%
2009-04-08 0 2.460 2.370 2.460 2.400 2.480 218,000 532,040 2.4406 0.702 0.676 0.702 0.685 0.708 764,155 0.6962 -0.81%
2009-04-07 0 2.480 2.460 2.500 2.400 2.480 40,000 98,400 2.4600 0.708 0.702 0.713 0.685 0.708 140,212 0.7018 -1.59%
2009-04-06 0 2.520 2.490 2.520 2.500 2.520 208,000 520,440 2.5021 0.719 0.710 0.719 0.713 0.719 729,102 0.7138 0.00%
2009-04-03 0 2.520 2.480 2.520 2.450 2.520 98,000 244,940 2.4994 0.719 0.708 0.719 0.699 0.719 343,519 0.7130 2.86%
2009-04-02 0 2.450 2.450 2.470 2.410 2.460 148,000 361,480 2.4424 0.699 0.699 0.705 0.688 0.702 518,784 0.6968 2.94%
2009-04-01 0 2.380 2.370 2.430 2.360 2.420 140,000 336,920 2.4066 0.679 0.676 0.693 0.673 0.690 490,741 0.6866 0.85%
2009-03-31 0 2.360 2.360 2.450 2.360 2.360 10,000 23,600 2.3600 0.673 0.673 0.699 0.673 0.673 35,053 0.6733 -4.84%
2009-03-30 0 2.480 2.400 2.490 2.360 2.500 177,500 429,190 2.4180 0.708 0.685 0.710 0.673 0.713 622,190 0.6898 -0.80%
2009-03-27 0 2.500 2.450 2.500 2.360 2.630 272,000 693,400 2.5493 0.713 0.699 0.713 0.673 0.750 953,441 0.7273 -1.96%
2009-03-26 0 2.550 2.500 2.570 2.500 2.800 248,000 643,080 2.5931 0.727 0.713 0.733 0.713 0.799 869,313 0.7398 5.37%
2009-03-25 0 2.420 2.400 2.490 2.420 2.450 174,000 423,200 2.4322 0.690 0.685 0.710 0.690 0.699 609,922 0.6939 1.26%
2009-03-24 0 2.390 2.360 2.390 2.300 2.400 244,000 578,180 2.3696 0.682 0.673 0.682 0.656 0.685 855,292 0.6760 4.82%
2009-03-23 0 2.280 2.250 2.280 2.220 2.280 698,000 1,568,900 2.2477 0.650 0.642 0.650 0.633 0.650 2,446,697 0.6412 2.70%
2009-03-20 0 2.220 2.220 2.270 2.220 2.220 218,000 483,960 2.2200 0.633 0.633 0.648 0.633 0.633 764,155 0.6333 0.00%
2009-03-19 0 2.220 2.220 2.270 2.220 2.220 140,000 310,800 2.2200 0.633 0.633 0.648 0.633 0.633 490,741 0.6333 0.00%
2009-03-18 0 2.220 2.220 2.270 2.200 2.250 306,000 686,620 2.2439 0.633 0.633 0.648 0.628 0.642 1,072,621 0.6401 1.37%
2009-03-17 0 2.190 2.180 2.200 - - 0 0 - 0.625 0.622 0.628 - - 0 - 0.00%
2009-03-16 0 2.190 2.160 2.200 2.110 2.250 534,000 1,172,060 2.1949 0.625 0.616 0.628 0.602 0.642 1,871,828 0.6262 -2.67%
2009-03-13 0 2.250 2.240 2.250 2.160 2.250 494,000 1,103,140 2.2331 0.642 0.639 0.642 0.616 0.642 1,731,616 0.6371 4.65%
2009-03-12 0 2.150 2.150 2.180 2.100 2.200 336,000 718,020 2.1370 0.613 0.613 0.622 0.599 0.628 1,177,780 0.6096 0.94%
2009-03-11 0 2.130 2.110 2.130 2.080 2.150 120,000 256,380 2.1365 0.608 0.602 0.608 0.593 0.613 420,636 0.6095 2.40%
2009-03-10 0 2.080 2.080 2.110 2.050 2.090 1,194,000 2,475,720 2.0735 0.593 0.593 0.602 0.585 0.596 4,185,324 0.5915 -1.89%
2009-03-09 0 2.120 2.120 2.150 2.120 2.200 116,000 248,820 2.1450 0.605 0.605 0.613 0.605 0.628 406,614 0.6119 -5.36%
2009-03-06 0 2.240 2.240 2.250 2.230 2.240 792,000 1,773,940 2.2398 0.639 0.639 0.642 0.636 0.639 2,776,195 0.6390 0.90%
2009-03-05 0 2.220 2.220 2.290 2.140 2.250 242,000 532,260 2.1994 0.633 0.633 0.653 0.611 0.642 848,282 0.6275 3.74%
2009-03-04 0 2.140 2.130 2.140 2.100 2.150 812,000 1,713,180 2.1098 0.611 0.608 0.611 0.599 0.613 2,846,300 0.6019 1.42%
2009-03-03 0 2.110 2.110 2.150 2.080 2.100 666,000 1,396,400 2.0967 0.602 0.602 0.613 0.593 0.599 2,334,527 0.5982 0.48%
2009-03-02 0 2.100 2.100 2.110 2.060 2.100 943,000 1,953,320 2.0714 0.599 0.599 0.602 0.588 0.599 3,305,494 0.5909 -1.41%
2009-02-27 0 2.130 2.100 2.150 2.120 2.150 87,302 185,584 2.1258 0.608 0.599 0.613 0.605 0.613 306,019 0.6064 0.47%
2009-02-26 0 2.120 2.080 2.130 2.080 2.130 196,000 412,140 2.1028 0.605 0.593 0.608 0.593 0.608 687,038 0.5999 -0.47%
2009-02-25 0 2.130 2.100 2.130 2.100 2.130 178,000 378,020 2.1237 0.608 0.599 0.608 0.599 0.608 623,943 0.6059 0.00%
2009-02-24 0 2.130 2.130 2.140 2.130 2.180 184,000 393,540 2.1388 0.608 0.608 0.611 0.608 0.622 644,974 0.6102 -4.48%
2009-02-23 0 2.230 2.200 2.230 2.140 2.290 228,000 508,920 2.2321 0.636 0.628 0.636 0.611 0.653 799,208 0.6368 -3.46%
2009-02-20 0 2.310 2.290 2.310 2.250 2.330 346,000 799,120 2.3096 0.659 0.653 0.659 0.642 0.665 1,212,832 0.6589 -0.86%
2009-02-19 0 2.330 2.330 2.340 2.280 2.340 168,000 388,180 2.3106 0.665 0.665 0.668 0.650 0.668 588,890 0.6592 2.19%
2009-02-18 0 2.280 2.220 2.280 2.290 2.290 2,000 4,580 2.2900 0.650 0.633 0.650 0.653 0.653 7,011 0.6533 -0.87%
2009-02-17 0 2.300 2.250 2.300 2.200 2.300 200,000 446,900 2.2345 0.656 0.642 0.656 0.628 0.656 701,059 0.6375 1.32%
2009-02-16 0 2.270 2.260 2.300 2.250 2.300 198,000 449,060 2.2680 0.648 0.645 0.656 0.642 0.656 694,049 0.6470 0.00%
2009-02-13 0 2.270 2.260 2.300 2.210 2.270 154,000 345,800 2.2455 0.648 0.645 0.656 0.630 0.648 539,816 0.6406 3.18%
2009-02-12 0 2.200 2.200 2.250 2.140 2.250 304,000 653,340 2.1491 0.628 0.628 0.642 0.611 0.642 1,065,610 0.6131 4.27%
2009-02-11 0 2.110 2.110 2.180 2.080 2.200 42,000 88,940 2.1176 0.602 0.602 0.622 0.593 0.628 147,222 0.6041 -0.94%
2009-02-10 0 2.130 2.100 2.170 2.100 2.130 26,000 54,900 2.1115 0.608 0.599 0.619 0.599 0.608 91,138 0.6024 2.40%
2009-02-09 0 2.080 2.080 2.260 2.080 2.140 304,000 637,360 2.0966 0.593 0.593 0.645 0.593 0.611 1,065,610 0.5981 -1.42%
2009-02-06 0 2.110 2.110 2.140 2.110 2.120 70,000 148,340 2.1191 0.602 0.602 0.611 0.602 0.605 245,371 0.6046 1.44%
2009-02-05 0 2.080 2.080 2.090 2.080 2.120 180,000 378,600 2.1033 0.593 0.593 0.596 0.593 0.605 630,953 0.6000 0.48%
2009-02-04 0 2.070 2.070 2.080 2.070 2.100 142,000 296,040 2.0848 0.591 0.591 0.593 0.591 0.599 497,752 0.5948 0.49%
2009-02-03 0 2.060 2.040 2.060 2.040 2.060 76,000 155,640 2.0479 0.588 0.582 0.588 0.582 0.588 266,403 0.5842 3.00%
2009-02-02 0 2.000 2.000 2.070 2.000 2.000 56,000 112,000 2.0000 0.571 0.571 0.591 0.571 0.571 196,297 0.5706 -0.99%
2009-01-30 0 2.020 2.020 2.050 2.000 2.040 120,000 243,020 2.0252 0.576 0.576 0.585 0.571 0.582 420,636 0.5777 0.00%
2009-01-29 0 2.020 2.000 2.020 1.900 2.020 284,000 558,240 1.9656 0.576 0.571 0.576 0.542 0.576 995,504 0.5608 2.02%
2009-01-23 0 1.980 1.970 1.980 1.960 2.000 240,000 475,980 1.9833 0.565 0.562 0.565 0.559 0.571 841,271 0.5658 0.00%
2009-01-22 0 1.980 1.970 1.980 1.970 2.020 418,000 831,200 1.9885 0.565 0.562 0.565 0.562 0.576 1,465,214 0.5673 -1.00%
2009-01-21 0 2.000 1.970 2.000 1.960 2.050 560,000 1,121,900 2.0034 0.571 0.562 0.571 0.559 0.585 1,962,966 0.5715 -3.85%
2009-01-20 0 2.080 2.080 2.150 2.070 2.200 230,000 482,080 2.0960 0.593 0.593 0.613 0.591 0.628 806,218 0.5980 -1.89%
2009-01-19 0 2.120 2.120 2.150 2.050 2.180 40,000 85,680 2.1420 0.605 0.605 0.613 0.585 0.622 140,212 0.6111 -2.75%
2009-01-16 0 2.180 2.110 2.180 2.100 2.190 188,000 406,300 2.1612 0.622 0.602 0.622 0.599 0.625 658,996 0.6165 1.87%
2009-01-15 0 2.140 2.140 2.200 2.100 2.180 140,000 300,160 2.1440 0.611 0.611 0.628 0.599 0.622 490,741 0.6116 -3.17%
2009-01-14 0 2.210 2.170 2.230 2.210 2.230 296,000 655,160 2.2134 0.630 0.619 0.636 0.630 0.636 1,037,568 0.6314 1.38%
2009-01-13 0 2.180 2.160 2.180 2.180 2.200 154,000 337,240 2.1899 0.622 0.616 0.622 0.622 0.628 539,816 0.6247 0.00%
2009-01-12 0 2.180 2.140 2.180 2.180 2.200 94,000 205,800 2.1894 0.622 0.611 0.622 0.622 0.628 329,498 0.6246 -1.36%
2009-01-09 0 2.210 2.200 2.250 2.200 2.210 186,000 410,260 2.2057 0.630 0.628 0.642 0.628 0.630 651,985 0.6292 0.00%
2009-01-08 0 2.210 2.210 2.250 2.210 2.250 260,000 579,420 2.2285 0.630 0.630 0.642 0.630 0.642 911,377 0.6358 -3.91%
2009-01-07 0 2.300 2.300 2.320 2.230 2.360 672,000 1,539,100 2.2903 0.656 0.656 0.662 0.636 0.673 2,355,559 0.6534 3.60%
2009-01-06 0 2.220 2.220 2.270 2.200 2.360 1,480,000 3,355,840 2.2675 0.633 0.633 0.648 0.628 0.673 5,187,838 0.6469 -2.63%
2009-01-05 0 2.280 2.260 2.280 2.200 2.280 510,000 1,130,880 2.2174 0.650 0.645 0.650 0.628 0.650 1,787,701 0.6326 7.04%
2009-01-02 0 2.130 2.120 2.180 2.080 2.150 330,600 704,170 2.1300 0.608 0.605 0.622 0.593 0.613 1,158,851 0.6076 2.40%
2008-12-31 0 2.080 2.050 2.080 2.070 2.090 74,000 153,480 2.0741 0.593 0.585 0.593 0.591 0.596 259,392 0.5917 0.48%
2008-12-30 0 2.070 2.020 2.100 2.070 2.100 14,000 29,100 2.0786 0.591 0.576 0.599 0.591 0.599 49,074 0.5930 -1.43%
2008-12-29 0 2.100 2.070 2.100 2.100 2.110 452,000 949,240 2.1001 0.599 0.591 0.599 0.599 0.602 1,584,394 0.5991 -2.33%
2008-12-24 0 2.150 2.100 2.150 2.100 2.160 46,000 97,900 2.1283 0.613 0.599 0.613 0.599 0.616 161,244 0.6072 3.37%
2008-12-23 0 2.080 2.050 2.080 2.020 2.080 574,000 1,177,480 2.0514 0.593 0.585 0.593 0.576 0.593 2,012,040 0.5852 -3.26%
2008-12-22 0 2.150 2.100 2.150 2.150 2.160 92,000 198,100 2.1533 0.613 0.599 0.613 0.613 0.616 322,487 0.6143 -2.71%
2008-12-19 0 2.210 2.160 2.210 2.160 2.250 652,000 1,439,820 2.2083 0.630 0.616 0.630 0.616 0.642 2,285,453 0.6300 -3.91%
2008-12-18 0 2.300 2.250 2.310 2.220 2.330 472,000 1,067,460 2.2616 0.656 0.642 0.659 0.633 0.665 1,654,500 0.6452 0.00%
2008-12-17 0 2.300 2.280 2.300 2.260 2.360 248,000 577,760 2.3297 0.656 0.650 0.656 0.645 0.673 869,313 0.6646 4.55%
2008-12-16 0 2.280 2.260 2.280 2.280 2.360 142,000 330,200 2.3254 0.628 0.622 0.628 0.628 0.650 515,852 0.6401 -1.72%
2008-12-15 0 2.320 2.320 2.330 2.320 2.430 402,000 965,180 2.4009 0.639 0.639 0.641 0.639 0.669 1,460,370 0.6609 -2.93%
2008-12-12 0 2.390 2.270 2.390 2.280 2.500 236,000 550,200 2.3314 0.658 0.625 0.658 0.628 0.688 857,332 0.6418 1.70%
2008-12-11 0 2.350 2.340 2.460 2.250 2.470 410,000 963,140 2.3491 0.647 0.644 0.677 0.619 0.680 1,489,432 0.6466 4.44%
2008-12-10 0 2.250 2.250 2.260 2.200 2.260 494,000 1,103,860 2.2345 0.619 0.619 0.622 0.606 0.622 1,794,584 0.6151 2.27%
2008-12-09 0 2.200 2.180 2.260 2.180 2.280 711,000 1,592,280 2.2395 0.606 0.600 0.622 0.600 0.628 2,582,893 0.6165 -0.90%
2008-12-08 0 2.220 2.220 2.240 2.200 2.280 1,248,000 2,788,740 2.2346 0.611 0.611 0.617 0.606 0.628 4,533,686 0.6151 1.83%
2008-12-05 0 2.180 2.180 2.200 2.120 2.240 862,000 1,859,700 2.1574 0.600 0.600 0.606 0.584 0.617 3,131,440 0.5939 1.40%
2008-12-04 0 2.150 2.150 2.180 2.080 2.200 1,326,000 2,842,380 2.1436 0.592 0.592 0.600 0.573 0.606 4,817,042 0.5901 0.00%
2008-12-03 0 2.150 2.120 2.150 2.020 2.200 1,218,000 2,583,940 2.1215 0.592 0.584 0.592 0.556 0.606 4,424,703 0.5840 4.88%
2008-12-02 0 2.050 2.040 2.070 2.010 2.080 1,202,000 2,459,180 2.0459 0.564 0.562 0.570 0.553 0.573 4,366,579 0.5632 -4.65%
2008-12-01 0 2.150 2.140 2.150 2.140 2.150 976,000 2,098,080 2.1497 0.592 0.589 0.592 0.589 0.592 3,545,575 0.5917 -0.92%
2008-11-28 0 2.170 2.160 2.170 2.170 2.240 470,000 1,020,040 2.1703 0.597 0.595 0.597 0.597 0.617 1,707,398 0.5974 -1.36%
2008-11-27 0 2.200 2.160 2.250 2.200 2.300 470,000 1,040,300 2.2134 0.606 0.595 0.619 0.606 0.633 1,707,398 0.6093 4.76%
2008-11-26 0 2.100 2.050 2.100 2.000 2.170 935,980 1,928,091 2.0600 0.578 0.564 0.578 0.551 0.597 3,400,192 0.5671 0.96%
2008-11-25 0 2.080 2.050 2.160 2.080 2.080 60,000 129,300 2.1550 0.573 0.564 0.595 0.573 0.573 217,966 0.5932 1.46%
2008-11-24 0 2.050 2.080 2.090 2.010 2.050 30,000 60,800 2.0267 0.564 0.573 0.575 0.553 0.564 108,983 0.5579 -4.21%
2008-11-21 0 2.140 2.050 2.150 2.000 2.170 188,000 392,160 2.0860 0.589 0.564 0.592 0.551 0.597 682,959 0.5742 0.47%
2008-11-20 0 2.130 2.110 2.130 2.100 2.230 344,000 736,160 2.1400 0.586 0.581 0.586 0.578 0.614 1,249,670 0.5891 -5.33%
2008-11-19 0 2.250 2.200 2.250 2.200 2.250 257,000 577,790 2.2482 0.619 0.606 0.619 0.606 0.619 933,620 0.6189 0.00%
2008-11-18 0 2.250 2.230 2.260 2.220 2.250 854,000 1,918,000 2.2459 0.619 0.614 0.622 0.611 0.619 3,102,378 0.6182 -6.25%
2008-11-17 0 2.400 2.360 2.400 2.360 2.400 330,000 785,200 2.3794 0.661 0.650 0.661 0.650 0.661 1,198,811 0.6550 0.00%
2008-11-14 0 2.400 2.360 2.450 2.360 2.400 240,000 575,760 2.3990 0.661 0.650 0.674 0.650 0.661 871,863 0.6604 0.00%
2008-11-13 0 2.400 2.300 2.400 2.290 2.400 696,000 1,641,600 2.3586 0.661 0.633 0.661 0.630 0.661 2,528,402 0.6493 0.84%
2008-11-12 0 2.380 2.380 2.450 2.380 2.500 346,000 835,980 2.4161 0.655 0.655 0.674 0.655 0.688 1,256,935 0.6651 1.28%
2008-11-11 0 2.350 2.350 2.400 2.320 2.400 378,000 897,040 2.3731 0.647 0.647 0.661 0.639 0.661 1,373,184 0.6533 -0.84%
2008-11-10 0 2.370 2.310 2.380 2.300 2.380 366,000 862,540 2.3567 0.652 0.636 0.655 0.633 0.655 1,329,591 0.6487 3.04%
2008-11-07 0 2.300 2.280 2.300 2.230 2.380 504,000 1,164,060 2.3096 0.633 0.628 0.633 0.614 0.655 1,830,912 0.6358 5.02%
2008-11-06 0 2.190 2.160 2.190 2.170 2.300 334,000 740,520 2.2171 0.603 0.595 0.603 0.597 0.633 1,213,342 0.6103 -1.79%
2008-11-05 0 2.230 2.230 2.240 2.100 2.250 258,000 570,240 2.2102 0.614 0.614 0.617 0.578 0.619 937,252 0.6084 6.19%
2008-11-04 0 2.100 2.100 2.130 2.020 2.800 366,000 774,980 2.1174 0.578 0.578 0.586 0.556 0.771 1,329,591 0.5829 5.00%
2008-11-03 0 2.000 1.980 2.100 1.950 2.070 994,000 1,988,780 2.0008 0.551 0.545 0.578 0.537 0.570 3,610,965 0.5508 2.56%
2008-10-31 0 1.950 1.930 1.950 1.950 1.950 92,000 179,400 1.9500 0.537 0.531 0.537 0.537 0.537 334,214 0.5368 1.56%
2008-10-30 0 1.920 1.900 2.010 1.920 2.050 922,000 1,844,100 2.0001 0.529 0.523 0.553 0.529 0.564 3,349,406 0.5506 3.78%
2008-10-29 0 1.850 1.850 1.900 1.850 2.010 664,000 1,261,200 1.8994 0.509 0.509 0.523 0.509 0.553 2,412,154 0.5229 0.00%
2008-10-28 0 1.850 1.850 1.860 1.700 2.100 530,000 975,320 1.8402 0.509 0.509 0.512 0.468 0.578 1,925,364 0.5066 2.78%
2008-10-27 0 1.800 1.800 1.870 1.800 1.930 588,000 1,101,140 1.8727 0.495 0.495 0.515 0.495 0.531 2,136,064 0.5155 -7.69%
2008-10-24 0 1.950 1.950 1.960 1.950 1.980 3,168,000 6,191,960 1.9545 0.537 0.537 0.540 0.537 0.545 11,508,588 0.5380 -1.52%
2008-10-23 0 1.980 1.980 2.060 1.980 2.110 126,000 257,400 2.0429 0.545 0.545 0.567 0.545 0.581 457,728 0.5623 -7.48%
2008-10-22 0 2.140 2.140 2.150 2.140 2.180 324,000 698,600 2.1562 0.589 0.589 0.592 0.589 0.600 1,177,015 0.5935 0.94%
2008-10-21 0 2.120 2.120 2.200 2.110 2.500 628,000 1,484,660 2.3641 0.584 0.584 0.606 0.581 0.688 2,281,374 0.6508 -16.21%
2008-10-20 0 2.530 2.510 2.530 2.520 2.900 444,000 1,153,900 2.5989 0.696 0.691 0.696 0.694 0.798 1,612,946 0.7154 -4.53%
2008-10-17 0 2.650 2.650 2.680 2.650 2.700 252,000 676,820 2.6858 0.729 0.729 0.738 0.729 0.743 915,456 0.7393 -2.93%
2008-10-16 0 2.730 2.680 2.730 2.670 2.840 39,000 106,380 2.7277 0.751 0.738 0.751 0.735 0.782 141,678 0.7509 -4.21%
2008-10-15 0 2.850 2.850 2.870 2.750 2.850 144,000 405,320 2.8147 0.785 0.785 0.790 0.757 0.785 523,118 0.7748 -3.39%
2008-10-14 0 2.950 2.900 2.960 2.900 2.950 74,000 217,500 2.9392 0.812 0.798 0.815 0.798 0.812 268,824 0.8091 2.43%
2008-10-13 0 2.880 2.880 2.900 2.650 2.880 342,000 942,840 2.7568 0.793 0.793 0.798 0.729 0.793 1,242,404 0.7589 5.49%
2008-10-10 0 2.730 2.660 2.730 2.650 2.850 556,000 1,509,860 2.7156 0.751 0.732 0.751 0.729 0.785 2,019,815 0.7475 -7.14%
2008-10-09 0 2.940 2.930 2.950 2.910 2.950 254,000 721,228 2.8395 0.809 0.807 0.812 0.801 0.812 922,721 0.7816 10.94%
2008-10-08 0 2.650 2.650 2.780 2.650 2.850 608,000 1,666,200 2.7405 0.729 0.729 0.765 0.729 0.785 2,208,719 0.7544 -11.07%
2008-10-06 0 2.980 2.900 2.980 2.900 3.100 488,000 1,466,120 3.0043 0.820 0.798 0.820 0.798 0.853 1,772,788 0.8270 -6.88%
2008-10-03 0 3.200 3.100 3.200 3.200 3.340 330,000 1,075,040 3.2577 0.881 0.853 0.881 0.881 0.919 1,198,811 0.8968 -4.19%
2008-10-02 0 3.340 3.300 3.340 3.260 3.500 215,000 711,100 3.3074 0.919 0.908 0.919 0.897 0.963 781,044 0.9104 1.21%
2008-09-30 0 3.300 3.100 3.300 2.800 3.300 230,000 708,220 3.0792 0.908 0.853 0.908 0.771 0.908 835,535 0.8476 0.30%
2008-09-29 0 3.290 3.290 3.300 3.100 3.500 150,000 491,560 3.2771 0.906 0.906 0.908 0.853 0.963 544,914 0.9021 -3.24%
2008-09-26 0 3.400 3.390 3.460 3.400 3.600 412,000 1,428,680 3.4677 0.936 0.933 0.952 0.936 0.991 1,496,698 0.9546 -5.56%
2008-09-25 0 3.600 3.600 3.630 3.500 3.640 1,215,750 4,360,725 3.5869 0.991 0.991 0.999 0.963 1.002 4,416,530 0.9874 -2.96%
2008-09-24 0 3.710 3.700 3.870 3.700 3.900 1,590,000 6,156,800 3.8722 1.021 1.019 1.065 1.019 1.074 5,776,091 1.0659 -4.87%
2008-09-23 0 3.900 3.860 3.900 3.800 3.910 2,026,000 7,850,400 3.8748 1.074 1.063 1.074 1.046 1.076 7,359,975 1.0666 1.56%
2008-09-22 0 3.840 3.840 3.860 3.700 3.870 470,000 1,795,920 3.8211 1.057 1.057 1.063 1.019 1.065 1,707,398 1.0518 0.52%
2008-09-19 0 3.820 3.810 3.870 3.750 3.880 332,000 1,261,520 3.7998 1.052 1.049 1.065 1.032 1.068 1,206,077 1.0460 1.87%
2008-09-18 0 3.750 3.550 3.840 3.680 4.000 670,000 2,520,300 3.7616 1.032 0.977 1.057 1.013 1.101 2,433,950 1.0355 -7.64%
2008-09-17 0 4.060 4.010 4.070 4.010 4.200 66,000 269,840 4.0885 1.118 1.104 1.120 1.104 1.156 239,762 1.1254 -4.47%
2008-09-16 0 4.250 4.000 4.250 4.100 4.300 718,000 3,037,780 4.2309 1.170 1.101 1.170 1.129 1.184 2,608,323 1.1646 -1.62%
2008-09-12 0 4.320 4.300 4.320 4.260 4.320 222,000 955,620 4.3046 1.189 1.184 1.189 1.173 1.189 806,473 1.1849 0.47%
2008-09-11 0 4.300 4.250 4.300 4.190 4.440 386,000 1,660,400 4.3016 1.184 1.170 1.184 1.153 1.222 1,402,246 1.1841 -2.49%
2008-09-10 0 4.410 4.350 4.400 4.350 4.460 1,050,000 4,612,860 4.3932 1.214 1.197 1.211 1.197 1.228 3,814,400 1.2093 1.15%
2008-09-09 0 4.360 4.360 4.370 4.250 4.500 1,152,000 5,007,960 4.3472 1.200 1.200 1.203 1.170 1.239 4,184,941 1.1967 2.59%
2008-09-08 0 4.250 4.250 4.290 4.250 4.320 665,000 2,859,820 4.3005 1.170 1.170 1.181 1.170 1.189 2,415,786 1.1838 1.19%
2008-09-05 0 4.200 4.200 4.230 4.200 4.200 6,000 25,200 4.2000 1.156 1.156 1.164 1.156 1.156 21,797 1.1561 -0.94%
2008-09-04 0 4.240 4.230 4.280 4.230 4.280 68,000 288,540 4.2432 1.167 1.164 1.178 1.164 1.178 247,028 1.1680 0.24%
2008-09-03 0 4.230 4.230 4.250 - - 0 0 - 1.164 1.164 1.170 - - 0 - 0.00%
2008-09-02 0 4.230 4.230 4.240 4.230 4.300 222,000 943,400 4.2495 1.164 1.164 1.167 1.164 1.184 806,473 1.1698 0.95%
2008-09-01 0 4.340 4.300 4.350 4.270 4.400 44,000 191,000 4.3409 1.153 1.143 1.156 1.135 1.169 165,564 1.1536 -2.91%
2008-08-29 0 4.470 4.390 4.470 4.350 4.470 140,000 614,600 4.3900 1.188 1.167 1.188 1.156 1.188 526,794 1.1667 4.20%
2008-08-28 0 4.290 4.290 4.350 4.250 4.320 284,000 1,220,920 4.2990 1.140 1.140 1.156 1.129 1.148 1,068,639 1.1425 0.94%
2008-08-27 0 4.250 4.240 4.250 4.160 4.250 264,000 1,115,700 4.2261 1.129 1.127 1.129 1.106 1.129 993,383 1.1231 2.91%
2008-08-26 0 4.130 4.130 4.240 4.130 4.210 10,000 41,940 4.1940 1.098 1.098 1.127 1.098 1.119 37,628 1.1146 -1.90%
2008-08-25 0 4.210 4.150 4.210 4.210 4.250 168,000 709,540 4.2235 1.119 1.103 1.119 1.119 1.129 632,153 1.1224 -0.71%
2008-08-21 0 4.240 4.240 4.280 4.210 4.300 16,000 68,300 4.2688 1.127 1.127 1.137 1.119 1.143 60,205 1.1345 0.71%
2008-08-20 0 4.210 4.210 4.230 4.130 4.280 156,000 658,920 4.2238 1.119 1.119 1.124 1.098 1.137 586,999 1.1225 -3.22%
2008-08-19 0 4.350 4.300 4.350 4.250 4.350 102,000 438,340 4.2975 1.156 1.143 1.156 1.129 1.156 383,807 1.1421 1.40%
2008-08-18 0 4.290 4.280 4.430 4.280 4.300 102,000 437,700 4.2912 1.140 1.137 1.177 1.137 1.143 383,807 1.1404 -3.38%
2008-08-15 0 4.440 4.300 4.440 4.450 4.450 22,000 97,780 4.4445 1.180 1.143 1.180 1.183 1.183 82,782 1.1812 -0.22%
2008-08-14 0 4.450 4.450 4.540 4.450 4.470 14,000 62,340 4.4529 1.183 1.183 1.207 1.183 1.188 52,679 1.1834 -2.20%
2008-08-13 0 4.550 4.450 4.570 4.550 4.580 214,000 975,100 4.5565 1.209 1.183 1.215 1.209 1.217 805,242 1.2109 -0.66%
2008-08-12 0 4.580 4.330 4.600 4.280 4.700 180,000 825,080 4.5838 1.217 1.151 1.222 1.137 1.249 677,306 1.2182 -2.14%
2008-08-11 0 4.680 4.680 4.750 4.670 4.750 48,000 225,300 4.6938 1.244 1.244 1.262 1.241 1.262 180,615 1.2474 -1.47%
2008-08-08 0 4.750 4.710 4.750 4.750 4.750 52,000 247,000 4.7500 1.262 1.252 1.262 1.262 1.262 195,666 1.2624 -0.21%
2008-08-07 0 4.760 4.750 4.800 4.750 4.760 96,000 456,060 4.7506 1.265 1.262 1.276 1.262 1.265 361,230 1.2625 0.21%
2008-08-05 0 4.750 4.750 4.800 4.750 4.750 362,000 1,719,500 4.7500 1.262 1.262 1.276 1.262 1.262 1,362,138 1.2624 -0.21%
2008-08-04 0 4.760 4.750 4.940 4.750 4.760 62,000 294,960 4.7574 1.265 1.262 1.313 1.262 1.265 233,294 1.2643 0.00%
2008-08-01 0 4.760 4.760 4.800 4.760 4.800 38,000 181,100 4.7658 1.265 1.265 1.276 1.265 1.276 142,987 1.2665 -2.66%
2008-07-31 0 4.890 4.860 4.900 4.800 4.900 28,000 136,240 4.8657 1.300 1.292 1.302 1.276 1.302 105,359 1.2931 2.95%
2008-07-30 0 4.750 4.750 4.760 4.750 4.760 220,000 1,046,240 4.7556 1.262 1.262 1.265 1.262 1.265 827,819 1.2639 0.21%
2008-07-29 0 4.740 4.680 4.740 4.740 4.760 360,000 1,710,520 4.7514 1.260 1.244 1.260 1.260 1.265 1,354,613 1.2627 -0.42%
2008-07-28 0 4.760 4.750 4.830 4.750 4.760 50,000 237,900 4.7580 1.265 1.262 1.284 1.262 1.265 188,141 1.2645 0.21%
2008-07-25 0 4.750 4.750 4.800 4.750 4.770 128,000 608,280 4.7522 1.262 1.262 1.276 1.262 1.268 481,640 1.2629 -1.25%
2008-07-24 0 4.810 4.770 4.810 4.750 4.810 244,000 1,164,040 4.7707 1.278 1.268 1.278 1.262 1.278 918,126 1.2678 0.00%
2008-07-23 0 4.810 4.780 4.830 4.800 4.820 72,000 346,360 4.8106 1.278 1.270 1.284 1.276 1.281 270,923 1.2784 0.84%
2008-07-22 0 4.770 4.770 4.860 4.770 4.790 60,000 287,260 4.7877 1.268 1.268 1.292 1.268 1.273 225,769 1.2724 -0.21%
2008-07-21 0 4.780 4.760 4.800 4.780 4.800 70,000 335,600 4.7943 1.270 1.265 1.276 1.270 1.276 263,397 1.2741 0.00%
2008-07-18 0 4.780 4.750 4.790 4.750 4.800 446,000 2,126,300 4.7675 1.270 1.262 1.273 1.262 1.276 1,678,214 1.2670 -0.42%
2008-07-17 0 4.800 4.780 4.800 4.750 4.820 242,000 1,161,020 4.7976 1.276 1.270 1.276 1.262 1.281 910,601 1.2750 0.42%
2008-07-16 0 4.780 4.760 4.780 4.740 4.780 668,000 3,174,600 4.7524 1.270 1.265 1.270 1.260 1.270 2,513,559 1.2630 0.00%
2008-07-15 0 4.780 4.760 4.800 4.780 4.880 230,000 1,106,400 4.8104 1.270 1.265 1.276 1.270 1.297 865,447 1.2784 -1.65%
2008-07-14 0 4.860 4.950 4.980 4.860 4.980 242,000 1,201,040 4.9630 1.292 1.316 1.323 1.292 1.323 910,601 1.3190 -1.82%
2008-07-11 0 4.950 4.940 4.950 4.900 4.960 156,000 769,260 4.9312 1.316 1.313 1.316 1.302 1.318 586,999 1.3105 1.02%
2008-07-10 0 4.900 4.870 4.900 4.810 4.910 174,000 851,480 4.8936 1.302 1.294 1.302 1.278 1.305 654,729 1.3005 -1.80%
2008-07-09 0 4.990 4.950 4.990 4.970 5.000 238,000 1,186,300 4.9845 1.326 1.316 1.326 1.321 1.329 895,549 1.3247 -0.20%
2008-07-08 0 5.000 4.920 5.000 4.900 5.020 164,000 817,000 4.9817 1.329 1.308 1.329 1.302 1.334 617,101 1.3239 -1.57%
2008-07-07 0 5.080 5.020 5.080 5.020 5.080 180,000 914,120 5.0784 1.350 1.334 1.350 1.334 1.350 677,306 1.3496 0.20%
2008-07-04 0 5.070 5.060 5.100 5.070 5.140 204,000 1,040,460 5.1003 1.347 1.345 1.355 1.347 1.366 767,614 1.3554 -1.74%
2008-07-03 0 5.160 5.110 5.190 5.060 5.200 228,000 1,168,260 5.1239 1.371 1.358 1.379 1.345 1.382 857,921 1.3617 -0.77%
2008-07-02 0 5.200 5.130 5.200 5.150 5.220 62,000 322,900 5.2081 1.382 1.363 1.382 1.369 1.387 233,294 1.3841 -0.38%
2008-06-30 0 5.220 5.180 5.220 5.100 5.230 4,412,000 22,855,240 5.1802 1.387 1.377 1.387 1.355 1.390 16,601,529 1.3767 -0.19%
2008-06-27 0 5.230 5.210 5.240 5.110 5.260 76,000 396,160 5.2126 1.390 1.385 1.393 1.358 1.398 285,974 1.3853 -1.32%
2008-06-26 0 5.300 5.300 5.400 5.300 5.300 4,000 21,200 5.3000 1.409 1.409 1.435 1.409 1.409 15,051 1.4085 0.00%
2008-06-25 0 5.300 5.300 5.400 5.300 5.310 118,000 625,460 5.3005 1.409 1.409 1.435 1.409 1.411 444,012 1.4087 0.00%
2008-06-24 0 5.300 5.300 5.400 5.300 5.400 74,000 395,680 5.3470 1.409 1.409 1.435 1.409 1.435 278,448 1.4210 -1.85%
2008-06-23 0 5.400 5.300 5.400 5.290 5.480 20,000 107,500 5.3750 1.435 1.409 1.435 1.406 1.456 75,256 1.4285 1.69%
2008-06-20 0 5.310 5.310 5.390 5.300 5.340 290,000 1,539,960 5.3102 1.411 1.411 1.432 1.409 1.419 1,091,216 1.4112 -1.67%
2008-06-19 0 5.400 5.350 5.400 5.400 5.480 22,000 120,340 5.4700 1.435 1.422 1.435 1.435 1.456 82,782 1.4537 -0.92%
2008-06-18 0 5.450 5.400 5.450 5.350 5.450 162,400 873,432 5.3783 1.448 1.435 1.448 1.422 1.448 611,081 1.4293 0.55%
2008-06-17 0 5.420 5.370 5.420 5.420 5.450 28,000 152,160 5.4343 1.440 1.427 1.440 1.440 1.448 105,359 1.4442 0.74%
2008-06-16 0 5.380 5.380 5.400 5.300 5.380 50,000 266,780 5.3356 1.430 1.430 1.435 1.409 1.430 188,141 1.4180 -0.74%
2008-06-13 0 5.420 5.420 5.450 5.320 5.450 180,000 976,800 5.4267 1.440 1.440 1.448 1.414 1.448 677,306 1.4422 -0.55%
2008-06-12 0 5.450 5.450 5.490 5.300 5.450 354,000 1,882,420 5.3176 1.448 1.448 1.459 1.409 1.448 1,332,036 1.4132 2.25%
2008-06-11 0 5.330 5.310 5.350 5.300 5.330 139,500 740,105 5.3054 1.416 1.411 1.422 1.409 1.416 524,912 1.4100 0.38%
2008-06-10 0 5.310 5.300 5.310 5.300 5.320 268,000 1,423,700 5.3123 1.411 1.409 1.411 1.409 1.414 1,008,434 1.4118 -2.75%
2008-06-06 0 5.460 5.460 5.500 5.420 5.460 138,000 751,980 5.4491 1.451 1.451 1.462 1.440 1.451 519,268 1.4482 0.18%
2008-06-05 0 5.450 5.400 5.480 5.450 5.450 36,000 196,200 5.4500 1.448 1.435 1.456 1.448 1.448 135,461 1.4484 0.00%
2008-06-04 0 5.450 5.450 5.500 5.380 5.450 114,000 619,680 5.4358 1.448 1.448 1.462 1.430 1.448 428,961 1.4446 0.74%
2008-06-03 0 5.410 5.390 5.480 5.380 5.430 152,000 819,800 5.3934 1.438 1.432 1.456 1.430 1.443 571,948 1.4333 -0.55%
2008-06-02 0 5.440 5.410 5.480 5.400 5.450 66,000 358,240 5.4279 1.446 1.438 1.456 1.435 1.448 248,346 1.4425 1.49%
2008-05-30 0 5.360 5.360 5.420 5.300 5.360 382,000 2,043,740 5.3501 1.424 1.424 1.440 1.409 1.424 1,437,394 1.4218 0.00%
2008-05-29 0 5.360 5.360 5.380 5.360 5.370 22,000 118,020 5.3645 1.424 1.424 1.430 1.424 1.427 82,782 1.4257 -0.37%
2008-05-28 0 5.380 5.360 5.380 5.350 5.380 92,000 493,100 5.3598 1.430 1.424 1.430 1.422 1.430 346,179 1.4244 -0.19%
2008-05-27 0 5.390 5.320 5.400 5.390 5.400 18,000 97,120 5.3956 1.432 1.414 1.435 1.432 1.435 67,731 1.4339 1.51%
2008-05-26 0 5.310 5.310 5.330 5.300 5.340 234,000 1,242,320 5.3091 1.411 1.411 1.416 1.409 1.419 880,498 1.4109 -0.75%
2008-05-23 0 5.350 5.350 5.370 5.350 5.350 104,000 556,400 5.3500 1.422 1.422 1.427 1.422 1.422 391,333 1.4218 0.19%
2008-05-22 0 5.340 5.320 5.350 5.300 5.350 250,000 1,330,720 5.3229 1.419 1.414 1.422 1.409 1.422 940,703 1.4146 1.91%
2008-05-21 0 5.240 5.240 5.300 5.230 5.300 200,000 1,053,420 5.2671 1.393 1.393 1.409 1.390 1.409 752,563 1.3998 -0.57%
2008-05-20 0 5.270 5.270 5.300 5.270 5.300 64,000 338,020 5.2816 1.401 1.401 1.409 1.401 1.409 240,820 1.4036 -0.19%
2008-05-19 0 5.280 5.280 5.330 5.280 5.340 106,000 562,820 5.3096 1.403 1.403 1.416 1.403 1.419 398,858 1.4111 -2.22%
2008-05-16 0 5.400 5.330 5.480 - - 0 0 - 1.435 1.416 1.456 - - 0 - 0.00%
2008-05-15 0 5.400 5.330 5.400 5.360 5.400 96,000 518,320 5.3992 1.435 1.416 1.435 1.424 1.435 361,230 1.4349 0.00%
2008-05-14 0 5.400 5.340 5.440 5.300 5.400 90,000 484,380 5.3820 1.435 1.419 1.446 1.409 1.435 338,653 1.4303 0.37%
2008-05-13 0 5.380 5.360 5.380 5.360 5.400 268,000 1,445,200 5.3925 1.430 1.424 1.430 1.424 1.435 1,008,434 1.4331 -0.37%
2008-05-09 0 5.400 5.400 5.410 5.390 5.430 78,000 421,580 5.4049 1.435 1.435 1.438 1.432 1.443 293,499 1.4364 0.00%
2008-05-08 0 5.400 5.400 5.410 5.370 5.430 110,000 593,620 5.3965 1.435 1.435 1.438 1.427 1.443 413,909 1.4342 -0.92%
2008-05-07 0 5.450 5.400 5.450 5.400 5.470 30,000 162,900 5.4300 1.448 1.435 1.448 1.435 1.454 112,884 1.4431 0.18%
2008-05-06 0 5.440 5.440 5.480 5.380 5.450 142,000 769,000 5.4155 1.446 1.446 1.456 1.430 1.448 534,319 1.4392 -0.55%
2008-05-05 0 5.470 5.420 5.470 5.400 5.500 122,000 666,100 5.4598 1.454 1.440 1.454 1.435 1.462 459,063 1.4510 0.37%
2008-05-02 0 5.450 5.400 5.460 5.350 5.500 52,000 282,160 5.4262 1.448 1.435 1.451 1.422 1.462 195,666 1.4420 -0.55%
2008-04-30 0 5.480 5.400 5.480 5.360 5.500 526,000 2,847,920 5.4143 1.456 1.435 1.456 1.424 1.462 1,979,239 1.4389 -0.72%
2008-04-29 0 5.520 5.520 5.560 5.500 5.560 88,000 485,160 5.5132 1.467 1.467 1.478 1.462 1.478 331,128 1.4652 0.36%
2008-04-28 0 5.500 5.500 5.520 5.500 5.570 142,000 784,880 5.5273 1.462 1.462 1.467 1.462 1.480 534,319 1.4689 -2.83%
2008-04-25 0 5.660 5.610 5.660 5.580 5.730 172,000 971,460 5.6480 1.504 1.491 1.504 1.483 1.523 647,204 1.5010 -1.22%
2008-04-24 0 5.730 5.660 5.730 5.700 5.730 58,000 332,280 5.7290 1.523 1.504 1.523 1.515 1.523 218,243 1.5225 0.00%
2008-04-23 0 5.730 5.700 5.730 5.700 5.780 42,000 241,040 5.7390 1.523 1.515 1.523 1.515 1.536 158,038 1.5252 -0.87%
2008-04-22 0 5.780 5.630 5.780 5.520 5.850 142,000 801,840 5.6468 1.536 1.496 1.536 1.467 1.555 534,319 1.5007 2.30%
2008-04-21 0 5.650 5.650 5.700 5.580 5.750 82,000 463,320 5.6502 1.502 1.502 1.515 1.483 1.528 308,551 1.5016 -0.18%
2008-04-18 0 5.660 5.660 5.760 5.550 5.820 53,586,000 295,157,380 5.5081 1.504 1.504 1.531 1.475 1.547 201,634,076 1.4638 -4.07%
2008-04-17 0 5.900 5.800 5.910 5.900 5.930 48,000 283,680 5.9100 1.568 1.541 1.571 1.568 1.576 180,615 1.5706 0.00%
2008-04-16 0 5.900 5.800 5.900 - - 0 0 - 1.568 1.541 1.568 - - 0 - -0.84%
2008-04-15 0 5.950 5.900 5.990 5.850 5.950 396,000 2,336,820 5.9011 1.581 1.568 1.592 1.555 1.581 1,490,074 1.5683 1.71%
2008-04-14 0 5.850 5.850 5.900 5.710 5.900 208,000 1,216,120 5.8467 1.555 1.555 1.568 1.517 1.568 782,665 1.5538 0.86%
2008-04-11 0 5.800 5.800 5.900 5.790 5.900 22,000 129,140 5.8700 1.541 1.541 1.568 1.539 1.568 82,782 1.5600 -1.69%
2008-04-10 0 5.900 5.860 5.900 5.900 5.950 608,000 3,603,740 5.9272 1.568 1.557 1.568 1.568 1.581 2,287,790 1.5752 0.68%
2008-04-09 0 5.860 5.850 5.860 5.800 5.870 460,000 2,684,360 5.8356 1.557 1.555 1.557 1.541 1.560 1,730,894 1.5509 1.21%
2008-04-08 0 5.790 5.790 5.830 5.780 5.800 28,000 162,140 5.7907 1.539 1.539 1.549 1.536 1.541 105,359 1.5389 0.00%
2008-04-07 0 5.790 5.750 5.850 5.750 5.800 122,000 705,840 5.7856 1.539 1.528 1.555 1.528 1.541 459,063 1.5376 -0.17%
2008-04-03 0 5.800 5.750 5.830 5.750 5.800 306,000 1,773,300 5.7951 1.541 1.528 1.549 1.528 1.541 1,151,421 1.5401 0.69%
2008-04-02 0 5.760 5.760 5.860 5.730 5.730 10,000 57,300 5.7300 1.531 1.531 1.557 1.523 1.523 37,628 1.5228 0.17%
2008-04-01 0 5.750 5.750 5.800 5.720 5.770 98,000 563,860 5.7537 1.528 1.528 1.541 1.520 1.533 368,756 1.5291 0.17%
2008-03-31 0 5.740 5.720 5.800 5.720 5.750 68,000 390,160 5.7376 1.525 1.520 1.541 1.520 1.528 255,871 1.5248 -0.69%
2008-03-28 0 5.780 5.780 5.850 5.750 5.800 88,000 506,820 5.7593 1.536 1.536 1.555 1.528 1.541 331,128 1.5306 0.35%
2008-03-27 0 5.760 5.760 5.840 5.750 5.760 64,000 368,460 5.7572 1.531 1.531 1.552 1.528 1.531 240,820 1.5300 -1.54%
2008-03-26 0 5.850 5.760 5.850 5.700 5.850 60,000 346,920 5.7820 1.555 1.531 1.555 1.515 1.555 225,769 1.5366 0.86%
2008-03-25 0 5.800 5.760 5.800 5.700 5.800 64,000 368,280 5.7544 1.541 1.531 1.541 1.515 1.541 240,820 1.5293 1.75%
2008-03-20 0 5.700 5.700 5.750 5.680 5.700 276,000 1,572,340 5.6969 1.515 1.515 1.528 1.510 1.515 1,038,536 1.5140 -0.87%
2008-03-19 0 5.750 5.750 5.860 5.750 5.800 122,000 706,920 5.7944 1.528 1.528 1.557 1.528 1.541 459,063 1.5399 0.00%
2008-03-18 0 5.750 5.750 5.800 5.700 5.850 534,000 3,067,240 5.7439 1.528 1.528 1.541 1.515 1.555 2,009,342 1.5265 -3.36%
2008-03-17 0 5.950 5.890 5.950 5.700 6.270 787,000 4,651,810 5.9108 1.581 1.565 1.581 1.515 1.666 2,961,334 1.5708 1.71%
2008-03-14 0 5.850 5.800 5.850 5.740 5.900 248,000 1,439,420 5.8041 1.555 1.541 1.555 1.525 1.568 933,178 1.5425 1.56%
2008-03-13 0 5.760 5.750 5.850 5.720 5.850 136,000 789,560 5.8056 1.531 1.528 1.555 1.520 1.555 511,743 1.5429 -2.37%
2008-03-12 0 5.900 5.890 5.900 5.850 5.900 280,000 1,646,100 5.8789 1.568 1.565 1.568 1.555 1.568 1,053,588 1.5624 -0.84%
2008-03-11 0 5.950 5.950 5.960 5.700 6.270 1,566,800 9,547,856 6.0939 1.581 1.581 1.584 1.515 1.666 5,895,575 1.6195 2.59%
2008-03-10 0 5.800 5.790 5.800 5.600 5.900 583,000 3,364,940 5.7718 1.541 1.539 1.541 1.488 1.568 2,193,720 1.5339 -4.92%
2008-03-07 0 6.100 5.520 6.100 5.500 6.110 302,000 1,704,780 5.6450 1.621 1.467 1.621 1.462 1.624 1,136,369 1.5002 9.12%
2008-03-06 0 5.590 5.510 5.650 5.460 5.600 241,000 1,332,000 5.5270 1.486 1.464 1.502 1.451 1.488 906,838 1.4688 1.27%
2008-03-05 0 5.520 5.510 5.590 5.520 5.600 44,000 243,380 5.5314 1.467 1.464 1.486 1.467 1.488 165,564 1.4700 0.73%
2008-03-04 0 5.480 5.480 5.590 5.400 5.610 113,400 620,710 5.4736 1.456 1.456 1.486 1.435 1.491 426,703 1.4547 -0.36%
2008-03-03 0 5.500 5.480 5.590 5.500 5.580 214,000 1,187,060 5.5470 1.462 1.456 1.486 1.462 1.483 805,242 1.4742 -0.36%
2008-02-29 0 5.520 5.500 5.590 5.520 5.520 20,000 110,400 5.5200 1.467 1.462 1.486 1.467 1.467 75,256 1.4670 -1.08%
2008-02-28 0 5.580 5.480 5.580 5.460 5.650 108,000 599,440 5.5504 1.483 1.456 1.483 1.451 1.502 406,384 1.4751 0.36%
2008-02-27 0 5.560 5.560 5.580 5.520 5.560 180,200 999,900 5.5488 1.478 1.478 1.483 1.467 1.478 678,059 1.4747 0.72%
2008-02-26 0 5.520 5.520 5.550 5.520 5.540 171,700 948,156 5.5222 1.467 1.467 1.475 1.467 1.472 646,075 1.4676 0.00%
2008-02-25 0 5.520 5.480 5.530 5.500 5.550 380,000 2,094,980 5.5131 1.467 1.456 1.470 1.462 1.475 1,429,869 1.4652 0.36%
2008-02-22 0 5.500 5.500 5.510 5.500 5.500 128,000 704,000 5.5000 1.462 1.462 1.464 1.462 1.462 481,640 1.4617 0.00%
2008-02-21 0 5.500 5.450 5.500 5.490 5.500 26,000 142,820 5.4931 1.462 1.448 1.462 1.459 1.462 97,833 1.4598 0.18%
2008-02-20 0 5.490 5.430 5.500 5.460 5.500 30,000 164,540 5.4847 1.459 1.443 1.462 1.451 1.462 112,884 1.4576 0.55%
2008-02-19 0 5.460 5.460 5.490 5.460 5.460 60,000 327,600 5.4600 1.451 1.451 1.459 1.451 1.451 225,769 1.4510 0.00%
2008-02-18 0 5.460 5.410 5.460 5.450 5.500 26,000 141,880 5.4569 1.451 1.438 1.451 1.448 1.462 97,833 1.4502 0.92%
2008-02-15 0 5.410 5.410 5.490 5.410 5.450 40,000 217,600 5.4400 1.438 1.438 1.459 1.438 1.448 150,513 1.4457 -1.99%
2008-02-14 0 5.520 5.470 5.520 5.480 5.550 254,000 1,400,820 5.5150 1.467 1.454 1.467 1.456 1.475 955,754 1.4657 0.36%
2008-02-13 0 5.500 5.500 5.520 5.480 5.540 356,000 1,962,820 5.5135 1.462 1.462 1.467 1.456 1.472 1,339,561 1.4653 0.00%
2008-02-12 0 5.500 5.500 5.520 5.300 5.520 236,000 1,294,220 5.4840 1.462 1.462 1.467 1.409 1.467 888,024 1.4574 0.55%
2008-02-11 0 5.470 5.470 5.500 5.340 5.550 458,000 2,517,640 5.4970 1.454 1.454 1.462 1.419 1.475 1,723,368 1.4609 1.30%
2008-02-06 0 5.400 5.380 5.440 5.380 5.400 84,000 452,160 5.3829 1.435 1.430 1.446 1.430 1.435 316,076 1.4305 -0.92%
2008-02-05 0 5.450 5.320 5.450 5.300 5.450 108,000 575,040 5.3244 1.448 1.414 1.448 1.409 1.448 406,384 1.4150 2.64%
2008-02-04 0 5.310 5.310 5.350 5.200 5.400 68,000 359,960 5.2935 1.411 1.411 1.422 1.382 1.435 255,871 1.4068 1.34%
2008-02-01 0 5.240 5.220 5.300 5.160 5.300 236,000 1,239,970 5.2541 1.393 1.387 1.409 1.371 1.409 888,024 1.3963 0.58%
2008-01-31 0 5.210 5.130 5.210 5.110 5.210 165,000 845,870 5.1265 1.385 1.363 1.385 1.358 1.385 620,864 1.3624 0.97%
2008-01-30 0 5.160 5.120 5.160 5.120 5.200 98,000 507,860 5.1822 1.371 1.361 1.371 1.361 1.382 368,756 1.3772 0.39%
2008-01-29 0 5.140 5.140 5.200 5.000 5.200 28,000 142,420 5.0864 1.366 1.366 1.382 1.329 1.382 105,359 1.3518 -0.96%
2008-01-28 0 5.190 5.190 5.200 5.120 5.200 222,000 1,146,280 5.1634 1.379 1.379 1.382 1.361 1.382 835,344 1.3722 -2.81%
2008-01-25 0 5.340 5.270 5.340 5.270 5.390 102,000 543,640 5.3298 1.419 1.401 1.419 1.401 1.432 383,807 1.4164 1.14%
2008-01-24 0 5.280 5.250 5.280 5.300 5.400 306,000 1,638,220 5.3537 1.403 1.395 1.403 1.409 1.435 1,151,421 1.4228 0.00%
2008-01-23 0 5.280 5.230 5.300 5.220 5.450 306,000 1,621,220 5.2981 1.403 1.390 1.409 1.387 1.448 1,151,421 1.4080 -4.00%
2008-01-22 0 5.500 5.490 5.520 5.450 5.540 3,278,000 18,037,860 5.5027 1.462 1.459 1.467 1.448 1.472 12,334,500 1.4624 -0.54%
2008-01-21 0 5.530 5.520 5.580 5.420 5.580 228,000 1,261,500 5.5329 1.470 1.467 1.483 1.440 1.483 857,921 1.4704 -1.60%
2008-01-18 0 5.620 5.620 5.680 5.450 5.630 508,000 2,797,020 5.5059 1.494 1.494 1.510 1.448 1.496 1,911,509 1.4633 -0.35%
2008-01-17 0 5.640 5.580 5.640 5.520 5.640 504,000 2,815,180 5.5857 1.499 1.483 1.499 1.467 1.499 1,896,458 1.4844 1.26%
2008-01-16 0 5.570 5.570 5.600 5.540 5.680 1,268,000 7,066,280 5.5728 1.480 1.480 1.488 1.472 1.510 4,771,246 1.4810 -2.28%
2008-01-15 0 5.700 5.700 5.720 5.640 5.700 260,000 1,479,960 5.6922 1.515 1.515 1.520 1.499 1.515 978,331 1.5127 0.35%
2008-01-14 0 5.680 5.680 5.700 5.630 5.690 130,800 740,968 5.6649 1.510 1.510 1.515 1.496 1.512 492,176 1.5055 0.35%
2008-01-11 0 5.660 5.660 5.760 5.650 5.680 1,074,000 6,080,840 5.6619 1.504 1.504 1.531 1.502 1.510 4,041,261 1.5047 -0.35%
2008-01-10 0 5.680 5.680 5.750 5.650 5.720 148,000 841,980 5.6891 1.510 1.510 1.528 1.502 1.520 556,896 1.5119 0.00%
2008-01-09 0 5.680 5.650 5.700 5.450 5.700 382,000 2,112,780 5.5308 1.510 1.502 1.515 1.448 1.515 1,437,394 1.4699 -1.56%
2008-01-08 0 5.770 5.730 5.770 5.770 5.900 96,000 555,300 5.7844 1.533 1.523 1.533 1.533 1.568 361,230 1.5372 1.23%
2008-01-07 0 5.700 5.700 5.770 5.670 5.780 362,000 2,059,420 5.6890 1.515 1.515 1.533 1.507 1.536 1,362,138 1.5119 0.00%
2008-01-04 0 5.700 5.690 5.750 5.640 5.780 490,000 2,794,360 5.7028 1.515 1.512 1.528 1.499 1.536 1,843,778 1.5156 1.97%
2008-01-03 0 5.590 5.590 5.630 5.590 5.600 280,000 1,565,700 5.5918 1.486 1.486 1.496 1.486 1.488 1,053,588 1.4861 -0.89%
2008-01-02 0 5.640 5.610 5.650 5.600 5.650 80,000 450,100 5.6263 1.499 1.491 1.502 1.488 1.502 301,025 1.4952 0.36%
2007-12-31 0 5.620 5.620 5.670 5.610 5.610 22,000 123,420 5.6100 1.494 1.494 1.507 1.491 1.491 82,782 1.4909 -0.53%
2007-12-28 0 5.650 5.620 5.660 5.600 5.660 72,000 405,100 5.6264 1.502 1.494 1.504 1.488 1.504 270,923 1.4953 -0.18%
2007-12-27 0 5.660 5.660 5.680 5.640 5.680 372,000 2,105,240 5.6592 1.504 1.504 1.510 1.499 1.510 1,399,766 1.5040 -1.05%
2007-12-24 0 5.720 5.700 5.790 5.720 5.820 20,000 114,800 5.7400 1.520 1.515 1.539 1.520 1.547 75,256 1.5255 -1.38%
2007-12-21 0 5.800 5.780 5.830 5.610 5.820 780,000 4,496,540 5.7648 1.541 1.536 1.549 1.491 1.547 2,934,994 1.5320 6.23%
2007-12-20 0 5.460 5.440 5.460 5.440 5.700 244,000 1,351,200 5.5377 1.451 1.446 1.451 1.446 1.515 918,126 1.4717 2.06%
2007-12-19 0 5.350 5.350 5.450 5.340 5.400 974,000 5,242,300 5.3822 1.422 1.422 1.448 1.419 1.435 3,664,979 1.4304 0.00%
2007-12-18 0 5.450 5.450 5.480 5.430 5.550 360,000 1,960,120 5.4448 1.422 1.422 1.430 1.417 1.448 1,379,932 1.4204 0.37%
2007-12-17 0 5.430 5.430 5.480 5.410 5.480 94,000 511,000 5.4362 1.417 1.417 1.430 1.411 1.430 360,316 1.4182 -3.04%
2007-12-14 0 5.600 5.600 5.650 5.600 5.700 716,000 4,029,900 5.6284 1.461 1.461 1.474 1.461 1.487 2,744,532 1.4683 1.82%
2007-12-13 0 5.500 5.500 5.520 5.450 5.570 934,000 5,153,180 5.5173 1.435 1.435 1.440 1.422 1.453 3,580,158 1.4394 1.48%
2007-12-12 0 5.420 5.420 5.440 5.420 5.450 264,000 1,432,100 5.4246 1.414 1.414 1.419 1.414 1.422 1,011,950 1.4152 0.00%
2007-12-11 0 5.420 5.420 5.430 5.400 5.430 182,000 986,060 5.4179 1.414 1.414 1.417 1.409 1.417 697,632 1.4134 0.37%
2007-12-10 0 5.400 5.380 5.400 5.380 5.420 122,000 658,400 5.3967 1.409 1.404 1.409 1.404 1.414 467,644 1.4079 -0.37%
2007-12-07 0 5.420 5.400 5.420 5.400 5.550 636,000 3,486,000 5.4811 1.414 1.409 1.414 1.409 1.448 2,437,881 1.4299 -1.99%
2007-12-06 0 5.530 5.500 5.550 5.450 5.700 1,032,000 5,717,280 5.5400 1.443 1.435 1.448 1.422 1.487 3,955,806 1.4453 -0.18%
2007-12-05 0 5.540 5.520 5.540 5.500 5.600 598,000 3,316,160 5.5454 1.445 1.440 1.445 1.435 1.461 2,292,221 1.4467 -0.89%
2007-12-04 0 5.590 5.590 5.600 5.580 5.670 408,000 2,286,600 5.6044 1.458 1.458 1.461 1.456 1.479 1,563,923 1.4621 -1.41%
2007-12-03 0 5.670 5.600 5.670 5.420 5.760 622,000 3,497,880 5.6236 1.479 1.461 1.479 1.414 1.503 2,384,217 1.4671 4.04%
2007-11-30 0 5.450 5.420 5.450 5.250 5.490 416,000 2,242,420 5.3904 1.422 1.414 1.422 1.370 1.432 1,594,589 1.4063 4.01%
2007-11-29 0 5.240 5.240 5.270 5.100 5.290 279,000 1,456,800 5.2215 1.367 1.367 1.375 1.330 1.380 1,069,448 1.3622 2.95%
2007-11-28 0 5.090 5.090 5.130 5.060 5.090 296,000 1,499,960 5.0674 1.328 1.328 1.338 1.320 1.328 1,134,611 1.3220 0.00%
2007-11-27 0 5.090 5.060 5.090 5.030 5.190 324,000 1,649,420 5.0908 1.328 1.320 1.328 1.312 1.354 1,241,939 1.3281 -0.59%
2007-11-26 0 5.120 5.120 5.160 5.030 5.130 122,000 623,060 5.1070 1.336 1.336 1.346 1.312 1.338 467,644 1.3323 1.79%
2007-11-23 0 5.030 5.030 5.100 5.010 5.030 90,000 452,660 5.0296 1.312 1.312 1.330 1.307 1.312 344,983 1.3121 0.00%
2007-11-22 0 5.030 5.030 5.070 5.000 5.100 168,000 842,760 5.0164 1.312 1.312 1.323 1.304 1.330 643,968 1.3087 -1.76%
2007-11-21 0 5.120 5.080 5.120 5.060 5.120 158,000 803,420 5.0849 1.336 1.325 1.336 1.320 1.336 605,637 1.3266 0.39%
2007-11-20 0 5.100 5.090 5.140 5.070 5.100 248,000 1,260,760 5.0837 1.330 1.328 1.341 1.323 1.330 950,620 1.3263 0.00%
2007-11-19 0 5.100 5.090 5.100 5.070 5.100 144,000 734,280 5.0992 1.330 1.328 1.330 1.323 1.330 551,973 1.3303 0.00%
2007-11-16 0 5.100 5.100 5.170 5.100 5.130 272,000 1,390,380 5.1117 1.330 1.330 1.349 1.330 1.338 1,042,616 1.3335 -1.73%
2007-11-15 0 5.190 5.180 5.190 5.150 5.190 194,000 1,004,480 5.1777 1.354 1.351 1.354 1.344 1.354 743,630 1.3508 0.58%
2007-11-14 0 5.160 5.130 5.180 5.100 5.180 522,000 2,678,680 5.1316 1.346 1.338 1.351 1.330 1.351 2,000,902 1.3387 0.78%
2007-11-13 0 5.120 5.100 5.120 5.080 5.180 132,000 673,060 5.0989 1.336 1.330 1.336 1.325 1.351 505,975 1.3302 -0.58%
2007-11-12 0 5.150 5.130 5.150 5.080 5.200 98,000 501,120 5.1135 1.344 1.338 1.344 1.325 1.357 375,648 1.3340 0.39%
2007-11-09 0 5.130 5.110 5.130 5.110 5.130 46,000 235,140 5.1117 1.338 1.333 1.338 1.333 1.338 176,325 1.3336 0.59%
2007-11-08 0 5.100 5.100 5.140 5.060 5.100 438,000 2,233,440 5.0992 1.330 1.330 1.341 1.320 1.330 1,678,918 1.3303 -0.58%
2007-11-07 0 5.130 5.130 5.150 5.100 5.160 454,000 2,330,200 5.1326 1.338 1.338 1.344 1.330 1.346 1,740,248 1.3390 0.39%
2007-11-06 0 5.110 5.100 5.130 5.080 5.200 446,000 2,274,580 5.1000 1.333 1.330 1.338 1.325 1.357 1,709,583 1.3305 0.39%
2007-11-05 0 5.090 5.080 5.100 5.090 5.110 62,000 316,240 5.1006 1.328 1.325 1.330 1.328 1.333 237,655 1.3307 -0.39%
2007-11-02 0 5.110 5.110 5.200 5.090 5.120 514,000 2,624,100 5.1053 1.333 1.333 1.357 1.328 1.336 1,970,237 1.3319 0.20%
2007-11-01 0 5.100 5.090 5.110 5.030 5.200 803,000 4,096,020 5.1009 1.330 1.328 1.333 1.312 1.357 3,078,016 1.3307 0.99%
2007-10-31 0 5.050 5.050 5.070 5.010 5.060 301,000 1,516,270 5.0374 1.317 1.317 1.323 1.307 1.320 1,153,777 1.3142 -0.59%
2007-10-30 0 5.080 5.070 5.090 5.060 5.100 146,000 741,480 5.0786 1.325 1.323 1.328 1.320 1.330 559,639 1.3249 0.00%
2007-10-29 0 5.080 5.020 5.080 5.000 5.100 555,000 2,795,510 5.0370 1.325 1.310 1.325 1.304 1.330 2,127,396 1.3141 0.00%
2007-10-26 0 5.080 5.060 5.100 5.050 5.100 213,000 1,081,410 5.0770 1.325 1.320 1.330 1.317 1.330 816,460 1.3245 -0.20%
2007-10-25 0 5.090 5.070 5.090 5.050 5.100 154,000 780,280 5.0668 1.328 1.323 1.328 1.317 1.330 590,304 1.3218 0.20%
2007-10-24 0 5.080 5.080 5.090 5.080 5.300 174,000 886,280 5.0936 1.325 1.325 1.328 1.325 1.383 666,967 1.3288 0.20%
2007-10-23 0 5.070 5.070 5.100 5.050 5.200 192,000 976,100 5.0839 1.323 1.323 1.330 1.317 1.357 735,964 1.3263 0.00%
2007-10-22 0 5.070 5.060 5.080 5.010 5.080 316,000 1,594,940 5.0473 1.323 1.320 1.325 1.307 1.325 1,211,274 1.3167 -0.20%
2007-10-18 0 5.080 5.070 5.090 5.010 5.120 88,000 447,360 5.0836 1.325 1.323 1.328 1.307 1.336 337,317 1.3262 -0.78%
2007-10-17 0 5.120 5.080 5.120 5.010 5.120 74,000 374,580 5.0619 1.336 1.325 1.336 1.307 1.336 283,653 1.3206 0.59%
2007-10-16 0 5.090 5.090 5.120 5.020 5.140 136,000 693,560 5.0997 1.328 1.328 1.336 1.310 1.341 521,308 1.3304 -1.17%
2007-10-15 0 5.150 5.150 5.190 5.120 5.200 105,000 540,910 5.1515 1.344 1.344 1.354 1.336 1.357 402,480 1.3439 0.59%
2007-10-12 0 5.120 5.120 5.180 5.080 5.130 190,000 969,220 5.1012 1.336 1.336 1.351 1.325 1.338 728,298 1.3308 0.20%
2007-10-11 0 5.110 5.100 5.110 5.080 5.110 178,000 907,060 5.0958 1.333 1.330 1.333 1.325 1.333 682,300 1.3294 0.39%
2007-10-10 0 5.090 5.080 5.100 5.050 5.100 162,000 823,280 5.0820 1.328 1.325 1.330 1.317 1.330 620,970 1.3258 0.79%
2007-10-09 0 5.050 5.050 5.080 5.030 5.050 154,000 777,100 5.0461 1.317 1.317 1.325 1.312 1.317 590,304 1.3164 0.00%
2007-10-08 0 5.050 5.030 5.070 5.030 5.100 270,000 1,366,480 5.0610 1.317 1.312 1.323 1.312 1.330 1,034,949 1.3203 -0.59%
2007-10-05 0 5.080 5.080 5.090 5.000 5.150 186,000 937,460 5.0401 1.325 1.325 1.328 1.304 1.344 712,965 1.3149 0.00%
2007-10-04 0 5.080 4.970 5.080 4.910 5.100 432,000 2,153,600 4.9852 1.325 1.297 1.325 1.281 1.330 1,655,919 1.3005 3.46%
2007-10-03 0 4.910 4.990 5.000 4.900 5.050 512,000 2,559,980 5.0000 1.281 1.302 1.304 1.278 1.317 1,962,571 1.3044 -2.77%
2007-10-02 0 5.050 5.040 5.080 5.050 5.150 156,000 793,760 5.0882 1.317 1.315 1.325 1.317 1.344 597,971 1.3274 -1.37%
2007-09-28 0 5.120 5.060 5.120 5.050 5.140 92,000 469,580 5.1041 1.336 1.320 1.336 1.317 1.341 352,649 1.3316 0.79%
2007-09-27 0 5.080 5.050 5.120 5.080 5.150 81,000 413,430 5.1041 1.325 1.317 1.336 1.325 1.344 310,485 1.3316 0.00%
2007-09-25 0 5.080 5.040 5.080 5.010 5.140 278,000 1,403,180 5.0474 1.325 1.315 1.325 1.307 1.341 1,065,614 1.3168 0.00%
2007-09-24 0 5.080 5.080 5.150 5.060 5.200 253,000 1,309,220 5.1748 1.325 1.325 1.344 1.320 1.357 969,786 1.3500 -1.36%
2007-09-21 0 5.150 5.100 5.150 5.000 5.190 222,000 1,142,220 5.1451 1.344 1.330 1.344 1.304 1.354 850,958 1.3423 -0.96%
2007-09-20 0 5.200 5.130 5.200 5.150 5.250 228,000 1,180,520 5.1777 1.357 1.338 1.357 1.344 1.370 873,957 1.3508 0.97%
2007-09-19 0 5.150 5.120 5.150 5.120 5.160 230,000 1,180,220 5.1314 1.344 1.336 1.344 1.336 1.346 881,623 1.3387 1.78%
2007-09-18 0 5.060 5.090 5.100 5.010 5.100 95,000 480,920 5.0623 1.320 1.328 1.330 1.307 1.330 364,149 1.3207 -1.36%
2007-09-17 0 5.130 5.080 5.170 5.100 5.200 388,000 1,986,480 5.1198 1.338 1.325 1.349 1.330 1.357 1,487,260 1.3357 -1.72%
2007-09-14 0 5.220 5.150 5.220 5.150 5.280 192,000 999,800 5.2073 1.362 1.344 1.362 1.344 1.377 735,964 1.3585 1.16%
2007-09-13 0 5.160 5.160 5.300 5.150 5.520 570,000 3,004,620 5.2713 1.346 1.346 1.383 1.344 1.440 2,184,893 1.3752 -3.37%
2007-09-12 0 5.340 5.290 5.340 5.290 5.400 104,200 554,628 5.3227 1.393 1.380 1.393 1.380 1.409 399,414 1.3886 -1.11%
2007-09-11 0 5.400 5.320 5.410 5.300 5.450 36,000 194,280 5.3967 1.409 1.388 1.411 1.383 1.422 137,993 1.4079 -0.55%
2007-09-10 0 5.430 5.320 5.460 5.210 5.500 256,000 1,385,020 5.4102 1.417 1.388 1.424 1.359 1.435 981,285 1.4114 2.26%
2007-09-07 0 5.310 5.440 5.450 5.310 5.500 110,000 595,600 5.4145 1.385 1.419 1.422 1.385 1.435 421,646 1.4126 -1.85%
2007-09-06 0 5.410 5.410 5.500 5.400 5.450 772,000 4,161,300 5.3903 1.411 1.411 1.435 1.409 1.422 2,959,188 1.4062 2.08%
2007-09-05 0 5.300 5.240 5.300 5.200 5.300 680,000 3,557,820 5.2321 1.383 1.367 1.383 1.357 1.383 2,606,539 1.3650 3.92%
2007-09-04 0 5.100 5.080 5.150 5.090 5.200 128,000 653,540 5.1058 1.330 1.325 1.344 1.328 1.357 490,643 1.3320 0.00%
2007-09-03 0 5.100 5.100 5.110 5.020 5.300 144,000 741,260 5.1476 1.330 1.330 1.333 1.310 1.383 551,973 1.3429 2.00%
2007-08-31 0 5.000 4.990 5.100 5.000 5.150 92,000 463,040 5.0330 1.304 1.302 1.330 1.304 1.344 352,649 1.3130 0.20%
2007-08-30 0 4.990 4.990 5.030 4.990 5.040 58,000 290,740 5.0128 1.302 1.302 1.312 1.302 1.315 222,322 1.3077 -0.60%
2007-08-29 0 5.020 5.010 5.080 4.950 5.100 66,000 331,060 5.0161 1.310 1.307 1.325 1.291 1.330 252,988 1.3086 -1.57%
2007-08-28 0 5.100 5.100 5.190 5.100 5.200 156,000 798,520 5.1187 1.330 1.330 1.354 1.330 1.357 597,971 1.3354 -1.73%
2007-08-27 0 5.190 5.150 5.190 5.110 5.200 160,000 829,740 5.1859 1.354 1.344 1.354 1.333 1.357 613,303 1.3529 4.22%
2007-08-24 0 5.100 5.090 5.100 5.080 5.160 124,000 632,340 5.0995 1.299 1.297 1.299 1.294 1.314 486,763 1.2991 0.99%
2007-08-23 0 5.050 5.010 5.100 5.000 5.100 144,000 726,300 5.0438 1.286 1.276 1.299 1.274 1.299 565,274 1.2849 1.00%
2007-08-22 0 5.000 5.000 5.080 4.930 5.020 54,000 270,120 5.0022 1.274 1.274 1.294 1.256 1.279 211,978 1.2743 -0.99%
2007-08-21 0 5.050 5.000 5.050 4.990 5.180 80,000 403,860 5.0483 1.286 1.274 1.286 1.271 1.320 314,041 1.2860 2.02%
2007-08-20 0 4.950 4.900 4.950 4.850 4.980 192,000 946,600 4.9302 1.261 1.248 1.261 1.236 1.269 753,698 1.2559 3.12%
2007-08-17 0 4.800 4.680 4.800 4.620 4.980 885,000 4,329,890 4.8925 1.223 1.192 1.223 1.177 1.269 3,474,077 1.2463 -4.00%
2007-08-16 0 5.000 5.000 5.030 4.900 5.080 1,066,000 5,309,360 4.9806 1.274 1.274 1.281 1.248 1.294 4,184,594 1.2688 -0.40%
2007-08-15 0 5.020 5.020 5.080 5.010 5.200 84,000 430,060 5.1198 1.279 1.279 1.294 1.276 1.325 329,743 1.3042 -3.09%
2007-08-14 0 5.180 5.180 5.280 5.050 5.200 41,000 209,310 5.1051 1.320 1.320 1.345 1.286 1.325 160,946 1.3005 2.37%
2007-08-13 0 5.060 5.060 5.120 5.050 5.100 250,000 1,264,980 5.0599 1.289 1.289 1.304 1.286 1.299 981,378 1.2890 -0.78%
2007-08-10 0 5.100 5.070 5.100 5.100 5.200 280,000 1,429,480 5.1053 1.299 1.292 1.299 1.299 1.325 1,099,143 1.3005 -1.54%
2007-08-09 0 5.180 5.180 5.270 5.180 5.330 160,000 833,640 5.2103 1.320 1.320 1.343 1.320 1.358 628,082 1.3273 1.37%
2007-08-08 0 5.110 5.260 5.270 5.000 5.120 337,000 1,693,570 5.0254 1.302 1.340 1.343 1.274 1.304 1,322,897 1.2802 0.39%
2007-08-07 0 5.090 5.000 5.090 5.000 5.200 682,000 3,466,860 5.0834 1.297 1.274 1.297 1.274 1.325 2,677,198 1.2950 -4.50%
2007-08-06 0 5.330 5.080 5.330 5.200 5.360 238,000 1,263,060 5.3070 1.358 1.294 1.358 1.325 1.365 934,271 1.3519 -1.30%
2007-08-03 0 5.400 5.380 5.400 5.300 5.500 68,000 367,400 5.4029 1.376 1.371 1.376 1.350 1.401 266,935 1.3764 1.50%
2007-08-02 0 5.320 5.390 5.400 5.320 5.480 193,669 1,042,679 5.3838 1.355 1.373 1.376 1.355 1.396 760,250 1.3715 -2.92%
2007-08-01 0 5.480 5.480 5.550 5.460 5.660 98,000 539,960 5.5098 1.396 1.396 1.414 1.391 1.442 384,700 1.4036 -3.18%
2007-07-31 0 5.660 5.640 5.660 5.640 5.660 110,000 617,620 5.6147 1.442 1.437 1.442 1.437 1.442 431,806 1.4303 3.66%
2007-07-30 0 5.460 5.460 5.600 5.420 5.510 595,000 3,239,330 5.4443 1.391 1.391 1.427 1.381 1.404 2,335,679 1.3869 -0.73%
2007-07-27 0 5.500 5.500 5.600 5.450 5.600 226,000 1,247,000 5.5177 1.401 1.401 1.427 1.388 1.427 887,165 1.4056 -3.51%
2007-07-26 0 5.700 5.700 5.720 5.360 5.710 730,000 4,065,940 5.5698 1.452 1.452 1.457 1.365 1.455 2,865,623 1.4189 0.71%
2007-07-25 0 5.660 5.660 5.690 5.630 5.690 618,000 3,506,200 5.6735 1.442 1.442 1.449 1.434 1.449 2,425,965 1.4453 -0.70%
2007-07-24 0 5.700 5.670 5.700 5.660 5.710 614,000 3,488,960 5.6823 1.452 1.444 1.452 1.442 1.455 2,410,263 1.4475 0.18%
2007-07-23 0 5.690 5.640 5.690 5.640 5.700 736,000 4,181,360 5.6812 1.449 1.437 1.449 1.437 1.452 2,889,176 1.4473 -0.18%
2007-07-20 0 5.700 5.700 5.730 5.700 5.730 166,000 946,500 5.7018 1.452 1.452 1.460 1.452 1.460 651,635 1.4525 -0.18%
2007-07-19 0 5.710 5.700 5.710 5.700 5.750 226,000 1,291,100 5.7128 1.455 1.452 1.455 1.452 1.465 887,165 1.4553 0.00%
2007-07-18 0 5.710 5.700 5.710 5.630 5.720 459,000 2,610,660 5.6877 1.455 1.452 1.455 1.434 1.457 1,801,809 1.4489 0.00%
2007-07-17 0 5.710 5.710 5.720 5.660 5.720 890,000 5,063,340 5.6891 1.455 1.455 1.457 1.442 1.457 3,493,704 1.4493 0.53%
2007-07-16 0 5.680 5.670 5.680 5.670 5.700 354,000 2,009,420 5.6763 1.447 1.444 1.447 1.444 1.452 1,389,631 1.4460 -0.18%
2007-07-13 0 5.690 5.680 5.690 5.650 5.700 232,000 1,315,180 5.6689 1.449 1.447 1.449 1.439 1.452 910,718 1.4441 1.25%
2007-07-12 0 5.620 5.610 5.620 5.600 5.650 191,000 1,077,180 5.6397 1.432 1.429 1.432 1.427 1.439 749,773 1.4367 0.36%
2007-07-11 0 5.600 5.600 5.640 5.600 5.650 392,000 2,202,820 5.6194 1.427 1.427 1.437 1.427 1.439 1,538,800 1.4315 -1.06%
2007-07-10 0 5.660 5.630 5.660 5.590 5.760 517,000 2,921,660 5.6512 1.442 1.434 1.442 1.424 1.467 2,029,489 1.4396 -0.70%
2007-07-09 0 5.700 5.700 5.720 5.680 5.760 635,000 3,636,670 5.7270 1.452 1.452 1.457 1.447 1.467 2,492,699 1.4589 1.97%
2007-07-06 0 5.590 5.590 5.600 5.580 5.680 816,000 4,566,400 5.5961 1.424 1.424 1.427 1.421 1.447 3,203,217 1.4256 0.00%
2007-07-05 0 5.590 5.580 5.600 5.410 5.640 854,000 4,747,660 5.5593 1.424 1.421 1.427 1.378 1.437 3,352,386 1.4162 3.33%
2007-07-04 0 5.410 5.400 5.460 5.300 5.720 1,088,000 5,940,720 5.4602 1.378 1.376 1.391 1.350 1.457 4,270,955 1.3910 -5.09%
2007-07-03 0 5.700 5.600 5.720 5.560 5.850 1,720,000 9,896,520 5.7538 1.452 1.427 1.457 1.416 1.490 6,751,878 1.4657 -1.89%
2007-06-29 0 5.810 5.800 5.810 5.750 5.820 370,000 2,144,580 5.7962 1.480 1.478 1.480 1.465 1.483 1,452,439 1.4765 1.75%
2007-06-28 0 5.710 5.700 5.720 5.690 5.800 476,000 2,726,320 5.7276 1.455 1.452 1.457 1.449 1.478 1,868,543 1.4591 0.88%
2007-06-27 0 5.660 5.670 5.680 5.510 5.700 370,000 2,094,300 5.6603 1.442 1.444 1.447 1.404 1.452 1,452,439 1.4419 -1.74%
2007-06-26 0 5.760 5.760 5.800 5.730 5.820 148,000 853,340 5.7658 1.467 1.467 1.478 1.460 1.483 580,976 1.4688 -0.86%
2007-06-25 0 5.810 5.810 5.890 5.750 5.930 606,000 3,551,860 5.8612 1.480 1.480 1.500 1.465 1.511 2,378,859 1.4931 -1.69%
2007-06-22 0 5.910 5.910 5.920 5.650 5.950 1,250,000 7,299,500 5.8396 1.506 1.506 1.508 1.439 1.516 4,906,888 1.4876 3.68%
2007-06-21 0 5.700 5.700 5.720 5.300 5.750 898,000 4,909,460 5.4671 1.452 1.452 1.457 1.350 1.465 3,525,108 1.3927 6.74%
2007-06-20 0 5.340 5.340 5.360 5.200 5.370 599,400 3,182,030 5.3087 1.360 1.360 1.365 1.325 1.368 2,352,951 1.3524 2.69%
2007-06-18 0 5.200 5.140 5.200 5.130 5.200 432,000 2,238,620 5.1820 1.325 1.309 1.325 1.307 1.325 1,695,821 1.3201 1.17%
2007-06-15 0 5.140 5.140 5.160 5.040 5.160 140,000 719,340 5.1381 1.309 1.309 1.314 1.284 1.314 549,571 1.3089 0.39%
2007-06-14 0 5.120 5.080 5.120 5.080 5.180 82,000 422,260 5.1495 1.304 1.294 1.304 1.294 1.320 321,892 1.3118 1.39%
2007-06-13 0 5.050 5.040 5.120 5.050 5.190 194,000 985,000 5.0773 1.286 1.284 1.304 1.286 1.322 761,549 1.2934 -1.56%
2007-06-12 0 5.130 5.130 5.180 5.130 5.180 166,000 856,860 5.1618 1.307 1.307 1.320 1.307 1.320 651,635 1.3149 -1.35%
2007-06-11 0 5.200 5.190 5.200 5.100 5.250 186,000 966,660 5.1971 1.325 1.322 1.325 1.299 1.337 730,145 1.3239 1.96%
2007-06-08 0 5.100 5.100 5.260 5.000 5.280 5,934,000 29,611,572 4.9902 1.299 1.299 1.340 1.274 1.345 23,293,979 1.2712 2.82%
2007-06-07 0 4.960 4.960 4.980 4.960 5.000 124,000 617,680 4.9813 1.264 1.264 1.269 1.264 1.274 486,763 1.2690 -0.80%
2007-06-06 0 5.000 4.980 5.000 4.950 5.000 148,000 738,780 4.9918 1.274 1.269 1.274 1.261 1.274 580,976 1.2716 1.01%
2007-06-05 0 4.950 4.950 5.030 4.850 5.080 218,000 1,088,580 4.9935 1.261 1.261 1.281 1.236 1.294 855,761 1.2721 -1.00%
2007-06-04 0 5.000 4.970 5.180 5.000 5.200 404,000 2,038,620 5.0461 1.274 1.266 1.320 1.274 1.325 1,585,906 1.2855 -3.85%
2007-06-01 0 5.200 5.110 5.200 5.100 5.250 368,000 1,894,840 5.1490 1.325 1.302 1.325 1.299 1.337 1,444,588 1.3117 0.19%
2007-05-31 0 5.190 5.190 5.200 4.830 5.190 668,000 3,396,160 5.0841 1.322 1.322 1.325 1.230 1.322 2,622,241 1.2951 7.90%
2007-05-30 0 4.810 4.810 4.840 4.750 4.810 156,000 746,780 4.7871 1.225 1.225 1.233 1.210 1.225 612,380 1.2195 1.05%
2007-05-29 0 4.760 4.750 4.770 4.750 4.790 87,600 417,620 4.7674 1.213 1.210 1.215 1.210 1.220 343,875 1.2145 0.00%
2007-05-28 0 4.760 4.660 4.790 4.620 4.780 224,000 1,046,960 4.6739 1.213 1.187 1.220 1.177 1.218 879,314 1.1907 3.48%
2007-05-25 0 4.600 4.560 4.600 4.530 4.600 78,000 356,820 4.5746 1.172 1.162 1.172 1.154 1.172 306,190 1.1654 0.88%
2007-05-23 0 4.560 4.550 4.580 4.520 4.580 70,000 318,640 4.5520 1.162 1.159 1.167 1.151 1.167 274,786 1.1596 -1.08%
2007-05-22 0 4.610 4.550 4.620 4.600 4.680 222,000 1,026,480 4.6238 1.174 1.159 1.177 1.172 1.192 871,463 1.1779 2.22%
2007-05-21 0 4.510 4.510 4.560 4.500 4.530 98,000 441,720 4.5073 1.149 1.149 1.162 1.146 1.154 384,700 1.1482 0.00%
2007-05-18 0 4.510 4.510 4.580 4.500 4.530 128,000 577,320 4.5103 1.149 1.149 1.167 1.146 1.154 502,465 1.1490 -0.44%
2007-05-17 0 4.530 4.530 4.550 4.530 4.600 96,000 437,640 4.5588 1.154 1.154 1.159 1.154 1.172 376,849 1.1613 -1.52%
2007-05-16 0 4.600 4.550 4.600 4.490 4.630 166,000 758,840 4.5713 1.172 1.159 1.172 1.144 1.179 651,635 1.1645 0.00%
2007-05-15 0 4.600 4.580 4.680 4.530 4.600 88,000 401,360 4.5609 1.172 1.167 1.192 1.154 1.172 345,445 1.1619 0.66%
2007-05-14 0 4.570 4.520 4.570 4.550 4.570 176,000 800,920 4.5507 1.164 1.151 1.164 1.159 1.164 690,890 1.1593 2.01%
2007-05-11 0 4.480 4.470 4.480 4.480 4.530 228,000 1,027,900 4.5083 1.141 1.139 1.141 1.141 1.154 895,016 1.1485 -0.67%
2007-05-10 0 4.510 4.510 4.540 4.500 4.550 324,000 1,465,040 4.5217 1.149 1.149 1.157 1.146 1.159 1,271,865 1.1519 0.22%
2007-05-09 0 4.500 4.500 4.540 4.480 4.520 162,000 729,480 4.5030 1.146 1.146 1.157 1.141 1.151 635,933 1.1471 0.67%
2007-05-08 0 4.470 4.470 4.480 4.420 4.500 266,000 1,189,660 4.4724 1.139 1.139 1.141 1.126 1.146 1,044,186 1.1393 -0.22%
2007-05-07 0 4.480 4.470 4.480 4.480 4.560 362,000 1,633,500 4.5124 1.141 1.139 1.141 1.141 1.162 1,421,035 1.1495 -0.67%
2007-05-04 0 4.510 4.430 4.510 4.410 4.560 300,000 1,354,100 4.5137 1.149 1.129 1.149 1.123 1.162 1,177,653 1.1498 1.58%
2007-05-03 0 4.440 4.400 4.440 4.400 4.450 142,000 628,900 4.4289 1.131 1.121 1.131 1.121 1.134 557,422 1.1282 0.00%
2007-05-02 0 4.440 4.400 4.440 4.300 4.450 478,000 2,101,800 4.3971 1.131 1.121 1.131 1.095 1.134 1,876,394 1.1201 3.26%
2007-04-30 0 4.300 4.300 4.350 4.250 4.300 212,000 910,860 4.2965 1.095 1.095 1.108 1.083 1.095 832,208 1.0945 -0.46%
2007-04-27 0 4.320 4.260 4.350 4.250 4.320 122,000 522,900 4.2861 1.100 1.085 1.108 1.083 1.100 478,912 1.0918 0.47%
2007-04-26 0 4.300 4.260 4.300 4.250 4.300 177,000 755,320 4.2673 1.095 1.085 1.095 1.083 1.095 694,815 1.0871 0.00%
2007-04-25 0 4.300 4.250 4.300 4.250 4.450 76,000 325,400 4.2816 1.095 1.083 1.095 1.083 1.134 298,339 1.0907 1.42%
2007-04-24 0 4.240 4.200 4.290 4.240 4.240 6,000 25,440 4.2400 1.080 1.070 1.093 1.080 1.080 23,553 1.0801 0.00%
2007-04-23 0 4.240 4.240 4.300 4.240 4.370 182,000 784,840 4.3123 1.080 1.080 1.095 1.080 1.113 714,443 1.0985 -0.24%
2007-04-20 0 4.250 4.250 4.300 4.250 4.300 244,000 1,041,680 4.2692 1.083 1.083 1.095 1.083 1.095 957,825 1.0875 0.47%
2007-04-19 0 4.230 4.230 4.320 4.200 4.250 164,000 694,160 4.2327 1.078 1.078 1.100 1.070 1.083 643,784 1.0783 -0.47%
2007-04-18 0 4.250 4.230 4.300 4.220 4.250 114,000 484,120 4.2467 1.083 1.078 1.095 1.075 1.083 447,508 1.0818 -1.62%
2007-04-17 0 4.320 4.270 4.340 4.250 4.320 64,000 274,600 4.2906 1.100 1.088 1.106 1.083 1.100 251,233 1.0930 0.47%
2007-04-16 0 4.300 4.300 4.370 4.270 4.400 56,000 244,060 4.3582 1.095 1.095 1.113 1.088 1.121 219,829 1.1102 -1.15%
2007-04-13 0 4.350 4.300 4.350 4.270 4.380 200,000 867,200 4.3360 1.108 1.095 1.108 1.088 1.116 785,102 1.1046 0.23%
2007-04-12 0 4.340 4.300 4.340 4.230 4.350 126,000 545,360 4.3283 1.106 1.095 1.106 1.078 1.108 494,614 1.1026 -0.23%
2007-04-11 0 4.350 4.300 4.350 4.200 4.350 236,000 1,007,340 4.2684 1.108 1.095 1.108 1.070 1.108 926,420 1.0873 3.57%
2007-04-10 0 4.200 4.130 4.300 4.100 4.200 138,000 575,460 4.1700 1.070 1.052 1.095 1.044 1.070 541,720 1.0623 2.94%
2007-04-04 0 4.080 4.060 4.080 4.050 4.080 140,000 568,360 4.0597 1.039 1.034 1.039 1.032 1.039 549,571 1.0342 0.74%
2007-04-03 0 4.050 4.020 4.050 4.040 4.060 117,000 473,850 4.0500 1.032 1.024 1.032 1.029 1.034 459,285 1.0317 0.75%
2007-04-02 0 4.020 4.000 4.050 4.000 4.050 191,300 768,345 4.0164 1.024 1.019 1.032 1.019 1.032 750,950 1.0232 1.01%
2007-03-30 0 3.980 3.980 4.050 3.980 4.020 148,000 591,640 3.9976 1.014 1.014 1.032 1.014 1.024 580,976 1.0184 -1.00%
2007-03-29 0 4.020 4.010 4.020 4.010 4.070 146,000 586,780 4.0190 1.024 1.022 1.024 1.022 1.037 573,125 1.0238 -0.25%
2007-03-28 0 4.030 4.030 4.040 4.030 4.080 456,000 1,842,900 4.0414 1.027 1.027 1.029 1.027 1.039 1,790,033 1.0295 0.00%
2007-03-27 0 4.030 4.020 4.030 4.030 4.100 220,000 888,380 4.0381 1.027 1.024 1.027 1.027 1.044 863,612 1.0287 0.00%
2007-03-26 0 4.030 4.040 4.050 4.010 4.100 242,000 977,000 4.0372 1.027 1.029 1.032 1.022 1.044 949,974 1.0284 -0.49%
2007-03-23 0 4.050 4.050 4.070 4.030 4.080 236,000 956,220 4.0518 1.032 1.032 1.037 1.027 1.039 926,420 1.0322 -0.25%
2007-03-22 0 4.060 4.040 4.060 4.020 4.110 222,000 901,460 4.0606 1.034 1.029 1.034 1.024 1.047 871,463 1.0344 0.74%
2007-03-21 0 4.030 4.030 4.060 4.020 4.140 172,000 697,960 4.0579 1.027 1.027 1.034 1.024 1.055 675,188 1.0337 -0.49%
2007-03-20 0 4.050 4.050 4.060 4.040 4.190 274,000 1,112,200 4.0591 1.032 1.032 1.034 1.029 1.067 1,075,590 1.0340 0.50%
2007-03-19 0 4.030 4.030 4.080 4.030 4.170 174,000 709,180 4.0757 1.027 1.027 1.039 1.027 1.062 683,039 1.0383 -0.74%
2007-03-16 0 4.060 4.060 4.100 4.040 4.170 186,000 756,260 4.0659 1.034 1.034 1.044 1.029 1.062 730,145 1.0358 0.50%
2007-03-15 0 4.040 4.020 4.080 4.020 4.100 78,000 317,920 4.0759 1.029 1.024 1.039 1.024 1.044 306,190 1.0383 -0.49%
2007-03-14 0 4.060 4.050 4.060 4.020 4.200 130,000 527,160 4.0551 1.034 1.032 1.034 1.024 1.070 510,316 1.0330 -1.46%
2007-03-13 0 4.120 4.090 4.120 4.100 4.120 46,000 189,320 4.1157 1.050 1.042 1.050 1.044 1.050 180,573 1.0484 1.48%
2007-03-12 0 4.060 4.060 4.090 4.060 4.200 182,000 743,720 4.0864 1.034 1.034 1.042 1.034 1.070 714,443 1.0410 0.25%
2007-03-09 0 4.050 4.010 4.050 4.020 4.070 90,000 363,580 4.0398 1.032 1.022 1.032 1.024 1.037 353,296 1.0291 0.00%
2007-03-08 0 4.050 4.050 4.070 3.970 4.070 656,255 2,635,455 4.0159 1.032 1.032 1.037 1.011 1.037 2,576,136 1.0230 1.25%
2007-03-07 0 4.000 3.990 4.070 4.000 4.110 222,000 902,640 4.0659 1.019 1.016 1.037 1.019 1.047 871,463 1.0358 -0.50%
2007-03-06 0 4.020 4.020 4.030 3.950 4.100 380,000 1,523,780 4.0099 1.024 1.024 1.027 1.006 1.044 1,491,694 1.0215 -0.50%
2007-03-05 0 4.040 4.010 4.050 4.000 4.200 454,000 1,838,880 4.0504 1.029 1.022 1.032 1.019 1.070 1,782,182 1.0318 -4.72%
2007-03-02 0 4.240 4.210 4.240 4.200 4.250 356,000 1,502,100 4.2194 1.080 1.072 1.080 1.070 1.083 1,397,482 1.0749 0.95%
2007-03-01 0 4.200 4.200 4.270 4.200 4.310 212,000 901,400 4.2519 1.070 1.070 1.088 1.070 1.098 832,208 1.0831 -1.41%
2007-02-28 0 4.260 4.200 4.260 3.800 4.300 274,000 1,148,048 4.1900 1.085 1.070 1.085 0.968 1.095 1,075,590 1.0674 -2.29%
2007-02-27 0 4.360 4.340 4.360 4.300 4.390 418,000 1,815,000 4.3421 1.111 1.106 1.111 1.095 1.118 1,640,863 1.1061 1.63%
2007-02-26 0 4.290 4.290 4.360 4.250 4.370 506,000 2,180,260 4.3088 1.093 1.093 1.111 1.083 1.113 1,986,308 1.0976 -2.50%
2007-02-23 0 4.400 4.390 4.460 4.370 4.490 122,000 538,840 4.4167 1.121 1.118 1.136 1.113 1.144 478,912 1.1251 -2.00%
2007-02-22 0 4.490 4.460 4.480 4.460 4.500 110,000 491,600 4.4691 1.144 1.136 1.141 1.136 1.146 431,806 1.1385 0.22%
2007-02-21 0 4.480 4.450 4.480 4.450 4.500 264,000 1,182,840 4.4805 1.141 1.134 1.141 1.134 1.146 1,036,335 1.1414 2.99%
2007-02-16 0 4.350 4.340 4.350 4.310 4.400 374,000 1,634,620 4.3706 1.108 1.106 1.108 1.098 1.121 1,468,141 1.1134 0.46%
2007-02-15 0 4.330 4.320 4.350 4.320 4.500 420,000 1,829,200 4.3552 1.103 1.100 1.108 1.100 1.146 1,648,714 1.1095 0.93%
2007-02-14 0 4.290 4.260 4.290 4.250 4.320 239,000 1,022,120 4.2767 1.093 1.085 1.093 1.083 1.100 938,197 1.0895 -0.69%
2007-02-13 0 4.320 4.300 4.340 4.200 4.420 1,259,000 5,431,900 4.3145 1.100 1.095 1.106 1.070 1.126 4,942,218 1.0991 1.41%
2007-02-12 0 4.260 4.240 4.250 4.190 4.260 530,000 2,239,380 4.2252 1.085 1.080 1.083 1.067 1.085 2,080,521 1.0764 2.16%
2007-02-09 0 4.170 4.170 4.180 4.150 4.180 522,000 2,174,000 4.1648 1.062 1.062 1.065 1.057 1.065 2,049,116 1.0609 0.97%
2007-02-08 0 4.130 4.120 4.140 4.090 4.150 401,000 1,649,020 4.1123 1.052 1.050 1.055 1.042 1.057 1,574,130 1.0476 1.72%
2007-02-07 0 4.060 4.040 4.060 3.900 4.120 1,691,500 6,721,085 3.9734 1.034 1.029 1.034 0.994 1.050 6,640,001 1.0122 4.91%
2007-02-06 0 3.870 3.870 3.890 3.800 3.890 576,000 2,232,040 3.8751 0.986 0.986 0.991 0.968 0.991 2,261,094 0.9872 -0.51%
2007-02-05 0 3.890 3.860 3.890 3.800 3.900 640,000 2,458,460 3.8413 0.991 0.983 0.991 0.968 0.994 2,512,327 0.9786 2.10%
2007-02-02 0 3.810 3.800 3.830 3.790 3.820 150,000 572,280 3.8152 0.971 0.968 0.976 0.965 0.973 588,827 0.9719 1.06%
2007-02-01 0 3.770 3.720 3.800 3.700 3.770 108,000 404,520 3.7456 0.960 0.948 0.968 0.943 0.960 423,955 0.9542 0.00%
2007-01-31 0 3.770 3.770 3.820 3.770 3.770 46,000 173,420 3.7700 0.960 0.960 0.973 0.960 0.960 180,573 0.9604 -1.05%
2007-01-30 0 3.810 3.800 3.810 3.700 3.820 102,000 384,460 3.7692 0.971 0.968 0.971 0.943 0.973 400,402 0.9602 0.79%
2007-01-29 0 3.780 3.760 3.780 3.730 3.820 40,000 151,330 3.7833 0.963 0.958 0.963 0.950 0.973 157,020 0.9638 2.16%
2007-01-26 0 3.700 3.600 3.730 3.700 3.820 544,000 2,054,220 3.7761 0.943 0.917 0.950 0.943 0.973 2,135,478 0.9619 -3.14%
2007-01-25 0 3.820 3.800 3.820 3.810 3.820 268,000 1,023,720 3.8199 0.973 0.968 0.973 0.971 0.973 1,052,037 0.9731 0.53%
2007-01-24 0 3.800 3.800 3.820 3.780 3.820 146,000 555,400 3.8041 0.968 0.968 0.973 0.963 0.973 573,125 0.9691 0.00%
2007-01-23 0 3.800 3.780 3.800 3.800 3.820 116,000 440,880 3.8007 0.968 0.963 0.968 0.968 0.973 455,359 0.9682 -0.52%
2007-01-22 0 3.820 3.800 3.820 3.800 3.820 275,000 1,047,140 3.8078 0.973 0.968 0.973 0.968 0.973 1,079,515 0.9700 0.53%
2007-01-19 0 3.800 3.780 3.820 3.780 3.800 232,000 879,360 3.7903 0.968 0.963 0.973 0.963 0.968 910,718 0.9656 0.26%
2007-01-18 0 3.790 3.780 3.800 3.790 3.880 182,000 691,140 3.7975 0.965 0.963 0.968 0.965 0.988 714,443 0.9674 1.07%
2007-01-17 0 3.750 3.750 3.770 3.750 3.900 360,400 1,363,028 3.7820 0.955 0.955 0.960 0.955 0.994 1,414,754 0.9634 -0.79%
2007-01-16 0 3.780 3.780 3.800 3.780 3.800 90,000 341,560 3.7951 0.963 0.963 0.968 0.963 0.968 353,296 0.9668 -1.05%
2007-01-15 0 3.820 3.790 3.820 3.790 3.820 864,000 3,284,580 3.8016 0.973 0.965 0.973 0.965 0.973 3,391,641 0.9684 0.53%
2007-01-12 0 3.800 3.790 3.800 3.800 3.900 108,000 412,880 3.8230 0.968 0.965 0.968 0.968 0.994 423,955 0.9739 0.26%
2007-01-11 0 3.790 3.780 3.810 3.790 3.820 321,000 1,221,590 3.8056 0.965 0.963 0.971 0.965 0.973 1,260,089 0.9694 -1.30%
2007-01-10 0 3.840 3.840 3.850 3.820 3.850 413,000 1,589,690 3.8491 0.978 0.978 0.981 0.973 0.981 1,621,236 0.9805 1.32%
2007-01-09 0 3.790 3.790 3.810 3.790 3.800 138,000 524,000 3.7971 0.965 0.965 0.971 0.965 0.968 541,720 0.9673 -0.26%
2007-01-08 0 3.800 3.800 3.810 3.800 3.850 1,119,000 4,253,050 3.8008 0.968 0.968 0.971 0.968 0.981 4,392,646 0.9682 -0.52%
2007-01-05 0 3.820 3.800 3.820 3.750 3.820 279,973 1,064,597 3.8025 0.973 0.968 0.973 0.955 0.973 1,099,037 0.9687 1.33%
2007-01-04 0 3.770 3.760 3.770 3.720 3.800 610,000 2,301,040 3.7722 0.960 0.958 0.960 0.948 0.968 2,394,561 0.9609 2.45%
2007-01-03 0 3.680 3.680 3.690 3.680 3.740 2,102,000 7,837,440 3.7286 0.937 0.937 0.940 0.937 0.953 8,251,423 0.9498 -0.81%
2007-01-02 0 3.710 3.710 3.730 3.680 3.750 411,000 1,530,140 3.7230 0.945 0.945 0.950 0.937 0.955 1,613,385 0.9484 0.82%
2006-12-29 0 3.680 3.680 3.720 3.680 3.820 42,000 157,100 3.7405 0.937 0.937 0.948 0.937 0.973 164,871 0.9529 -1.87%
2006-12-28 0 3.750 3.740 3.770 3.750 3.820 270,800 1,017,000 3.7555 0.955 0.953 0.960 0.955 0.973 1,063,028 0.9567 0.00%
2006-12-27 0 3.750 3.750 3.760 3.750 3.810 182,000 684,880 3.7631 0.955 0.955 0.958 0.955 0.971 714,443 0.9586 0.00%
2006-12-22 0 3.750 3.750 3.770 3.750 3.820 112,000 425,320 3.7975 0.955 0.955 0.960 0.955 0.973 439,657 0.9674 -0.53%
2006-12-21 0 3.770 3.760 3.790 3.760 3.850 146,000 552,120 3.7816 0.960 0.958 0.965 0.958 0.981 573,125 0.9634 0.53%
2006-12-20 0 3.750 3.700 3.750 3.700 3.750 164,000 610,480 3.7224 0.955 0.943 0.955 0.943 0.955 643,784 0.9483 0.54%
2006-12-19 0 3.730 3.720 3.740 3.720 3.810 360,000 1,350,180 3.7505 0.950 0.948 0.953 0.948 0.971 1,413,184 0.9554 -0.27%
2006-12-18 0 3.820 3.820 3.840 3.810 3.850 384,000 1,470,500 3.8294 0.953 0.953 0.958 0.950 0.960 1,539,640 0.9551 0.00%
2006-12-15 0 3.820 3.820 3.830 3.800 3.850 452,000 1,731,420 3.8306 0.953 0.953 0.955 0.948 0.960 1,812,284 0.9554 0.53%
2006-12-14 0 3.800 3.790 3.830 3.800 3.830 140,000 532,480 3.8034 0.948 0.945 0.955 0.948 0.955 561,327 0.9486 -0.52%
2006-12-13 0 3.820 3.820 3.830 3.780 3.820 398,000 1,514,440 3.8051 0.953 0.953 0.955 0.943 0.953 1,595,772 0.9490 0.79%
2006-12-12 0 3.790 3.780 3.800 3.780 3.820 656,000 2,489,360 3.7948 0.945 0.943 0.948 0.943 0.953 2,630,218 0.9464 -1.30%
2006-12-11 0 3.840 3.830 3.850 3.820 3.890 1,480,000 5,700,920 3.8520 0.958 0.955 0.960 0.953 0.970 5,934,028 0.9607 -2.54%
2006-12-08 0 3.940 3.910 3.940 3.850 3.960 410,000 1,598,300 3.8983 0.983 0.975 0.983 0.960 0.988 1,643,886 0.9723 -0.51%
2006-12-07 0 3.960 3.950 3.970 3.930 4.060 1,918,000 7,687,760 4.0082 0.988 0.985 0.990 0.980 1.013 7,690,180 0.9997 0.76%
2006-12-06 0 3.930 3.910 3.930 3.700 4.000 2,880,000 11,195,240 3.8872 0.980 0.975 0.980 0.923 0.998 11,547,298 0.9695 5.36%
2006-12-05 0 3.730 3.730 3.740 3.650 3.730 390,000 1,444,220 3.7031 0.930 0.930 0.933 0.910 0.930 1,563,697 0.9236 3.61%
2006-12-04 0 3.600 3.570 3.620 3.460 3.600 405,600 1,435,700 3.5397 0.898 0.890 0.903 0.863 0.898 1,626,245 0.8828 4.35%
2006-12-01 0 3.450 3.450 3.500 3.450 3.500 190,000 659,300 3.4700 0.860 0.860 0.873 0.860 0.873 761,801 0.8654 0.00%
2006-11-30 0 3.450 3.440 3.480 3.440 3.460 162,000 557,900 3.4438 0.860 0.858 0.868 0.858 0.863 649,536 0.8589 0.29%
2006-11-29 0 3.440 3.440 3.500 3.350 3.450 242,000 827,580 3.4198 0.858 0.858 0.873 0.836 0.860 970,294 0.8529 0.88%
2006-11-28 0 3.410 3.410 3.470 3.410 3.500 362,000 1,257,720 3.4744 0.850 0.850 0.865 0.850 0.873 1,451,431 0.8665 -1.16%
2006-11-27 0 3.450 3.440 3.500 3.440 3.500 402,000 1,396,120 3.4729 0.860 0.858 0.873 0.858 0.873 1,611,810 0.8662 -0.86%
2006-11-24 0 3.480 3.470 3.500 3.480 3.500 106,000 369,840 3.4891 0.868 0.865 0.873 0.868 0.873 425,005 0.8702 -0.57%
2006-11-23 0 3.500 3.490 3.500 3.480 3.500 300,000 1,049,680 3.4989 0.873 0.870 0.873 0.868 0.873 1,202,844 0.8727 0.57%
2006-11-22 0 3.480 3.460 3.480 3.420 3.480 220,000 761,640 3.4620 0.868 0.863 0.868 0.853 0.868 882,085 0.8635 2.35%
2006-11-21 0 3.400 3.400 3.460 3.400 3.450 226,000 773,100 3.4208 0.848 0.848 0.863 0.848 0.860 906,142 0.8532 -0.87%
2006-11-20 0 3.430 3.430 3.460 3.420 3.460 100,000 344,360 3.4436 0.855 0.855 0.863 0.853 0.863 400,948 0.8589 -2.00%
2006-11-17 0 3.500 3.450 3.500 3.420 3.500 88,000 304,760 3.4632 0.873 0.860 0.873 0.853 0.873 352,834 0.8637 1.45%
2006-11-16 0 3.450 3.410 3.450 3.420 3.450 50,000 172,320 3.4464 0.860 0.850 0.860 0.853 0.860 200,474 0.8596 0.00%
2006-11-15 0 3.450 3.450 3.480 3.450 3.500 390,000 1,353,080 3.4694 0.860 0.860 0.868 0.860 0.873 1,563,697 0.8653 -0.86%
2006-11-14 0 3.480 3.480 3.490 3.480 3.510 398,000 1,391,580 3.4964 0.868 0.868 0.870 0.868 0.875 1,595,772 0.8720 -0.29%
2006-11-13 0 3.490 3.470 3.500 3.420 3.500 2,706,000 9,368,060 3.4620 0.870 0.865 0.873 0.853 0.873 10,849,649 0.8634 0.87%
2006-11-10 0 3.460 3.460 3.510 3.420 3.500 407,000 1,409,520 3.4632 0.863 0.863 0.875 0.853 0.873 1,631,858 0.8638 -1.14%
2006-11-09 0 3.500 3.500 3.520 3.490 3.500 84,000 293,740 3.4969 0.873 0.873 0.878 0.870 0.873 336,796 0.8722 2.94%
2006-11-08 0 3.400 3.400 3.420 3.400 3.550 919,000 3,214,580 3.4979 0.848 0.848 0.853 0.848 0.885 3,684,711 0.8724 -1.45%
2006-11-07 0 3.450 3.420 3.470 3.300 3.460 801,000 2,743,090 3.4246 0.860 0.853 0.865 0.823 0.863 3,211,592 0.8541 4.55%
2006-11-06 0 3.300 3.280 3.300 3.200 3.350 404,000 1,312,940 3.2499 0.823 0.818 0.823 0.798 0.836 1,619,829 0.8105 4.76%
2006-11-03 0 3.150 3.150 3.170 3.130 3.160 292,000 918,980 3.1472 0.786 0.786 0.791 0.781 0.788 1,170,768 0.7849 -0.63%
2006-11-02 0 3.170 3.170 3.190 3.160 3.190 290,000 917,160 3.1626 0.791 0.791 0.796 0.788 0.796 1,162,749 0.7888 0.32%
2006-11-01 0 3.160 3.150 3.160 3.130 3.180 136,000 428,520 3.1509 0.788 0.786 0.788 0.781 0.793 545,289 0.7859 0.00%
2006-10-31 0 3.160 3.140 3.160 3.120 3.180 240,000 750,100 3.1254 0.788 0.783 0.788 0.778 0.793 962,275 0.7795 1.94%
2006-10-27 0 3.100 3.090 3.170 3.090 3.120 746,000 2,313,280 3.1009 0.773 0.771 0.791 0.771 0.778 2,991,071 0.7734 0.32%
2006-10-26 0 3.090 3.090 3.100 3.090 3.120 494,000 1,530,260 3.0977 0.771 0.771 0.773 0.771 0.778 1,980,682 0.7726 0.00%
2006-10-25 0 3.090 3.070 3.130 3.090 3.110 108,000 334,220 3.0946 0.771 0.766 0.781 0.771 0.776 433,024 0.7718 0.32%
2006-10-24 0 3.080 3.070 3.080 3.080 3.100 76,000 234,200 3.0816 0.768 0.766 0.768 0.768 0.773 304,720 0.7686 -0.65%
2006-10-23 0 3.100 3.100 3.110 3.070 3.100 434,000 1,336,880 3.0804 0.773 0.773 0.776 0.766 0.773 1,740,114 0.7683 0.00%
2006-10-20 0 3.100 3.100 3.150 3.080 3.150 552,000 1,710,000 3.0978 0.773 0.773 0.786 0.768 0.786 2,213,232 0.7726 0.65%
2006-10-19 0 3.080 3.080 3.090 3.080 3.080 16,000 49,280 3.0800 0.768 0.768 0.771 0.768 0.768 64,152 0.7682 0.00%
2006-10-18 0 3.080 3.070 3.100 3.070 3.110 434,000 1,341,520 3.0911 0.768 0.766 0.773 0.766 0.776 1,740,114 0.7709 0.00%
2006-10-17 0 3.080 3.050 3.080 3.080 3.080 8,000 24,640 3.0800 0.768 0.761 0.768 0.768 0.768 32,076 0.7682 -0.32%
2006-10-16 0 3.090 3.020 3.100 3.080 3.110 289,000 893,540 3.0918 0.771 0.753 0.773 0.768 0.776 1,158,739 0.7711 -0.64%
2006-10-13 0 3.110 3.090 3.110 3.090 3.120 694,000 2,149,260 3.0969 0.776 0.771 0.776 0.771 0.778 2,782,578 0.7724 -0.32%
2006-10-12 0 3.120 3.100 3.120 3.100 3.120 524,000 1,629,760 3.1102 0.778 0.773 0.778 0.773 0.778 2,100,967 0.7757 0.65%
2006-10-11 0 3.100 3.100 3.130 3.100 3.130 722,000 2,244,740 3.1091 0.773 0.773 0.781 0.773 0.781 2,894,844 0.7754 0.00%
2006-10-10 0 3.100 3.080 3.150 3.090 3.100 100,000 309,300 3.0930 0.773 0.768 0.786 0.771 0.773 400,948 0.7714 0.32%
2006-10-09 0 3.090 3.070 3.090 3.080 3.100 228,000 703,460 3.0854 0.771 0.766 0.771 0.768 0.773 914,161 0.7695 0.32%
2006-10-06 0 3.080 3.080 3.100 3.040 3.120 174,000 538,600 3.0954 0.768 0.768 0.773 0.758 0.778 697,649 0.7720 -1.28%
2006-10-05 0 3.120 3.100 3.150 3.050 3.150 552,000 1,715,120 3.1071 0.778 0.773 0.786 0.761 0.786 2,213,232 0.7749 2.63%
2006-10-04 0 3.040 3.020 3.090 3.000 3.200 138,000 422,980 3.0651 0.758 0.753 0.771 0.748 0.798 553,308 0.7645 1.33%
2006-10-03 0 3.000 3.000 3.050 3.000 3.020 240,000 722,360 3.0098 0.748 0.748 0.761 0.748 0.753 962,275 0.7507 0.33%
2006-09-29 0 2.990 2.950 2.990 2.930 3.000 178,000 526,700 2.9590 0.746 0.736 0.746 0.731 0.748 713,687 0.7380 -0.99%
2006-09-28 0 3.020 3.000 3.020 3.020 3.020 60,000 181,200 3.0200 0.753 0.748 0.753 0.753 0.753 240,569 0.7532 0.33%
2006-09-27 0 3.010 3.000 3.010 3.000 3.020 124,000 373,940 3.0156 0.751 0.748 0.751 0.748 0.753 497,175 0.7521 0.67%
2006-09-26 0 2.990 2.990 3.020 2.990 2.990 20,000 59,800 2.9900 0.746 0.746 0.753 0.746 0.746 80,190 0.7457 -1.32%
2006-09-25 0 3.030 3.000 3.030 3.000 3.030 163,000 492,910 3.0240 0.756 0.748 0.756 0.748 0.756 653,545 0.7542 0.00%
2006-09-22 0 3.030 3.030 3.040 3.030 3.060 100,000 304,600 3.0460 0.756 0.756 0.758 0.756 0.763 400,948 0.7597 1.68%
2006-09-21 0 2.980 2.970 3.000 2.920 3.010 493,000 1,471,620 2.9850 0.743 0.741 0.748 0.728 0.751 1,976,673 0.7445 1.71%
2006-09-20 0 2.930 2.920 2.930 2.920 2.940 322,000 942,500 2.9270 0.731 0.728 0.731 0.728 0.733 1,291,052 0.7300 -0.34%
2006-09-19 0 2.940 2.940 2.980 2.940 3.010 136,000 406,820 2.9913 0.733 0.733 0.743 0.733 0.751 545,289 0.7461 -2.00%
2006-09-18 0 3.000 2.950 3.020 3.000 3.040 251,500 759,025 3.0180 0.748 0.736 0.753 0.748 0.758 1,008,384 0.7527 -0.66%
2006-09-15 0 3.020 3.010 3.050 3.020 3.030 99,000 299,660 3.0269 0.753 0.751 0.761 0.753 0.756 396,938 0.7549 -0.33%
2006-09-14 0 3.030 3.030 3.050 3.030 3.060 254,000 774,060 3.0475 0.756 0.756 0.761 0.756 0.763 1,018,408 0.7601 -0.98%
2006-09-13 0 3.060 3.060 3.080 3.060 3.100 106,000 326,560 3.0808 0.763 0.763 0.768 0.763 0.773 425,005 0.7684 -0.65%
2006-09-12 0 3.080 3.070 3.090 3.060 3.100 280,000 860,600 3.0736 0.768 0.766 0.771 0.763 0.773 1,122,654 0.7666 0.65%
2006-09-11 0 3.060 3.060 3.080 3.050 3.120 648,000 1,996,660 3.0813 0.763 0.763 0.768 0.761 0.778 2,598,142 0.7685 -0.33%
2006-09-08 0 3.070 3.030 3.070 3.030 3.110 90,000 277,000 3.0778 0.766 0.756 0.766 0.756 0.776 360,853 0.7676 0.33%
2006-09-07 0 3.060 3.050 3.060 3.060 3.090 306,000 941,600 3.0771 0.763 0.761 0.763 0.763 0.771 1,226,900 0.7675 0.33%
2006-09-06 0 3.050 3.040 3.050 3.050 3.100 368,000 1,134,720 3.0835 0.761 0.758 0.761 0.761 0.773 1,475,488 0.7690 0.99%
2006-09-05 0 3.110 3.110 3.140 3.100 3.150 48,000 150,320 3.1317 0.753 0.753 0.760 0.751 0.763 198,190 0.7585 -1.27%
2006-09-04 0 3.150 3.130 3.150 3.130 3.250 230,000 726,060 3.1568 0.763 0.758 0.763 0.758 0.787 949,662 0.7645 0.32%
2006-09-01 0 3.140 3.130 3.150 3.130 3.190 302,000 954,740 3.1614 0.760 0.758 0.763 0.758 0.773 1,246,948 0.7657 0.64%
2006-08-31 0 3.120 3.090 3.150 3.120 3.250 231,000 732,270 3.1700 0.756 0.748 0.763 0.756 0.787 953,791 0.7677 -0.64%
2006-08-30 0 3.140 3.040 3.140 3.130 3.200 831,500 2,625,645 3.1577 0.760 0.736 0.760 0.758 0.775 3,433,236 0.7648 0.32%
2006-08-29 0 3.130 3.100 3.140 3.090 3.150 152,000 475,520 3.1284 0.758 0.751 0.760 0.748 0.763 627,603 0.7577 0.97%
2006-08-28 0 3.100 3.080 3.100 3.100 3.140 108,000 336,500 3.1157 0.751 0.746 0.751 0.751 0.760 445,928 0.7546 0.00%
2006-08-25 0 3.100 3.080 3.100 3.020 3.100 216,000 665,580 3.0814 0.751 0.746 0.751 0.731 0.751 891,857 0.7463 2.65%
2006-08-24 0 3.020 2.980 3.020 2.900 3.020 242,000 715,700 2.9574 0.731 0.722 0.731 0.702 0.731 999,210 0.7163 4.14%
2006-08-23 0 2.900 2.900 2.920 2.900 2.920 178,000 517,840 2.9092 0.702 0.702 0.707 0.702 0.707 734,956 0.7046 0.00%
2006-08-22 0 2.900 2.880 2.900 2.880 2.920 226,000 654,380 2.8955 0.702 0.698 0.702 0.698 0.707 933,146 0.7013 2.11%
2006-08-21 0 2.840 2.840 2.850 2.820 2.840 146,000 412,920 2.8282 0.688 0.688 0.690 0.683 0.688 602,829 0.6850 0.00%
2006-08-18 0 2.840 2.840 2.900 2.840 2.900 14,000 40,160 2.8686 0.688 0.688 0.702 0.688 0.702 57,806 0.6947 0.00%
2006-08-17 0 2.840 2.840 2.900 2.820 2.830 32,000 90,360 2.8238 0.688 0.688 0.702 0.683 0.685 132,127 0.6839 0.35%
2006-08-16 0 2.830 2.830 2.880 2.820 2.830 46,000 130,060 2.8274 0.685 0.685 0.698 0.683 0.685 189,932 0.6848 -2.41%
2006-08-15 0 2.900 2.870 2.900 - - 0 0 - 0.702 0.695 0.702 - - 0 - 0.00%
2006-08-14 0 2.900 2.850 2.900 2.800 2.900 158,000 447,540 2.8325 0.702 0.690 0.702 0.678 0.702 652,377 0.6860 1.75%
2006-08-11 0 2.850 2.850 2.870 2.820 2.820 36,000 101,520 2.8200 0.690 0.690 0.695 0.683 0.683 148,643 0.6830 1.06%
2006-08-10 0 2.820 2.820 2.900 2.800 2.820 176,000 495,320 2.8143 0.683 0.683 0.702 0.678 0.683 726,698 0.6816 0.00%
2006-08-09 0 2.820 2.810 2.860 2.800 2.820 176,000 495,920 2.8177 0.683 0.681 0.693 0.678 0.683 726,698 0.6824 0.71%
2006-08-08 0 2.800 2.790 2.820 2.800 2.820 510,000 1,428,400 2.8008 0.678 0.676 0.683 0.678 0.683 2,105,773 0.6783 -0.71%
2006-08-07 0 2.820 2.810 2.820 2.810 2.840 151,000 425,010 2.8146 0.683 0.681 0.683 0.681 0.688 623,474 0.6817 0.36%
2006-08-04 0 2.810 2.790 2.810 2.780 2.810 498,000 1,392,400 2.7960 0.681 0.676 0.681 0.673 0.681 2,056,225 0.6772 0.36%
2006-08-03 0 2.800 2.780 2.800 2.770 2.800 74,000 205,920 2.7827 0.678 0.673 0.678 0.671 0.678 305,544 0.6739 0.36%
2006-08-02 0 2.790 2.780 2.790 2.790 2.800 358,000 999,600 2.7922 0.676 0.673 0.676 0.676 0.678 1,478,170 0.6762 -0.36%
2006-08-01 0 2.800 2.790 2.800 2.790 2.800 40,000 111,900 2.7975 0.678 0.676 0.678 0.676 0.678 165,159 0.6775 1.08%
2006-07-31 0 2.770 2.770 2.830 2.760 2.770 52,000 143,820 2.7658 0.671 0.671 0.685 0.668 0.671 214,706 0.6698 -0.72%
2006-07-28 0 2.790 2.760 2.800 - - 0 0 - 0.676 0.668 0.678 - - 0 - 0.00%
2006-07-27 0 2.790 2.780 2.790 2.770 2.800 360,000 1,001,260 2.7813 0.676 0.673 0.676 0.671 0.678 1,486,428 0.6736 -0.36%
2006-07-26 0 2.800 2.790 2.810 2.800 2.810 90,000 252,300 2.8033 0.678 0.676 0.681 0.678 0.681 371,607 0.6789 0.00%
2006-07-25 0 2.800 2.770 2.810 2.800 2.830 618,000 1,737,740 2.8119 0.678 0.671 0.681 0.678 0.685 2,551,701 0.6810 -0.36%
2006-07-24 0 2.810 2.810 2.900 2.810 2.810 960,000 2,697,600 2.8100 0.681 0.681 0.702 0.681 0.681 3,963,808 0.6806 0.36%
2006-07-21 0 2.800 2.775 2.800 2.800 2.800 52,000 145,600 2.8000 0.678 0.672 0.678 0.678 0.678 214,706 0.6781 0.00%
2006-07-20 0 2.800 2.775 2.800 2.750 2.800 210,800 581,700 2.7595 0.678 0.672 0.678 0.666 0.678 870,386 0.6683 1.82%
2006-07-19 0 2.750 2.750 2.800 2.750 2.800 82,000 228,750 2.7896 0.666 0.666 0.678 0.666 0.678 338,575 0.6756 -2.65%
2006-07-18 0 2.825 2.800 2.825 2.825 2.825 554,000 1,565,050 2.8250 0.684 0.678 0.684 0.684 0.684 2,287,447 0.6842 0.00%
2006-07-17 0 2.825 2.800 2.875 - - 0 0 - 0.684 0.678 0.696 - - 0 - 0.00%
2006-07-14 0 2.825 2.775 2.825 2.775 2.825 48,000 134,600 2.8042 0.684 0.672 0.684 0.672 0.684 198,190 0.6791 0.89%
2006-07-13 0 2.800 2.750 2.875 2.800 2.800 174,000 487,400 2.8011 0.678 0.666 0.696 0.678 0.678 718,440 0.6784 -2.61%
2006-07-12 0 2.875 2.800 2.900 2.800 2.875 220,000 627,000 2.8500 0.696 0.678 0.702 0.678 0.696 908,373 0.6902 1.77%
2006-07-11 0 2.825 2.825 2.875 - - 0 0 - 0.684 0.684 0.696 - - 0 - 0.89%
2006-07-10 0 2.800 2.800 2.900 2.800 2.900 30,000 86,150 2.8717 0.678 0.678 0.702 0.678 0.702 123,869 0.6955 -2.61%
2006-07-07 0 2.875 2.850 2.900 2.775 2.900 1,420,057 4,015,805 2.8279 0.696 0.690 0.702 0.672 0.702 5,863,368 0.6849 3.60%
2006-07-06 0 2.775 2.775 2.800 2.750 2.775 581,000 1,608,575 2.7686 0.672 0.672 0.678 0.666 0.672 2,398,929 0.6705 0.00%
2006-07-05 0 2.775 2.750 2.775 2.750 2.775 120,000 332,450 2.7704 0.672 0.666 0.672 0.666 0.672 495,476 0.6710 0.00%
2006-07-04 0 2.775 2.775 2.800 2.775 2.800 80,000 223,500 2.7938 0.672 0.672 0.678 0.672 0.678 330,317 0.6766 -0.89%
2006-07-03 0 2.800 2.800 2.825 2.750 2.825 1,440,000 4,047,700 2.8109 0.678 0.678 0.684 0.666 0.684 5,945,712 0.6808 -0.88%
2006-06-30 0 2.825 2.800 2.825 2.675 2.825 1,958,000 5,376,850 2.7461 0.684 0.678 0.684 0.648 0.684 8,084,516 0.6651 8.65%
2006-06-29 0 2.600 2.575 2.600 2.450 2.600 630,000 1,609,650 2.5550 0.630 0.624 0.630 0.593 0.630 2,601,249 0.6188 7.22%
2006-06-28 0 2.425 2.400 2.425 2.425 2.475 314,000 762,400 2.4280 0.587 0.581 0.587 0.587 0.599 1,296,495 0.5880 -3.00%
2006-06-27 0 2.500 2.425 2.500 2.500 2.500 64,000 160,000 2.5000 0.605 0.587 0.605 0.605 0.605 264,254 0.6055 4.17%
2006-06-26 0 2.400 2.400 2.475 2.400 2.450 60,000 146,500 2.4417 0.581 0.581 0.599 0.581 0.593 247,738 0.5914 0.00%
2006-06-23 0 2.400 2.400 2.525 2.400 2.400 20,000 48,000 2.4000 0.581 0.581 0.612 0.581 0.581 82,579 0.5813 0.00%
2006-06-22 0 2.400 2.400 2.500 2.400 2.400 35,080 84,111 2.3977 0.581 0.581 0.605 0.581 0.581 144,844 0.5807 0.00%
2006-06-21 0 2.400 2.400 2.500 - - 0 0 - 0.581 0.581 0.605 - - 0 - 0.00%
2006-06-20 0 2.400 2.400 2.475 2.400 2.400 196,000 470,400 2.4000 0.581 0.581 0.599 0.581 0.581 809,277 0.5813 0.00%
2006-06-19 0 2.400 2.400 2.450 2.400 2.400 44,000 105,600 2.4000 0.581 0.581 0.593 0.581 0.581 181,675 0.5813 0.00%
2006-06-16 0 2.400 2.400 2.475 2.400 2.400 30,000 72,000 2.4000 0.581 0.581 0.599 0.581 0.581 123,869 0.5813 0.00%
2006-06-15 0 2.400 2.400 2.450 2.400 2.450 64,000 155,100 2.4234 0.581 0.581 0.593 0.581 0.593 264,254 0.5869 -1.03%
2006-06-14 0 2.425 2.375 2.425 2.375 2.425 290,000 695,800 2.3993 0.587 0.575 0.587 0.575 0.587 1,197,400 0.5811 1.04%
2006-06-13 0 2.400 2.375 2.450 2.375 2.400 310,000 740,500 2.3887 0.581 0.575 0.593 0.575 0.581 1,279,980 0.5785 0.00%
2006-06-12 0 2.400 2.400 2.475 2.375 2.400 170,000 406,650 2.3921 0.581 0.581 0.599 0.575 0.581 701,924 0.5793 0.00%
2006-06-09 0 2.400 2.400 2.475 2.400 2.400 70,000 168,000 2.4000 0.581 0.581 0.599 0.581 0.581 289,028 0.5813 -1.03%
2006-06-08 0 2.425 2.425 2.450 2.400 2.425 362,000 876,300 2.4207 0.587 0.587 0.593 0.581 0.587 1,494,686 0.5863 1.04%
2006-06-07 0 2.400 2.400 2.450 2.375 2.400 76,000 182,250 2.3980 0.581 0.581 0.593 0.575 0.581 313,801 0.5808 -3.03%
2006-06-06 0 2.475 2.400 2.475 2.400 2.475 78,000 187,800 2.4077 0.599 0.581 0.599 0.581 0.599 322,059 0.5831 2.06%
2006-06-05 0 2.425 2.425 2.450 2.400 2.425 130,000 313,850 2.4142 0.587 0.587 0.593 0.581 0.587 536,766 0.5847 1.04%
2006-06-02 0 2.400 2.400 2.425 2.400 2.400 112,000 268,800 2.4000 0.581 0.581 0.587 0.581 0.581 462,444 0.5813 0.00%
2006-06-01 0 2.400 2.375 2.400 2.400 2.400 30,000 72,000 2.4000 0.581 0.575 0.581 0.581 0.581 123,869 0.5813 0.00%
2006-05-30 0 2.400 2.375 2.450 2.400 2.400 50,000 120,000 2.4000 0.581 0.575 0.593 0.581 0.581 206,448 0.5813 1.05%
2006-05-29 0 2.375 2.375 2.450 2.375 2.450 166,000 397,900 2.3970 0.575 0.575 0.593 0.575 0.593 685,408 0.5805 -1.04%
2006-05-26 0 2.400 2.350 2.425 2.400 2.400 250,000 600,000 2.4000 0.581 0.569 0.587 0.581 0.581 1,032,242 0.5813 0.00%
2006-05-25 0 2.400 2.400 2.450 2.400 2.400 564,000 1,353,600 2.4000 0.581 0.581 0.593 0.581 0.581 2,328,737 0.5813 -1.03%
2006-05-24 0 2.425 2.400 2.475 2.400 2.425 492,000 1,185,900 2.4104 0.587 0.581 0.599 0.581 0.587 2,031,451 0.5838 0.00%
2006-05-23 0 2.425 2.425 2.450 2.400 2.450 254,000 615,450 2.4230 0.587 0.587 0.593 0.581 0.593 1,048,757 0.5868 -1.02%
2006-05-22 0 2.450 2.400 2.500 2.450 2.450 78,000 191,100 2.4500 0.593 0.581 0.605 0.593 0.593 322,059 0.5934 -2.00%
2006-05-19 0 2.500 2.450 2.525 2.350 2.500 102,000 254,000 2.4902 0.605 0.593 0.612 0.569 0.605 421,155 0.6031 3.09%
2006-05-18 0 2.425 2.425 2.450 2.300 2.425 644,000 1,497,600 2.3255 0.587 0.587 0.593 0.557 0.587 2,659,054 0.5632 -3.00%
2006-05-17 0 2.500 2.425 2.525 2.500 2.525 512,000 1,280,300 2.5006 0.605 0.587 0.612 0.605 0.612 2,114,031 0.6056 0.00%
2006-05-16 0 2.500 2.500 2.525 2.475 2.525 1,110,000 2,774,900 2.4999 0.605 0.605 0.612 0.599 0.612 4,583,153 0.6055 0.00%
2006-05-15 0 2.500 2.500 2.525 2.500 2.525 984,000 2,460,350 2.5004 0.605 0.605 0.612 0.605 0.612 4,062,903 0.6056 -0.99%
2006-05-12 0 2.525 2.525 2.550 2.500 2.525 80,000 200,500 2.5063 0.612 0.612 0.618 0.605 0.612 330,317 0.6070 -0.98%
2006-05-11 0 2.550 2.525 2.550 2.550 2.550 56,000 142,400 2.5429 0.618 0.612 0.618 0.618 0.618 231,222 0.6159 0.99%
2006-05-10 0 2.525 2.525 2.550 2.525 2.525 120,000 303,000 2.5250 0.612 0.612 0.618 0.612 0.612 495,476 0.6115 1.00%
2006-05-09 0 2.500 2.500 2.550 2.500 2.550 74,000 185,700 2.5095 0.605 0.605 0.618 0.605 0.618 305,544 0.6078 0.00%
2006-05-08 0 2.500 2.500 2.550 2.500 2.550 214,000 541,850 2.5320 0.605 0.605 0.618 0.605 0.618 883,599 0.6132 -0.99%
2006-05-04 0 2.525 2.525 2.550 2.525 2.525 75,000 189,275 2.5237 0.612 0.612 0.618 0.612 0.612 309,672 0.6112 -0.98%
2006-05-03 0 2.550 2.525 2.550 2.500 2.550 130,000 327,550 2.5196 0.618 0.612 0.618 0.605 0.618 536,766 0.6102 0.99%
2006-05-02 0 2.525 2.500 2.525 2.500 2.525 56,000 140,750 2.5134 0.612 0.605 0.612 0.605 0.612 231,222 0.6087 0.00%
2006-04-28 0 2.525 2.525 2.550 2.525 2.525 136,000 343,400 2.5250 0.612 0.612 0.618 0.612 0.612 561,539 0.6115 0.00%
2006-04-27 0 2.525 2.500 2.550 2.500 2.525 68,000 171,200 2.5176 0.612 0.605 0.618 0.605 0.612 280,770 0.6098 1.00%
2006-04-26 0 2.500 2.500 2.525 2.500 2.525 380,000 951,250 2.5033 0.605 0.605 0.612 0.605 0.612 1,569,007 0.6063 0.00%
2006-04-25 0 2.500 2.500 2.550 2.500 2.500 86,000 215,000 2.5000 0.605 0.605 0.618 0.605 0.605 355,091 0.6055 0.00%
2006-04-24 0 2.500 2.500 2.575 2.425 2.500 552,000 1,375,250 2.4914 0.605 0.605 0.624 0.587 0.605 2,279,189 0.6034 1.01%
2006-04-21 0 2.475 2.450 2.500 2.450 2.500 156,000 387,900 2.4865 0.599 0.593 0.605 0.593 0.605 644,119 0.6022 2.06%
2006-04-20 0 2.425 2.425 2.500 2.425 2.425 32,000 77,600 2.4250 0.587 0.587 0.605 0.587 0.587 132,127 0.5873 0.00%
2006-04-19 0 2.425 2.425 2.450 2.400 2.450 270,000 654,200 2.4230 0.587 0.587 0.593 0.581 0.593 1,114,821 0.5868 0.00%
2006-04-18 0 2.425 2.425 2.475 2.425 2.450 80,000 195,500 2.4438 0.587 0.587 0.599 0.587 0.593 330,317 0.5919 0.00%
2006-04-13 0 2.425 2.425 2.500 2.425 2.450 24,000 58,700 2.4458 0.587 0.587 0.605 0.587 0.593 99,095 0.5924 -1.02%
2006-04-12 0 2.450 2.450 2.500 2.425 2.450 248,000 605,950 2.4433 0.593 0.593 0.605 0.587 0.593 1,023,984 0.5918 0.00%
2006-04-11 0 2.450 2.450 2.500 - - 0 0 - 0.593 0.593 0.605 - - 0 - 0.00%
2006-04-10 0 2.450 2.450 2.500 2.400 2.500 218,000 533,400 2.4468 0.593 0.593 0.605 0.581 0.605 900,115 0.5926 -2.00%
2006-04-07 0 2.500 2.475 2.525 2.500 2.500 62,000 155,000 2.5000 0.605 0.599 0.612 0.605 0.605 255,996 0.6055 -1.96%
2006-04-06 0 2.550 2.500 2.550 2.475 2.550 631,000 1,590,200 2.5201 0.618 0.605 0.618 0.599 0.618 2,605,378 0.6104 5.15%
2006-04-04 0 2.425 2.425 2.450 2.425 2.500 198,000 484,450 2.4467 0.587 0.587 0.593 0.587 0.605 817,535 0.5926 -3.00%
2006-04-03 0 2.500 2.475 2.500 2.450 2.500 194,000 479,600 2.4722 0.605 0.599 0.605 0.593 0.605 801,019 0.5987 4.17%
2006-03-31 0 2.400 2.400 2.425 2.400 2.425 434,000 1,042,400 2.4018 0.581 0.581 0.587 0.581 0.587 1,791,971 0.5817 2.13%
2006-03-30 0 2.350 2.350 2.375 2.325 2.375 685,000 1,608,925 2.3488 0.569 0.569 0.575 0.563 0.575 2,828,342 0.5689 1.08%
2006-03-29 0 2.325 2.300 2.350 2.325 2.325 70,000 162,750 2.3250 0.563 0.557 0.569 0.563 0.563 289,028 0.5631 0.00%
2006-03-28 0 2.325 2.325 2.350 2.325 2.325 110,000 255,750 2.3250 0.563 0.563 0.569 0.563 0.563 454,186 0.5631 0.00%
2006-03-27 0 2.325 2.325 2.350 2.325 2.350 174,000 406,550 2.3365 0.563 0.563 0.569 0.563 0.569 718,440 0.5659 -1.06%
2006-03-24 0 2.350 2.325 2.350 2.350 2.350 102,000 239,700 2.3500 0.569 0.563 0.569 0.569 0.569 421,155 0.5691 1.08%
2006-03-23 0 2.325 2.325 2.350 2.325 2.350 252,000 588,400 2.3349 0.563 0.563 0.569 0.563 0.569 1,040,500 0.5655 0.00%
2006-03-22 0 2.325 2.300 2.325 2.300 2.325 356,000 821,250 2.3069 0.563 0.557 0.563 0.557 0.563 1,469,912 0.5587 0.00%
2006-03-21 0 2.325 2.300 2.325 2.300 2.325 280,000 649,400 2.3193 0.563 0.557 0.563 0.557 0.563 1,156,111 0.5617 1.09%
2006-03-20 0 2.300 2.300 2.325 2.300 2.300 40,000 92,000 2.3000 0.557 0.557 0.563 0.557 0.557 165,159 0.5570 -1.08%
2006-03-17 0 2.325 2.300 2.325 - - 0 0 - 0.563 0.557 0.563 - - 0 - 0.00%
2006-03-16 0 2.325 2.300 2.325 2.300 2.325 304,000 700,050 2.3028 0.563 0.557 0.563 0.557 0.563 1,255,206 0.5577 1.09%
2006-03-15 0 2.300 2.300 2.325 2.300 2.300 76,000 174,800 2.3000 0.557 0.557 0.563 0.557 0.557 313,801 0.5570 0.00%
2006-03-14 0 2.300 2.300 2.325 2.300 2.300 182,000 418,600 2.3000 0.557 0.557 0.563 0.557 0.557 751,472 0.5570 0.00%
2006-03-13 0 2.300 2.275 2.325 2.250 2.300 330,000 748,250 2.2674 0.557 0.551 0.563 0.545 0.557 1,362,559 0.5492 1.10%
2006-03-10 0 2.275 2.250 2.325 - - 2,000 4,650 2.3250 0.551 0.545 0.563 - - 8,258 0.5631 0.00%
2006-03-09 0 2.275 2.250 2.325 2.275 2.300 282,000 645,100 2.2876 0.551 0.545 0.563 0.551 0.557 1,164,369 0.5540 1.11%
2006-03-08 0 2.250 2.250 2.300 2.250 2.300 366,000 823,800 2.2508 0.545 0.545 0.557 0.545 0.557 1,511,202 0.5451 -2.17%
2006-03-07 0 2.300 2.275 2.300 2.275 2.300 442,000 1,009,900 2.2848 0.557 0.551 0.557 0.551 0.557 1,825,003 0.5534 1.10%
2006-03-06 0 2.275 2.275 2.300 2.150 2.300 370,000 838,750 2.2669 0.551 0.551 0.557 0.521 0.557 1,527,718 0.5490 0.00%
2006-03-03 0 2.275 2.275 2.300 2.300 2.300 30,000 69,000 2.3000 0.551 0.551 0.557 0.557 0.557 123,869 0.5570 0.00%
2006-03-02 0 2.275 2.275 2.300 2.250 2.300 100,000 228,750 2.2875 0.551 0.551 0.557 0.545 0.557 412,897 0.5540 -2.15%
2006-03-01 0 2.325 2.300 2.325 2.275 2.325 576,000 1,320,300 2.2922 0.563 0.557 0.563 0.551 0.563 2,378,285 0.5551 1.09%
2006-02-28 0 2.300 2.275 2.300 2.300 2.300 70,000 161,000 2.3000 0.557 0.551 0.557 0.557 0.557 289,028 0.5570 0.00%
2006-02-27 0 2.300 2.300 2.325 2.300 2.300 80,000 184,000 2.3000 0.557 0.557 0.563 0.557 0.557 330,317 0.5570 -1.08%
2006-02-24 0 2.325 2.275 2.325 2.275 2.325 610,000 1,399,950 2.2950 0.563 0.551 0.563 0.551 0.563 2,518,670 0.5558 1.09%
2006-02-23 0 2.300 2.300 2.325 2.300 2.300 306,000 703,800 2.3000 0.557 0.557 0.563 0.557 0.557 1,263,464 0.5570 0.00%
2006-02-22 0 2.300 2.300 2.350 2.300 2.300 40,000 92,000 2.3000 0.557 0.557 0.569 0.557 0.557 165,159 0.5570 0.00%
2006-02-21 0 2.300 2.300 2.325 2.300 2.325 100,000 230,250 2.3025 0.557 0.557 0.563 0.557 0.563 412,897 0.5576 0.00%
2006-02-20 0 2.300 2.275 2.325 2.300 2.350 52,000 120,600 2.3192 0.557 0.551 0.563 0.557 0.569 214,706 0.5617 0.00%
2006-02-17 0 2.300 2.300 2.350 2.300 2.350 290,000 679,000 2.3414 0.557 0.557 0.569 0.557 0.569 1,197,400 0.5671 -3.16%
2006-02-16 0 2.375 2.325 2.375 2.275 2.375 722,000 1,674,450 2.3192 0.575 0.563 0.575 0.551 0.575 2,981,114 0.5617 4.40%
2006-02-15 0 2.275 2.250 2.275 2.250 2.300 362,000 824,550 2.2778 0.551 0.545 0.551 0.545 0.557 1,494,686 0.5517 2.25%
2006-02-14 0 2.225 2.225 2.250 2.225 2.250 220,000 492,250 2.2375 0.539 0.539 0.545 0.539 0.545 908,373 0.5419 0.00%
2006-02-13 0 2.225 2.225 2.275 2.225 2.225 82,000 182,450 2.2250 0.539 0.539 0.551 0.539 0.539 338,575 0.5389 0.00%
2006-02-10 0 2.225 2.225 2.250 2.225 2.225 6,000 13,350 2.2250 0.539 0.539 0.545 0.539 0.539 24,774 0.5389 0.00%
2006-02-09 0 2.225 2.200 2.250 - - 0 0 - 0.539 0.533 0.545 - - 0 - 0.00%
2006-02-08 0 2.225 2.200 2.250 2.225 2.250 428,000 955,450 2.2324 0.539 0.533 0.545 0.539 0.545 1,767,198 0.5407 0.00%
2006-02-07 0 2.225 2.225 2.250 2.225 2.225 102,000 226,950 2.2250 0.539 0.539 0.545 0.539 0.539 421,155 0.5389 0.00%
2006-02-06 0 2.225 2.225 2.250 2.175 2.225 292,000 644,050 2.2057 0.539 0.539 0.545 0.527 0.539 1,205,658 0.5342 2.30%
2006-02-03 0 2.175 2.175 2.200 2.175 2.200 80,000 174,500 2.1813 0.527 0.527 0.533 0.527 0.533 330,317 0.5283 0.00%
2006-02-02 0 2.175 2.150 2.175 2.175 2.175 390,000 848,250 2.1750 0.527 0.521 0.527 0.527 0.527 1,610,297 0.5268 -1.14%
2006-02-01 0 2.200 2.150 2.200 2.150 2.200 250,000 544,100 2.1764 0.533 0.521 0.533 0.521 0.533 1,032,242 0.5271 0.00%
2006-01-27 0 2.200 2.175 2.200 2.175 2.200 44,000 96,550 2.1943 0.533 0.527 0.533 0.527 0.533 181,675 0.5314 0.00%
2006-01-26 0 2.200 2.175 2.200 2.200 2.225 320,000 707,750 2.2117 0.533 0.527 0.533 0.533 0.539 1,321,269 0.5357 -1.12%
2006-01-25 0 2.225 2.175 2.225 2.200 2.225 490,000 1,078,300 2.2006 0.539 0.527 0.539 0.533 0.539 2,023,194 0.5330 1.14%
2006-01-24 0 2.200 2.175 2.200 2.200 2.200 100,000 220,000 2.2000 0.533 0.527 0.533 0.533 0.533 412,897 0.5328 1.15%
2006-01-23 0 2.175 2.150 2.200 2.175 2.175 86,000 187,050 2.1750 0.527 0.521 0.533 0.527 0.527 355,091 0.5268 -1.14%
2006-01-20 0 2.200 2.175 2.200 2.175 2.200 130,000 283,000 2.1769 0.533 0.527 0.533 0.527 0.533 536,766 0.5272 1.15%
2006-01-19 0 2.175 2.175 2.200 2.175 2.200 124,000 269,950 2.1770 0.527 0.527 0.533 0.527 0.533 511,992 0.5273 0.00%
2006-01-18 0 2.175 2.175 2.200 2.150 2.200 272,000 591,850 2.1759 0.527 0.527 0.533 0.521 0.533 1,123,079 0.5270 1.16%
2006-01-17 0 2.150 2.150 2.175 2.150 2.150 250,000 537,500 2.1500 0.521 0.521 0.527 0.521 0.521 1,032,242 0.5207 -1.15%
2006-01-16 0 2.175 2.175 2.200 2.150 2.200 128,000 280,200 2.1891 0.527 0.527 0.533 0.521 0.533 528,508 0.5302 -1.14%
2006-01-13 0 2.200 2.175 2.200 2.175 2.200 78,000 170,600 2.1872 0.533 0.527 0.533 0.527 0.533 322,059 0.5297 1.15%
2006-01-12 0 2.175 2.175 2.200 2.175 2.175 30,000 65,250 2.1750 0.527 0.527 0.533 0.527 0.527 123,869 0.5268 1.16%
2006-01-11 0 2.150 2.150 2.175 2.150 2.175 194,000 419,850 2.1642 0.521 0.521 0.527 0.521 0.527 801,019 0.5241 -1.15%
2006-01-10 0 2.175 2.150 2.175 2.150 2.175 202,000 438,350 2.1700 0.527 0.521 0.527 0.521 0.527 834,051 0.5256 -1.14%
2006-01-09 0 2.200 2.175 2.200 2.175 2.200 332,000 724,500 2.1822 0.533 0.527 0.533 0.527 0.533 1,370,817 0.5285 1.15%
2006-01-06 0 2.175 2.150 2.200 2.150 2.175 272,000 590,600 2.1713 0.527 0.521 0.533 0.521 0.527 1,123,079 0.5259 0.00%
2006-01-05 0 2.175 2.150 2.175 2.175 2.200 300,000 654,250 2.1808 0.527 0.521 0.527 0.527 0.533 1,238,690 0.5282 1.16%
2006-01-04 0 2.150 2.150 2.175 2.150 2.175 424,000 921,500 2.1733 0.521 0.521 0.527 0.521 0.527 1,750,682 0.5264 -1.15%
2006-01-03 0 2.175 2.150 2.175 2.150 2.175 510,000 1,104,000 2.1647 0.527 0.521 0.527 0.521 0.527 2,105,773 0.5243 1.16%
2005-12-30 0 2.150 2.125 2.150 2.150 2.175 316,000 681,450 2.1565 0.521 0.515 0.521 0.521 0.527 1,304,753 0.5223 -1.15%
2005-12-29 0 2.175 2.150 2.175 2.175 2.175 584,000 1,270,200 2.1750 0.527 0.521 0.527 0.527 0.527 2,411,316 0.5268 1.16%
2005-12-28 0 2.150 2.150 2.175 2.125 2.175 234,000 503,100 2.1500 0.521 0.521 0.527 0.515 0.527 966,178 0.5207 2.38%
2005-12-23 0 2.100 2.075 2.125 2.050 2.100 258,000 535,600 2.0760 0.509 0.503 0.515 0.496 0.509 1,065,273 0.5028 -1.18%
2005-12-22 0 2.125 2.100 2.125 - - 0 0 - 0.515 0.509 0.515 - - 0 - 0.00%
2005-12-21 0 2.125 2.125 2.150 2.125 2.150 98,000 210,300 2.1459 0.515 0.515 0.521 0.515 0.521 404,639 0.5197 -1.16%
2005-12-20 0 2.150 2.125 2.150 - - 0 0 - 0.521 0.515 0.521 - - 0 - 0.00%
2005-12-19 0 2.150 2.125 2.150 2.150 2.175 190,000 410,050 2.1582 0.521 0.515 0.521 0.521 0.527 784,504 0.5227 2.38%
2005-12-16 0 2.150 2.125 2.200 2.125 2.200 312,000 674,200 2.1609 0.509 0.503 0.520 0.503 0.520 1,318,910 0.5112 -2.27%
2005-12-15 0 2.200 2.150 2.200 2.150 2.200 736,000 1,601,350 2.1757 0.520 0.509 0.520 0.509 0.520 3,111,274 0.5147 -1.12%
2005-12-14 0 2.225 2.200 2.225 2.200 2.225 210,000 462,200 2.2010 0.526 0.520 0.526 0.520 0.526 887,728 0.5207 0.00%
2005-12-13 0 2.225 2.200 2.225 2.200 2.250 942,000 2,094,300 2.2232 0.526 0.520 0.526 0.520 0.532 3,982,093 0.5259 0.00%
2005-12-12 0 2.225 2.200 2.225 2.225 2.250 1,452,000 3,230,800 2.2251 0.526 0.520 0.526 0.526 0.532 6,138,003 0.5264 -1.11%
2005-12-09 0 2.250 2.225 2.275 2.250 2.250 464,000 1,044,000 2.2500 0.532 0.526 0.538 0.532 0.532 1,961,456 0.5323 0.00%
2005-12-08 0 2.250 2.250 2.275 2.225 2.275 1,104,000 2,479,100 2.2456 0.532 0.532 0.538 0.526 0.538 4,666,912 0.5312 2.27%
2005-12-07 0 2.200 2.200 2.225 2.200 2.275 602,000 1,332,800 2.2140 0.520 0.520 0.526 0.520 0.538 2,544,820 0.5237 -2.22%
2005-12-06 0 2.250 2.250 2.275 2.175 2.250 1,787,000 3,977,200 2.2256 0.532 0.532 0.538 0.515 0.532 7,554,141 0.5265 2.27%
2005-12-05 0 2.200 2.125 2.200 2.150 2.200 772,000 1,665,750 2.1577 0.520 0.503 0.520 0.509 0.520 3,263,456 0.5104 1.15%
2005-12-02 0 2.175 2.175 2.200 2.150 2.200 374,000 818,450 2.1884 0.515 0.515 0.520 0.509 0.520 1,581,001 0.5177 0.00%
2005-12-01 0 2.175 2.150 2.175 2.150 2.175 234,000 506,950 2.1665 0.515 0.509 0.515 0.509 0.515 989,182 0.5125 -1.14%
2005-11-30 0 2.200 2.175 2.200 2.150 2.225 356,000 782,200 2.1972 0.520 0.515 0.520 0.509 0.526 1,504,910 0.5198 3.53%
2005-11-29 0 2.125 2.125 2.225 2.100 2.225 216,000 470,850 2.1799 0.503 0.503 0.526 0.497 0.526 913,091 0.5157 -2.30%
2005-11-28 0 2.175 2.125 2.175 2.100 2.175 142,000 303,800 2.1394 0.515 0.503 0.515 0.497 0.515 600,273 0.5061 3.57%
2005-11-25 0 2.100 2.100 2.125 2.075 2.100 174,000 365,250 2.0991 0.497 0.497 0.503 0.491 0.497 735,546 0.4966 1.20%
2005-11-24 0 2.075 2.075 2.150 2.000 2.100 316,000 647,150 2.0479 0.491 0.491 0.509 0.473 0.497 1,335,819 0.4845 -1.19%
2005-11-23 0 2.100 2.075 2.100 2.000 2.100 364,000 753,900 2.0712 0.497 0.491 0.497 0.473 0.497 1,538,728 0.4900 3.70%
2005-11-22 0 2.025 2.025 2.075 2.000 2.050 220,000 446,500 2.0295 0.479 0.479 0.491 0.473 0.485 930,001 0.4801 1.25%
2005-11-21 0 2.000 2.000 2.025 1.990 2.000 412,000 821,900 1.9949 0.473 0.473 0.479 0.471 0.473 1,741,637 0.4719 0.00%
2005-11-18 0 2.000 2.000 2.050 2.000 2.000 24,000 48,000 2.0000 0.473 0.473 0.485 0.473 0.473 101,455 0.4731 0.00%
2005-11-17 0 2.000 2.000 2.050 2.000 2.050 134,000 271,200 2.0239 0.473 0.473 0.485 0.473 0.485 566,455 0.4788 -2.44%
2005-11-16 0 2.050 2.050 2.075 1.970 2.050 426,000 864,150 2.0285 0.485 0.485 0.491 0.466 0.485 1,800,819 0.4799 4.06%
2005-11-15 0 1.970 1.970 2.000 1.960 2.000 140,000 276,120 1.9723 0.466 0.466 0.473 0.464 0.473 591,819 0.4666 0.51%
2005-11-14 0 1.960 1.950 1.990 - - 0 0 - 0.464 0.461 0.471 - - 0 - 0.00%
2005-11-11 0 1.960 1.960 1.990 1.950 1.980 839,000 1,645,060 1.9607 0.464 0.464 0.471 0.461 0.468 3,546,684 0.4638 -0.51%
2005-11-10 0 1.970 1.960 1.970 1.970 1.970 100,000 197,000 1.9700 0.466 0.464 0.466 0.466 0.466 422,728 0.4660 -0.51%
2005-11-09 0 1.980 1.970 1.990 1.970 1.980 498,000 985,340 1.9786 0.468 0.466 0.471 0.466 0.468 2,105,183 0.4681 0.51%
2005-11-08 0 1.970 1.970 1.980 1.960 1.980 1,152,000 2,268,800 1.9694 0.466 0.466 0.468 0.464 0.468 4,869,821 0.4659 0.00%
2005-11-07 0 1.970 1.960 1.980 1.960 1.990 1,038,000 2,044,040 1.9692 0.466 0.464 0.468 0.464 0.471 4,387,912 0.4658 -0.51%
2005-11-04 0 1.980 1.980 1.990 1.980 1.980 480,000 950,400 1.9800 0.468 0.468 0.471 0.468 0.468 2,029,092 0.4684 -1.00%
2005-11-03 0 2.000 2.000 2.025 2.000 2.025 374,000 748,100 2.0003 0.473 0.473 0.479 0.473 0.479 1,581,001 0.4732 -1.23%
2005-11-02 0 2.025 2.000 2.050 1.990 2.025 174,000 348,600 2.0034 0.479 0.473 0.485 0.471 0.479 735,546 0.4739 1.76%
2005-11-01 0 1.990 1.990 2.000 1.990 1.990 44,000 87,560 1.9900 0.471 0.471 0.473 0.471 0.471 186,000 0.4708 1.53%
2005-10-31 0 1.960 1.960 1.990 1.950 1.960 138,556 270,753 1.9541 0.464 0.464 0.471 0.461 0.464 585,714 0.4623 0.00%
2005-10-28 0 1.960 1.900 1.990 1.960 1.980 742,000 1,464,860 1.9742 0.464 0.449 0.471 0.464 0.468 3,136,638 0.4670 -1.51%
2005-10-27 0 1.990 1.980 1.990 1.990 2.000 86,000 171,400 1.9930 0.471 0.468 0.471 0.471 0.473 363,546 0.4715 0.00%
2005-10-26 0 1.990 1.980 1.990 1.980 2.000 320,000 634,480 1.9828 0.471 0.468 0.471 0.468 0.473 1,352,728 0.4690 0.51%
2005-10-25 0 1.980 1.980 2.000 1.980 1.980 238,000 471,240 1.9800 0.468 0.468 0.473 0.468 0.468 1,006,091 0.4684 -0.50%
2005-10-24 0 1.990 1.980 2.000 1.980 2.000 214,000 425,480 1.9882 0.471 0.468 0.473 0.468 0.473 904,637 0.4703 -0.50%
2005-10-21 0 2.000 1.990 2.000 2.000 2.000 94,000 188,000 2.0000 0.473 0.471 0.473 0.473 0.473 397,364 0.4731 -2.44%
2005-10-20 0 2.050 1.990 2.050 2.025 2.050 64,000 130,700 2.0422 0.485 0.471 0.485 0.479 0.485 270,546 0.4831 3.54%
2005-10-19 0 1.980 1.980 2.000 1.980 2.000 226,000 447,880 1.9818 0.468 0.468 0.473 0.468 0.473 955,364 0.4688 -1.00%
2005-10-18 0 2.000 2.000 2.025 2.000 2.000 94,000 188,000 2.0000 0.473 0.473 0.479 0.473 0.473 397,364 0.4731 0.50%
2005-10-17 0 1.990 1.990 2.000 1.980 2.000 148,000 294,640 1.9908 0.471 0.471 0.473 0.468 0.473 625,637 0.4709 -0.50%
2005-10-14 0 2.000 1.980 2.000 1.980 2.000 782,000 1,553,080 1.9860 0.473 0.468 0.473 0.468 0.473 3,305,729 0.4698 1.01%
2005-10-13 0 1.980 1.970 1.980 1.960 1.980 540,000 1,063,680 1.9698 0.468 0.466 0.468 0.464 0.468 2,282,729 0.4660 1.54%
2005-10-12 0 1.950 1.940 1.970 1.950 1.960 140,000 273,900 1.9564 0.461 0.459 0.466 0.461 0.464 591,819 0.4628 -1.52%
2005-10-10 0 1.980 1.970 1.980 1.970 1.980 110,000 217,100 1.9736 0.468 0.466 0.468 0.466 0.468 465,000 0.4669 1.02%
2005-10-07 0 1.960 1.960 1.980 1.950 1.960 242,000 472,540 1.9526 0.464 0.464 0.468 0.461 0.464 1,023,001 0.4619 0.51%
2005-10-06 0 1.950 1.940 1.960 1.940 1.950 156,000 303,600 1.9462 0.461 0.459 0.464 0.459 0.461 659,455 0.4604 0.00%
2005-10-05 0 1.950 1.950 1.970 1.950 1.970 304,000 593,920 1.9537 0.461 0.461 0.466 0.461 0.466 1,285,092 0.4622 -1.52%
2005-10-04 0 1.980 1.970 1.980 1.970 1.980 50,000 98,800 1.9760 0.468 0.466 0.468 0.466 0.468 211,364 0.4674 0.00%
2005-10-03 0 1.980 1.950 1.980 1.980 1.980 20,000 39,600 1.9800 0.468 0.461 0.468 0.468 0.468 84,546 0.4684 0.00%
2005-09-30 0 1.980 1.980 1.990 1.960 2.000 360,000 717,220 1.9923 0.468 0.468 0.471 0.464 0.473 1,521,819 0.4713 0.00%
2005-09-29 0 1.980 1.950 1.980 - - 0 0 - 0.468 0.461 0.468 - - 0 - 0.00%
2005-09-28 0 1.980 1.960 1.980 1.980 1.980 10,000 19,800 1.9800 0.468 0.464 0.468 0.468 0.468 42,273 0.4684 0.00%
2005-09-27 0 1.980 1.980 1.990 1.960 1.990 216,000 426,300 1.9736 0.468 0.468 0.471 0.464 0.471 913,091 0.4669 -1.00%
2005-09-26 0 2.000 1.970 2.000 - - 0 0 - 0.473 0.466 0.473 - - 0 - 0.00%
2005-09-23 0 2.000 1.990 2.000 1.960 2.000 226,000 450,960 1.9954 0.473 0.471 0.473 0.464 0.473 955,364 0.4720 0.00%
2005-09-22 0 2.000 1.980 2.025 1.970 2.000 216,000 427,360 1.9785 0.473 0.468 0.479 0.466 0.473 913,091 0.4680 1.52%
2005-09-21 0 1.970 1.970 1.980 1.900 1.990 224,000 442,020 1.9733 0.466 0.466 0.468 0.449 0.471 946,910 0.4668 -1.01%
2005-09-20 0 1.990 1.990 2.025 1.970 2.050 222,000 444,800 2.0036 0.471 0.471 0.479 0.466 0.485 938,455 0.4740 0.51%
2005-09-16 0 1.980 1.970 1.990 1.980 1.980 6,000 11,880 1.9800 0.468 0.466 0.471 0.468 0.468 25,364 0.4684 0.00%
2005-09-15 0 1.980 1.970 1.980 1.980 1.980 106,000 209,880 1.9800 0.468 0.466 0.468 0.468 0.468 448,091 0.4684 -1.00%
2005-09-14 0 2.000 1.990 2.000 1.980 2.000 168,000 334,040 1.9883 0.473 0.471 0.473 0.468 0.473 710,182 0.4704 0.50%
2005-09-13 0 1.990 1.980 1.990 - - 0 0 - 0.471 0.468 0.471 - - 0 - 0.00%
2005-09-12 0 1.990 1.990 2.000 1.980 2.000 282,000 561,900 1.9926 0.471 0.471 0.473 0.468 0.473 1,192,092 0.4714 0.51%
2005-09-09 0 1.980 1.980 2.000 1.980 1.980 38,000 75,240 1.9800 0.468 0.468 0.473 0.468 0.468 160,636 0.4684 0.00%
2005-09-08 0 1.980 1.980 2.000 1.980 1.990 742,000 1,471,720 1.9835 0.468 0.468 0.473 0.468 0.471 3,136,638 0.4692 -1.00%
2005-09-07 0 2.000 1.980 2.000 - - 0 0 - 0.473 0.468 0.473 - - 0 - 0.00%
2005-09-06 0 2.000 2.000 2.025 2.000 2.000 90,000 180,000 2.0000 0.473 0.473 0.479 0.473 0.473 380,455 0.4731 0.50%
2005-09-05 0 1.990 1.980 2.000 1.990 2.000 422,000 843,260 1.9982 0.471 0.468 0.473 0.471 0.473 1,783,910 0.4727 0.51%
2005-09-02 0 1.980 1.980 1.990 1.980 1.980 916,000 1,813,680 1.9800 0.468 0.468 0.471 0.468 0.468 3,872,184 0.4684 3.13%
2005-09-01 0 1.920 1.940 1.950 1.880 1.990 370,000 724,220 1.9574 0.454 0.459 0.461 0.445 0.471 1,564,092 0.4630 -4.00%
2005-08-31 0 2.000 1.960 2.000 2.000 2.025 220,000 445,000 2.0227 0.473 0.464 0.473 0.473 0.479 930,001 0.4785 -1.23%
2005-08-30 0 2.025 2.025 2.050 2.025 2.050 422,000 862,000 2.0427 0.479 0.479 0.485 0.479 0.485 1,783,910 0.4832 -1.22%
2005-08-29 0 2.050 2.025 2.050 2.025 2.050 344,000 704,600 2.0483 0.485 0.479 0.485 0.479 0.485 1,454,183 0.4845 0.00%
2005-08-26 0 2.050 2.050 2.075 2.025 2.050 262,000 536,850 2.0490 0.485 0.485 0.491 0.479 0.485 1,107,546 0.4847 0.00%
2005-08-25 0 2.050 2.050 2.075 2.050 2.050 134,000 274,700 2.0500 0.485 0.485 0.491 0.485 0.485 566,455 0.4849 0.00%
2005-08-24 0 2.050 2.050 2.075 2.050 2.075 222,000 456,350 2.0556 0.485 0.485 0.491 0.485 0.491 938,455 0.4863 0.00%
2005-08-23 0 2.050 2.025 2.050 2.025 2.050 176,000 360,150 2.0463 0.485 0.479 0.485 0.479 0.485 744,000 0.4841 1.23%
2005-08-22 0 2.025 2.025 2.050 2.025 2.025 240,000 486,100 2.0254 0.479 0.479 0.485 0.479 0.479 1,014,546 0.4791 -1.22%
2005-08-19 0 2.050 2.050 2.075 2.025 2.075 690,000 1,416,500 2.0529 0.485 0.485 0.491 0.479 0.491 2,916,820 0.4856 1.23%
2005-08-18 0 2.100 2.075 2.100 2.050 2.100 770,000 1,603,050 2.0819 0.479 0.473 0.479 0.468 0.479 3,375,557 0.4749 0.00%
2005-08-17 0 2.100 2.075 2.100 2.100 2.125 288,000 605,400 2.1021 0.479 0.473 0.479 0.479 0.485 1,262,546 0.4795 0.00%
2005-08-16 0 2.100 2.075 2.100 2.075 2.100 218,000 455,500 2.0894 0.479 0.473 0.479 0.473 0.479 955,677 0.4766 1.20%
2005-08-15 0 2.075 2.050 2.075 2.075 2.100 296,000 615,350 2.0789 0.473 0.468 0.473 0.473 0.479 1,297,617 0.4742 -1.19%
2005-08-12 0 2.100 2.075 2.100 2.100 2.100 604,000 1,268,400 2.1000 0.479 0.473 0.479 0.479 0.479 2,647,840 0.4790 0.00%
2005-08-11 0 2.100 2.100 2.125 2.100 2.125 172,000 363,900 2.1157 0.479 0.479 0.485 0.479 0.485 754,021 0.4826 -1.18%
2005-08-10 0 2.125 2.100 2.125 2.100 2.125 160,000 336,250 2.1016 0.485 0.479 0.485 0.479 0.485 701,415 0.4794 1.19%
2005-08-09 0 2.100 2.100 2.125 2.100 2.100 274,000 575,400 2.1000 0.479 0.479 0.485 0.479 0.479 1,201,172 0.4790 -1.18%
2005-08-08 0 2.125 2.100 2.175 2.075 2.125 174,000 366,450 2.1060 0.485 0.479 0.496 0.473 0.485 762,788 0.4804 1.19%
2005-08-05 0 2.100 2.075 2.125 2.100 2.100 240,000 504,000 2.1000 0.479 0.473 0.485 0.479 0.479 1,052,122 0.4790 -1.18%
2005-08-04 0 2.125 2.125 2.150 2.100 2.150 198,000 421,750 2.1301 0.485 0.485 0.490 0.479 0.490 868,000 0.4859 1.19%
2005-08-03 0 2.100 2.100 2.125 2.075 2.100 110,000 230,800 2.0982 0.479 0.479 0.485 0.473 0.479 482,222 0.4786 1.20%
2005-08-02 0 2.075 2.075 2.100 2.075 2.075 176,000 365,200 2.0750 0.473 0.473 0.479 0.473 0.473 771,556 0.4733 0.00%
2005-08-01 0 2.075 2.075 2.125 2.075 2.100 110,000 230,300 2.0936 0.473 0.473 0.485 0.473 0.479 482,222 0.4776 0.00%
2005-07-29 0 2.075 2.075 2.100 2.075 2.100 140,000 291,250 2.0804 0.473 0.473 0.479 0.473 0.479 613,738 0.4746 -1.19%
2005-07-28 0 2.100 2.075 2.100 2.100 2.100 88,000 184,800 2.1000 0.479 0.473 0.479 0.479 0.479 385,778 0.4790 0.00%
2005-07-27 0 2.100 2.100 2.125 2.100 2.100 132,000 277,200 2.1000 0.479 0.479 0.485 0.479 0.479 578,667 0.4790 0.00%
2005-07-26 0 2.100 2.075 2.125 2.075 2.100 160,000 332,250 2.0766 0.479 0.473 0.485 0.473 0.479 701,415 0.4737 0.00%
2005-07-25 0 2.100 2.075 2.100 2.100 2.100 164,000 344,400 2.1000 0.479 0.473 0.479 0.479 0.479 718,950 0.4790 0.00%
2005-07-22 0 2.100 2.100 2.125 2.100 2.150 326,000 691,550 2.1213 0.479 0.479 0.485 0.479 0.490 1,429,132 0.4839 -1.18%
2005-07-21 0 2.125 2.100 2.125 2.125 2.125 112,000 238,000 2.1250 0.485 0.479 0.485 0.485 0.485 490,990 0.4847 1.19%
2005-07-20 0 2.100 2.100 2.125 2.100 2.125 262,000 550,950 2.1029 0.479 0.479 0.485 0.479 0.485 1,148,566 0.4797 0.00%
2005-07-19 0 2.100 2.100 2.125 2.100 2.125 218,000 457,900 2.1005 0.479 0.479 0.485 0.479 0.485 955,677 0.4791 -1.18%
2005-07-18 0 2.125 2.125 2.150 2.050 2.125 594,000 1,253,500 2.1103 0.485 0.485 0.490 0.468 0.485 2,604,001 0.4814 4.94%
2005-07-15 0 2.025 2.025 2.050 2.025 2.075 1,120,000 2,275,300 2.0315 0.462 0.462 0.468 0.462 0.473 4,909,902 0.4634 -1.22%
2005-07-14 0 2.050 2.075 2.100 2.050 2.100 656,000 1,363,550 2.0786 0.468 0.473 0.479 0.468 0.479 2,875,800 0.4741 -3.53%
2005-07-13 0 2.125 2.075 2.150 2.075 2.150 824,000 1,736,750 2.1077 0.485 0.473 0.490 0.473 0.490 3,612,285 0.4808 0.00%
2005-07-12 0 2.125 2.100 2.125 2.100 2.150 342,000 727,100 2.1260 0.485 0.479 0.485 0.479 0.490 1,499,274 0.4850 -1.16%
2005-07-11 0 2.150 2.125 2.150 2.125 2.175 670,000 1,439,150 2.1480 0.490 0.485 0.490 0.485 0.496 2,937,173 0.4900 0.00%
2005-07-08 0 2.150 2.125 2.150 2.125 2.150 248,000 532,450 2.1470 0.490 0.485 0.490 0.485 0.490 1,087,193 0.4897 0.00%
2005-07-07 0 2.150 2.150 2.175 2.100 2.150 2,374,000 5,038,050 2.1222 0.490 0.490 0.496 0.479 0.490 10,407,238 0.4841 4.88%
2005-07-06 0 2.050 2.050 2.075 2.050 2.150 588,000 1,221,100 2.0767 0.468 0.468 0.473 0.468 0.490 2,577,698 0.4737 -2.38%
2005-07-05 0 2.100 2.075 2.100 2.100 2.150 1,116,000 2,365,700 2.1198 0.479 0.473 0.479 0.479 0.490 4,892,366 0.4835 -1.18%
2005-07-04 0 2.125 2.100 2.125 2.100 2.150 1,326,000 2,831,300 2.1352 0.485 0.479 0.485 0.479 0.490 5,812,973 0.4871 -2.30%
2005-06-30 0 2.175 2.175 2.200 2.100 2.225 3,296,000 7,112,950 2.1581 0.496 0.496 0.502 0.479 0.508 14,449,140 0.4923 0.00%
2005-06-29 0 2.175 2.175 2.200 2.150 2.400 3,984,000 8,915,250 2.2378 0.496 0.496 0.502 0.490 0.547 17,465,222 0.5105 -6.45%
2005-06-28 0 2.325 2.325 2.350 2.300 2.325 450,000 1,039,500 2.3100 0.530 0.530 0.536 0.525 0.530 1,972,728 0.5269 2.20%
2005-06-27 0 2.275 2.275 2.300 2.275 2.275 216,000 491,400 2.2750 0.519 0.519 0.525 0.519 0.519 946,910 0.5190 0.00%
2005-06-24 0 2.275 2.275 2.300 2.250 2.275 720,000 1,624,450 2.2562 0.519 0.519 0.525 0.513 0.519 3,156,365 0.5147 1.11%
2005-06-23 0 2.250 2.225 2.250 2.250 2.275 784,000 1,765,550 2.2520 0.513 0.508 0.513 0.513 0.519 3,436,931 0.5137 -2.17%
2005-06-22 0 2.300 2.250 2.300 2.250 2.300 612,000 1,395,400 2.2801 0.525 0.513 0.525 0.513 0.525 2,682,911 0.5201 3.37%
2005-06-21 0 2.225 2.225 2.250 2.225 2.250 280,000 624,750 2.2313 0.508 0.508 0.513 0.508 0.513 1,227,475 0.5090 -1.11%
2005-06-20 0 2.250 2.225 2.250 2.250 2.275 1,726,000 3,885,500 2.2512 0.513 0.508 0.513 0.513 0.519 7,566,509 0.5135 0.00%
2005-06-17 0 2.250 2.250 2.300 2.250 2.300 461,000 1,045,500 2.2679 0.513 0.513 0.525 0.513 0.525 2,020,951 0.5173 -2.17%
2005-06-16 0 2.300 2.275 2.300 2.275 2.300 56,000 128,550 2.2955 0.525 0.519 0.525 0.519 0.525 245,495 0.5236 0.00%
2005-06-15 0 2.300 2.275 2.300 - - 0 0 - 0.525 0.519 0.525 - - 0 - 0.00%
2005-06-14 0 2.300 2.275 2.300 2.275 2.300 52,000 119,300 2.2942 0.525 0.519 0.525 0.519 0.525 227,960 0.5233 0.00%
2005-06-13 0 2.300 2.275 2.300 2.300 2.300 46,000 105,800 2.3000 0.525 0.519 0.525 0.525 0.525 201,657 0.5247 -1.08%
2005-06-10 0 2.325 2.300 2.350 2.300 2.325 154,000 356,350 2.3140 0.530 0.525 0.536 0.525 0.530 675,111 0.5278 1.09%
2005-06-09 0 2.300 2.275 2.300 2.275 2.300 72,000 164,850 2.2896 0.525 0.519 0.525 0.519 0.525 315,637 0.5223 2.22%
2005-06-08 0 2.250 2.250 2.275 2.250 2.250 170,000 382,500 2.2500 0.513 0.513 0.519 0.513 0.513 745,253 0.5132 0.00%
2005-06-07 0 2.250 2.225 2.250 2.200 2.325 1,342,000 3,074,400 2.2909 0.513 0.508 0.513 0.502 0.530 5,883,114 0.5226 -3.23%
2005-06-06 0 2.325 2.300 2.325 2.300 2.325 159,200 367,890 2.3109 0.530 0.525 0.530 0.525 0.530 697,907 0.5271 0.00%
2005-06-03 0 2.325 2.300 2.325 2.325 2.325 366,000 850,950 2.3250 0.530 0.525 0.530 0.530 0.530 1,604,486 0.5304 1.09%
2005-06-02 0 2.300 2.300 2.325 2.300 2.350 110,000 256,500 2.3318 0.525 0.525 0.530 0.525 0.536 482,222 0.5319 0.00%
2005-06-01 0 2.300 2.300 2.325 2.300 2.325 412,000 947,900 2.3007 0.525 0.525 0.530 0.525 0.530 1,806,142 0.5248 -1.08%
2005-05-31 0 2.325 2.300 2.325 2.325 2.325 50,000 116,250 2.3250 0.530 0.525 0.530 0.530 0.530 219,192 0.5304 0.00%
2005-05-30 0 2.325 2.325 2.350 2.300 2.325 454,000 1,054,402 2.3225 0.530 0.530 0.536 0.525 0.530 1,990,264 0.5298 1.09%
2005-05-27 0 2.300 2.300 2.325 2.300 2.350 266,000 619,100 2.3274 0.525 0.525 0.530 0.525 0.536 1,166,102 0.5309 -1.08%
2005-05-26 0 2.325 2.300 2.325 2.325 2.325 126,000 292,950 2.3250 0.530 0.525 0.530 0.530 0.530 552,364 0.5304 1.09%
2005-05-25 0 2.300 2.250 2.300 2.300 2.350 2,334,000 5,370,450 2.3010 0.525 0.513 0.525 0.525 0.536 10,231,885 0.5249 -1.08%
2005-05-24 0 2.325 2.325 2.350 2.275 2.325 1,028,000 2,368,200 2.3037 0.530 0.530 0.536 0.519 0.530 4,506,588 0.5255 3.33%
2005-05-23 0 2.250 2.175 2.250 2.200 2.250 298,000 660,500 2.2164 0.513 0.496 0.513 0.502 0.513 1,306,385 0.5056 1.12%
2005-05-20 0 2.225 2.200 2.225 - - 0 0 - 0.508 0.502 0.508 - - 0 - -1.11%
2005-05-19 0 2.250 2.175 2.250 2.150 2.250 34,000 74,800 2.2000 0.513 0.496 0.513 0.490 0.513 149,051 0.5018 4.65%
2005-05-18 0 2.150 2.150 2.200 2.150 2.150 234,000 503,100 2.1500 0.490 0.490 0.502 0.490 0.490 1,025,819 0.4904 -2.27%
2005-05-17 0 2.200 2.150 2.200 2.100 2.250 102,000 223,850 2.1946 0.502 0.490 0.502 0.479 0.513 447,152 0.5006 -2.22%
2005-05-13 0 2.250 2.225 2.250 - - 0 0 - 0.513 0.508 0.513 - - 0 - 0.00%
2005-05-12 0 2.250 2.225 2.250 2.250 2.250 80,000 180,000 2.2500 0.513 0.508 0.513 0.513 0.513 350,707 0.5132 1.12%
2005-05-11 0 2.225 2.225 2.250 2.225 2.250 162,000 360,850 2.2275 0.508 0.508 0.513 0.508 0.513 710,182 0.5081 -1.11%
2005-05-10 0 2.250 2.250 2.275 2.250 2.275 246,000 555,350 2.2575 0.513 0.513 0.519 0.513 0.519 1,078,425 0.5150 0.00%
2005-05-09 0 2.250 2.250 2.275 2.200 2.275 290,000 649,950 2.2412 0.513 0.513 0.519 0.502 0.519 1,271,314 0.5112 1.12%
2005-05-06 0 2.225 2.200 2.225 2.200 2.225 136,000 300,200 2.2074 0.508 0.502 0.508 0.502 0.508 596,202 0.5035 0.00%
2005-05-05 0 2.225 2.225 2.250 2.225 2.225 572,000 1,272,700 2.2250 0.508 0.508 0.513 0.508 0.508 2,507,557 0.5075 0.00%
2005-05-04 0 2.225 2.200 2.250 2.200 2.225 750,000 1,661,400 2.2152 0.508 0.502 0.513 0.502 0.508 3,287,881 0.5053 1.14%
2005-05-03 0 2.200 2.175 2.200 2.150 2.225 370,000 814,750 2.2020 0.502 0.496 0.502 0.490 0.508 1,622,021 0.5023 -1.12%
2005-04-29 0 2.225 2.200 2.250 2.200 2.225 661,000 1,461,850 2.2116 0.508 0.502 0.513 0.502 0.508 2,897,719 0.5045 0.00%
2005-04-28 0 2.225 2.175 2.250 2.150 2.225 704,000 1,531,050 2.1748 0.508 0.496 0.513 0.490 0.508 3,086,224 0.4961 3.49%
2005-04-27 0 2.150 2.150 2.175 2.150 2.150 198,000 425,700 2.1500 0.490 0.490 0.496 0.490 0.490 868,000 0.4904 0.00%
2005-04-26 0 2.150 2.125 2.150 2.150 2.150 148,000 318,200 2.1500 0.490 0.485 0.490 0.490 0.490 648,808 0.4904 1.18%
2005-04-25 0 2.125 2.125 2.150 2.125 2.150 40,000 85,950 2.1488 0.485 0.485 0.490 0.485 0.490 175,354 0.4902 0.00%
2005-04-22 0 2.125 2.100 2.175 2.100 2.125 194,000 409,000 2.1082 0.485 0.479 0.496 0.479 0.485 850,465 0.4809 1.19%
2005-04-21 0 2.100 2.075 2.125 1.960 2.100 484,000 999,200 2.0645 0.479 0.473 0.485 0.447 0.479 2,121,779 0.4709 -1.18%
2005-04-20 0 2.125 2.125 2.150 2.100 2.125 88,000 186,800 2.1227 0.485 0.485 0.490 0.479 0.485 385,778 0.4842 0.00%
2005-04-19 0 2.125 2.125 2.150 2.125 2.125 78,000 165,750 2.1250 0.485 0.485 0.490 0.485 0.485 341,940 0.4847 0.00%
2005-04-18 0 2.125 2.100 2.125 2.100 2.150 110,000 233,600 2.1236 0.485 0.479 0.485 0.479 0.490 482,222 0.4844 -1.16%
2005-04-15 0 2.150 2.150 2.175 2.150 2.175 508,000 1,093,700 2.1530 0.490 0.490 0.496 0.490 0.496 2,226,991 0.4911 -2.27%
2005-04-14 0 2.200 2.175 2.200 2.200 2.200 70,000 154,000 2.2000 0.502 0.496 0.502 0.502 0.502 306,869 0.5018 2.33%
2005-04-13 0 2.150 2.150 2.200 2.150 2.200 260,000 562,825 2.1647 0.490 0.490 0.502 0.490 0.502 1,139,799 0.4938 0.00%
2005-04-12 0 2.150 2.125 2.175 2.150 2.150 308,000 662,200 2.1500 0.490 0.485 0.496 0.490 0.490 1,350,223 0.4904 -1.15%
2005-04-11 0 2.175 2.175 2.200 2.150 2.175 410,000 891,100 2.1734 0.496 0.496 0.502 0.490 0.496 1,797,375 0.4958 -1.14%
2005-04-08 0 2.200 2.175 2.200 2.150 2.200 368,000 805,300 2.1883 0.502 0.496 0.502 0.490 0.502 1,613,253 0.4992 1.15%
2005-04-07 0 2.175 2.175 2.200 2.175 2.200 200,000 437,500 2.1875 0.496 0.496 0.502 0.496 0.502 876,768 0.4990 -1.14%
2005-04-06 0 2.200 2.175 2.200 2.200 2.225 520,000 1,145,550 2.2030 0.502 0.496 0.502 0.502 0.508 2,279,597 0.5025 0.00%
2005-04-04 0 2.200 2.200 2.225 2.150 2.225 680,000 1,488,900 2.1896 0.502 0.502 0.508 0.490 0.508 2,981,012 0.4995 2.33%
2005-04-01 0 2.150 2.125 2.150 2.150 2.150 80,000 172,000 2.1500 0.490 0.485 0.490 0.490 0.490 350,707 0.4904 1.18%
2005-03-31 0 2.125 2.125 2.200 2.100 2.125 128,000 269,000 2.1016 0.485 0.485 0.502 0.479 0.485 561,132 0.4794 0.00%
2005-03-30 0 2.125 2.100 2.175 2.075 2.125 150,000 314,300 2.0953 0.485 0.479 0.496 0.473 0.485 657,576 0.4780 -1.16%
2005-03-29 0 2.150 2.150 2.175 2.075 2.200 733,000 1,548,300 2.1123 0.490 0.490 0.496 0.473 0.502 3,213,355 0.4818 2.38%
2005-03-24 0 2.100 2.075 2.125 2.075 2.100 372,000 776,550 2.0875 0.479 0.473 0.485 0.473 0.479 1,630,789 0.4762 1.20%
2005-03-23 0 2.075 2.050 2.100 2.075 2.125 244,000 511,000 2.0943 0.473 0.468 0.479 0.473 0.485 1,069,657 0.4777 -1.19%
2005-03-22 0 2.100 2.100 2.150 2.075 2.150 662,000 1,400,900 2.1162 0.479 0.479 0.490 0.473 0.490 2,902,103 0.4827 -3.45%
2005-03-21 0 2.175 2.150 2.175 2.150 2.225 360,000 784,600 2.1794 0.496 0.490 0.496 0.490 0.508 1,578,183 0.4972 -2.25%
2005-03-18 0 2.225 2.175 2.225 2.200 2.225 160,000 352,200 2.2013 0.508 0.496 0.508 0.502 0.508 701,415 0.5021 1.14%
2005-03-17 0 2.200 2.175 2.200 2.200 2.200 276,000 607,200 2.2000 0.502 0.496 0.502 0.502 0.502 1,209,940 0.5018 0.00%
2005-03-16 0 2.200 2.200 2.225 2.175 2.200 154,000 338,550 2.1984 0.502 0.502 0.508 0.496 0.502 675,111 0.5015 1.15%
2005-03-15 0 2.175 2.175 2.200 2.175 2.250 350,000 769,500 2.1986 0.496 0.496 0.502 0.496 0.513 1,534,344 0.5015 -3.33%
2005-03-14 0 2.250 2.250 2.275 2.225 2.250 418,000 934,800 2.2364 0.513 0.513 0.519 0.508 0.513 1,832,445 0.5101 -1.10%
2005-03-11 0 2.275 2.250 2.300 2.250 2.275 118,000 265,750 2.2521 0.519 0.513 0.525 0.513 0.519 517,293 0.5137 0.00%
2005-03-10 0 2.275 2.275 2.300 2.250 2.275 168,000 378,500 2.2530 0.519 0.519 0.525 0.513 0.519 736,485 0.5139 1.11%
2005-03-09 0 2.250 2.250 2.275 2.225 2.275 260,000 582,750 2.2413 0.513 0.513 0.519 0.508 0.519 1,139,799 0.5113 -1.10%
2005-03-08 0 2.275 2.250 2.275 2.250 2.300 410,000 935,050 2.2806 0.519 0.513 0.519 0.513 0.525 1,797,375 0.5202 0.00%
2005-03-07 0 2.275 2.225 2.275 2.225 2.275 202,000 451,500 2.2351 0.519 0.508 0.519 0.508 0.519 885,536 0.5099 2.25%
2005-03-04 0 2.225 2.225 2.250 2.200 2.250 888,000 1,979,950 2.2297 0.508 0.508 0.513 0.502 0.513 3,892,851 0.5086 1.14%
2005-03-03 0 2.200 2.175 2.200 2.150 2.200 496,000 1,077,100 2.1716 0.502 0.496 0.502 0.490 0.502 2,174,385 0.4954 0.00%
2005-03-02 0 2.200 2.175 2.200 2.200 2.300 692,000 1,540,700 2.2264 0.502 0.496 0.502 0.502 0.525 3,033,618 0.5079 -4.35%
2005-03-01 0 2.300 2.275 2.300 2.250 2.300 382,000 863,250 2.2598 0.525 0.519 0.525 0.513 0.525 1,674,627 0.5155 0.00%
2005-02-28 0 2.300 2.300 2.325 2.300 2.325 379,159 875,913 2.3101 0.525 0.525 0.530 0.525 0.530 1,662,173 0.5270 -1.08%
2005-02-25 0 2.325 2.300 2.325 2.300 2.350 388,000 896,200 2.3098 0.530 0.525 0.530 0.525 0.536 1,700,930 0.5269 0.00%
2005-02-24 0 2.325 2.325 2.350 2.300 2.350 548,000 1,273,600 2.3241 0.530 0.530 0.536 0.525 0.536 2,402,345 0.5301 1.09%
2005-02-23 0 2.300 2.300 2.325 2.150 2.325 1,610,000 3,678,250 2.2846 0.525 0.525 0.530 0.490 0.530 7,057,984 0.5211 2.22%
2005-02-22 0 2.250 2.200 2.250 2.200 2.250 262,000 579,350 2.2113 0.513 0.502 0.513 0.502 0.513 1,148,566 0.5044 2.27%
2005-02-21 0 2.200 2.175 2.200 2.150 2.225 671,000 1,459,650 2.1753 0.502 0.496 0.502 0.490 0.508 2,941,557 0.4962 -1.12%
2005-02-18 0 2.225 2.200 2.225 2.175 2.225 976,000 2,145,200 2.1980 0.508 0.502 0.508 0.496 0.508 4,278,629 0.5014 2.30%
2005-02-17 0 2.175 2.175 2.200 2.175 2.175 402,000 874,350 2.1750 0.496 0.496 0.502 0.496 0.496 1,762,304 0.4961 0.00%
2005-02-16 0 2.175 2.150 2.175 2.175 2.175 1,118,000 2,431,650 2.1750 0.496 0.490 0.496 0.496 0.496 4,901,134 0.4961 0.00%
2005-02-15 0 2.175 2.175 2.200 2.150 2.200 224,000 487,600 2.1768 0.496 0.496 0.502 0.490 0.502 981,980 0.4965 0.00%
2005-02-14 0 2.175 2.150 2.175 2.150 2.200 646,000 1,408,350 2.1801 0.496 0.490 0.496 0.490 0.502 2,831,961 0.4973 1.16%
2005-02-08 0 2.150 2.150 2.175 2.150 2.150 224,000 481,600 2.1500 0.490 0.490 0.496 0.490 0.490 981,980 0.4904 0.00%
2005-02-07 0 2.150 2.125 2.175 2.150 2.150 497,000 1,068,425 2.1497 0.490 0.485 0.496 0.490 0.490 2,178,769 0.4904 0.00%
2005-02-04 0 2.150 2.125 2.150 2.075 2.150 1,313,000 2,780,100 2.1174 0.490 0.485 0.490 0.473 0.490 5,755,983 0.4830 2.38%
2005-02-03 0 2.100 2.075 2.100 2.050 2.125 1,102,000 2,307,500 2.0939 0.479 0.473 0.479 0.468 0.485 4,830,993 0.4776 1.20%
2005-02-02 0 2.075 2.050 2.075 2.050 2.075 156,000 320,050 2.0516 0.473 0.468 0.473 0.468 0.473 683,879 0.4680 1.22%
2005-02-01 0 2.050 2.025 2.075 2.050 2.075 350,000 719,000 2.0543 0.468 0.462 0.473 0.468 0.473 1,534,344 0.4686 -2.38%
2005-01-31 0 2.100 2.050 2.100 2.050 2.100 150,000 313,250 2.0883 0.479 0.468 0.479 0.468 0.479 657,576 0.4764 -1.18%
2005-01-28 0 2.125 2.075 2.125 2.100 2.125 450,000 945,400 2.1009 0.485 0.473 0.485 0.479 0.485 1,972,728 0.4792 2.41%
2005-01-27 0 2.075 2.075 2.100 2.050 2.075 704,000 1,455,850 2.0680 0.473 0.473 0.479 0.468 0.473 3,086,224 0.4717 -2.35%
2005-01-26 0 2.125 2.100 2.125 2.000 2.150 1,218,000 2,554,700 2.0975 0.485 0.479 0.485 0.456 0.490 5,339,518 0.4785 7.32%
2005-01-25 0 1.980 1.980 2.025 1.960 2.000 414,000 823,040 1.9880 0.452 0.452 0.462 0.447 0.456 1,814,910 0.4535 1.02%
2005-01-24 0 1.960 1.930 1.960 1.950 2.000 600,000 1,190,900 1.9848 0.447 0.440 0.447 0.445 0.456 2,630,305 0.4528 -2.00%
2005-01-21 0 2.000 1.980 2.000 1.990 2.025 448,000 895,800 1.9996 0.456 0.452 0.456 0.454 0.462 1,963,961 0.4561 -2.44%
2005-01-20 0 2.050 2.025 2.050 2.050 2.075 532,000 1,096,600 2.0613 0.468 0.462 0.468 0.468 0.473 2,332,203 0.4702 -2.38%
2005-01-19 0 2.100 2.075 2.100 2.050 2.100 442,000 913,550 2.0669 0.479 0.473 0.479 0.468 0.479 1,937,658 0.4715 0.00%
2005-01-18 0 2.100 2.075 2.100 2.075 2.100 730,000 1,518,800 2.0805 0.479 0.473 0.479 0.473 0.479 3,200,204 0.4746 0.00%
2005-01-17 0 2.100 2.075 2.100 2.025 2.175 1,646,000 3,471,550 2.1091 0.479 0.473 0.479 0.462 0.496 7,215,802 0.4811 3.70%
2005-01-14 0 2.025 2.000 2.025 1.990 2.025 702,000 1,409,500 2.0078 0.462 0.456 0.462 0.454 0.462 3,077,456 0.4580 1.25%
2005-01-13 0 2.000 2.000 2.025 2.000 2.025 804,000 1,609,750 2.0022 0.456 0.456 0.462 0.456 0.462 3,524,608 0.4567 -1.23%
2005-01-12 0 2.025 2.000 2.025 1.980 2.050 1,140,000 2,287,950 2.0070 0.462 0.456 0.462 0.452 0.468 4,997,579 0.4578 -2.41%
2005-01-11 0 2.075 2.075 2.100 1.970 2.125 3,270,000 6,798,990 2.0792 0.473 0.473 0.479 0.449 0.485 14,335,160 0.4743 5.33%
2005-01-10 0 1.970 1.950 1.980 1.860 1.980 1,680,000 3,236,260 1.9263 0.449 0.445 0.452 0.424 0.452 7,364,853 0.4394 3.68%
2005-01-07 0 1.900 1.880 1.910 1.860 1.900 980,000 1,851,900 1.8897 0.433 0.429 0.436 0.424 0.433 4,296,164 0.4311 0.53%
2005-01-06 0 1.890 1.880 1.890 1.890 1.900 204,000 386,200 1.8931 0.431 0.429 0.431 0.431 0.433 894,304 0.4318 0.00%
2005-01-05 0 1.890 1.870 1.890 1.880 1.910 522,000 985,040 1.8870 0.431 0.427 0.431 0.429 0.436 2,288,365 0.4305 -1.05%
2005-01-04 0 1.910 1.910 1.920 1.900 1.920 278,000 532,040 1.9138 0.436 0.436 0.438 0.433 0.438 1,218,708 0.4366 0.53%
2005-01-03 0 1.900 1.900 1.910 1.900 1.910 300,000 570,600 1.9020 0.433 0.433 0.436 0.433 0.436 1,315,152 0.4339 -0.52%
2004-12-31 0 1.910 1.900 1.910 1.900 1.910 172,000 327,500 1.9041 0.436 0.433 0.436 0.433 0.436 754,021 0.4343 0.53%
2004-12-30 0 1.900 1.900 1.910 1.900 1.910 330,000 627,200 1.9006 0.433 0.433 0.436 0.433 0.436 1,446,667 0.4335 -0.52%
2004-12-29 0 1.910 1.900 1.920 1.890 1.910 502,000 955,260 1.9029 0.436 0.433 0.438 0.431 0.436 2,200,688 0.4341 1.60%
2004-12-28 0 1.880 1.880 1.900 1.880 1.910 405,000 769,980 1.9012 0.429 0.429 0.433 0.429 0.436 1,775,456 0.4337 -1.05%
2004-12-24 0 1.900 1.890 1.900 1.890 1.900 116,000 219,900 1.8957 0.433 0.431 0.433 0.431 0.433 508,526 0.4324 0.00%
2004-12-23 0 1.900 1.890 1.900 1.890 1.900 248,000 470,140 1.8957 0.433 0.431 0.433 0.431 0.433 1,087,193 0.4324 0.00%
2004-12-22 0 1.900 1.890 1.900 1.890 1.910 322,000 612,460 1.9020 0.433 0.431 0.433 0.431 0.436 1,411,597 0.4339 -0.52%
2004-12-21 0 1.910 1.900 1.910 1.900 1.910 222,000 423,060 1.9057 0.436 0.433 0.436 0.433 0.436 973,213 0.4347 0.00%
2004-12-20 0 1.910 1.910 1.920 1.900 1.920 344,000 656,420 1.9082 0.436 0.436 0.438 0.433 0.438 1,508,041 0.4353 -1.04%
2004-12-17 0 1.930 1.920 1.930 1.870 1.930 1,694,000 3,254,880 1.9214 0.440 0.438 0.440 0.427 0.440 7,426,226 0.4383 2.66%
2004-12-16 0 1.880 1.880 1.890 1.860 1.880 1,046,000 1,950,800 1.8650 0.429 0.429 0.431 0.424 0.429 4,585,498 0.4254 1.62%
2004-12-15 0 1.850 1.850 1.860 1.850 1.870 370,000 688,220 1.8601 0.422 0.422 0.424 0.422 0.427 1,622,021 0.4243 -1.07%
2004-12-14 0 1.870 1.860 1.870 1.850 1.870 612,000 1,139,040 1.8612 0.427 0.424 0.427 0.422 0.427 2,682,911 0.4246 2.19%
2004-12-13 0 1.830 1.820 1.840 1.790 1.840 534,200 977,736 1.8303 0.417 0.415 0.420 0.408 0.420 2,341,848 0.4175 1.10%
2004-12-10 0 1.810 1.810 1.830 1.810 1.840 332,000 603,200 1.8169 0.413 0.413 0.417 0.413 0.420 1,455,435 0.4144 -2.16%
2004-12-09 0 1.850 1.850 1.860 1.840 1.880 278,000 514,540 1.8509 0.422 0.422 0.424 0.420 0.429 1,218,708 0.4222 -0.27%
2004-12-08 0 1.900 1.860 1.880 1.880 1.910 730,000 1,384,060 1.8960 0.423 0.414 0.419 0.419 0.425 3,277,837 0.4222 -0.52%
2004-12-07 0 1.910 1.900 1.910 1.880 1.920 1,268,000 2,417,040 1.9062 0.425 0.423 0.425 0.419 0.428 5,693,558 0.4245 1.06%
2004-12-06 0 1.890 1.890 1.900 1.880 1.920 958,000 1,817,020 1.8967 0.421 0.421 0.423 0.419 0.428 4,301,600 0.4224 0.53%
2004-12-03 0 1.880 1.870 1.880 1.880 1.890 1,176,000 2,215,880 1.8843 0.419 0.416 0.419 0.419 0.421 5,280,460 0.4196 -0.53%
2004-12-02 0 1.890 1.890 1.900 1.890 1.910 866,000 1,642,220 1.8963 0.421 0.421 0.423 0.421 0.425 3,888,502 0.4223 0.00%
2004-12-01 0 1.890 1.880 1.890 1.870 1.900 1,368,000 2,584,760 1.8894 0.421 0.419 0.421 0.416 0.423 6,142,576 0.4208 0.00%
2004-11-30 0 1.890 1.890 1.900 1.890 1.920 972,000 1,849,660 1.9029 0.421 0.421 0.423 0.421 0.428 4,364,462 0.4238 -1.56%
2004-11-29 0 1.920 1.910 1.920 1.920 1.970 1,976,000 3,850,060 1.9484 0.428 0.425 0.428 0.428 0.439 8,872,610 0.4339 -1.03%
2004-11-26 0 1.940 1.930 1.950 1.910 1.950 4,080,000 7,849,680 1.9239 0.432 0.430 0.434 0.425 0.434 18,319,965 0.4285 1.57%
2004-11-25 0 1.910 1.900 1.910 1.800 1.920 3,072,000 5,768,260 1.8777 0.425 0.423 0.425 0.401 0.428 13,793,856 0.4182 5.52%
2004-11-24 0 1.810 1.810 1.820 1.810 1.830 380,000 692,940 1.8235 0.403 0.403 0.405 0.403 0.408 1,706,271 0.4061 -1.09%
2004-11-23 0 1.830 1.820 1.830 1.790 1.830 498,000 902,340 1.8119 0.408 0.405 0.408 0.399 0.408 2,236,113 0.4035 1.67%
2004-11-22 0 1.800 1.790 1.800 1.790 1.800 186,000 333,940 1.7954 0.401 0.399 0.401 0.399 0.401 835,175 0.3998 0.00%
2004-11-19 0 1.800 1.790 1.800 1.790 1.810 254,000 457,900 1.8028 0.401 0.399 0.401 0.399 0.403 1,140,508 0.4015 -0.55%
2004-11-18 0 1.810 1.810 1.820 1.810 1.820 180,000 327,060 1.8170 0.403 0.403 0.405 0.403 0.405 808,234 0.4047 -0.55%
2004-11-17 0 1.820 1.820 1.840 1.810 1.820 102,000 185,320 1.8169 0.405 0.405 0.410 0.403 0.405 457,999 0.4046 0.55%
2004-11-16 0 1.810 1.810 1.820 1.810 1.840 704,000 1,287,600 1.8290 0.403 0.403 0.405 0.403 0.410 3,161,092 0.4073 -1.09%
2004-11-15 0 1.830 1.830 1.840 1.760 1.830 1,034,000 1,867,980 1.8066 0.408 0.408 0.410 0.392 0.408 4,642,854 0.4023 4.57%
2004-11-12 0 1.750 1.750 1.760 1.750 1.750 420,000 735,000 1.7500 0.390 0.390 0.392 0.390 0.390 1,885,879 0.3897 0.00%
2004-11-11 0 1.750 1.750 1.770 1.730 1.750 468,000 815,900 1.7434 0.390 0.390 0.394 0.385 0.390 2,101,408 0.3883 0.57%
2004-11-10 0 1.740 1.730 1.740 1.710 1.740 352,000 606,920 1.7242 0.388 0.385 0.388 0.381 0.388 1,580,546 0.3840 0.58%
2004-11-09 0 1.730 1.710 1.740 1.710 1.730 600,000 1,030,600 1.7177 0.385 0.381 0.388 0.381 0.385 2,694,112 0.3825 0.00%
2004-11-08 0 1.730 1.730 1.740 1.700 1.740 514,000 884,860 1.7215 0.385 0.385 0.388 0.379 0.388 2,307,956 0.3834 -0.57%
2004-11-05 0 1.740 1.730 1.740 1.720 1.740 270,000 466,600 1.7281 0.388 0.385 0.388 0.383 0.388 1,212,351 0.3849 0.58%
2004-11-04 0 1.730 1.730 1.750 1.730 1.730 190,000 329,100 1.7321 0.385 0.385 0.390 0.385 0.385 853,136 0.3858 0.00%
2004-11-03 0 1.730 1.730 1.740 1.730 1.730 120,000 207,600 1.7300 0.385 0.385 0.388 0.385 0.385 538,822 0.3853 0.00%
2004-11-02 0 1.730 1.720 1.740 1.730 1.740 250,000 433,200 1.7328 0.385 0.383 0.388 0.385 0.388 1,122,547 0.3859 -1.14%
2004-11-01 0 1.750 1.730 1.750 1.750 1.750 200,000 350,000 1.7500 0.390 0.385 0.390 0.390 0.390 898,037 0.3897 0.57%
2004-10-29 0 1.740 1.740 1.760 1.740 1.740 68,000 118,320 1.7400 0.388 0.388 0.392 0.388 0.388 305,333 0.3875 0.00%
2004-10-28 0 1.740 1.730 1.740 1.730 1.740 200,000 346,200 1.7310 0.388 0.385 0.388 0.385 0.388 898,037 0.3855 -1.14%
2004-10-27 0 1.760 1.730 1.760 1.720 1.770 208,000 364,060 1.7503 0.392 0.385 0.392 0.383 0.394 933,959 0.3898 1.73%
2004-10-26 0 1.730 1.720 1.730 1.720 1.740 430,000 741,800 1.7251 0.385 0.383 0.385 0.383 0.388 1,930,781 0.3842 -0.57%
2004-10-25 0 1.740 1.730 1.740 1.730 1.740 978,000 1,700,000 1.7382 0.388 0.385 0.388 0.385 0.388 4,391,403 0.3871 -1.14%
2004-10-21 0 1.760 1.760 1.770 1.750 1.760 300,000 527,300 1.7577 0.392 0.392 0.394 0.390 0.392 1,347,056 0.3914 0.57%
2004-10-20 0 1.750 1.750 1.770 1.750 1.770 302,000 531,800 1.7609 0.390 0.390 0.394 0.390 0.394 1,356,037 0.3922 -0.57%
2004-10-19 0 1.760 1.760 1.770 1.740 1.760 878,000 1,537,080 1.7507 0.392 0.392 0.394 0.388 0.392 3,942,385 0.3899 1.15%
2004-10-18 0 1.740 1.730 1.740 1.740 1.750 208,000 362,400 1.7423 0.388 0.385 0.388 0.388 0.390 933,959 0.3880 0.58%
2004-10-15 0 1.730 1.720 1.750 1.720 1.760 332,000 581,100 1.7503 0.385 0.383 0.390 0.383 0.392 1,490,742 0.3898 -1.70%
2004-10-14 0 1.760 1.750 1.760 1.740 1.760 412,000 720,880 1.7497 0.392 0.390 0.392 0.388 0.392 1,849,957 0.3897 0.57%
2004-10-13 0 1.750 1.740 1.750 1.730 1.750 354,000 615,960 1.7400 0.390 0.388 0.390 0.385 0.390 1,589,526 0.3875 0.57%
2004-10-12 0 1.740 1.740 1.750 1.720 1.740 224,000 388,140 1.7328 0.388 0.388 0.390 0.383 0.388 1,005,802 0.3859 1.75%
2004-10-11 0 1.710 1.710 1.720 1.690 1.710 260,000 441,800 1.6992 0.381 0.381 0.383 0.376 0.381 1,167,449 0.3784 1.18%
2004-10-08 0 1.690 1.690 1.700 1.680 1.700 340,000 574,500 1.6897 0.376 0.376 0.379 0.374 0.379 1,526,664 0.3763 -0.59%
2004-10-07 0 1.700 1.690 1.700 1.680 1.700 696,400 1,180,756 1.6955 0.379 0.376 0.379 0.374 0.379 3,126,967 0.3776 2.41%
2004-10-06 0 1.660 1.660 1.670 1.650 1.660 276,000 455,840 1.6516 0.370 0.370 0.372 0.367 0.370 1,239,292 0.3678 1.22%
2004-10-05 0 1.640 1.640 1.650 1.630 1.650 182,000 298,420 1.6397 0.365 0.365 0.367 0.363 0.367 817,214 0.3652 0.00%
2004-10-04 0 1.640 1.630 1.640 1.640 1.650 108,000 177,200 1.6407 0.365 0.363 0.365 0.365 0.367 484,940 0.3654 0.61%
2004-09-30 0 1.630 1.630 1.640 1.620 1.650 134,000 218,880 1.6334 0.363 0.363 0.365 0.361 0.367 601,685 0.3638 1.24%
2004-09-28 0 1.610 1.610 1.620 1.600 1.620 162,000 260,920 1.6106 0.359 0.359 0.361 0.356 0.361 727,410 0.3587 0.00%
2004-09-27 0 1.610 1.610 1.620 1.600 1.610 94,000 150,920 1.6055 0.359 0.359 0.361 0.356 0.359 422,078 0.3576 0.00%
2004-09-24 0 1.610 1.600 1.630 1.590 1.610 118,000 189,140 1.6029 0.359 0.356 0.363 0.354 0.359 529,842 0.3570 0.00%
2004-09-23 0 1.610 1.600 1.620 1.590 1.610 194,000 310,440 1.6002 0.359 0.356 0.361 0.354 0.359 871,096 0.3564 0.00%
2004-09-22 0 1.610 1.610 1.620 1.610 1.630 256,000 415,960 1.6248 0.359 0.359 0.361 0.359 0.363 1,149,488 0.3619 0.62%
2004-09-21 0 1.600 1.600 1.610 1.600 1.600 170,000 272,000 1.6000 0.356 0.356 0.359 0.356 0.356 763,332 0.3563 0.00%
2004-09-20 0 1.600 1.600 1.620 1.600 1.620 280,000 448,980 1.6035 0.356 0.356 0.361 0.356 0.361 1,257,252 0.3571 1.91%
2004-09-17 0 1.570 1.560 1.600 1.560 1.570 120,000 187,380 1.5615 0.350 0.347 0.356 0.347 0.350 538,822 0.3478 -1.26%
2004-09-16 0 1.590 1.580 1.590 1.580 1.590 78,000 123,720 1.5862 0.354 0.352 0.354 0.352 0.354 350,235 0.3532 1.27%
2004-09-15 0 1.570 1.570 1.590 1.570 1.570 116,000 182,120 1.5700 0.350 0.350 0.354 0.350 0.350 520,862 0.3497 -0.63%
2004-09-14 0 1.580 1.570 1.590 1.560 1.580 162,000 254,720 1.5723 0.352 0.350 0.354 0.347 0.352 727,410 0.3502 -0.63%
2004-09-13 0 1.590 1.580 1.590 1.560 1.590 222,000 348,820 1.5713 0.354 0.352 0.354 0.347 0.354 996,822 0.3499 0.63%
2004-09-10 0 1.580 1.560 1.590 1.580 1.590 316,000 499,680 1.5813 0.352 0.347 0.354 0.352 0.354 1,418,899 0.3522 0.00%
2004-09-09 0 1.580 1.560 1.580 1.560 1.580 2,690,000 4,223,420 1.5700 0.352 0.347 0.352 0.347 0.352 12,078,604 0.3497 1.28%
2004-09-08 0 1.560 1.550 1.570 1.560 1.570 312,000 487,060 1.5611 0.347 0.345 0.350 0.347 0.350 1,400,938 0.3477 0.00%
2004-09-07 0 1.560 1.560 1.580 1.560 1.580 110,000 171,640 1.5604 0.347 0.347 0.352 0.347 0.352 493,921 0.3475 -1.27%
2004-09-06 0 1.580 1.570 1.590 1.560 1.580 128,000 202,160 1.5794 0.352 0.350 0.354 0.347 0.352 574,744 0.3517 0.00%
2004-09-03 0 1.580 1.570 1.590 1.580 1.580 20,000 31,600 1.5800 0.352 0.350 0.354 0.352 0.352 89,804 0.3519 1.28%
2004-09-02 0 1.560 1.560 1.570 1.550 1.570 104,000 162,280 1.5604 0.347 0.347 0.350 0.345 0.350 466,979 0.3475 0.00%
2004-09-01 0 1.560 1.550 1.560 1.560 1.560 200,000 312,000 1.5600 0.347 0.345 0.347 0.347 0.347 898,037 0.3474 0.00%
2004-08-31 0 1.560 1.560 1.570 1.540 1.570 428,000 662,780 1.5486 0.347 0.347 0.350 0.343 0.350 1,921,800 0.3449 -0.64%
2004-08-30 0 1.570 1.560 1.570 1.570 1.580 156,000 244,820 1.5694 0.350 0.347 0.350 0.350 0.352 700,469 0.3495 0.00%
2004-08-27 0 1.570 1.560 1.580 1.570 1.580 90,000 141,500 1.5722 0.350 0.347 0.352 0.350 0.352 404,117 0.3501 0.64%
2004-08-26 0 1.560 1.560 1.570 1.560 1.560 260,000 405,600 1.5600 0.347 0.347 0.350 0.347 0.347 1,167,449 0.3474 -0.64%
2004-08-25 0 1.570 1.570 1.580 1.570 1.570 50,000 78,500 1.5700 0.350 0.350 0.352 0.350 0.350 224,509 0.3497 0.64%
2004-08-24 0 1.560 1.550 1.580 1.560 1.560 80,000 124,800 1.5600 0.347 0.345 0.352 0.347 0.347 359,215 0.3474 0.00%
2004-08-23 0 1.560 1.530 1.570 1.560 1.560 150,000 234,000 1.5600 0.347 0.341 0.350 0.347 0.347 673,528 0.3474 0.00%
2004-08-20 0 1.560 1.550 1.560 1.560 1.560 310,000 483,600 1.5600 0.347 0.345 0.347 0.347 0.347 1,391,958 0.3474 0.00%
2004-08-19 0 1.560 1.550 1.560 1.540 1.560 1,006,000 1,559,300 1.5500 0.347 0.345 0.347 0.343 0.347 4,517,129 0.3452 2.63%
2004-08-18 0 1.520 1.510 1.520 1.500 1.520 596,000 899,480 1.5092 0.339 0.336 0.339 0.334 0.339 2,676,152 0.3361 2.01%
2004-08-17 0 1.490 1.490 1.530 1.480 1.490 48,000 71,320 1.4858 0.332 0.332 0.341 0.330 0.332 215,529 0.3309 -3.87%
2004-08-16 0 1.550 1.510 1.550 1.550 1.560 222,000 344,400 1.5514 0.345 0.336 0.345 0.345 0.347 996,822 0.3455 -0.64%
2004-08-13 0 1.560 1.560 1.580 1.550 1.590 132,000 206,400 1.5636 0.347 0.347 0.352 0.345 0.354 592,705 0.3482 -0.00%
2004-08-12 0 1.620 1.610 1.620 1.610 1.630 826,000 1,337,760 1.6196 0.347 0.345 0.347 0.345 0.350 3,851,545 0.3473 -0.61%
2004-08-11 0 1.630 1.610 1.630 1.620 1.640 1,032,000 1,683,020 1.6308 0.350 0.345 0.350 0.347 0.352 4,812,099 0.3497 0.00%
2004-08-10 0 1.630 1.620 1.630 1.630 1.630 911,000 1,484,890 1.6300 0.350 0.347 0.350 0.350 0.350 4,247,890 0.3496 0.00%
2004-08-09 0 1.630 1.610 1.640 1.600 1.630 900,000 1,457,500 1.6194 0.350 0.345 0.352 0.343 0.350 4,196,598 0.3473 1.87%
2004-08-06 0 1.600 1.590 1.620 1.600 1.610 281,000 450,990 1.6049 0.343 0.341 0.347 0.343 0.345 1,310,271 0.3442 -1.84%
2004-08-05 0 1.630 1.610 1.640 1.630 1.640 322,000 525,220 1.6311 0.350 0.345 0.352 0.350 0.352 1,501,450 0.3498 0.00%
2004-08-04 0 1.630 1.630 1.640 1.630 1.650 232,000 379,568 1.6361 0.350 0.350 0.352 0.350 0.354 1,081,790 0.3509 -1.21%
2004-08-03 0 1.650 1.630 1.650 1.640 1.650 372,000 610,960 1.6424 0.354 0.350 0.354 0.352 0.354 1,734,594 0.3522 0.61%
2004-08-02 0 1.640 1.630 1.640 1.630 1.640 110,000 180,200 1.6382 0.352 0.350 0.352 0.350 0.352 512,918 0.3513 0.00%
2004-07-30 0 1.640 1.630 1.650 1.630 1.640 120,000 195,800 1.6317 0.352 0.350 0.354 0.350 0.352 559,546 0.3499 0.00%
2004-07-29 0 1.640 1.640 1.650 1.640 1.650 266,000 437,240 1.6438 0.352 0.352 0.354 0.352 0.354 1,240,328 0.3525 0.00%
2004-07-28 0 1.640 1.640 1.650 1.630 1.630 40,000 65,200 1.6300 0.352 0.352 0.354 0.350 0.350 186,515 0.3496 0.61%
2004-07-27 0 1.630 1.630 1.640 1.630 1.630 30,000 48,900 1.6300 0.350 0.350 0.352 0.350 0.350 139,887 0.3496 0.62%
2004-07-26 0 1.620 1.620 1.650 - - 0 0 - 0.347 0.347 0.354 - - 0 - 0.00%
2004-07-23 0 1.620 1.620 1.640 1.620 1.650 188,000 305,460 1.6248 0.347 0.347 0.352 0.347 0.354 876,623 0.3485 -1.82%
2004-07-22 0 1.650 1.630 1.650 1.650 1.650 100,000 165,000 1.6500 0.354 0.350 0.354 0.354 0.354 466,289 0.3539 0.00%
2004-07-21 0 1.650 1.640 1.650 1.650 1.650 8,000 13,200 1.6500 0.354 0.352 0.354 0.354 0.354 37,303 0.3539 1.23%
2004-07-20 0 1.630 1.630 1.650 1.630 1.630 16,000 26,080 1.6300 0.350 0.350 0.354 0.350 0.350 74,606 0.3496 -1.21%
2004-07-19 0 1.650 1.630 1.650 1.640 1.650 60,000 98,920 1.6487 0.354 0.350 0.354 0.352 0.354 279,773 0.3536 1.85%
2004-07-16 0 1.620 1.610 1.650 1.620 1.630 140,000 227,500 1.6250 0.347 0.345 0.354 0.347 0.350 652,804 0.3485 -0.61%
2004-07-15 0 1.630 1.620 1.650 - - 0 0 - 0.350 0.347 0.354 - - 0 - 0.00%
2004-07-14 0 1.630 1.630 1.640 1.630 1.630 10,000 16,300 1.6300 0.350 0.350 0.352 0.350 0.350 46,629 0.3496 -0.61%
2004-07-13 0 1.640 1.630 1.650 1.630 1.640 348,000 567,960 1.6321 0.352 0.350 0.354 0.350 0.352 1,622,685 0.3500 -0.61%
2004-07-12 0 1.650 1.650 1.660 1.650 1.650 108,000 178,200 1.6500 0.354 0.354 0.356 0.354 0.354 503,592 0.3539 0.00%
2004-07-09 0 1.650 1.640 1.660 1.650 1.650 90,000 148,500 1.6500 0.354 0.352 0.356 0.354 0.354 419,660 0.3539 0.00%
2004-07-08 0 1.650 1.650 1.670 - - 20,000 33,000 1.6500 0.354 0.354 0.358 - - 93,258 0.3539 0.00%
2004-07-07 0 1.650 1.640 1.650 1.650 1.660 340,000 561,400 1.6512 0.354 0.352 0.354 0.354 0.356 1,585,382 0.3541 -1.20%
2004-07-06 0 1.670 1.670 1.680 1.660 1.670 100,000 166,400 1.6640 0.358 0.358 0.360 0.356 0.358 466,289 0.3569 0.60%
2004-07-05 0 1.660 1.660 1.680 1.660 1.690 208,000 348,420 1.6751 0.356 0.356 0.360 0.356 0.362 969,880 0.3592 -0.60%
2004-07-02 0 1.670 1.660 1.670 1.580 1.670 572,000 929,220 1.6245 0.358 0.356 0.358 0.339 0.358 2,667,171 0.3484 3.73%
2004-06-30 0 1.610 1.610 1.620 1.600 1.660 832,000 1,356,500 1.6304 0.345 0.345 0.347 0.343 0.356 3,879,522 0.3497 -1.83%
2004-06-29 0 1.640 1.610 1.640 1.610 1.650 354,000 578,540 1.6343 0.352 0.345 0.352 0.345 0.354 1,650,662 0.3505 2.50%
2004-06-28 0 1.600 1.580 1.600 1.590 1.600 40,000 63,800 1.5950 0.343 0.339 0.343 0.341 0.343 186,515 0.3421 1.27%
2004-06-25 0 1.580 1.580 1.590 1.580 1.580 24,000 37,920 1.5800 0.339 0.339 0.341 0.339 0.339 111,909 0.3388 -0.63%
2004-06-24 0 1.590 1.570 1.590 1.530 1.590 86,000 136,140 1.5830 0.341 0.337 0.341 0.328 0.341 401,008 0.3395 3.92%
2004-06-23 0 1.530 1.530 1.570 1.530 1.570 300,000 464,940 1.5498 0.328 0.328 0.337 0.328 0.337 1,398,866 0.3324 -1.92%
2004-06-21 0 1.560 1.560 1.580 1.560 1.560 20,000 31,200 1.5600 0.335 0.335 0.339 0.335 0.335 93,258 0.3346 -1.27%
2004-06-18 0 1.580 1.580 1.600 1.570 1.600 296,000 469,440 1.5859 0.339 0.339 0.343 0.337 0.343 1,380,215 0.3401 -1.25%
2004-06-17 0 1.600 1.600 1.630 1.600 1.600 106,000 169,600 1.6000 0.343 0.343 0.350 0.343 0.343 494,266 0.3431 -0.62%
2004-06-16 0 1.610 1.610 1.640 1.600 1.610 158,000 253,240 1.6028 0.345 0.345 0.352 0.343 0.345 736,736 0.3437 -1.83%
2004-06-15 0 1.640 1.580 1.640 1.640 1.640 40,000 65,600 1.6400 0.352 0.339 0.352 0.352 0.352 186,515 0.3517 2.50%
2004-06-14 0 1.600 1.600 1.640 1.600 1.660 144,000 236,000 1.6389 0.343 0.343 0.352 0.343 0.356 671,456 0.3515 -2.44%
2004-06-11 0 1.640 1.610 1.640 1.610 1.640 342,000 557,540 1.6302 0.352 0.345 0.352 0.345 0.352 1,594,707 0.3496 0.00%
2004-06-10 0 1.640 1.640 1.650 1.640 1.650 96,000 157,640 1.6421 0.352 0.352 0.354 0.352 0.354 447,637 0.3522 -0.61%
2004-06-09 0 1.650 1.630 1.650 1.630 1.650 132,000 215,820 1.6350 0.354 0.350 0.354 0.350 0.354 615,501 0.3506 1.85%
2004-06-08 0 1.620 1.590 1.640 1.590 1.620 234,000 378,660 1.6182 0.347 0.341 0.352 0.341 0.347 1,091,116 0.3470 1.25%
2004-06-07 0 1.600 1.580 1.620 1.570 1.620 140,000 223,840 1.5989 0.343 0.339 0.347 0.337 0.347 652,804 0.3429 1.27%
2004-06-04 0 1.580 1.580 1.600 1.580 1.580 126,000 199,080 1.5800 0.339 0.339 0.343 0.339 0.339 587,524 0.3388 0.00%
2004-06-03 0 1.580 1.570 1.580 1.570 1.580 308,000 484,360 1.5726 0.339 0.337 0.339 0.337 0.339 1,436,169 0.3373 1.28%
2004-06-02 0 1.560 1.560 1.570 1.550 1.560 150,000 233,300 1.5553 0.335 0.335 0.337 0.332 0.335 699,433 0.3336 1.96%
2004-06-01 0 1.530 1.530 1.570 1.530 1.560 50,000 77,540 1.5508 0.328 0.328 0.337 0.328 0.335 233,144 0.3326 -1.29%
2004-05-31 0 1.550 1.540 1.570 1.510 1.570 212,000 325,240 1.5342 0.332 0.330 0.337 0.324 0.337 988,532 0.3290 -1.90%
2004-05-28 0 1.580 1.580 1.590 1.570 1.590 96,000 151,980 1.5831 0.339 0.339 0.341 0.337 0.341 447,637 0.3395 1.94%
2004-05-27 0 1.550 1.530 1.550 1.500 1.550 424,000 645,240 1.5218 0.332 0.328 0.332 0.322 0.332 1,977,064 0.3264 3.33%
2004-05-25 0 1.500 1.480 1.500 1.470 1.500 258,000 383,760 1.4874 0.322 0.317 0.322 0.315 0.322 1,203,025 0.3190 -0.66%
2004-05-24 0 1.510 1.460 1.510 1.500 1.510 22,000 33,020 1.5009 0.324 0.313 0.324 0.322 0.324 102,584 0.3219 -0.66%
2004-05-21 0 1.520 1.490 1.520 1.500 1.520 194,000 293,080 1.5107 0.326 0.320 0.326 0.322 0.326 904,600 0.3240 1.33%
2004-05-20 0 1.500 1.500 1.510 1.490 1.510 140,000 210,220 1.5016 0.322 0.322 0.324 0.320 0.324 652,804 0.3220 -0.66%
2004-05-19 0 1.510 1.500 1.510 1.500 1.510 310,000 465,740 1.5024 0.324 0.322 0.324 0.322 0.324 1,445,495 0.3222 0.67%
2004-05-18 0 1.500 1.470 1.500 1.460 1.500 284,000 422,040 1.4861 0.322 0.315 0.322 0.313 0.322 1,324,260 0.3187 0.00%
2004-05-17 0 1.500 1.210 1.500 1.400 1.550 454,000 671,660 1.4794 0.322 0.259 0.322 0.300 0.332 2,116,951 0.3173 -3.23%
2004-05-14 0 1.550 1.520 1.550 1.500 1.580 644,000 994,460 1.5442 0.332 0.326 0.332 0.322 0.339 3,002,899 0.3312 -1.27%
2004-05-13 0 1.570 1.550 1.580 1.570 1.610 386,000 613,180 1.5885 0.337 0.332 0.339 0.337 0.345 1,799,874 0.3407 -4.85%
2004-05-12 0 1.650 1.600 1.650 1.650 1.650 20,000 33,000 1.6500 0.354 0.343 0.354 0.354 0.354 93,258 0.3539 3.12%
2004-05-11 0 1.600 1.600 1.610 1.580 1.600 420,000 668,760 1.5923 0.343 0.343 0.345 0.339 0.343 1,958,413 0.3415 1.27%
2004-05-10 0 1.580 1.580 1.610 1.580 1.610 60,000 95,800 1.5967 0.339 0.339 0.345 0.339 0.345 279,773 0.3424 -4.24%
2004-05-07 0 1.650 1.650 1.670 1.650 1.650 198,000 326,700 1.6500 0.354 0.354 0.358 0.354 0.354 923,252 0.3539 1.85%
2004-05-06 0 1.620 1.620 1.650 1.620 1.650 60,000 98,100 1.6350 0.347 0.347 0.354 0.347 0.354 279,773 0.3506 -1.82%
2004-05-05 0 1.650 1.640 1.650 1.650 1.650 160,000 264,000 1.6500 0.354 0.352 0.354 0.354 0.354 746,062 0.3539 0.00%
2004-05-04 0 1.650 1.650 1.670 1.610 1.650 566,000 925,300 1.6348 0.354 0.354 0.358 0.345 0.354 2,639,194 0.3506 3.12%
2004-05-03 0 1.600 1.590 1.600 1.600 1.600 212,000 339,200 1.6000 0.343 0.341 0.343 0.343 0.343 988,532 0.3431 1.27%
2004-04-30 0 1.580 1.580 1.600 1.520 1.580 896,000 1,386,660 1.5476 0.339 0.339 0.343 0.326 0.339 4,177,947 0.3319 0.00%
2004-04-29 0 1.580 1.570 1.590 1.580 1.620 520,000 831,400 1.5988 0.339 0.337 0.341 0.339 0.347 2,424,701 0.3429 -5.39%
2004-04-28 0 1.670 1.660 1.670 1.670 1.680 46,000 77,060 1.6752 0.358 0.356 0.358 0.358 0.360 214,493 0.3593 0.60%
2004-04-27 0 1.660 1.660 1.670 1.660 1.670 122,000 203,240 1.6659 0.356 0.356 0.358 0.356 0.358 568,872 0.3573 0.00%
2004-04-26 0 1.660 1.650 1.660 1.650 1.660 738,000 1,220,500 1.6538 0.356 0.354 0.356 0.354 0.356 3,441,211 0.3547 0.61%
2004-04-23 0 1.650 1.650 1.690 1.650 1.680 218,000 362,320 1.6620 0.354 0.354 0.362 0.354 0.360 1,016,509 0.3564 0.00%
2004-04-22 0 1.650 1.620 1.650 1.650 1.650 290,000 478,220 1.6490 0.354 0.347 0.354 0.354 0.354 1,352,237 0.3537 0.61%
2004-04-21 0 1.640 1.610 1.640 1.620 1.650 602,000 987,844 1.6409 0.352 0.345 0.352 0.347 0.354 2,807,058 0.3519 -0.61%
2004-04-20 0 1.650 1.640 1.660 1.650 1.680 604,000 1,001,700 1.6584 0.354 0.352 0.356 0.354 0.360 2,816,384 0.3557 -1.20%
2004-04-19 0 1.670 1.640 1.680 1.670 1.690 398,000 670,500 1.6847 0.358 0.352 0.360 0.358 0.362 1,855,829 0.3613 -1.76%
2004-04-16 0 1.700 1.690 1.710 1.690 1.700 100,000 169,200 1.6920 0.365 0.362 0.367 0.362 0.365 466,289 0.3629 1.19%
2004-04-15 0 1.680 1.680 1.690 1.680 1.700 272,000 458,000 1.6838 0.360 0.360 0.362 0.360 0.365 1,268,305 0.3611 -1.75%
2004-04-14 0 1.710 1.690 1.720 1.690 1.710 434,000 737,600 1.6995 0.367 0.362 0.369 0.362 0.367 2,023,693 0.3645 0.00%
2004-04-13 0 1.710 1.710 1.720 1.700 1.730 380,000 652,100 1.7161 0.367 0.367 0.369 0.365 0.371 1,771,897 0.3680 -0.58%
2004-04-08 0 1.720 1.720 1.750 1.710 1.720 200,000 343,600 1.7180 0.369 0.369 0.375 0.367 0.369 932,577 0.3684 0.00%
2004-04-07 0 1.720 1.710 1.720 1.720 1.720 70,000 120,400 1.7200 0.369 0.367 0.369 0.369 0.369 326,402 0.3689 -1.15%
2004-04-06 0 1.740 1.730 1.740 1.730 1.750 220,000 383,520 1.7433 0.373 0.371 0.373 0.371 0.375 1,025,835 0.3739 0.58%
2004-04-02 0 1.730 1.710 1.730 1.700 1.730 320,000 549,440 1.7170 0.371 0.367 0.371 0.365 0.371 1,492,124 0.3682 1.76%
2004-04-01 0 1.700 1.680 1.700 1.680 1.700 100,000 169,640 1.6964 0.365 0.360 0.365 0.360 0.365 466,289 0.3638 1.80%
2004-03-31 0 1.670 1.660 1.680 1.670 1.700 1,160,000 1,942,680 1.6747 0.358 0.356 0.360 0.358 0.365 5,408,949 0.3592 -1.76%
2004-03-30 0 1.700 1.680 1.710 1.690 1.760 1,040,000 1,791,440 1.7225 0.365 0.360 0.367 0.362 0.377 4,849,402 0.3694 -2.86%
2004-03-29 0 1.750 1.740 1.750 1.740 1.750 146,000 255,400 1.7493 0.375 0.373 0.375 0.373 0.375 680,781 0.3752 -1.69%
2004-03-26 0 1.780 1.750 1.790 1.750 1.780 820,000 1,449,240 1.7674 0.382 0.375 0.384 0.375 0.382 3,823,567 0.3790 0.56%
2004-03-25 0 1.770 1.770 1.790 1.770 1.790 146,000 258,620 1.7714 0.380 0.380 0.384 0.380 0.384 680,781 0.3799 -0.56%
2004-03-24 0 1.780 1.780 1.800 1.770 1.780 156,000 276,660 1.7735 0.382 0.382 0.386 0.380 0.382 727,410 0.3803 0.56%
2004-03-23 0 1.770 1.760 1.770 1.750 1.780 244,000 431,760 1.7695 0.380 0.377 0.380 0.375 0.382 1,137,744 0.3795 0.00%
2004-03-22 0 1.770 1.770 1.790 1.770 1.780 500,000 887,860 1.7757 0.380 0.380 0.384 0.380 0.382 2,331,443 0.3808 -1.67%
2004-03-19 0 1.800 1.800 1.830 1.790 1.800 236,000 424,400 1.7983 0.386 0.386 0.392 0.384 0.386 1,100,441 0.3857 -0.55%
2004-03-18 0 1.810 1.800 1.820 1.800 1.810 90,000 162,200 1.8022 0.388 0.386 0.390 0.386 0.388 419,660 0.3865 -1.09%
2004-03-17 0 1.830 1.800 1.830 1.790 1.830 122,000 219,580 1.7998 0.392 0.386 0.392 0.384 0.392 568,872 0.3860 0.00%
2004-03-16 0 1.830 1.820 1.830 1.810 1.830 210,000 382,160 1.8198 0.392 0.390 0.392 0.388 0.392 979,206 0.3903 0.00%
2004-03-15 0 1.830 1.820 1.830 1.820 1.830 476,000 867,520 1.8225 0.392 0.390 0.392 0.390 0.392 2,219,534 0.3909 2.81%
2004-03-12 0 1.780 1.780 1.800 1.770 1.790 984,000 1,745,860 1.7742 0.382 0.382 0.386 0.380 0.384 4,588,281 0.3805 -1.11%
2004-03-11 0 1.800 1.800 1.810 1.800 1.810 724,000 1,303,640 1.8006 0.386 0.386 0.388 0.386 0.388 3,375,930 0.3862 -0.55%
2004-03-10 0 1.810 1.810 1.820 1.800 1.810 142,000 255,840 1.8017 0.388 0.388 0.390 0.386 0.388 662,130 0.3864 0.00%
2004-03-09 0 1.810 1.810 1.840 1.810 1.810 20,000 36,200 1.8100 0.388 0.388 0.395 0.388 0.388 93,258 0.3882 0.00%
2004-03-08 0 1.810 1.800 1.840 1.810 1.840 1,286,000 2,343,600 1.8224 0.388 0.386 0.395 0.388 0.395 5,996,473 0.3908 -1.63%
2004-03-05 0 1.840 1.840 1.870 1.810 1.850 204,000 374,600 1.8363 0.395 0.395 0.401 0.388 0.397 951,229 0.3938 1.10%
2004-03-04 0 1.820 1.820 1.840 1.810 1.830 548,000 998,160 1.8215 0.390 0.390 0.395 0.388 0.392 2,555,262 0.3906 -0.55%
2004-03-03 0 1.830 1.820 1.830 1.820 1.840 638,000 1,166,740 1.8287 0.392 0.390 0.392 0.390 0.395 2,974,922 0.3922 -0.54%
2004-03-02 0 1.840 1.840 1.850 1.800 1.840 740,000 1,346,800 1.8200 0.395 0.395 0.397 0.386 0.395 3,450,536 0.3903 0.55%
2004-03-01 0 1.830 1.830 1.840 1.820 1.840 984,000 1,800,040 1.8293 0.392 0.392 0.395 0.390 0.395 4,588,281 0.3923 -1.08%
2004-02-27 0 1.850 1.840 1.850 1.840 1.850 234,220 432,196 1.8453 0.397 0.395 0.397 0.395 0.397 1,092,141 0.3957 0.00%
2004-02-26 0 1.850 1.840 1.850 1.830 1.850 192,000 352,980 1.8384 0.397 0.395 0.397 0.392 0.397 895,274 0.3943 0.54%
2004-02-25 0 1.840 1.840 1.860 1.840 1.850 340,000 626,720 1.8433 0.395 0.395 0.399 0.395 0.397 1,585,382 0.3953 0.55%
2004-02-24 0 1.830 1.830 1.840 1.830 1.860 206,000 379,960 1.8445 0.392 0.392 0.395 0.392 0.399 960,555 0.3956 -1.08%
2004-02-23 0 1.850 1.840 1.850 1.840 1.870 567,563 1,050,753 1.8513 0.397 0.395 0.397 0.395 0.401 2,646,482 0.3970 0.54%
2004-02-20 0 1.840 1.840 1.850 1.830 1.860 582,000 1,076,340 1.8494 0.395 0.395 0.397 0.392 0.399 2,713,800 0.3966 0.00%
2004-02-19 0 1.840 1.840 1.850 1.830 1.850 1,272,000 2,337,940 1.8380 0.395 0.395 0.397 0.392 0.397 5,931,192 0.3942 -0.54%
2004-02-18 0 1.850 1.840 1.850 1.840 1.870 1,494,000 2,766,120 1.8515 0.397 0.395 0.397 0.395 0.401 6,966,353 0.3971 -1.07%
2004-02-17 0 1.870 1.860 1.880 1.850 1.880 838,000 1,564,580 1.8670 0.401 0.399 0.403 0.397 0.403 3,907,499 0.4004 0.54%
2004-02-16 0 1.860 1.860 1.870 1.860 1.870 740,000 1,379,700 1.8645 0.399 0.399 0.401 0.399 0.401 3,450,536 0.3999 0.00%
2004-02-13 0 1.860 1.860 1.880 1.850 1.890 438,000 815,400 1.8616 0.399 0.399 0.403 0.397 0.405 2,042,344 0.3992 0.54%
2004-02-12 0 1.850 1.850 1.870 1.850 1.910 652,000 1,228,900 1.8848 0.397 0.397 0.401 0.397 0.410 3,040,202 0.4042 -2.63%
2004-02-11 0 1.900 1.890 1.900 1.890 1.920 1,808,000 3,444,920 1.9054 0.407 0.405 0.407 0.405 0.412 8,430,500 0.4086 0.53%
2004-02-10 0 1.890 1.880 1.890 1.840 1.890 2,466,800 4,609,892 1.8688 0.405 0.403 0.405 0.395 0.405 11,502,410 0.4008 2.72%
2004-02-09 0 1.840 1.830 1.840 1.810 1.840 802,000 1,461,720 1.8226 0.395 0.392 0.395 0.388 0.395 3,739,635 0.3909 2.22%
2004-02-06 0 1.800 1.800 1.810 1.800 1.810 322,000 580,300 1.8022 0.386 0.386 0.388 0.386 0.388 1,501,450 0.3865 -1.10%
2004-02-05 0 1.820 1.800 1.820 1.780 1.820 412,000 741,280 1.7992 0.390 0.386 0.390 0.382 0.390 1,921,109 0.3859 1.11%
2004-02-04 0 1.800 1.800 1.810 1.800 1.810 216,000 389,640 1.8039 0.386 0.386 0.388 0.386 0.388 1,007,184 0.3869 0.00%
2004-02-03 0 1.800 1.790 1.800 1.790 1.800 414,000 742,860 1.7943 0.386 0.384 0.386 0.384 0.386 1,930,435 0.3848 0.00%
2004-02-02 0 1.800 1.790 1.800 1.790 1.810 296,000 532,200 1.7980 0.386 0.384 0.386 0.384 0.388 1,380,215 0.3856 -0.55%
2004-01-30 0 1.810 1.800 1.810 1.790 1.810 80,000 144,020 1.8003 0.388 0.386 0.388 0.384 0.388 373,031 0.3861 0.00%
2004-01-29 0 1.810 1.790 1.810 1.780 1.810 496,000 892,060 1.7985 0.388 0.384 0.388 0.382 0.388 2,312,792 0.3857 0.56%
2004-01-28 0 1.800 1.800 1.810 1.800 1.810 464,000 837,600 1.8052 0.386 0.386 0.388 0.386 0.388 2,163,580 0.3871 -0.55%
2004-01-27 0 1.810 1.810 1.830 1.810 1.830 590,000 1,070,380 1.8142 0.388 0.388 0.392 0.388 0.392 2,751,103 0.3891 -0.55%
2004-01-26 0 1.820 1.820 1.830 1.820 1.830 234,000 426,960 1.8246 0.390 0.390 0.392 0.390 0.392 1,091,116 0.3913 0.00%
2004-01-21 0 1.820 1.820 1.830 1.800 1.830 114,000 207,240 1.8179 0.390 0.390 0.392 0.386 0.392 531,569 0.3899 -0.55%
2004-01-20 0 1.830 1.820 1.830 1.790 1.840 730,000 1,327,380 1.8183 0.392 0.390 0.392 0.384 0.395 3,403,907 0.3900 1.67%
2004-01-19 0 1.800 1.790 1.800 1.790 1.820 158,000 284,780 1.8024 0.386 0.384 0.386 0.384 0.390 736,736 0.3865 0.00%
2004-01-16 0 1.800 1.790 1.800 1.800 1.820 586,000 1,057,480 1.8046 0.386 0.384 0.386 0.386 0.390 2,732,452 0.3870 -2.17%
2004-01-15 0 1.840 1.820 1.840 1.830 1.850 234,000 429,620 1.8360 0.395 0.390 0.395 0.392 0.397 1,091,116 0.3937 0.00%
2004-01-14 0 1.840 1.830 1.840 1.790 1.850 1,310,000 2,401,500 1.8332 0.395 0.392 0.395 0.384 0.397 6,108,382 0.3931 2.22%
2004-01-13 0 1.800 1.790 1.810 1.800 1.820 952,000 1,719,120 1.8058 0.386 0.384 0.388 0.386 0.390 4,439,068 0.3873 -1.10%
2004-01-12 0 1.820 1.810 1.820 1.810 1.830 226,000 411,080 1.8189 0.390 0.388 0.390 0.388 0.392 1,053,812 0.3901 0.55%
2004-01-09 0 1.810 1.800 1.830 1.790 1.830 1,512,000 2,740,620 1.8126 0.388 0.386 0.392 0.384 0.392 7,050,285 0.3887 1.12%
2004-01-08 0 1.790 1.790 1.800 1.790 1.800 248,000 445,020 1.7944 0.384 0.384 0.386 0.384 0.386 1,156,396 0.3848 -1.10%
2004-01-07 0 1.810 1.800 1.810 1.800 1.810 670,000 1,208,780 1.8041 0.388 0.386 0.388 0.386 0.388 3,124,134 0.3869 0.00%
2004-01-06 0 1.810 1.800 1.810 1.800 1.830 742,000 1,346,020 1.8140 0.388 0.386 0.388 0.386 0.392 3,459,862 0.3890 -0.55%
2004-01-05 0 1.820 1.820 1.830 1.810 1.840 530,000 966,540 1.8237 0.390 0.390 0.392 0.388 0.395 2,471,330 0.3911 0.55%
2004-01-02 0 1.810 1.810 1.820 1.790 1.810 1,064,000 1,909,660 1.7948 0.388 0.388 0.390 0.384 0.388 4,961,312 0.3849 1.12%
2003-12-31 0 1.790 1.780 1.790 1.780 1.790 864,000 1,539,780 1.7822 0.384 0.382 0.384 0.382 0.384 4,028,734 0.3822 0.00%
2003-12-30 0 1.790 1.780 1.790 1.780 1.800 622,000 1,111,580 1.7871 0.384 0.382 0.384 0.382 0.386 2,900,316 0.3833 0.00%
2003-12-29 0 1.790 1.780 1.800 1.780 1.790 482,000 861,180 1.7867 0.384 0.382 0.386 0.382 0.384 2,247,512 0.3832 0.56%
2003-12-24 0 1.780 1.780 1.790 1.780 1.790 474,000 844,180 1.7810 0.382 0.382 0.384 0.382 0.384 2,210,208 0.3819 0.00%
2003-12-23 0 1.780 1.780 1.790 1.780 1.800 392,000 700,080 1.7859 0.382 0.382 0.384 0.382 0.386 1,827,852 0.3830 -0.56%
2003-12-22 0 1.790 1.790 1.800 1.780 1.800 328,000 587,080 1.7899 0.384 0.384 0.386 0.382 0.386 1,529,427 0.3839 -0.56%
2003-12-19 0 1.800 1.790 1.810 1.800 1.820 392,000 707,380 1.8045 0.386 0.384 0.388 0.386 0.390 1,827,852 0.3870 -0.55%
2003-12-18 0 1.810 1.800 1.820 1.790 1.810 842,000 1,520,180 1.8054 0.388 0.386 0.390 0.384 0.388 3,926,151 0.3872 0.56%
2003-12-17 0 1.800 1.790 1.800 1.790 1.820 922,000 1,663,100 1.8038 0.386 0.384 0.386 0.384 0.390 4,299,182 0.3868 -0.55%
2003-12-16 0 1.810 1.800 1.820 1.790 1.840 1,382,000 2,495,940 1.8060 0.388 0.386 0.390 0.384 0.395 6,444,110 0.3873 -1.63%
2003-12-15 0 1.840 1.830 1.840 1.830 1.900 954,000 1,777,600 1.8633 0.395 0.392 0.395 0.392 0.407 4,448,394 0.3996 -2.13%
2003-12-12 0 1.880 1.880 1.890 1.870 1.890 1,370,000 2,568,440 1.8748 0.403 0.403 0.405 0.401 0.405 6,388,155 0.4021 0.00%
2003-12-11 0 1.880 1.860 1.880 1.860 1.890 1,276,000 2,393,380 1.8757 0.403 0.399 0.403 0.399 0.405 5,949,844 0.4023 0.53%
2003-12-10 0 1.910 1.890 1.910 1.890 1.910 1,334,000 2,534,380 1.8998 0.401 0.397 0.401 0.397 0.401 6,353,346 0.3989 0.00%
2003-12-09 0 1.910 1.900 1.910 1.890 1.930 1,408,000 2,677,000 1.9013 0.401 0.399 0.401 0.397 0.405 6,705,780 0.3992 1.06%
2003-12-08 0 1.890 1.880 1.900 1.880 1.920 1,781,780 3,395,826 1.9059 0.397 0.395 0.399 0.395 0.403 8,485,955 0.4002 -2.07%
2003-12-05 0 1.930 1.920 1.940 1.900 1.950 3,597,600 6,928,444 1.9259 0.405 0.403 0.407 0.399 0.409 17,134,030 0.4044 1.58%
2003-12-04 0 1.900 1.900 1.910 1.890 1.910 1,292,000 2,454,600 1.8998 0.399 0.399 0.401 0.397 0.401 6,153,315 0.3989 0.00%
2003-12-03 0 1.900 1.890 1.900 1.870 1.920 3,184,000 6,045,420 1.8987 0.399 0.397 0.399 0.393 0.403 15,164,207 0.3987 1.60%
2003-12-02 0 1.870 1.860 1.880 1.860 1.910 2,644,000 4,975,420 1.8818 0.393 0.391 0.395 0.391 0.401 12,592,388 0.3951 -0.53%
2003-12-01 0 1.880 1.860 1.870 1.840 1.890 5,650,000 10,577,440 1.8721 0.395 0.391 0.393 0.386 0.397 26,908,847 0.3931 3.30%
2003-11-28 0 1.820 1.820 1.830 1.810 1.840 2,458,000 4,485,180 1.8247 0.382 0.382 0.384 0.380 0.386 11,706,539 0.3831 0.00%
2003-11-27 0 1.820 1.810 1.820 1.770 1.820 3,320,000 5,975,700 1.7999 0.382 0.380 0.382 0.372 0.382 15,811,924 0.3779 2.25%
2003-11-26 0 1.780 1.770 1.780 1.740 1.840 3,640,000 6,489,540 1.7828 0.374 0.372 0.374 0.365 0.386 17,335,965 0.3743 -2.73%
2003-11-25 0 1.830 1.810 1.830 1.790 1.830 1,600,000 2,903,460 1.8147 0.384 0.380 0.384 0.376 0.384 7,620,205 0.3810 1.67%
2003-11-24 0 1.800 1.790 1.800 1.800 1.810 748,000 1,346,680 1.8004 0.378 0.376 0.378 0.378 0.380 3,562,446 0.3780 0.00%
2003-11-21 0 1.800 1.790 1.810 1.770 1.800 1,212,000 2,163,540 1.7851 0.378 0.376 0.380 0.372 0.378 5,772,305 0.3748 0.00%
2003-11-20 0 1.800 1.790 1.800 1.780 1.800 704,000 1,258,640 1.7878 0.378 0.376 0.378 0.374 0.378 3,352,890 0.3754 0.56%
2003-11-19 0 1.790 1.790 1.810 1.790 1.820 1,184,000 2,136,040 1.8041 0.376 0.376 0.380 0.376 0.382 5,638,951 0.3788 -1.10%
2003-11-18 0 1.810 1.810 1.820 1.800 1.820 1,158,000 2,096,920 1.8108 0.380 0.380 0.382 0.378 0.382 5,515,123 0.3802 -0.55%
2003-11-17 0 1.820 1.820 1.830 1.800 1.830 928,000 1,688,620 1.8196 0.382 0.382 0.384 0.378 0.384 4,419,719 0.3821 -1.09%
2003-11-14 0 1.840 1.840 1.850 1.830 1.870 4,326,000 7,958,840 1.8398 0.386 0.386 0.388 0.384 0.393 20,603,128 0.3863 1.66%
2003-11-13 0 1.810 1.800 1.810 1.770 1.810 2,698,000 4,859,120 1.8010 0.380 0.378 0.380 0.372 0.380 12,849,570 0.3782 1.69%
2003-11-12 0 1.780 1.780 1.790 1.780 1.790 880,000 1,567,300 1.7810 0.374 0.374 0.376 0.374 0.376 4,191,112 0.3740 -0.56%
2003-11-11 0 1.790 1.790 1.800 1.770 1.790 1,036,000 1,842,740 1.7787 0.376 0.376 0.378 0.372 0.376 4,934,082 0.3735 1.13%
2003-11-10 0 1.770 1.770 1.780 1.760 1.820 1,180,000 2,101,940 1.7813 0.372 0.372 0.374 0.370 0.382 5,619,901 0.3740 -1.67%
2003-11-07 0 1.800 1.790 1.800 1.780 1.820 2,124,000 3,826,580 1.8016 0.378 0.376 0.378 0.374 0.382 10,115,822 0.3783 2.27%
2003-11-06 0 1.760 1.740 1.760 1.750 1.770 736,000 1,293,860 1.7580 0.370 0.365 0.370 0.367 0.372 3,505,294 0.3691 -0.56%
2003-11-05 0 1.770 1.760 1.770 1.750 1.780 448,000 789,520 1.7623 0.372 0.370 0.372 0.367 0.374 2,133,657 0.3700 1.72%
2003-11-04 0 1.740 1.740 1.750 1.710 1.760 972,000 1,695,460 1.7443 0.365 0.365 0.367 0.359 0.370 4,629,274 0.3662 0.00%
2003-11-03 0 1.740 1.740 1.750 1.730 1.750 298,000 518,340 1.7394 0.365 0.365 0.367 0.363 0.367 1,419,263 0.3652 0.00%
2003-10-31 0 1.740 1.740 1.750 1.730 1.750 416,000 723,540 1.7393 0.365 0.365 0.367 0.363 0.367 1,981,253 0.3652 0.00%
2003-10-30 0 1.740 1.730 1.740 1.730 1.740 488,000 845,660 1.7329 0.365 0.363 0.365 0.363 0.365 2,324,162 0.3639 -1.14%
2003-10-29 0 1.760 1.750 1.760 1.750 1.770 772,000 1,358,640 1.7599 0.370 0.367 0.370 0.367 0.372 3,676,749 0.3695 -0.56%
2003-10-28 0 1.770 1.770 1.780 1.740 1.770 1,124,000 1,979,440 1.7611 0.372 0.372 0.374 0.365 0.372 5,353,194 0.3698 1.72%
2003-10-27 0 1.740 1.740 1.750 1.730 1.750 548,000 951,260 1.7359 0.365 0.365 0.367 0.363 0.367 2,609,920 0.3645 1.16%
2003-10-24 0 1.720 1.720 1.730 1.680 1.740 1,348,000 2,308,760 1.7127 0.361 0.361 0.363 0.353 0.365 6,420,022 0.3596 1.18%
2003-10-23 0 1.700 1.710 1.720 1.700 1.780 3,488,000 6,055,640 1.7361 0.357 0.359 0.361 0.357 0.374 16,612,046 0.3645 -4.49%
2003-10-22 0 1.780 1.780 1.790 1.780 1.820 1,506,000 2,711,700 1.8006 0.374 0.374 0.376 0.374 0.382 7,172,518 0.3781 -1.11%
2003-10-21 0 1.800 1.800 1.820 1.790 1.840 2,931,800 5,325,170 1.8163 0.378 0.378 0.382 0.376 0.386 13,963,072 0.3814 -2.17%
2003-10-20 0 1.840 1.830 1.840 1.770 1.850 8,948,000 16,283,420 1.8198 0.386 0.384 0.386 0.372 0.388 42,615,994 0.3821 5.14%
2003-10-17 0 1.750 1.750 1.760 1.720 1.760 1,950,000 3,405,080 1.7462 0.367 0.367 0.370 0.361 0.370 9,287,124 0.3666 1.74%
2003-10-16 0 1.720 1.710 1.720 1.720 1.750 1,388,000 2,408,980 1.7356 0.361 0.359 0.361 0.361 0.367 6,610,527 0.3644 -0.58%
2003-10-15 0 1.730 1.730 1.740 1.710 1.730 780,000 1,345,320 1.7248 0.363 0.363 0.365 0.359 0.363 3,714,850 0.3621 0.58%
2003-10-14 0 1.720 1.720 1.730 1.720 1.760 922,000 1,600,700 1.7361 0.361 0.361 0.363 0.361 0.370 4,391,143 0.3645 -0.58%
2003-10-13 0 1.730 1.720 1.740 1.730 1.760 1,036,000 1,804,620 1.7419 0.363 0.361 0.365 0.363 0.370 4,934,082 0.3657 -1.70%
2003-10-10 0 1.760 1.760 1.770 1.730 1.770 1,262,000 2,207,080 1.7489 0.370 0.370 0.372 0.363 0.372 6,010,436 0.3672 0.00%
2003-10-09 0 1.760 1.750 1.760 1.730 1.770 2,334,000 4,105,840 1.7591 0.370 0.367 0.370 0.363 0.372 11,115,973 0.3694 1.73%
2003-10-08 0 1.730 1.720 1.740 1.710 1.760 4,424,000 7,693,580 1.7391 0.363 0.361 0.365 0.359 0.370 21,069,866 0.3651 2.37%
2003-10-07 0 1.690 1.690 1.700 1.670 1.700 914,000 1,540,880 1.6859 0.355 0.355 0.357 0.351 0.357 4,353,042 0.3540 1.20%
2003-10-06 0 1.670 1.670 1.690 1.660 1.680 746,000 1,248,780 1.6740 0.351 0.351 0.355 0.349 0.353 3,552,920 0.3515 -0.60%
2003-10-03 0 1.680 1.680 1.690 1.670 1.700 1,148,000 1,935,380 1.6859 0.353 0.353 0.355 0.351 0.357 5,467,497 0.3540 -0.59%
2003-10-02 0 1.690 1.690 1.700 1.690 1.720 1,114,000 1,901,120 1.7066 0.355 0.355 0.357 0.355 0.361 5,305,567 0.3583 -1.17%
2003-09-30 0 1.710 1.700 1.710 1.700 1.720 722,000 1,235,760 1.7116 0.359 0.357 0.359 0.357 0.361 3,438,617 0.3594 0.00%
2003-09-29 0 1.710 1.710 1.720 1.670 1.710 718,000 1,215,240 1.6925 0.359 0.359 0.361 0.351 0.359 3,419,567 0.3554 1.18%
2003-09-26 0 1.690 1.680 1.690 1.680 1.690 540,000 909,900 1.6850 0.355 0.353 0.355 0.353 0.355 2,571,819 0.3538 0.60%
2003-09-25 0 1.680 1.670 1.680 1.680 1.690 376,000 631,820 1.6804 0.353 0.351 0.353 0.353 0.355 1,790,748 0.3528 -0.59%
2003-09-24 0 1.690 1.680 1.700 1.680 1.690 646,000 1,088,200 1.6845 0.355 0.353 0.357 0.353 0.355 3,076,658 0.3537 1.20%
2003-09-23 0 1.670 1.670 1.680 1.660 1.680 194,000 324,640 1.6734 0.351 0.351 0.353 0.349 0.353 923,950 0.3514 0.60%
2003-09-22 0 1.660 1.660 1.680 1.660 1.680 332,000 555,900 1.6744 0.349 0.349 0.353 0.349 0.353 1,581,192 0.3516 -1.19%
2003-09-19 0 1.680 1.680 1.700 1.680 1.710 778,000 1,317,700 1.6937 0.353 0.353 0.357 0.353 0.359 3,705,324 0.3556 -1.18%
2003-09-18 0 1.700 1.690 1.710 1.680 1.720 498,000 845,160 1.6971 0.357 0.355 0.359 0.353 0.361 2,371,789 0.3563 -0.58%
2003-09-17 0 1.710 1.710 1.720 1.710 1.730 1,352,000 2,335,980 1.7278 0.359 0.359 0.361 0.359 0.363 6,439,073 0.3628 -0.58%
2003-09-16 0 1.720 1.710 1.720 1.680 1.720 994,000 1,689,080 1.6993 0.361 0.359 0.361 0.353 0.361 4,734,052 0.3568 1.78%
2003-09-15 0 1.690 1.680 1.700 1.680 1.700 684,000 1,159,080 1.6946 0.355 0.353 0.357 0.353 0.357 3,257,637 0.3558 -0.59%
2003-09-11 0 1.700 1.690 1.700 1.670 1.710 924,000 1,567,080 1.6960 0.357 0.355 0.357 0.351 0.359 4,400,668 0.3561 1.80%
2003-09-10 0 1.670 1.670 1.680 1.650 1.680 1,176,000 1,957,200 1.6643 0.351 0.351 0.353 0.346 0.353 5,600,850 0.3494 0.60%
2003-09-09 0 1.660 1.650 1.670 1.660 1.720 1,138,000 1,915,460 1.6832 0.349 0.346 0.351 0.349 0.361 5,419,870 0.3534 -2.35%
2003-09-08 0 1.700 1.690 1.700 1.700 1.720 804,000 1,374,180 1.7092 0.357 0.355 0.357 0.357 0.361 3,829,153 0.3589 -1.16%
2003-09-05 0 1.720 1.710 1.720 1.710 1.730 742,000 1,278,160 1.7226 0.361 0.359 0.361 0.359 0.363 3,533,870 0.3617 0.00%
2003-09-04 0 1.720 1.720 1.730 1.720 1.750 1,570,000 2,719,140 1.7319 0.361 0.361 0.363 0.361 0.367 7,477,326 0.3637 0.00%
2003-09-03 0 1.720 1.710 1.720 1.710 1.720 2,036,000 3,495,940 1.7171 0.361 0.359 0.361 0.359 0.361 9,696,710 0.3605 0.58%
2003-09-02 0 1.710 1.710 1.720 1.690 1.730 1,318,000 2,250,740 1.7077 0.359 0.359 0.361 0.355 0.363 6,277,143 0.3586 -0.58%
2003-09-01 0 1.720 1.710 1.720 1.710 1.750 2,214,000 3,816,060 1.7236 0.361 0.359 0.361 0.359 0.367 10,544,458 0.3619 0.00%
2003-08-29 0 1.720 1.710 1.720 1.660 1.720 2,226,000 3,757,000 1.6878 0.361 0.359 0.361 0.349 0.361 10,601,610 0.3544 4.88%
2003-08-28 0 1.640 1.630 1.640 1.630 1.670 2,374,000 3,902,200 1.6437 0.344 0.342 0.344 0.342 0.351 11,306,478 0.3451 -0.61%
2003-08-27 0 1.650 1.640 1.660 1.630 1.690 1,770,000 2,950,300 1.6668 0.346 0.344 0.349 0.342 0.355 8,429,851 0.3500 -2.37%
2003-08-26 0 1.690 1.670 1.690 1.620 1.690 1,102,000 1,836,340 1.6664 0.355 0.351 0.355 0.340 0.355 5,248,416 0.3499 1.20%
2003-08-25 0 1.670 1.670 1.700 1.650 1.780 2,274,000 3,907,900 1.7185 0.351 0.351 0.357 0.346 0.374 10,830,216 0.3608 -5.65%
2003-08-22 0 1.770 1.750 1.770 1.740 1.780 1,294,000 2,279,480 1.7616 0.372 0.367 0.372 0.365 0.374 6,162,840 0.3699 -0.56%
2003-08-21 0 1.830 1.810 1.830 1.790 1.830 2,076,000 3,762,160 1.8122 0.374 0.370 0.374 0.366 0.374 10,164,946 0.3701 1.10%
2003-08-20 0 1.810 1.810 1.820 1.810 1.840 550,000 998,680 1.8158 0.370 0.370 0.372 0.370 0.376 2,693,025 0.3708 0.00%
2003-08-19 0 1.810 1.810 1.820 1.800 1.840 1,840,000 3,355,540 1.8237 0.370 0.370 0.372 0.368 0.376 9,009,394 0.3724 0.00%
2003-08-18 0 1.810 1.800 1.810 1.810 1.830 1,502,000 2,726,060 1.8150 0.370 0.368 0.370 0.370 0.374 7,354,407 0.3707 0.00%
2003-08-15 0 1.810 1.800 1.810 1.800 1.820 1,046,000 1,895,420 1.8121 0.370 0.368 0.370 0.368 0.372 5,121,644 0.3701 0.00%
2003-08-14 0 1.810 1.800 1.810 1.810 1.820 360,000 651,900 1.8108 0.370 0.368 0.370 0.370 0.372 1,762,707 0.3698 0.00%
2003-08-13 0 1.810 1.810 1.830 1.790 1.850 2,512,000 4,583,460 1.8246 0.370 0.370 0.374 0.366 0.378 12,299,781 0.3726 1.12%
2003-08-12 0 1.790 1.780 1.790 1.780 1.800 930,000 1,665,280 1.7906 0.366 0.364 0.366 0.364 0.368 4,553,661 0.3657 0.56%
2003-08-11 0 1.780 1.770 1.780 1.770 1.780 656,000 1,165,760 1.7771 0.364 0.361 0.364 0.361 0.364 3,212,045 0.3629 0.00%
2003-08-08 0 1.780 1.770 1.780 1.770 1.810 826,000 1,475,440 1.7862 0.364 0.361 0.364 0.361 0.370 4,044,434 0.3648 0.56%
2003-08-07 0 1.770 1.770 1.780 1.760 1.790 1,080,000 1,914,140 1.7724 0.361 0.361 0.364 0.359 0.366 5,288,122 0.3620 0.00%
2003-08-06 0 1.770 1.760 1.770 1.760 1.820 3,563,400 6,334,912 1.7778 0.361 0.359 0.361 0.359 0.372 17,447,866 0.3631 -3.28%
2003-08-05 0 1.830 1.830 1.840 1.830 1.860 1,456,000 2,691,180 1.8483 0.374 0.374 0.376 0.374 0.380 7,129,172 0.3775 -1.08%
2003-08-04 0 1.850 1.830 1.860 1.820 1.850 2,000,000 3,664,180 1.8321 0.378 0.374 0.380 0.372 0.378 9,792,819 0.3742 0.54%
2003-08-01 0 1.840 1.840 1.850 1.840 1.880 2,818,000 5,229,340 1.8557 0.376 0.376 0.378 0.376 0.384 13,798,082 0.3790 0.00%
2003-07-31 0 1.840 1.840 1.850 1.830 1.860 1,214,000 2,241,120 1.8461 0.376 0.376 0.378 0.374 0.380 5,944,241 0.3770 0.00%
2003-07-30 0 1.840 1.840 1.860 1.820 1.900 4,326,000 8,041,240 1.8588 0.376 0.376 0.380 0.372 0.388 21,181,868 0.3796 -1.60%
2003-07-29 0 1.870 1.870 1.880 1.830 1.920 5,520,000 10,291,040 1.8643 0.382 0.382 0.384 0.374 0.392 27,028,181 0.3808 -1.58%
2003-07-28 0 1.900 1.900 1.910 1.820 1.920 16,093,000 29,654,820 1.8427 0.388 0.388 0.390 0.372 0.392 78,797,918 0.3763 4.40%
2003-07-25 0 1.820 1.820 1.830 1.770 1.870 6,004,000 11,014,340 1.8345 0.372 0.372 0.374 0.361 0.382 29,398,043 0.3747 2.25%
2003-07-24 0 1.780 1.780 1.790 1.780 1.800 628,000 1,122,100 1.7868 0.364 0.364 0.366 0.364 0.368 3,074,945 0.3649 1.14%
2003-07-23 0 1.760 1.760 1.770 1.760 1.800 1,044,000 1,851,420 1.7734 0.359 0.359 0.361 0.359 0.368 5,111,852 0.3622 -1.68%
2003-07-22 0 1.790 1.780 1.790 1.780 1.830 1,484,000 2,666,960 1.7971 0.366 0.364 0.366 0.364 0.374 7,266,272 0.3670 -1.65%
2003-07-21 0 1.820 1.820 1.830 1.790 1.840 6,244,000 11,338,720 1.8159 0.372 0.372 0.374 0.366 0.376 30,573,181 0.3709 2.25%
2003-07-18 0 1.780 1.770 1.780 1.730 1.780 932,000 1,642,740 1.7626 0.364 0.361 0.364 0.353 0.364 4,563,454 0.3600 2.30%
2003-07-17 0 1.740 1.740 1.750 1.740 1.780 1,476,000 2,597,840 1.7601 0.355 0.355 0.357 0.355 0.364 7,227,100 0.3595 -2.25%
2003-07-16 0 1.780 1.780 1.790 1.770 1.820 3,448,000 6,194,800 1.7966 0.364 0.364 0.366 0.361 0.372 16,882,820 0.3669 -0.56%
2003-07-15 0 1.790 1.790 1.800 1.770 1.830 3,628,000 6,478,260 1.7856 0.366 0.366 0.368 0.361 0.374 17,764,174 0.3647 -1.65%
2003-07-14 0 1.820 1.820 1.830 1.750 1.820 5,866,000 10,474,140 1.7856 0.372 0.372 0.374 0.357 0.372 28,722,338 0.3647 5.20%
2003-07-11 0 1.730 1.730 1.740 1.720 1.750 1,762,000 3,053,760 1.7331 0.353 0.353 0.355 0.351 0.357 8,627,474 0.3540 0.00%
2003-07-10 0 1.730 1.730 1.750 1.730 1.780 2,160,000 3,773,800 1.7471 0.353 0.353 0.357 0.353 0.364 10,576,245 0.3568 -2.81%
2003-07-09 0 1.780 1.770 1.780 1.760 1.780 2,597,000 4,607,580 1.7742 0.364 0.361 0.364 0.359 0.364 12,715,976 0.3623 1.14%
2003-07-08 0 1.760 1.760 1.770 1.750 1.780 4,636,000 8,162,960 1.7608 0.359 0.359 0.361 0.357 0.364 22,699,755 0.3596 1.73%
2003-07-07 0 1.730 1.730 1.740 1.700 1.740 1,910,000 3,290,200 1.7226 0.353 0.353 0.355 0.347 0.355 9,352,142 0.3518 1.76%
2003-07-04 0 1.700 1.700 1.720 1.700 1.720 1,374,000 2,348,240 1.7091 0.347 0.347 0.351 0.347 0.351 6,727,667 0.3490 -1.16%
2003-07-03 0 1.720 1.710 1.720 1.670 1.720 2,672,000 4,529,620 1.6952 0.351 0.349 0.351 0.341 0.351 13,083,206 0.3462 2.99%
2003-07-02 0 1.670 1.670 1.680 1.660 1.680 1,330,000 2,219,300 1.6686 0.341 0.341 0.343 0.339 0.343 6,512,225 0.3408 -0.60%
2003-06-30 0 1.680 1.670 1.680 1.660 1.710 1,664,000 2,802,400 1.6841 0.343 0.341 0.343 0.339 0.349 8,147,625 0.3440 -1.18%
2003-06-27 0 1.700 1.700 1.710 1.690 1.720 3,032,000 5,166,280 1.7039 0.347 0.347 0.349 0.345 0.351 14,845,914 0.3480 0.00%
2003-06-26 0 1.700 1.690 1.700 1.670 1.750 6,044,000 10,241,640 1.6945 0.347 0.345 0.347 0.341 0.357 29,593,899 0.3461 -2.86%
2003-06-25 0 1.750 1.720 1.730 1.730 1.820 7,428,000 13,217,980 1.7795 0.357 0.351 0.353 0.353 0.372 36,370,530 0.3634 -1.69%
2003-06-24 0 1.780 1.770 1.780 1.720 1.790 2,070,000 3,632,880 1.7550 0.364 0.361 0.364 0.351 0.366 10,135,568 0.3584 0.00%
2003-06-23 0 1.780 1.780 1.790 1.780 1.850 4,684,000 8,512,140 1.8173 0.364 0.364 0.366 0.364 0.378 22,934,782 0.3711 0.00%
2003-06-20 0 1.780 1.780 1.790 1.740 1.790 4,446,000 7,885,700 1.7737 0.364 0.364 0.366 0.355 0.366 21,769,437 0.3622 0.56%
2003-06-19 0 1.770 1.760 1.780 1.700 1.770 5,870,000 10,217,460 1.7406 0.361 0.359 0.364 0.347 0.361 28,741,924 0.3555 4.73%
2003-06-18 0 1.690 1.680 1.700 1.670 1.710 1,702,000 2,878,600 1.6913 0.345 0.343 0.347 0.341 0.349 8,333,689 0.3454 1.20%
2003-06-17 0 1.670 1.640 1.670 1.640 1.710 4,424,000 7,400,860 1.6729 0.341 0.335 0.341 0.335 0.349 21,661,716 0.3417 0.00%
2003-06-16 0 1.670 1.660 1.680 1.640 1.740 4,186,000 6,975,540 1.6664 0.341 0.339 0.343 0.335 0.355 20,496,370 0.3403 -4.02%
2003-06-13 0 1.740 1.730 1.740 1.730 1.760 1,210,000 2,110,180 1.7440 0.355 0.353 0.355 0.353 0.359 5,924,656 0.3562 -1.69%
2003-06-12 0 1.770 1.750 1.770 1.760 1.780 838,000 1,480,760 1.7670 0.361 0.357 0.361 0.359 0.364 4,103,191 0.3609 0.00%
2003-06-11 0 1.770 1.760 1.770 1.750 1.810 4,350,000 7,728,120 1.7766 0.361 0.359 0.361 0.357 0.370 21,299,381 0.3628 0.57%
2003-06-10 0 1.760 1.760 1.770 1.750 1.820 582,000 1,034,140 1.7769 0.359 0.359 0.361 0.357 0.372 2,849,710 0.3629 -2.22%
2003-06-09 0 1.800 1.790 1.800 1.740 1.810 3,008,000 5,382,880 1.7895 0.368 0.366 0.368 0.355 0.370 14,728,400 0.3655 2.86%
2003-06-06 0 1.750 1.750 1.780 1.730 1.780 990,000 1,743,860 1.7615 0.357 0.357 0.364 0.353 0.364 4,847,445 0.3597 0.00%
2003-06-05 0 1.750 1.750 1.780 1.690 1.780 2,587,601 4,511,570 1.7435 0.357 0.357 0.364 0.345 0.364 12,669,954 0.3561 3.55%
2003-06-03 0 1.690 1.680 1.690 1.650 1.690 1,022,000 1,713,400 1.6765 0.345 0.343 0.345 0.337 0.345 5,004,131 0.3424 0.60%
2003-06-02 0 1.680 1.670 1.690 1.630 1.710 2,559,428 4,321,902 1.6886 0.343 0.341 0.345 0.333 0.349 12,532,008 0.3449 3.07%
2003-05-30 0 1.630 1.620 1.640 1.540 1.640 1,450,000 2,315,880 1.5972 0.333 0.331 0.335 0.315 0.335 7,099,794 0.3262 5.84%
2003-05-29 0 1.540 1.540 1.550 1.520 1.550 184,000 283,420 1.5403 0.315 0.315 0.317 0.310 0.317 900,939 0.3146 0.00%
2003-05-28 0 1.540 1.530 1.560 1.540 1.590 298,000 466,480 1.5654 0.315 0.312 0.319 0.315 0.325 1,459,130 0.3197 -1.28%
2003-05-27 0 1.560 1.560 1.570 1.550 1.610 1,192,000 1,891,220 1.5866 0.319 0.319 0.321 0.317 0.329 5,836,520 0.3240 0.00%
2003-05-26 0 1.560 1.560 1.570 1.530 1.580 1,238,000 1,924,180 1.5543 0.319 0.319 0.321 0.312 0.323 6,061,755 0.3174 4.00%
2003-05-23 0 1.500 1.500 1.530 1.490 1.530 1,164,000 1,755,900 1.5085 0.306 0.306 0.312 0.304 0.312 5,699,421 0.3081 -1.32%
2003-05-22 0 1.520 1.520 1.530 1.500 1.550 612,000 928,360 1.5169 0.310 0.310 0.312 0.306 0.317 2,996,603 0.3098 0.00%
2003-05-21 0 1.520 1.520 1.550 1.520 1.550 576,000 885,840 1.5379 0.310 0.310 0.317 0.310 0.317 2,820,332 0.3141 -2.56%
2003-05-20 0 1.560 1.530 1.560 1.550 1.600 820,000 1,280,340 1.5614 0.319 0.312 0.319 0.317 0.327 4,015,056 0.3189 -2.50%
2003-05-19 0 1.600 1.590 1.600 1.470 1.600 2,050,000 3,143,620 1.5335 0.327 0.325 0.327 0.300 0.327 10,037,640 0.3132 10.34%
2003-05-16 0 1.450 1.450 1.470 1.440 1.480 710,000 1,034,860 1.4575 0.296 0.296 0.300 0.294 0.302 3,476,451 0.2977 1.40%
2003-05-15 0 1.430 1.430 1.470 - - 150,000 214,500 1.4300 0.292 0.292 0.300 - - 734,461 0.2921 0.00%
2003-05-14 0 1.430 1.430 1.450 1.430 1.450 22,000 31,860 1.4482 0.292 0.292 0.296 0.292 0.296 107,721 0.2958 -1.38%
2003-05-13 0 1.450 1.440 1.460 1.440 1.460 360,000 521,400 1.4483 0.296 0.294 0.298 0.294 0.298 1,762,707 0.2958 0.69%
2003-05-12 0 1.440 1.430 1.450 1.440 1.460 200,000 288,900 1.4445 0.294 0.292 0.296 0.294 0.298 979,282 0.2950 -1.37%
2003-05-09 0 1.460 1.450 1.460 1.450 1.460 208,000 303,500 1.4591 0.298 0.296 0.298 0.296 0.298 1,018,453 0.2980 -0.68%
2003-05-07 0 1.470 1.450 1.470 1.460 1.470 374,000 547,620 1.4642 0.300 0.296 0.300 0.298 0.300 1,831,257 0.2990 0.00%
2003-05-06 0 1.470 1.460 1.480 1.470 1.480 246,000 362,320 1.4728 0.300 0.298 0.302 0.300 0.302 1,204,517 0.3008 0.00%
2003-05-05 0 1.470 1.460 1.470 1.450 1.480 334,000 489,520 1.4656 0.300 0.298 0.300 0.296 0.302 1,635,401 0.2993 1.38%
2003-05-02 0 1.450 1.440 1.460 1.410 1.450 496,000 705,520 1.4224 0.296 0.294 0.298 0.288 0.296 2,428,619 0.2905 2.84%
2003-04-30 0 1.410 1.400 1.410 - - 0 0 - 0.288 0.286 0.288 - - 0 - -1.40%
2003-04-29 0 1.430 1.400 1.440 1.360 1.430 612,000 856,120 1.3989 0.292 0.286 0.294 0.278 0.292 2,996,603 0.2857 2.88%
2003-04-28 0 1.390 1.370 1.400 1.370 1.390 140,000 193,000 1.3786 0.284 0.280 0.286 0.280 0.284 685,497 0.2815 2.21%
2003-04-25 0 1.360 1.350 1.370 1.340 1.370 186,000 253,640 1.3637 0.278 0.276 0.280 0.274 0.280 910,732 0.2785 -0.73%
2003-04-24 0 1.370 1.360 1.430 1.340 1.370 80,000 108,900 1.3613 0.280 0.278 0.292 0.274 0.280 391,713 0.2780 -0.72%
2003-04-23 0 1.380 1.360 1.400 1.380 1.430 704,000 996,680 1.4157 0.282 0.278 0.286 0.282 0.292 3,447,072 0.2891 -2.82%
2003-04-22 0 1.420 1.400 1.420 1.410 1.420 86,000 121,680 1.4149 0.290 0.286 0.290 0.288 0.290 421,091 0.2890 0.00%
2003-04-17 0 1.420 1.420 1.450 - - 0 0 - 0.290 0.290 0.296 - - 0 - 0.00%
2003-04-16 0 1.420 1.420 1.430 1.420 1.430 210,000 299,900 1.4281 0.290 0.290 0.292 0.290 0.292 1,028,246 0.2917 0.71%
2003-04-15 0 1.410 1.410 1.430 1.400 1.410 268,000 377,720 1.4094 0.288 0.288 0.292 0.286 0.288 1,312,238 0.2878 0.71%
2003-04-14 0 1.400 1.400 1.410 1.400 1.410 194,000 273,440 1.4095 0.286 0.286 0.288 0.286 0.288 949,903 0.2879 -0.71%
2003-04-11 0 1.410 1.410 1.430 1.390 1.420 250,000 350,660 1.4026 0.288 0.288 0.292 0.284 0.290 1,224,102 0.2865 1.44%
2003-04-10 0 1.390 1.390 1.400 1.390 1.400 362,000 504,000 1.3923 0.284 0.284 0.286 0.284 0.286 1,772,500 0.2843 -0.71%
2003-04-09 0 1.400 1.400 1.410 1.380 1.400 692,000 961,180 1.3890 0.286 0.286 0.288 0.282 0.286 3,388,315 0.2837 0.00%
2003-04-08 0 1.400 1.380 1.430 1.390 1.400 150,000 208,700 1.3913 0.286 0.282 0.292 0.284 0.286 734,461 0.2842 -1.41%
2003-04-07 0 1.420 1.410 1.430 1.420 1.420 50,000 71,000 1.4200 0.290 0.288 0.292 0.290 0.290 244,820 0.2900 -0.70%
2003-04-04 0 1.430 1.430 1.440 1.400 1.400 20,000 28,000 1.4000 0.292 0.292 0.294 0.286 0.286 97,928 0.2859 1.42%
2003-04-03 0 1.410 1.410 1.420 1.380 1.440 788,000 1,101,460 1.3978 0.288 0.288 0.290 0.282 0.294 3,858,371 0.2855 -2.08%
2003-04-02 0 1.440 1.410 1.440 1.360 1.440 524,000 737,260 1.4070 0.294 0.288 0.294 0.278 0.294 2,565,719 0.2874 4.35%
2003-04-01 0 1.380 1.380 1.400 1.360 1.400 692,000 954,520 1.3794 0.282 0.282 0.286 0.278 0.286 3,388,315 0.2817 -0.72%
2003-03-31 0 1.390 1.390 1.410 1.380 1.460 800,000 1,134,400 1.4180 0.284 0.284 0.288 0.282 0.298 3,917,128 0.2896 -6.71%
2003-03-28 0 1.490 1.470 1.490 1.460 1.490 430,000 635,900 1.4788 0.304 0.300 0.304 0.298 0.304 2,105,456 0.3020 2.05%
2003-03-27 0 1.460 1.460 1.470 1.460 1.480 344,680 505,406 1.4663 0.298 0.298 0.300 0.298 0.302 1,687,694 0.2995 -0.68%
2003-03-26 0 1.470 1.470 1.490 1.450 1.490 840,000 1,240,820 1.4772 0.300 0.300 0.304 0.296 0.304 4,112,984 0.3017 2.08%
2003-03-25 0 1.440 1.430 1.460 1.400 1.450 890,000 1,270,400 1.4274 0.294 0.292 0.298 0.286 0.296 4,357,804 0.2915 2.13%
2003-03-24 0 1.410 1.410 1.450 1.410 1.450 776,000 1,110,060 1.4305 0.288 0.288 0.296 0.288 0.296 3,799,614 0.2922 -4.73%
2003-03-21 0 1.480 1.480 1.490 1.450 1.490 290,000 427,900 1.4755 0.302 0.302 0.304 0.296 0.304 1,419,959 0.3013 1.37%
2003-03-20 0 1.460 1.460 1.480 1.460 1.460 134,000 195,640 1.4600 0.298 0.298 0.302 0.298 0.298 656,119 0.2982 -1.35%
2003-03-19 0 1.480 1.470 1.490 1.440 1.490 914,000 1,348,660 1.4756 0.302 0.300 0.304 0.294 0.304 4,475,318 0.3014 2.07%
2003-03-18 0 1.450 1.440 1.460 1.440 1.460 160,000 232,100 1.4506 0.296 0.294 0.298 0.294 0.298 783,426 0.2963 1.40%
2003-03-17 0 1.430 1.430 1.450 1.430 1.450 332,000 477,480 1.4382 0.292 0.292 0.296 0.292 0.296 1,625,608 0.2937 -2.05%
2003-03-14 0 1.460 1.460 1.470 1.450 1.500 722,000 1,064,900 1.4749 0.298 0.298 0.300 0.296 0.306 3,535,208 0.3012 -1.35%
2003-03-13 0 1.480 1.440 1.480 1.460 1.480 120,000 176,700 1.4725 0.302 0.294 0.302 0.298 0.302 587,569 0.3007 1.37%
2003-03-12 0 1.460 1.450 1.460 1.380 1.470 920,000 1,330,060 1.4457 0.298 0.296 0.298 0.282 0.300 4,504,697 0.2953 7.35%
2003-03-11 0 1.360 1.360 1.380 1.350 1.370 356,000 484,160 1.3600 0.278 0.278 0.282 0.276 0.280 1,743,122 0.2778 0.74%
2003-03-10 0 1.350 1.350 1.360 1.330 1.400 1,160,000 1,579,300 1.3615 0.276 0.276 0.278 0.272 0.286 5,679,835 0.2781 -5.59%
2003-03-07 0 1.430 1.430 1.450 1.400 1.480 1,520,000 2,186,340 1.4384 0.292 0.292 0.296 0.286 0.302 7,442,542 0.2938 -2.72%
2003-03-06 0 1.470 1.460 1.470 1.450 1.560 1,956,000 2,936,040 1.5010 0.300 0.298 0.300 0.296 0.319 9,577,377 0.3066 -5.77%
2003-03-05 0 1.560 1.560 1.570 1.540 1.560 314,000 487,940 1.5539 0.319 0.319 0.321 0.315 0.319 1,537,473 0.3174 0.00%
2003-03-04 0 1.560 1.560 1.570 1.560 1.620 596,000 942,180 1.5808 0.319 0.319 0.321 0.319 0.331 2,918,260 0.3229 -3.11%
2003-03-03 0 1.610 1.590 1.610 1.560 1.630 1,268,000 2,030,300 1.6012 0.329 0.325 0.329 0.319 0.333 6,208,647 0.3270 4.55%
2003-02-28 0 1.540 1.540 1.550 1.540 1.580 624,000 973,800 1.5606 0.315 0.315 0.317 0.315 0.323 3,055,360 0.3187 -1.91%
2003-02-27 0 1.570 1.570 1.580 1.530 1.600 1,104,000 1,730,840 1.5678 0.321 0.321 0.323 0.312 0.327 5,405,636 0.3202 -1.87%
2003-02-26 0 1.600 1.590 1.610 1.590 1.620 3,374,000 5,409,160 1.6032 0.327 0.325 0.329 0.325 0.331 16,520,486 0.3274 -1.23%
2003-02-25 0 1.620 1.620 1.630 1.570 1.640 4,678,000 7,479,680 1.5989 0.331 0.331 0.333 0.321 0.335 22,905,404 0.3265 1.25%
2003-02-24 0 1.600 1.590 1.600 1.530 1.600 11,568,272 18,212,564 1.5744 0.327 0.325 0.327 0.312 0.327 56,642,997 0.3215 5.26%
2003-02-21 0 1.520 1.510 1.520 1.420 1.540 3,934,000 5,825,040 1.4807 0.310 0.308 0.310 0.290 0.315 19,262,475 0.3024 5.56%
2003-02-20 0 1.440 1.430 1.440 1.430 1.460 1,956,000 2,828,440 1.4460 0.294 0.292 0.294 0.292 0.298 9,577,377 0.2953 0.70%
2003-02-19 0 1.430 1.430 1.450 1.400 1.440 580,000 829,120 1.4295 0.292 0.292 0.296 0.286 0.294 2,839,918 0.2920 1.42%
2003-02-18 0 1.410 1.410 1.420 1.410 1.440 740,000 1,053,540 1.4237 0.288 0.288 0.290 0.288 0.294 3,623,343 0.2908 -2.08%
2003-02-17 0 1.440 1.430 1.440 1.430 1.440 128,000 183,640 1.4347 0.294 0.292 0.294 0.292 0.294 626,740 0.2930 0.00%
2003-02-14 0 1.440 1.440 1.450 1.430 1.450 220,000 316,520 1.4387 0.294 0.294 0.296 0.292 0.296 1,077,210 0.2938 -0.69%
2003-02-13 0 1.450 1.440 1.470 1.450 1.490 2,270,000 3,341,260 1.4719 0.296 0.294 0.300 0.296 0.304 11,114,850 0.3006 -0.68%
2003-02-12 0 1.460 1.450 1.480 1.450 1.490 3,224,000 4,734,320 1.4685 0.298 0.296 0.302 0.296 0.304 15,786,024 0.2999 1.39%
2003-02-11 0 1.440 1.440 1.450 1.420 1.450 1,028,000 1,478,100 1.4378 0.294 0.294 0.296 0.290 0.296 5,033,509 0.2937 0.70%
2003-02-10 0 1.430 1.420 1.430 1.420 1.460 1,992,000 2,869,060 1.4403 0.292 0.290 0.292 0.290 0.298 9,753,648 0.2942 -0.69%
2003-02-07 0 1.440 1.430 1.450 1.440 1.490 3,504,000 5,140,220 1.4670 0.294 0.292 0.296 0.294 0.304 17,157,019 0.2996 -2.04%
2003-02-06 0 1.470 1.470 1.480 1.400 1.530 4,848,000 7,141,240 1.4730 0.300 0.300 0.302 0.286 0.312 23,737,793 0.3008 5.00%
2003-02-05 0 1.400 1.390 1.400 1.370 1.410 796,000 1,112,340 1.3974 0.286 0.284 0.286 0.280 0.288 3,897,542 0.2854 2.94%
2003-02-04 0 1.360 1.350 1.380 1.360 1.360 4,000 5,440 1.3600 0.278 0.276 0.282 0.278 0.278 19,586 0.2778 0.00%
2003-01-30 0 1.360 1.360 1.370 1.360 1.370 120,000 163,340 1.3612 0.278 0.278 0.280 0.278 0.280 587,569 0.2780 1.49%
2003-01-29 0 1.340 1.340 1.350 1.330 1.340 282,000 376,820 1.3362 0.274 0.274 0.276 0.272 0.274 1,380,787 0.2729 0.00%
2003-01-28 0 1.340 1.340 1.350 1.340 1.350 140,000 188,000 1.3429 0.274 0.274 0.276 0.274 0.276 685,497 0.2743 -0.74%
2003-01-27 0 1.350 1.350 1.360 1.350 1.380 436,000 594,160 1.3628 0.276 0.276 0.278 0.276 0.282 2,134,835 0.2783 -2.17%
2003-01-24 0 1.380 1.380 1.400 1.380 1.430 450,000 629,760 1.3995 0.282 0.282 0.286 0.282 0.292 2,203,384 0.2858 0.00%
2003-01-23 0 1.380 1.380 1.390 1.380 1.390 120,000 165,820 1.3818 0.282 0.282 0.284 0.282 0.284 587,569 0.2822 -1.43%
2003-01-22 0 1.400 1.390 1.410 1.380 1.410 492,000 689,220 1.4009 0.286 0.284 0.288 0.282 0.288 2,409,033 0.2861 0.00%
2003-01-21 0 1.400 1.380 1.400 1.380 1.400 246,000 341,840 1.3896 0.286 0.282 0.286 0.282 0.286 1,204,517 0.2838 1.45%
2003-01-20 0 1.380 1.380 1.390 1.350 1.380 144,000 196,920 1.3675 0.282 0.282 0.284 0.276 0.282 705,083 0.2793 0.73%
2003-01-17 0 1.370 1.360 1.370 1.350 1.400 1,096,000 1,497,680 1.3665 0.280 0.278 0.280 0.276 0.286 5,366,465 0.2791 -1.44%
2003-01-16 0 1.390 1.390 1.400 1.380 1.400 558,000 775,400 1.3896 0.284 0.284 0.286 0.282 0.286 2,732,197 0.2838 -2.11%
2003-01-15 0 1.420 1.410 1.420 1.380 1.430 684,000 973,920 1.4239 0.290 0.288 0.290 0.282 0.292 3,349,144 0.2908 2.90%
2003-01-14 0 1.380 1.380 1.390 1.380 1.430 980,000 1,371,820 1.3998 0.282 0.282 0.284 0.282 0.292 4,798,481 0.2859 -1.43%
2003-01-13 0 1.400 1.380 1.430 1.380 1.450 754,000 1,081,420 1.4342 0.286 0.282 0.292 0.282 0.296 3,691,893 0.2929 -3.45%
2003-01-10 0 1.450 1.440 1.450 1.440 1.470 1,302,000 1,898,700 1.4583 0.296 0.294 0.296 0.294 0.300 6,375,125 0.2978 0.69%
2003-01-09 0 1.440 1.430 1.450 1.410 1.440 894,000 1,276,820 1.4282 0.294 0.292 0.296 0.288 0.294 4,377,390 0.2917 2.86%
2003-01-08 0 1.400 1.400 1.410 1.400 1.420 526,000 742,620 1.4118 0.286 0.286 0.288 0.286 0.290 2,575,511 0.2883 0.72%
2003-01-07 0 1.390 1.380 1.400 1.370 1.390 80,000 111,000 1.3875 0.284 0.282 0.286 0.280 0.284 391,713 0.2834 0.00%
2003-01-06 0 1.390 1.390 1.400 1.370 1.390 384,000 530,820 1.3823 0.284 0.284 0.286 0.280 0.284 1,880,221 0.2823 -0.71%
2003-01-03 0 1.400 1.390 1.400 1.360 1.400 506,000 703,440 1.3902 0.286 0.284 0.286 0.278 0.286 2,477,583 0.2839 2.94%
2003-01-02 0 1.360 1.360 1.380 1.340 1.360 66,000 89,360 1.3539 0.278 0.278 0.282 0.274 0.278 323,163 0.2765 0.00%
2002-12-31 0 1.400 1.400 1.410 1.400 1.410 988,000 1,384,900 1.4017 0.278 0.278 0.280 0.278 0.280 4,979,937 0.2781 2.19%
2002-12-30 0 1.370 1.350 1.370 1.350 1.380 240,000 325,480 1.3562 0.272 0.268 0.272 0.268 0.274 1,209,701 0.2691 -0.72%
2002-12-27 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 0.274 0.274 0.278 0.274 0.274 100,808 0.2738 -1.43%
2002-12-24 0 1.400 1.400 1.420 1.400 1.410 150,000 210,300 1.4020 0.278 0.278 0.282 0.278 0.280 756,063 0.2782 0.00%
2002-12-23 0 1.400 1.400 1.420 1.400 1.410 466,000 652,520 1.4003 0.278 0.278 0.282 0.278 0.280 2,348,836 0.2778 -0.71%
2002-12-20 0 1.410 1.400 1.420 1.390 1.410 1,196,000 1,674,960 1.4005 0.280 0.278 0.282 0.276 0.280 6,028,344 0.2778 2.17%
2002-12-19 0 1.380 1.370 1.380 1.340 1.380 230,000 315,840 1.3732 0.274 0.272 0.274 0.266 0.274 1,159,297 0.2724 2.99%
2002-12-18 0 1.340 1.340 1.350 1.330 1.360 792,000 1,065,180 1.3449 0.266 0.266 0.268 0.264 0.270 3,992,014 0.2668 -2.90%
2002-12-17 0 1.380 1.380 1.390 1.380 1.380 204,000 281,520 1.3800 0.274 0.274 0.276 0.274 0.274 1,028,246 0.2738 -0.72%
2002-12-16 0 1.390 1.370 1.390 1.370 1.390 210,000 288,400 1.3733 0.276 0.272 0.276 0.272 0.276 1,058,489 0.2725 0.00%
2002-12-13 0 1.390 1.380 1.390 1.380 1.400 490,000 680,640 1.3891 0.276 0.274 0.276 0.274 0.278 2,469,807 0.2756 -2.11%
2002-12-12 0 1.420 1.390 1.420 1.400 1.420 610,000 856,820 1.4046 0.282 0.276 0.282 0.278 0.282 3,074,657 0.2787 0.71%
2002-12-11 0 1.410 1.390 1.420 1.400 1.410 1,516,000 2,133,000 1.4070 0.280 0.276 0.282 0.278 0.280 7,641,279 0.2791 0.71%
2002-12-10 0 1.400 1.400 1.410 1.400 1.420 366,000 516,700 1.4117 0.278 0.278 0.280 0.278 0.282 1,844,794 0.2801 0.00%
2002-12-09 0 1.400 1.400 1.420 1.380 1.420 1,200,000 1,677,280 1.3977 0.278 0.278 0.282 0.274 0.282 6,048,506 0.2773 2.19%
2002-12-06 0 1.370 1.370 1.380 1.340 1.370 686,000 933,660 1.3610 0.272 0.272 0.274 0.266 0.272 3,457,729 0.2700 0.00%
2002-12-05 0 1.370 1.370 1.380 1.350 1.370 464,000 632,540 1.3632 0.272 0.272 0.274 0.268 0.272 2,338,756 0.2705 2.24%
2002-12-04 0 1.340 1.340 1.360 1.330 1.350 470,000 629,500 1.3394 0.266 0.266 0.270 0.264 0.268 2,368,998 0.2657 -1.47%
2002-12-03 0 1.360 1.350 1.370 1.340 1.380 760,000 1,027,280 1.3517 0.270 0.268 0.272 0.266 0.274 3,830,720 0.2682 -1.45%
2002-12-02 0 1.380 1.370 1.380 1.340 1.400 4,314,000 5,896,440 1.3668 0.274 0.272 0.274 0.266 0.278 21,744,379 0.2712 -0.72%
2002-11-29 0 1.390 1.380 1.390 1.360 1.400 1,685,000 2,342,480 1.3902 0.276 0.274 0.276 0.270 0.278 8,493,110 0.2758 0.72%
2002-11-28 0 1.380 1.370 1.380 1.340 1.410 4,252,000 5,806,940 1.3657 0.274 0.272 0.274 0.266 0.280 21,431,872 0.2709 1.47%
2002-11-27 0 1.360 1.360 1.370 1.330 1.370 504,000 679,580 1.3484 0.270 0.270 0.272 0.264 0.272 2,540,372 0.2675 0.74%
2002-11-26 0 1.350 1.300 1.350 1.300 1.380 2,382,000 3,174,600 1.3327 0.268 0.258 0.268 0.258 0.274 12,006,284 0.2644 3.05%
2002-11-25 0 1.310 1.300 1.320 1.240 1.330 1,992,000 2,577,600 1.2940 0.260 0.258 0.262 0.246 0.264 10,040,520 0.2567 3.97%
2002-11-22 0 1.260 1.240 1.260 1.240 1.270 1,336,000 1,673,440 1.2526 0.250 0.246 0.250 0.246 0.252 6,734,003 0.2485 0.00%
2002-11-21 0 1.260 1.260 1.270 1.230 1.270 2,842,000 3,567,980 1.2554 0.250 0.250 0.252 0.244 0.252 14,324,878 0.2491 1.61%
2002-11-20 0 1.240 1.240 1.250 1.170 1.250 3,650,000 4,476,240 1.2264 0.246 0.246 0.248 0.232 0.248 18,397,539 0.2433 6.90%
2002-11-19 0 1.160 1.150 1.160 1.120 1.190 1,882,000 2,166,360 1.1511 0.230 0.228 0.230 0.222 0.236 9,486,073 0.2284 -0.85%
2002-11-18 0 1.170 1.170 1.190 1.170 1.200 2,288,000 2,737,600 1.1965 0.232 0.232 0.236 0.232 0.238 11,532,485 0.2374 -0.85%
2002-11-15 0 1.180 1.170 1.180 1.170 1.230 2,870,000 3,433,660 1.1964 0.234 0.232 0.234 0.232 0.244 14,466,010 0.2374 -0.84%
2002-11-14 0 1.190 1.170 1.190 1.180 1.260 3,352,000 4,140,540 1.2352 0.236 0.232 0.236 0.234 0.250 16,895,493 0.2451 -2.46%
2002-11-13 0 1.220 1.210 1.220 1.100 1.230 6,160,000 7,237,740 1.1750 0.242 0.240 0.242 0.218 0.244 31,048,997 0.2331 7.96%
2002-11-12 0 1.130 1.120 1.130 1.090 1.150 2,696,000 3,042,540 1.1285 0.224 0.222 0.224 0.216 0.228 13,588,977 0.2239 2.73%
2002-11-11 0 1.100 1.090 1.100 1.060 1.140 2,700,000 2,984,840 1.1055 0.218 0.216 0.218 0.210 0.226 13,609,138 0.2193 5.77%
2002-11-08 0 1.040 1.030 1.060 1.000 1.050 1,562,000 1,606,860 1.0287 0.206 0.204 0.210 0.198 0.208 7,873,138 0.2041 4.00%
2002-11-07 0 1.000 0.990 1.010 0.980 1.000 1,160,000 1,158,900 0.9991 0.198 0.196 0.200 0.194 0.198 5,846,889 0.1982 1.01%
2002-11-06 0 0.990 0.990 1.000 0.990 1.000 1,146,000 1,143,140 0.9975 0.196 0.196 0.198 0.196 0.198 5,776,323 0.1979 -1.00%
2002-11-05 0 1.000 0.990 1.000 1.000 1.010 1,048,000 1,048,800 1.0008 0.198 0.196 0.198 0.198 0.200 5,282,362 0.1985 0.00%
2002-11-04 0 1.000 0.980 1.000 0.940 1.000 1,706,000 1,675,320 0.9820 0.198 0.194 0.198 0.186 0.198 8,598,959 0.1948 7.53%
2002-11-01 0 0.930 0.910 0.930 0.920 0.930 350,000 325,000 0.9286 0.185 0.181 0.185 0.183 0.185 1,764,148 0.1842 0.00%
2002-10-31 0 0.930 0.920 0.930 0.930 0.930 150,000 139,500 0.9300 0.185 0.183 0.185 0.185 0.185 756,063 0.1845 -1.06%
2002-10-30 0 0.940 0.920 0.940 0.920 0.940 142,000 132,040 0.9299 0.186 0.183 0.186 0.183 0.186 715,740 0.1845 1.08%
2002-10-29 0 0.930 0.910 0.940 0.920 0.930 138,000 127,240 0.9220 0.185 0.181 0.186 0.183 0.185 695,578 0.1829 1.09%
2002-10-28 0 0.920 0.910 0.940 0.920 0.920 100,000 92,000 0.9200 0.183 0.181 0.186 0.183 0.183 504,042 0.1825 -1.08%
2002-10-25 0 0.930 0.910 0.930 0.900 0.930 168,000 155,100 0.9232 0.185 0.181 0.185 0.179 0.185 846,791 0.1832 0.00%
2002-10-24 0 0.930 0.910 0.930 0.910 0.930 260,000 238,300 0.9165 0.185 0.181 0.185 0.181 0.185 1,310,510 0.1818 3.33%
2002-10-23 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.179 0.179 0.181 0.179 0.179 252,021 0.1786 0.00%
2002-10-22 0 0.900 0.890 0.900 0.900 0.900 90,000 81,000 0.9000 0.179 0.177 0.179 0.179 0.179 453,638 0.1786 0.00%
2002-10-21 0 0.900 0.890 0.910 0.900 0.900 630,000 567,000 0.9000 0.179 0.177 0.181 0.179 0.179 3,175,466 0.1786 2.27%
2002-10-18 0 0.880 0.880 0.900 0.880 0.880 134,000 117,920 0.8800 0.175 0.175 0.179 0.175 0.175 675,416 0.1746 0.00%
2002-10-17 0 0.880 0.880 0.890 0.880 0.880 116,000 102,080 0.8800 0.175 0.175 0.177 0.175 0.175 584,689 0.1746 -1.12%
2002-10-16 0 0.890 0.870 0.890 0.870 0.890 156,000 137,520 0.8815 0.177 0.173 0.177 0.173 0.177 786,306 0.1749 1.14%
2002-10-15 0 0.880 0.870 0.880 0.880 0.880 80,000 70,400 0.8800 0.175 0.173 0.175 0.175 0.175 403,234 0.1746 0.00%
2002-10-11 0 0.880 0.860 0.880 0.850 0.880 80,000 68,900 0.8613 0.175 0.171 0.175 0.169 0.175 403,234 0.1709 3.53%
2002-10-10 0 0.850 0.850 0.870 0.850 0.850 16,000 13,600 0.8500 0.169 0.169 0.173 0.169 0.169 80,647 0.1686 -3.41%
2002-10-09 0 0.880 0.860 0.890 0.860 0.880 170,000 148,680 0.8746 0.175 0.171 0.177 0.171 0.175 856,872 0.1735 3.53%
2002-10-08 0 0.850 0.850 0.860 0.850 0.850 120,000 102,000 0.8500 0.169 0.169 0.171 0.169 0.169 604,851 0.1686 -1.16%
2002-10-07 0 0.860 0.850 0.860 - - 0 0 - 0.171 0.169 0.171 - - 0 - 0.00%
2002-10-04 0 0.860 0.840 0.880 0.840 0.860 70,000 59,700 0.8529 0.171 0.167 0.175 0.167 0.171 352,830 0.1692 3.61%
2002-10-03 0 0.830 0.820 0.870 0.820 0.930 568,000 472,760 0.8323 0.165 0.163 0.173 0.163 0.185 2,862,959 0.1651 0.00%
2002-10-02 0 0.830 0.820 0.850 0.820 0.850 382,000 317,160 0.8303 0.165 0.163 0.169 0.163 0.169 1,925,441 0.1647 -2.35%
2002-09-30 0 0.850 0.850 0.900 0.840 0.870 302,000 257,840 0.8538 0.169 0.169 0.179 0.167 0.173 1,522,207 0.1694 -2.30%
2002-09-27 0 0.870 0.870 0.880 0.860 0.880 638,000 555,460 0.8706 0.173 0.173 0.175 0.171 0.175 3,215,789 0.1727 -1.14%
2002-09-26 0 0.880 0.870 0.880 0.850 0.900 2,610,000 2,286,940 0.8762 0.175 0.173 0.175 0.169 0.179 13,155,500 0.1738 -2.22%
2002-09-25 0 0.900 - 0.920 0.900 0.960 2,730,000 2,514,440 0.9210 0.179 - 0.183 0.179 0.190 13,760,351 0.1827 -1.10%
2002-09-24 0 0.910 0.910 0.920 0.900 0.910 266,000 239,900 0.9019 0.181 0.181 0.183 0.179 0.181 1,340,752 0.1789 1.11%
2002-09-23 0 0.900 0.870 0.900 0.900 0.900 420,000 378,000 0.9000 0.179 0.173 0.179 0.179 0.179 2,116,977 0.1786 0.00%
2002-09-20 0 0.900 0.880 0.900 0.890 0.900 414,000 368,960 0.8912 0.179 0.175 0.179 0.177 0.179 2,086,735 0.1768 0.00%
2002-09-19 0 0.900 0.900 0.910 0.900 0.930 476,000 432,900 0.9095 0.179 0.179 0.181 0.179 0.185 2,399,241 0.1804 0.00%
2002-09-18 0 0.900 0.890 0.930 0.890 0.900 690,000 619,000 0.8971 0.179 0.177 0.185 0.177 0.179 3,477,891 0.1780 0.00%
2002-09-17 0 0.900 0.880 0.940 0.900 0.950 2,790,000 2,604,180 0.9334 0.179 0.175 0.186 0.179 0.188 14,062,776 0.1852 -3.23%
2002-09-16 0 0.930 0.920 0.960 0.900 0.930 1,862,000 1,691,180 0.9083 0.185 0.183 0.190 0.179 0.185 9,385,265 0.1802 3.33%
2002-09-13 0 0.900 0.890 0.910 0.890 0.900 538,000 483,200 0.8981 0.179 0.177 0.181 0.177 0.179 2,711,747 0.1782 0.00%
2002-09-12 0 0.900 0.890 0.900 0.890 0.900 378,000 338,320 0.8950 0.179 0.177 0.179 0.177 0.179 1,905,279 0.1776 0.00%
2002-09-11 0 0.900 0.880 0.900 0.900 0.900 50,000 45,000 0.9000 0.179 0.175 0.179 0.179 0.179 252,021 0.1786 0.00%
2002-09-10 0 0.900 0.870 0.900 0.870 0.900 84,000 74,380 0.8855 0.179 0.173 0.179 0.173 0.179 423,395 0.1757 2.27%
2002-09-09 0 0.880 0.880 0.900 0.880 0.880 466,000 410,080 0.8800 0.175 0.175 0.179 0.175 0.175 2,348,836 0.1746 0.00%
2002-09-06 0 0.880 0.880 0.890 0.860 0.880 270,000 235,000 0.8704 0.175 0.175 0.177 0.171 0.175 1,360,914 0.1727 0.00%
2002-09-05 0 0.880 0.860 0.880 0.880 0.880 230,000 202,400 0.8800 0.175 0.171 0.175 0.175 0.175 1,159,297 0.1746 3.53%
2002-09-04 0 0.850 0.850 0.880 0.850 0.880 118,000 102,400 0.8678 0.169 0.169 0.175 0.169 0.175 594,770 0.1722 -3.41%
2002-09-03 0 0.880 0.830 0.880 0.880 0.890 38,000 33,740 0.8879 0.175 0.165 0.175 0.175 0.177 191,536 0.1762 0.00%
2002-09-02 0 0.880 0.850 0.900 0.880 0.890 160,000 141,200 0.8825 0.175 0.169 0.179 0.175 0.177 806,467 0.1751 0.00%
2002-08-30 0 0.880 0.850 0.900 0.850 0.880 190,000 162,700 0.8563 0.175 0.169 0.179 0.169 0.175 957,680 0.1699 3.53%
2002-08-29 0 0.850 0.840 0.860 0.850 0.850 308,000 261,800 0.8500 0.169 0.167 0.171 0.169 0.169 1,552,450 0.1686 1.19%
2002-08-28 0 0.840 0.830 0.850 0.840 0.850 104,000 87,600 0.8423 0.167 0.165 0.169 0.167 0.169 524,204 0.1671 -1.18%
2002-08-27 0 0.850 0.850 0.880 0.850 0.860 238,000 202,060 0.8490 0.169 0.169 0.175 0.169 0.171 1,199,620 0.1684 -3.41%
2002-08-26 0 0.880 0.860 0.880 - - 0 0 - 0.175 0.171 0.175 - - 0 - 0.00%
2002-08-23 0 0.880 0.880 0.920 0.880 0.890 230,000 203,400 0.8843 0.175 0.175 0.183 0.175 0.177 1,159,297 0.1755 1.73%
2002-08-22 0 0.900 0.890 0.910 0.900 0.910 1,040,000 937,660 0.9016 0.172 0.170 0.174 0.172 0.174 5,454,144 0.1719 0.00%
2002-08-21 0 0.900 0.900 0.920 0.900 0.910 430,000 388,380 0.9032 0.172 0.172 0.175 0.172 0.174 2,255,079 0.1722 -1.10%
2002-08-20 0 0.910 0.900 0.910 0.910 0.910 1,352,000 1,230,320 0.9100 0.174 0.172 0.174 0.174 0.174 7,090,387 0.1735 2.25%
2002-08-19 0 0.890 0.890 0.910 0.890 0.900 80,000 71,900 0.8988 0.170 0.170 0.174 0.170 0.172 419,550 0.1714 -1.11%
2002-08-16 0 0.900 0.890 0.900 0.900 0.910 120,000 108,040 0.9003 0.172 0.170 0.172 0.172 0.174 629,324 0.1717 0.00%
2002-08-15 0 0.900 0.890 0.920 0.880 0.900 518,000 464,900 0.8975 0.172 0.170 0.175 0.168 0.172 2,716,583 0.1711 3.45%
2002-08-14 0 0.870 0.870 0.890 0.860 0.880 3,360,000 2,923,200 0.8700 0.166 0.166 0.170 0.164 0.168 17,621,081 0.1659 0.00%
2002-08-13 0 0.870 0.870 0.880 0.870 0.880 60,000 52,400 0.8733 0.166 0.166 0.168 0.166 0.168 314,662 0.1665 -1.14%
2002-08-12 0 0.880 0.880 0.890 0.870 0.880 260,000 228,500 0.8788 0.168 0.168 0.170 0.166 0.168 1,363,536 0.1676 -1.12%
2002-08-09 0 0.890 0.880 0.900 0.880 0.890 380,000 335,600 0.8832 0.170 0.168 0.172 0.168 0.170 1,992,860 0.1684 2.30%
2002-08-08 0 0.870 0.870 0.900 0.860 0.870 190,000 165,100 0.8689 0.166 0.166 0.172 0.164 0.166 996,430 0.1657 -1.14%
2002-08-07 0 0.880 0.880 0.890 0.870 0.910 838,000 746,940 0.8913 0.168 0.168 0.170 0.166 0.174 4,394,781 0.1700 0.00%
2002-08-06 0 0.880 0.870 0.900 0.870 0.900 1,060,000 936,300 0.8833 0.168 0.166 0.172 0.166 0.172 5,559,031 0.1684 -2.22%
2002-08-05 0 0.900 0.870 0.910 0.900 0.930 236,000 215,520 0.9132 0.172 0.166 0.174 0.172 0.177 1,237,671 0.1741 -3.23%
2002-08-02 0 0.930 0.910 0.960 0.930 0.930 176,000 163,680 0.9300 0.177 0.174 0.183 0.177 0.177 923,009 0.1773 0.00%
2002-08-01 0 0.930 0.920 0.930 - - 0 0 - 0.177 0.175 0.177 - - 0 - -1.06%
2002-07-31 0 0.940 0.930 0.940 0.920 0.940 168,000 156,240 0.9300 0.179 0.177 0.179 0.175 0.179 881,054 0.1773 2.17%
2002-07-30 0 0.920 0.920 0.940 0.920 0.930 240,000 221,200 0.9217 0.175 0.175 0.179 0.175 0.177 1,258,649 0.1757 1.10%
2002-07-29 0 0.910 0.910 0.920 0.910 0.910 198,000 180,180 0.9100 0.174 0.174 0.175 0.174 0.174 1,038,385 0.1735 2.25%
2002-07-26 0 0.890 0.860 0.900 0.860 0.940 884,000 786,640 0.8899 0.170 0.164 0.172 0.164 0.179 4,636,022 0.1697 -2.20%
2002-07-25 0 0.910 0.900 0.920 0.910 0.920 386,000 353,420 0.9156 0.174 0.172 0.175 0.174 0.175 2,024,327 0.1746 -1.09%
2002-07-24 0 0.920 0.910 0.920 0.920 0.950 236,000 218,620 0.9264 0.175 0.174 0.175 0.175 0.181 1,237,671 0.1766 -3.16%
2002-07-23 0 0.950 0.940 0.970 0.910 0.960 946,000 896,060 0.9472 0.181 0.179 0.185 0.174 0.183 4,961,173 0.1806 3.26%
2002-07-22 0 0.920 0.900 0.930 0.900 0.950 962,000 884,460 0.9194 0.175 0.172 0.177 0.172 0.181 5,045,083 0.1753 -3.16%
2002-07-19 0 0.950 0.950 0.970 0.950 0.960 302,000 288,900 0.9566 0.181 0.181 0.185 0.181 0.183 1,583,800 0.1824 -2.06%
2002-07-18 0 0.970 0.960 0.980 0.950 0.980 1,310,000 1,254,500 0.9576 0.185 0.183 0.187 0.181 0.187 6,870,124 0.1826 4.30%
2002-07-17 0 0.930 0.930 0.950 0.920 0.980 664,000 621,760 0.9364 0.177 0.177 0.181 0.175 0.187 3,482,261 0.1786 -3.12%
2002-07-16 0 0.960 0.950 0.970 0.870 0.960 2,208,000 2,029,100 0.9190 0.183 0.181 0.185 0.166 0.183 11,579,567 0.1752 0.00%
2002-07-15 0 0.960 0.950 0.960 0.960 0.990 790,000 765,180 0.9686 0.183 0.181 0.183 0.183 0.189 4,143,052 0.1847 -1.03%
2002-07-12 0 0.970 0.970 0.980 0.970 1.000 2,412,000 2,382,120 0.9876 0.185 0.185 0.187 0.185 0.191 12,649,419 0.1883 -3.00%
2002-07-11 0 1.000 0.990 1.000 0.990 1.010 5,440,000 5,416,840 0.9957 0.191 0.189 0.191 0.189 0.193 28,529,369 0.1899 1.01%
2002-07-10 0 0.990 0.990 1.000 0.990 1.030 7,736,000 7,798,740 1.0081 0.189 0.189 0.191 0.189 0.196 40,570,441 0.1922 0.00%
2002-07-09 0 0.990 0.980 1.000 0.990 1.030 5,020,000 5,034,720 1.0029 0.189 0.187 0.191 0.189 0.196 26,326,734 0.1912 -1.00%
2002-07-08 0 1.000 1.000 1.030 0.990 1.010 2,130,000 2,135,000 1.0023 0.191 0.191 0.196 0.189 0.193 11,170,507 0.1911 3.09%
2002-07-05 0 0.970 0.960 1.000 0.950 0.980 174,000 168,400 0.9678 0.185 0.183 0.191 0.181 0.187 912,520 0.1845 -1.02%
2002-07-04 0 0.980 0.970 0.980 0.980 1.030 498,000 494,900 0.9938 0.187 0.185 0.187 0.187 0.196 2,611,696 0.1895 3.16%
2002-07-03 0 0.950 0.950 0.980 0.880 0.970 534,000 498,780 0.9340 0.181 0.181 0.187 0.168 0.185 2,800,493 0.1781 7.95%
2002-07-02 0 0.880 0.860 0.900 - - 0 0 - 0.168 0.164 0.172 - - 0 - 0.00%
2002-06-28 0 0.880 0.880 0.920 - - 0 0 - 0.168 0.168 0.175 - - 0 - 0.00%
2002-06-27 0 0.880 0.880 0.920 0.880 0.880 40,000 35,200 0.8800 0.168 0.168 0.175 0.168 0.168 209,775 0.1678 0.00%
2002-06-26 0 0.880 0.860 0.890 0.880 0.880 100,000 88,000 0.8800 0.168 0.164 0.170 0.168 0.168 524,437 0.1678 -2.22%
2002-06-25 0 0.900 0.860 0.920 - - 0 0 - 0.172 0.164 0.175 - - 0 - 0.00%
2002-06-24 0 0.900 0.900 0.910 0.870 0.870 10,000 8,700 0.8700 0.172 0.172 0.174 0.166 0.166 52,444 0.1659 -1.10%
2002-06-21 0 0.910 - 0.910 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2002-06-20 0 0.910 0.910 0.920 0.860 0.860 180,000 154,800 0.8600 0.174 0.174 0.175 0.164 0.164 943,986 0.1640 0.00%
2002-06-19 0 0.910 - 0.910 0.930 0.940 620,000 582,700 0.9398 0.174 - 0.174 0.177 0.179 3,251,509 0.1792 -3.19%
2002-06-18 0 0.940 - 0.940 0.950 0.950 44,000 41,800 0.9500 0.179 - 0.179 0.181 0.181 230,752 0.1811 -1.05%
2002-06-17 0 0.950 0.920 0.950 - - 0 0 - 0.181 0.175 0.181 - - 0 - 0.00%
2002-06-14 0 0.950 0.910 0.950 - - 0 0 - 0.181 0.174 0.181 - - 0 - -2.06%
2002-06-13 0 0.970 0.900 0.970 0.910 0.970 24,000 22,940 0.9558 0.185 0.172 0.185 0.174 0.185 125,865 0.1823 2.11%
2002-06-12 0 0.950 0.920 0.950 0.950 0.950 100,000 95,000 0.9500 0.181 0.175 0.181 0.181 0.181 524,437 0.1811 1.06%
2002-06-11 0 0.940 0.930 0.960 - - 0 0 - 0.179 0.177 0.183 - - 0 - 0.00%
2002-06-10 0 0.940 0.940 0.960 0.930 0.930 30,000 27,900 0.9300 0.179 0.179 0.183 0.177 0.177 157,331 0.1773 -2.08%
2002-06-07 0 0.960 0.930 0.970 0.960 0.960 110,000 105,600 0.9600 0.183 0.177 0.185 0.183 0.183 576,881 0.1831 0.00%
2002-06-06 0 0.960 0.900 0.960 0.960 0.960 14,000 13,440 0.9600 0.183 0.172 0.183 0.183 0.183 73,421 0.1831 0.00%
2002-06-05 0 0.960 0.920 0.960 0.950 0.970 110,000 105,580 0.9598 0.183 0.175 0.183 0.181 0.185 576,881 0.1830 0.00%
2002-06-04 0 0.960 0.860 0.960 0.950 0.960 12,000 11,420 0.9517 0.183 0.164 0.183 0.181 0.183 62,932 0.1815 3.23%
2002-06-03 0 0.930 0.920 0.970 0.930 0.930 180,000 167,400 0.9300 0.177 0.175 0.185 0.177 0.177 943,986 0.1773 -3.12%
2002-05-31 0 0.960 0.950 0.960 0.930 0.960 4,000 3,780 0.9450 0.183 0.181 0.183 0.177 0.183 20,977 0.1802 1.05%
2002-05-30 0 0.950 0.940 0.970 0.940 0.950 324,000 306,060 0.9446 0.181 0.179 0.185 0.179 0.181 1,699,176 0.1801 -1.04%
2002-05-29 0 0.960 0.950 0.970 0.950 0.960 234,000 224,240 0.9583 0.183 0.181 0.185 0.181 0.183 1,227,182 0.1827 -2.04%
2002-05-28 0 0.980 0.960 0.980 0.930 0.980 2,034,000 1,945,000 0.9562 0.187 0.183 0.187 0.177 0.187 10,667,047 0.1823 3.16%
2002-05-27 0 0.950 0.930 0.960 0.920 0.950 2,070,000 1,962,220 0.9479 0.181 0.177 0.183 0.175 0.181 10,855,844 0.1808 3.26%
2002-05-24 0 0.920 0.920 0.930 0.920 0.930 1,208,000 1,111,760 0.9203 0.175 0.175 0.177 0.175 0.177 6,335,198 0.1755 -1.08%
2002-05-23 0 0.930 0.930 0.940 0.920 0.950 2,310,000 2,152,500 0.9318 0.177 0.177 0.179 0.175 0.181 12,114,493 0.1777 1.09%
2002-05-22 0 0.920 0.920 0.950 0.880 0.940 2,348,000 2,141,060 0.9119 0.175 0.175 0.181 0.168 0.179 12,313,779 0.1739 6.98%
2002-05-21 0 0.860 0.860 0.870 0.860 0.860 410,000 352,600 0.8600 0.164 0.164 0.166 0.164 0.164 2,150,191 0.1640 -1.15%
2002-05-17 0 0.870 0.860 0.870 0.860 0.880 674,000 586,240 0.8698 0.166 0.164 0.166 0.164 0.168 3,534,705 0.1659 2.35%
2002-05-16 0 0.850 0.820 0.860 0.850 0.850 8,000 6,800 0.8500 0.162 0.156 0.164 0.162 0.162 41,955 0.1621 -1.16%
2002-05-15 0 0.860 0.840 0.860 - - 0 0 - 0.164 0.160 0.164 - - 0 - 0.00%
2002-05-14 0 0.860 0.860 0.870 0.810 0.820 120,000 97,700 0.8142 0.164 0.164 0.166 0.154 0.156 629,324 0.1552 -1.15%
2002-05-13 0 0.870 0.820 0.870 - - 0 0 - 0.166 0.156 0.166 - - 0 - 0.00%
2002-05-10 0 0.870 0.860 0.870 0.870 0.870 100,000 87,000 0.8700 0.166 0.164 0.166 0.166 0.166 524,437 0.1659 0.00%
2002-05-09 0 0.870 0.860 0.880 0.860 0.880 636,000 556,120 0.8744 0.166 0.164 0.168 0.164 0.168 3,335,419 0.1667 0.00%
2002-05-08 0 0.870 0.830 0.880 - - 0 0 - 0.166 0.158 0.168 - - 0 - 0.00%
2002-05-07 0 0.870 0.860 0.870 0.800 0.870 210,000 179,920 0.8568 0.166 0.164 0.166 0.153 0.166 1,101,318 0.1634 -1.14%
2002-05-06 0 0.880 0.880 0.890 0.870 0.880 546,000 477,120 0.8738 0.168 0.168 0.170 0.166 0.168 2,863,426 0.1666 1.15%
2002-05-03 0 0.870 0.850 0.890 0.860 0.880 258,000 224,740 0.8711 0.166 0.162 0.170 0.164 0.168 1,353,047 0.1661 -2.25%
2002-05-02 0 0.890 0.870 0.890 0.870 0.890 130,000 115,100 0.8854 0.170 0.166 0.170 0.166 0.170 681,768 0.1688 2.30%
2002-04-30 0 0.870 0.870 0.900 0.870 0.870 130,000 113,100 0.8700 0.166 0.166 0.172 0.166 0.166 681,768 0.1659 -3.33%
2002-04-29 0 0.900 0.880 0.900 0.860 0.900 2,696,000 2,390,140 0.8866 0.172 0.168 0.172 0.164 0.172 14,138,820 0.1690 3.45%
2002-04-26 0 0.870 0.850 0.880 0.870 0.870 20,000 17,400 0.8700 0.166 0.162 0.168 0.166 0.166 104,887 0.1659 -2.25%
2002-04-25 0 0.890 0.880 0.890 0.840 0.890 1,080,000 927,240 0.8586 0.170 0.168 0.170 0.160 0.170 5,663,919 0.1637 4.71%
2002-04-24 0 0.850 0.850 0.880 0.820 0.850 710,000 595,680 0.8390 0.162 0.162 0.168 0.156 0.162 3,723,502 0.1600 4.94%
2002-04-23 0 0.810 0.810 0.840 0.810 0.810 90,000 72,900 0.8100 0.154 0.154 0.160 0.154 0.154 471,993 0.1545 0.00%
2002-04-22 0 0.810 0.790 0.810 0.770 0.810 86,000 67,620 0.7863 0.154 0.151 0.154 0.147 0.154 451,016 0.1499 3.85%
2002-04-19 0 0.780 0.780 0.820 0.780 0.800 470,000 368,960 0.7850 0.149 0.149 0.156 0.149 0.153 2,464,854 0.1497 0.00%
2002-04-18 0 0.780 0.760 0.790 0.760 0.780 330,000 253,800 0.7691 0.149 0.145 0.151 0.145 0.149 1,730,642 0.1467 1.30%
2002-04-17 0 0.770 0.770 0.790 0.770 0.770 10,000 7,700 0.7700 0.147 0.147 0.151 0.147 0.147 52,444 0.1468 1.32%
2002-04-16 0 0.760 0.760 0.770 0.760 0.780 240,000 182,640 0.7610 0.145 0.145 0.147 0.145 0.149 1,258,649 0.1451 2.70%
2002-04-15 0 0.740 0.740 0.760 0.740 0.750 568,000 421,100 0.7414 0.141 0.141 0.145 0.141 0.143 2,978,802 0.1414 -2.63%
2002-04-12 0 0.760 0.740 0.760 0.760 0.780 180,000 139,800 0.7767 0.145 0.141 0.145 0.145 0.149 943,986 0.1481 -2.56%
2002-04-11 0 0.780 0.780 0.800 0.780 0.800 320,000 253,100 0.7909 0.149 0.149 0.153 0.149 0.153 1,678,198 0.1508 -1.27%
2002-04-10 0 0.790 0.790 0.800 0.790 0.800 150,000 119,500 0.7967 0.151 0.151 0.153 0.151 0.153 786,655 0.1519 -1.25%
2002-04-09 0 0.800 0.800 0.810 0.800 0.800 560,000 448,000 0.8000 0.153 0.153 0.154 0.153 0.153 2,936,847 0.1525 -2.44%
2002-04-08 0 0.820 0.780 0.820 0.820 0.820 50,000 41,000 0.8200 0.156 0.149 0.156 0.156 0.156 262,218 0.1564 2.50%
2002-04-04 0 0.800 0.800 0.820 - - 0 0 - 0.153 0.153 0.156 - - 0 - 0.00%
2002-04-03 0 0.800 0.800 0.840 0.800 0.800 8,000 6,400 0.8000 0.153 0.153 0.160 0.153 0.153 41,955 0.1525 -3.61%
2002-04-02 0 0.830 0.810 0.830 0.840 0.840 24,000 20,160 0.8400 0.158 0.154 0.158 0.160 0.160 125,865 0.1602 1.22%
2002-03-28 0 0.820 0.800 0.830 0.800 0.820 422,000 342,020 0.8105 0.156 0.153 0.158 0.153 0.156 2,213,124 0.1545 2.50%
2002-03-27 0 0.800 0.780 0.800 0.800 0.820 714,000 576,140 0.8069 0.153 0.149 0.153 0.153 0.156 3,744,480 0.1539 -2.44%
2002-03-26 0 0.820 0.810 0.820 0.820 0.820 276,000 226,320 0.8200 0.156 0.154 0.156 0.156 0.156 1,447,446 0.1564 0.00%
2002-03-25 0 0.820 0.810 0.820 0.830 0.830 80,000 66,400 0.8300 0.156 0.154 0.156 0.158 0.158 419,550 0.1583 -2.38%
2002-03-22 0 0.840 0.840 0.860 0.830 0.860 126,000 105,100 0.8341 0.160 0.160 0.164 0.158 0.164 660,791 0.1591 -2.33%
2002-03-21 0 0.860 0.850 0.870 0.830 0.860 498,000 422,700 0.8488 0.164 0.162 0.166 0.158 0.164 2,611,696 0.1618 1.18%
2002-03-20 0 0.850 0.840 0.860 0.840 0.850 790,000 669,900 0.8480 0.162 0.160 0.164 0.160 0.162 4,143,052 0.1617 -1.16%
2002-03-19 0 0.860 0.840 0.860 - - 0 0 - 0.164 0.160 0.164 - - 0 - -1.15%
2002-03-18 0 0.870 0.850 0.880 0.850 0.870 344,000 294,340 0.8556 0.166 0.162 0.168 0.162 0.166 1,804,063 0.1632 0.00%
2002-03-15 0 0.870 0.850 0.880 0.850 0.890 2,120,000 1,853,500 0.8743 0.166 0.162 0.168 0.162 0.170 11,118,063 0.1667 -2.25%
2002-03-14 0 0.890 0.870 0.890 0.850 0.940 2,728,000 2,459,000 0.9014 0.170 0.166 0.170 0.162 0.179 14,306,639 0.1719 -1.11%
2002-03-13 0 0.900 0.880 0.900 0.880 0.900 868,000 771,080 0.8883 0.172 0.168 0.172 0.168 0.172 4,552,113 0.1694 0.00%
2002-03-12 0 0.900 0.870 0.900 0.860 0.900 2,840,000 2,492,020 0.8775 0.172 0.166 0.172 0.164 0.172 14,894,009 0.1673 2.27%
2002-03-11 0 0.880 0.870 0.880 0.860 0.880 756,000 651,720 0.8621 0.168 0.166 0.168 0.164 0.168 3,964,743 0.1644 2.33%
2002-03-08 0 0.860 0.850 0.860 0.840 0.860 700,000 593,380 0.8477 0.164 0.162 0.164 0.160 0.164 3,671,058 0.1616 2.38%
2002-03-07 0 0.840 0.830 0.840 0.810 0.870 1,030,000 859,500 0.8345 0.160 0.158 0.160 0.154 0.166 5,401,700 0.1591 1.20%
2002-03-06 0 0.830 0.820 0.830 0.820 0.830 530,000 436,000 0.8226 0.158 0.156 0.158 0.156 0.158 2,779,516 0.1569 1.22%
2002-03-05 0 0.820 0.820 0.830 0.810 0.850 1,788,000 1,486,860 0.8316 0.156 0.156 0.158 0.154 0.162 9,376,932 0.1586 1.23%
2002-03-04 0 0.810 0.800 0.820 0.740 0.820 3,092,000 2,401,640 0.7767 0.154 0.153 0.156 0.141 0.156 16,215,590 0.1481 12.50%
2002-03-01 0 0.720 0.710 0.720 0.710 0.720 150,000 107,900 0.7193 0.137 0.135 0.137 0.135 0.137 786,655 0.1372 1.41%
2002-02-28 0 0.710 0.710 0.720 0.700 0.710 270,000 190,700 0.7063 0.135 0.135 0.137 0.133 0.135 1,415,980 0.1347 0.00%
2002-02-27 0 0.710 0.700 0.710 0.690 0.710 124,000 86,660 0.6989 0.135 0.133 0.135 0.132 0.135 650,302 0.1333 1.43%
2002-02-26 0 0.700 0.700 0.720 0.700 0.720 580,000 410,500 0.7078 0.133 0.133 0.137 0.133 0.137 3,041,734 0.1350 -2.78%
2002-02-25 0 0.720 0.720 0.730 0.720 0.730 90,000 64,900 0.7211 0.137 0.137 0.139 0.137 0.139 471,993 0.1375 -1.37%
2002-02-22 0 0.730 0.720 0.730 0.710 0.730 200,000 143,200 0.7160 0.139 0.137 0.139 0.135 0.139 1,048,874 0.1365 1.39%
2002-02-21 0 0.720 0.710 0.730 0.710 0.720 420,000 300,500 0.7155 0.137 0.135 0.139 0.135 0.137 2,202,635 0.1364 1.41%
2002-02-20 0 0.710 0.700 0.720 0.710 0.740 1,260,000 909,400 0.7217 0.135 0.133 0.137 0.135 0.141 6,607,905 0.1376 1.43%
2002-02-19 0 0.700 0.690 0.700 0.680 0.700 648,000 443,940 0.6851 0.133 0.132 0.133 0.130 0.133 3,398,351 0.1306 0.00%
2002-02-18 0 0.700 0.690 0.700 0.680 0.730 1,168,000 806,100 0.6902 0.133 0.132 0.133 0.130 0.139 6,125,423 0.1316 4.48%
2002-02-15 0 0.670 0.660 0.670 0.670 0.680 290,000 194,540 0.6708 0.128 0.126 0.128 0.128 0.130 1,520,867 0.1279 0.00%
2002-02-11 0 0.670 0.650 0.670 0.650 0.670 138,000 91,880 0.6658 0.128 0.124 0.128 0.124 0.128 723,723 0.1270 3.08%
2002-02-08 0 0.650 0.650 0.660 0.640 0.650 200,000 129,800 0.6490 0.124 0.124 0.126 0.122 0.124 1,048,874 0.1238 -1.52%
2002-02-07 0 0.660 0.640 0.670 0.650 0.670 558,000 363,460 0.6514 0.126 0.122 0.128 0.124 0.128 2,926,358 0.1242 0.00%
2002-02-06 0 0.660 0.650 0.680 0.650 0.690 526,000 352,200 0.6696 0.126 0.124 0.130 0.124 0.132 2,758,538 0.1277 3.13%
2002-02-05 0 0.640 0.640 0.650 0.610 0.640 570,000 358,280 0.6286 0.122 0.122 0.124 0.116 0.122 2,989,290 0.1199 1.59%
2002-02-04 0 0.630 0.630 0.650 0.620 0.640 246,000 155,900 0.6337 0.120 0.120 0.124 0.118 0.122 1,290,115 0.1208 -7.35%
2002-02-01 0 0.680 0.670 0.680 0.640 0.690 2,094,000 1,423,660 0.6799 0.130 0.128 0.130 0.122 0.132 10,981,709 0.1296 7.94%
2002-01-31 0 0.630 0.630 0.660 0.630 0.640 50,000 31,600 0.6320 0.120 0.120 0.126 0.120 0.122 262,218 0.1205 -1.56%
2002-01-30 0 0.640 0.630 0.660 0.590 0.640 344,000 212,240 0.6170 0.122 0.120 0.126 0.113 0.122 1,804,063 0.1176 0.00%
2002-01-29 0 0.640 0.620 0.640 0.640 0.640 100,000 64,000 0.6400 0.122 0.118 0.122 0.122 0.122 524,437 0.1220 -1.54%
2002-01-28 0 0.650 0.640 0.660 0.640 0.650 300,000 194,500 0.6483 0.124 0.122 0.126 0.122 0.124 1,573,311 0.1236 1.56%
2002-01-25 0 0.640 0.630 0.650 0.620 0.640 466,000 296,660 0.6366 0.122 0.120 0.124 0.118 0.122 2,443,876 0.1214 6.67%
2002-01-24 0 0.600 0.590 0.620 0.590 0.640 930,000 577,500 0.6210 0.114 0.113 0.118 0.113 0.122 4,877,263 0.1184 -6.25%
2002-01-23 0 0.640 0.640 0.660 0.640 0.660 460,000 296,900 0.6454 0.122 0.122 0.126 0.122 0.126 2,412,410 0.1231 0.00%
2002-01-22 0 0.640 0.630 0.660 0.620 0.690 1,162,000 743,020 0.6394 0.122 0.120 0.126 0.118 0.132 6,093,957 0.1219 -7.25%
2002-01-21 0 0.690 0.680 0.690 0.590 0.690 3,366,000 2,174,640 0.6461 0.132 0.130 0.132 0.113 0.132 17,652,547 0.1232 18.97%
2002-01-18 0 0.580 0.570 0.600 0.550 0.580 928,000 519,660 0.5600 0.111 0.109 0.114 0.105 0.111 4,866,775 0.1068 7.41%
2002-01-17 0 0.540 0.510 0.540 - - 0 0 - 0.103 0.097 0.103 - - 0 - -1.82%
2002-01-16 0 0.550 0.530 0.550 0.550 0.550 188,000 103,400 0.5500 0.105 0.101 0.105 0.105 0.105 985,941 0.1049 1.85%
2002-01-15 0 0.540 0.540 0.550 0.530 0.560 530,000 290,200 0.5475 0.103 0.103 0.105 0.101 0.107 2,779,516 0.1044 1.89%
2002-01-14 0 0.530 0.530 0.560 0.510 0.530 3,050,000 1,596,500 0.5234 0.101 0.101 0.107 0.097 0.101 15,995,326 0.0998 1.92%
2002-01-11 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.099 0.095 0.099 0.099 0.099 62,932 0.0992 1.96%
2002-01-10 0 0.510 0.510 0.530 - - 0 0 - 0.097 0.097 0.101 - - 0 - 2.00%
2002-01-09 0 0.500 0.500 0.520 - - 0 0 - 0.095 0.095 0.099 - - 0 - 0.00%
2002-01-08 0 0.500 0.500 0.520 0.500 0.500 320,000 160,000 0.5000 0.095 0.095 0.099 0.095 0.095 1,678,198 0.0953 0.00%
2002-01-07 0 0.500 0.500 0.520 0.500 0.500 188,000 94,000 0.5000 0.095 0.095 0.099 0.095 0.095 985,941 0.0953 -3.85%
2002-01-04 0 0.520 0.500 0.530 0.520 0.520 48,000 24,960 0.5200 0.099 0.095 0.101 0.099 0.099 251,730 0.0992 0.00%
2002-01-03 0 0.520 0.500 0.550 - - 0 0 - 0.099 0.095 0.105 - - 0 - 0.00%
2002-01-02 0 0.520 0.520 0.530 0.520 0.520 60,000 31,200 0.5200 0.099 0.099 0.101 0.099 0.099 314,662 0.0992 0.00%
2001-12-31 0 0.520 0.500 0.540 - - 0 0 - 0.099 0.095 0.103 - - 0 - 0.00%
2001-12-28 0 0.520 0.500 0.520 - - 0 0 - 0.099 0.095 0.099 - - 0 - 0.00%
2001-12-27 0 0.520 0.520 0.530 0.520 0.530 90,000 47,300 0.5256 0.099 0.099 0.101 0.099 0.101 471,993 0.1002 2.97%
2001-12-24 0 0.530 0.500 0.560 0.530 0.530 100,000 53,000 0.5300 0.096 0.091 0.102 0.096 0.096 550,399 0.0963 0.00%
2001-12-21 0 0.530 0.530 0.550 0.530 0.530 40,000 21,200 0.5300 0.096 0.096 0.100 0.096 0.096 220,160 0.0963 -5.36%
2001-12-20 0 0.560 0.550 0.560 - - 0 0 - 0.102 0.100 0.102 - - 0 - 0.00%
2001-12-19 0 0.560 0.540 0.560 0.550 0.560 1,242,000 684,120 0.5508 0.102 0.098 0.102 0.100 0.102 6,835,957 0.1001 0.00%
2001-12-18 0 0.560 0.550 0.560 0.540 0.560 1,282,000 710,800 0.5544 0.102 0.100 0.102 0.098 0.102 7,056,117 0.1007 3.70%
2001-12-17 0 0.540 0.500 0.540 0.530 0.540 170,000 90,500 0.5324 0.098 0.091 0.098 0.096 0.098 935,679 0.0967 0.00%
2001-12-14 0 0.540 0.530 0.540 0.540 0.540 660,000 356,400 0.5400 0.098 0.096 0.098 0.098 0.098 3,632,634 0.0981 0.00%
2001-12-13 0 0.540 0.520 0.560 0.500 0.550 1,154,000 609,000 0.5277 0.098 0.094 0.102 0.091 0.100 6,351,606 0.0959 8.00%
2001-12-12 0 0.500 0.495 0.530 0.500 0.510 552,000 278,060 0.5037 0.091 0.090 0.096 0.091 0.093 3,038,203 0.0915 2.04%
2001-12-11 0 0.490 0.485 0.500 0.490 0.500 520,000 258,850 0.4978 0.089 0.088 0.091 0.089 0.091 2,862,076 0.0904 -2.00%
2001-12-10 0 0.500 0.495 0.530 0.500 0.500 50,000 25,000 0.5000 0.091 0.090 0.096 0.091 0.091 275,200 0.0908 0.00%
2001-12-07 0 0.500 0.495 0.510 0.495 0.500 570,000 284,350 0.4989 0.091 0.090 0.093 0.090 0.091 3,137,275 0.0906 1.01%
2001-12-06 0 0.495 0.490 0.500 0.495 0.500 130,000 64,500 0.4962 0.090 0.089 0.091 0.090 0.091 715,519 0.0901 -1.00%
2001-12-05 0 0.500 0.500 0.520 0.490 0.500 170,000 84,800 0.4988 0.091 0.091 0.094 0.089 0.091 935,679 0.0906 2.04%
2001-12-04 0 0.490 0.490 0.500 0.490 0.500 150,000 74,420 0.4961 0.089 0.089 0.091 0.089 0.091 825,599 0.0901 -2.00%
2001-12-03 0 0.500 0.495 0.520 0.490 0.500 610,000 300,750 0.4930 0.091 0.090 0.094 0.089 0.091 3,357,435 0.0896 3.09%
2001-11-30 0 0.485 0.485 0.510 0.485 0.485 100,000 48,500 0.4850 0.088 0.088 0.093 0.088 0.088 550,399 0.0881 0.00%
2001-11-29 0 0.485 0.485 0.500 0.485 0.490 96,000 46,810 0.4876 0.088 0.088 0.091 0.088 0.089 528,383 0.0886 1.04%
2001-11-28 0 0.480 0.480 0.500 0.470 0.470 10,000 4,700 0.4700 0.087 0.087 0.091 0.085 0.085 55,040 0.0854 -4.00%
2001-11-27 0 0.500 0.480 0.500 - - 0 0 - 0.091 0.087 0.091 - - 0 - 0.00%
2001-11-26 0 0.500 0.485 0.520 - - 0 0 - 0.091 0.088 0.094 - - 0 - 0.00%
2001-11-23 0 0.500 0.480 0.500 0.480 0.500 40,000 19,600 0.4900 0.091 0.087 0.091 0.087 0.091 220,160 0.0890 4.17%
2001-11-22 0 0.480 0.475 0.490 0.475 0.480 150,000 71,750 0.4783 0.087 0.086 0.089 0.086 0.087 825,599 0.0869 2.13%
2001-11-21 0 0.470 0.470 0.495 0.470 0.470 200,000 94,000 0.4700 0.085 0.085 0.090 0.085 0.085 1,100,798 0.0854 -6.00%
2001-11-20 0 0.500 0.470 0.500 0.470 0.500 926,000 447,130 0.4829 0.091 0.085 0.091 0.085 0.091 5,096,696 0.0877 8.70%
2001-11-19 0 0.460 0.460 0.490 0.460 0.460 250,000 115,500 0.4620 0.084 0.084 0.089 0.084 0.084 1,375,998 0.0839 0.00%
2001-11-16 0 0.460 0.455 0.470 0.460 0.460 200,000 92,000 0.4600 0.084 0.083 0.085 0.084 0.084 1,100,798 0.0836 0.00%
2001-11-15 0 0.460 0.455 0.490 0.460 0.460 50,000 23,000 0.4600 0.084 0.083 0.089 0.084 0.084 275,200 0.0836 0.00%
2001-11-14 0 0.460 0.460 0.470 - - 0 0 - 0.084 0.084 0.085 - - 0 - 1.10%
2001-11-13 0 0.455 0.450 0.470 - - 0 0 - 0.083 0.082 0.085 - - 0 - 0.00%
2001-11-12 0 0.455 0.450 0.470 - - 0 0 - 0.083 0.082 0.085 - - 0 - 0.00%
2001-11-09 0 0.455 0.455 0.470 0.445 0.450 520,000 234,100 0.4502 0.083 0.083 0.085 0.081 0.082 2,862,076 0.0818 1.11%
2001-11-08 0 0.450 0.450 - - - 0 0 - 0.082 0.082 - - - 0 - 0.00%
2001-11-07 0 0.450 0.450 0.470 - - 0 0 - 0.082 0.082 0.085 - - 0 - 0.00%
2001-11-06 0 0.450 0.450 0.465 0.450 0.465 450,000 205,250 0.4561 0.082 0.082 0.084 0.082 0.084 2,476,796 0.0829 -3.23%
2001-11-05 0 0.465 0.445 0.465 - - 0 0 - 0.084 0.081 0.084 - - 0 - 0.00%
2001-11-02 0 0.465 0.450 0.470 0.460 0.465 500,000 230,000 0.4600 0.084 0.082 0.085 0.084 0.084 2,751,996 0.0836 1.09%
2001-11-01 0 0.460 0.450 0.460 0.460 0.460 300,000 136,000 0.4533 0.084 0.082 0.084 0.084 0.084 1,651,197 0.0824 2.22%
2001-10-31 0 0.450 0.450 0.460 0.450 0.455 140,000 63,500 0.4536 0.082 0.082 0.084 0.082 0.083 770,559 0.0824 -1.10%
2001-10-30 0 0.455 0.440 0.455 0.455 0.455 20,000 9,100 0.4550 0.083 0.080 0.083 0.083 0.083 110,080 0.0827 1.11%
2001-10-29 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.082 0.082 0.084 0.082 0.082 550,399 0.0818 0.00%
2001-10-26 0 0.450 0.440 0.460 0.450 0.455 240,000 108,100 0.4504 0.082 0.080 0.084 0.082 0.083 1,320,958 0.0818 0.00%
2001-10-24 0 0.450 0.450 0.460 0.450 0.460 350,000 158,000 0.4514 0.082 0.082 0.084 0.082 0.084 1,926,397 0.0820 3.45%
2001-10-23 0 0.435 0.430 0.450 - - 0 0 - 0.079 0.078 0.082 - - 0 - 0.00%
2001-10-22 0 0.435 0.435 - 0.435 0.435 28,000 12,180 0.4350 0.079 0.079 - 0.079 0.079 154,112 0.0790 2.35%
2001-10-19 0 0.425 0.425 0.465 0.425 0.425 16,000 6,800 0.4250 0.077 0.077 0.084 0.077 0.077 88,064 0.0772 -3.41%
2001-10-18 0 0.440 0.425 0.460 - - 0 0 - 0.080 0.077 0.084 - - 0 - 0.00%
2001-10-17 0 0.440 0.430 0.450 - - 0 0 - 0.080 0.078 0.082 - - 0 - 0.00%
2001-10-16 0 0.440 0.425 0.460 - - 0 0 - 0.080 0.077 0.084 - - 0 - 0.00%
2001-10-15 0 0.440 0.425 0.455 0.440 0.440 20,000 8,800 0.4400 0.080 0.077 0.083 0.080 0.080 110,080 0.0799 -4.35%
2001-10-12 0 0.460 0.440 0.460 0.455 0.460 140,000 64,300 0.4593 0.084 0.080 0.084 0.083 0.084 770,559 0.0834 1.10%
2001-10-11 0 0.455 0.455 0.460 0.450 0.455 290,000 131,450 0.4533 0.083 0.083 0.084 0.082 0.083 1,596,158 0.0824 0.00%
2001-10-10 0 0.455 0.455 0.480 0.435 0.455 360,000 160,100 0.4447 0.083 0.083 0.087 0.079 0.083 1,981,437 0.0808 7.06%
2001-10-09 0 0.425 0.425 - 0.420 0.430 250,000 106,450 0.4258 0.077 0.077 - 0.076 0.078 1,375,998 0.0774 1.19%
2001-10-08 0 0.420 0.415 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2001-10-05 0 0.420 0.420 0.450 - - 0 0 - 0.076 0.076 0.082 - - 0 - 0.00%
2001-10-04 0 0.420 0.420 0.440 - - 0 0 - 0.076 0.076 0.080 - - 0 - 0.00%
2001-10-03 0 0.420 0.400 - - - 0 0 - 0.076 0.073 - - - 0 - 0.00%
2001-09-28 0 0.420 0.420 0.440 - - 0 0 - 0.076 0.076 0.080 - - 0 - 0.00%
2001-09-27 0 0.420 0.415 0.440 - - 0 0 - 0.076 0.075 0.080 - - 0 - 0.00%
2001-09-26 0 0.420 0.420 0.440 - - 0 0 - 0.076 0.076 0.080 - - 0 - 1.20%
2001-09-25 0 0.415 0.415 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-09-24 0 0.415 0.415 0.430 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
2001-09-21 0 0.415 0.415 0.440 0.415 0.420 150,000 62,750 0.4183 0.075 0.075 0.080 0.075 0.076 825,599 0.0760 -1.19%
2001-09-20 0 0.420 0.420 0.440 0.420 0.420 100,000 42,000 0.4200 0.076 0.076 0.080 0.076 0.076 550,399 0.0763 1.20%
2001-09-19 0 0.415 0.415 0.435 - - 0 0 - 0.075 0.075 0.079 - - 0 - 0.00%
2001-09-18 0 0.415 0.415 0.435 - - 0 0 - 0.075 0.075 0.079 - - 0 - 2.47%
2001-09-17 0 0.405 0.405 - 0.400 0.430 334,000 137,170 0.4107 0.074 0.074 - 0.073 0.078 1,838,333 0.0746 -5.81%
2001-09-14 0 0.430 0.430 0.460 0.430 0.430 110,000 47,300 0.4300 0.078 0.078 0.084 0.078 0.078 605,439 0.0781 2.38%
2001-09-13 0 0.420 0.420 0.430 0.405 0.425 160,000 65,300 0.4081 0.076 0.076 0.078 0.074 0.077 880,639 0.0742 -2.33%
2001-09-12 0 0.430 0.430 0.460 0.430 0.435 196,000 85,170 0.4345 0.078 0.078 0.084 0.078 0.079 1,078,782 0.0790 -6.52%
2001-09-11 0 0.460 0.460 0.520 0.460 0.470 230,000 105,840 0.4602 0.084 0.084 0.094 0.084 0.085 1,265,918 0.0836 -8.00%
2001-09-10 0 0.500 - 0.520 - - 0 0 - 0.091 - 0.094 - - 0 - 0.00%
2001-09-07 0 0.500 - 0.530 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2001-09-06 0 0.500 0.460 0.500 - - 0 0 - 0.091 0.084 0.091 - - 0 - 0.00%
2001-09-05 0 0.500 0.460 0.530 - - 0 0 - 0.091 0.084 0.096 - - 0 - 0.00%
2001-09-04 0 0.500 0.465 0.520 - - 0 0 - 0.091 0.084 0.094 - - 0 - 0.00%
2001-09-03 0 0.500 0.460 0.510 - - 0 0 - 0.091 0.084 0.093 - - 0 - 0.00%
2001-08-31 0 0.500 0.460 0.520 - - 0 0 - 0.091 0.084 0.094 - - 0 - 0.00%
2001-08-30 0 0.500 0.460 0.500 - - 0 0 - 0.091 0.084 0.091 - - 0 - -7.41%
2001-08-29 0 0.540 0.460 0.540 0.480 0.580 1,000,000 555,900 0.5559 0.098 0.084 0.098 0.087 0.105 5,503,991 0.1010 20.00%
2001-08-28 0 0.450 0.430 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2001-08-27 0 0.450 0.430 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2001-08-24 0 0.450 0.440 - 0.450 0.450 60,000 27,000 0.4500 0.082 0.080 - 0.082 0.082 330,239 0.0818 3.45%
2001-08-23 0 0.435 0.435 0.500 0.420 0.420 30,000 12,600 0.4200 0.079 0.079 0.091 0.076 0.076 165,120 0.0763 -5.43%
2001-08-22 0 0.460 0.460 0.470 0.460 0.470 118,000 54,480 0.4617 0.084 0.084 0.085 0.084 0.085 649,471 0.0839 2.22%
2001-08-21 0 0.450 0.440 0.470 0.450 0.450 100,000 45,000 0.4500 0.082 0.080 0.085 0.082 0.082 550,399 0.0818 -2.17%
2001-08-20 0 0.460 0.440 0.460 0.460 0.465 60,000 27,800 0.4633 0.084 0.080 0.084 0.084 0.084 330,239 0.0842 -1.08%
2001-08-17 0 0.465 0.465 0.480 0.465 0.465 40,000 18,600 0.4650 0.084 0.084 0.087 0.084 0.084 220,160 0.0845 2.20%
2001-08-16 0 0.480 0.480 0.495 0.480 0.500 194,000 94,310 0.4861 0.083 0.083 0.085 0.083 0.086 1,126,443 0.0837 -1.03%
2001-08-15 0 0.485 0.475 0.500 0.485 0.485 50,000 24,250 0.4850 0.084 0.082 0.086 0.084 0.084 290,320 0.0835 0.00%
2001-08-14 0 0.485 0.470 0.485 - - 0 0 - 0.084 0.081 0.084 - - 0 - -1.02%
2001-08-13 0 0.490 0.490 0.495 0.470 0.480 452,000 213,240 0.4718 0.084 0.084 0.085 0.081 0.083 2,624,497 0.0812 5.38%
2001-08-10 0 0.465 0.465 0.470 0.465 0.465 200,000 93,000 0.4650 0.080 0.080 0.081 0.080 0.080 1,161,282 0.0801 -1.06%
2001-08-09 0 0.470 0.460 0.470 0.470 0.470 24,000 11,280 0.4700 0.081 0.079 0.081 0.081 0.081 139,354 0.0809 0.00%
2001-08-08 0 0.470 0.465 0.480 0.465 0.470 510,000 239,150 0.4689 0.081 0.080 0.083 0.080 0.081 2,961,268 0.0808 2.17%
2001-08-07 0 0.460 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2001-08-06 0 0.460 0.460 - 0.460 0.460 10,000 4,600 0.4600 0.079 0.079 - 0.079 0.079 58,064 0.0792 -2.13%
2001-08-03 0 0.470 0.460 - - - 0 0 - 0.081 0.079 - - - 0 - 0.00%
2001-08-02 0 0.470 0.465 0.520 - - 0 0 - 0.081 0.080 0.090 - - 0 - 0.00%
2001-08-01 0 0.470 0.470 0.500 0.470 0.470 100,000 47,000 0.4700 0.081 0.081 0.086 0.081 0.081 580,641 0.0809 -1.05%
2001-07-31 0 0.475 0.475 0.510 - - 0 0 - 0.082 0.082 0.088 - - 0 - 0.00%
2001-07-30 0 0.475 0.470 0.500 0.475 0.475 10,000 4,750 0.4750 0.082 0.081 0.086 0.082 0.082 58,064 0.0818 -3.06%
2001-07-27 0 0.490 0.480 0.500 - - 0 0 - 0.084 0.083 0.086 - - 0 - 0.00%
2001-07-26 0 0.490 0.480 0.520 - - 0 0 - 0.084 0.083 0.090 - - 0 - 0.00%
2001-07-24 0 0.490 0.485 0.520 0.480 0.490 536,000 262,280 0.4893 0.084 0.084 0.090 0.083 0.084 3,112,235 0.0843 2.08%
2001-07-23 0 0.480 0.480 0.500 - - 0 0 - 0.083 0.083 0.086 - - 0 - 0.00%
2001-07-20 0 0.480 0.480 0.500 0.480 0.480 50,000 24,000 0.4800 0.083 0.083 0.086 0.083 0.083 290,320 0.0827 -2.04%
2001-07-19 0 0.490 0.480 0.520 - - 0 0 - 0.084 0.083 0.090 - - 0 - 0.00%
2001-07-18 0 0.490 0.480 0.520 - - 0 0 - 0.084 0.083 0.090 - - 0 - 0.00%
2001-07-17 0 0.490 0.490 0.510 0.490 0.490 250,000 122,500 0.4900 0.084 0.084 0.088 0.084 0.084 1,451,602 0.0844 -1.01%
2001-07-16 0 0.495 0.490 0.510 0.495 0.495 100,000 49,500 0.4950 0.085 0.084 0.088 0.085 0.085 580,641 0.0853 0.00%
2001-07-13 0 0.495 0.495 0.520 0.495 0.495 70,000 34,650 0.4950 0.085 0.085 0.090 0.085 0.085 406,449 0.0853 0.00%
2001-07-12 0 0.495 0.490 0.510 0.495 0.495 80,000 39,600 0.4950 0.085 0.084 0.088 0.085 0.085 464,513 0.0853 1.02%
2001-07-11 0 0.490 0.490 0.540 0.490 0.500 90,000 44,460 0.4940 0.084 0.084 0.093 0.084 0.086 522,577 0.0851 -1.01%
2001-07-10 0 0.495 0.495 0.510 0.495 0.495 40,000 19,800 0.4950 0.085 0.085 0.088 0.085 0.085 232,256 0.0853 1.02%
2001-07-09 0 0.490 0.490 0.500 0.490 0.500 60,000 29,800 0.4967 0.084 0.084 0.086 0.084 0.086 348,385 0.0855 -1.01%
2001-07-05 0 0.495 0.490 0.520 - - 0 0 - 0.085 0.084 0.090 - - 0 - 0.00%
2001-07-04 0 0.495 0.495 0.520 0.495 0.495 148,000 73,260 0.4950 0.085 0.085 0.090 0.085 0.085 859,348 0.0853 0.00%
2001-07-03 0 0.495 0.495 0.520 0.490 0.495 128,000 63,290 0.4945 0.085 0.085 0.090 0.084 0.085 743,220 0.0852 0.00%
2001-06-29 0 0.495 0.495 0.500 0.490 0.500 1,168,000 577,830 0.4947 0.085 0.085 0.086 0.084 0.086 6,781,885 0.0852 -2.94%
2001-06-28 0 0.510 0.500 0.510 0.500 0.530 3,250,000 1,648,340 0.5072 0.088 0.086 0.088 0.086 0.091 18,870,828 0.0873 -5.56%
2001-06-27 0 0.540 0.530 0.540 0.530 0.540 660,000 350,300 0.5308 0.093 0.091 0.093 0.091 0.093 3,832,230 0.0914 1.89%
2001-06-26 0 0.530 0.520 0.530 0.530 0.550 544,000 292,020 0.5368 0.091 0.090 0.091 0.091 0.095 3,158,686 0.0924 0.00%
2001-06-22 0 0.530 0.520 0.540 0.520 0.530 680,000 358,900 0.5278 0.091 0.090 0.093 0.090 0.091 3,948,358 0.0909 3.92%
2001-06-21 0 0.510 0.510 0.530 0.510 0.530 1,046,000 541,760 0.5179 0.088 0.088 0.091 0.088 0.091 6,073,503 0.0892 -3.77%
2001-06-20 0 0.530 0.530 0.550 0.510 0.540 182,000 94,380 0.5186 0.091 0.091 0.095 0.088 0.093 1,056,766 0.0893 1.92%
2001-06-19 0 0.520 0.510 0.540 0.520 0.520 340,000 176,800 0.5200 0.090 0.088 0.093 0.090 0.090 1,974,179 0.0896 -3.70%
2001-06-18 0 0.540 0.530 0.540 0.540 0.560 916,000 503,780 0.5500 0.093 0.091 0.093 0.093 0.096 5,318,670 0.0947 5.88%
2001-06-15 0 0.510 0.510 0.520 0.495 0.510 1,344,000 672,030 0.5000 0.088 0.088 0.090 0.085 0.088 7,803,813 0.0861 -1.92%
2001-06-14 0 0.520 0.520 0.550 0.520 0.520 68,000 35,360 0.5200 0.090 0.090 0.095 0.090 0.090 394,836 0.0896 -7.14%
2001-06-13 0 0.560 0.530 0.560 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2001-06-12 0 0.560 0.540 0.560 0.550 0.560 1,290,000 711,300 0.5514 0.096 0.093 0.096 0.095 0.096 7,490,267 0.0950 0.00%
2001-06-11 0 0.560 0.560 0.570 0.560 0.570 996,000 564,260 0.5665 0.096 0.096 0.098 0.096 0.098 5,783,183 0.0976 -3.45%
2001-06-08 0 0.580 0.560 0.580 0.560 0.580 312,000 176,140 0.5646 0.100 0.096 0.100 0.096 0.100 1,811,599 0.0972 3.57%
2001-06-07 0 0.560 0.550 0.570 0.550 0.560 832,000 464,620 0.5584 0.096 0.095 0.098 0.095 0.096 4,830,932 0.0962 1.82%
2001-06-06 0 0.550 0.550 0.570 0.550 0.580 870,000 493,400 0.5671 0.095 0.095 0.098 0.095 0.100 5,051,575 0.0977 -5.17%
2001-06-05 0 0.580 0.570 0.580 0.580 0.610 3,214,000 1,894,800 0.5895 0.100 0.098 0.100 0.100 0.105 18,661,797 0.1015 0.00%
2001-06-04 0 0.580 0.570 0.580 0.540 0.580 2,484,000 1,398,880 0.5632 0.100 0.098 0.100 0.093 0.100 14,423,119 0.0970 9.43%
2001-06-01 0 0.530 0.520 0.530 0.530 0.540 1,208,000 640,360 0.5301 0.091 0.090 0.091 0.091 0.093 7,014,142 0.0913 1.92%
2001-05-31 0 0.520 0.520 0.560 0.510 0.540 812,000 429,920 0.5295 0.090 0.090 0.096 0.088 0.093 4,714,804 0.0912 -3.70%
2001-05-30 0 0.540 0.540 0.550 0.520 0.560 910,000 493,700 0.5425 0.093 0.093 0.095 0.090 0.096 5,283,832 0.0934 -6.90%
2001-05-29 0 0.580 0.580 0.590 0.570 0.590 1,920,000 1,121,300 0.5840 0.100 0.100 0.102 0.098 0.102 11,148,305 0.1006 -3.33%
2001-05-28 0 0.600 0.600 0.610 0.530 0.610 4,540,000 2,625,860 0.5784 0.103 0.103 0.105 0.091 0.105 26,361,095 0.0996 11.11%
2001-05-25 0 0.540 0.530 0.550 0.520 0.540 1,946,000 1,037,060 0.5329 0.093 0.091 0.095 0.090 0.093 11,299,271 0.0918 3.85%
2001-05-24 0 0.520 0.510 0.530 0.490 0.520 1,124,000 569,200 0.5064 0.090 0.088 0.091 0.084 0.090 6,526,403 0.0872 4.00%
2001-05-23 0 0.500 0.500 0.520 0.500 0.520 1,240,000 632,100 0.5098 0.086 0.086 0.090 0.086 0.090 7,199,947 0.0878 0.00%
2001-05-22 0 0.500 0.500 0.510 0.500 0.520 1,526,000 767,700 0.5031 0.086 0.086 0.088 0.086 0.090 8,860,580 0.0866 -3.85%
2001-05-21 0 0.520 0.500 0.520 0.485 0.520 2,992,000 1,499,120 0.5010 0.090 0.086 0.090 0.084 0.090 17,372,775 0.0863 8.33%
2001-05-18 0 0.480 0.475 0.480 0.480 0.485 612,000 295,520 0.4829 0.083 0.082 0.083 0.083 0.084 3,553,522 0.0832 -1.03%
2001-05-17 0 0.485 0.480 0.495 0.485 0.485 232,000 112,520 0.4850 0.084 0.083 0.085 0.084 0.084 1,347,087 0.0835 2.11%
2001-05-16 0 0.475 0.475 0.500 0.475 0.490 138,000 66,300 0.4804 0.082 0.082 0.086 0.082 0.084 801,284 0.0827 1.06%
2001-05-15 0 0.470 0.460 - 0.470 0.470 200,000 94,000 0.4700 0.081 0.079 - 0.081 0.081 1,161,282 0.0809 2.17%
2001-05-14 0 0.460 0.450 0.470 0.460 0.470 280,000 130,800 0.4671 0.079 0.078 0.081 0.079 0.081 1,625,794 0.0805 0.00%
2001-05-11 0 0.460 0.455 0.460 0.460 0.460 122,000 56,120 0.4600 0.079 0.078 0.079 0.079 0.079 708,382 0.0792 2.22%
2001-05-10 0 0.450 0.450 0.465 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2001-05-09 0 0.450 0.450 0.470 - - 0 0 - 0.078 0.078 0.081 - - 0 - 0.00%
2001-05-08 0 0.450 0.450 0.470 0.450 0.460 126,000 57,340 0.4551 0.078 0.078 0.081 0.078 0.079 731,607 0.0784 1.12%
2001-05-07 0 0.445 0.440 0.450 - - 0 0 - 0.077 0.076 0.078 - - 0 - 0.00%
2001-05-04 0 0.445 0.435 0.450 0.445 0.445 58,000 25,810 0.4450 0.077 0.075 0.078 0.077 0.077 336,772 0.0766 3.49%
2001-05-03 0 0.430 0.430 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
2001-05-02 0 0.430 0.430 - 0.420 0.420 30,000 12,600 0.4200 0.074 0.074 - 0.072 0.072 174,192 0.0723 2.38%
2001-04-27 0 0.420 0.420 - 0.420 0.420 30,000 12,600 0.4200 0.072 0.072 - 0.072 0.072 174,192 0.0723 -1.18%
2001-04-26 0 0.425 0.420 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2001-04-25 0 0.425 0.420 0.430 - - 0 0 - 0.073 0.072 0.074 - - 0 - 0.00%
2001-04-24 0 0.425 0.425 - 0.425 0.425 32,000 13,600 0.4250 0.073 0.073 - 0.073 0.073 185,805 0.0732 0.00%
2001-04-23 0 0.425 0.420 0.430 0.425 0.425 58,000 24,650 0.4250 0.073 0.072 0.074 0.073 0.073 336,772 0.0732 0.00%
2001-04-20 0 0.425 0.425 - 0.425 0.425 50,000 21,250 0.4250 0.073 0.073 - 0.073 0.073 290,320 0.0732 0.00%
2001-04-19 0 0.425 0.420 - 0.425 0.425 50,000 21,250 0.4250 0.073 0.072 - 0.073 0.073 290,320 0.0732 -1.16%
2001-04-18 0 0.430 0.420 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
2001-04-17 0 0.430 0.420 - - - 0 0 - 0.074 0.072 - - - 0 - 0.00%
2001-04-12 0 0.430 0.425 - 0.430 0.430 102,000 43,860 0.4300 0.074 0.073 - 0.074 0.074 592,254 0.0741 0.00%
2001-04-11 0 0.430 0.425 0.430 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2001-04-10 0 0.430 0.430 - 0.425 0.425 50,000 21,250 0.4250 0.074 0.074 - 0.073 0.073 290,320 0.0732 1.18%
2001-04-09 0 0.425 0.420 - 0.425 0.425 30,000 12,750 0.4250 0.073 0.072 - 0.073 0.073 174,192 0.0732 -1.16%
2001-04-06 0 0.430 0.425 0.455 - - 0 0 - 0.074 0.073 0.078 - - 0 - 0.00%
2001-04-04 0 0.430 0.430 - - - 0 0 - 0.074 0.074 - - - 0 - 2.38%
2001-04-03 0 0.420 0.420 - 0.420 0.420 150,000 63,000 0.4200 0.072 0.072 - 0.072 0.072 870,961 0.0723 0.00%
2001-04-02 0 0.420 0.420 0.450 0.420 0.420 16,000 6,720 0.4200 0.072 0.072 0.078 0.072 0.072 92,903 0.0723 -2.33%
2001-03-30 0 0.430 0.425 0.460 0.430 0.430 50,000 21,500 0.4300 0.074 0.073 0.079 0.074 0.074 290,320 0.0741 0.00%
2001-03-29 0 0.430 0.430 0.460 0.430 0.430 34,000 14,620 0.4300 0.074 0.074 0.079 0.074 0.074 197,418 0.0741 0.00%
2001-03-28 0 0.430 0.425 0.440 - - 0 0 - 0.074 0.073 0.076 - - 0 - 0.00%
2001-03-27 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.074 0.073 0.076 0.074 0.074 580,641 0.0741 1.18%
2001-03-26 0 0.425 0.425 0.440 - - 0 0 - 0.073 0.073 0.076 - - 0 - 0.00%
2001-03-23 0 0.425 0.425 0.445 0.425 0.425 34,000 14,450 0.4250 0.073 0.073 0.077 0.073 0.073 197,418 0.0732 0.00%
2001-03-22 0 0.425 0.425 0.440 0.425 0.425 34,000 14,450 0.4250 0.073 0.073 0.076 0.073 0.073 197,418 0.0732 -4.49%
2001-03-21 0 0.445 0.445 0.450 0.420 0.425 50,000 21,100 0.4220 0.077 0.077 0.078 0.072 0.073 290,320 0.0727 4.71%
2001-03-20 0 0.425 0.425 0.450 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2001-03-19 0 0.425 0.400 - - - 0 0 - 0.073 0.069 - - - 0 - 0.00%
2001-03-16 0 0.425 0.425 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2001-03-15 0 0.425 0.420 0.465 - - 0 0 - 0.073 0.072 0.080 - - 0 - 0.00%
2001-03-14 0 0.425 0.425 - - - 0 0 - 0.073 0.073 - - - 0 - 1.19%
2001-03-13 0 0.420 0.420 0.460 0.420 0.500 32,000 14,980 0.4681 0.072 0.072 0.079 0.072 0.086 185,805 0.0806 -6.67%
2001-03-12 0 0.450 0.430 0.460 0.450 0.450 192,000 86,400 0.4500 0.078 0.074 0.079 0.078 0.078 1,114,830 0.0775 -2.17%
2001-03-09 0 0.460 0.450 0.480 0.460 0.460 32,000 14,720 0.4600 0.079 0.078 0.083 0.079 0.079 185,805 0.0792 0.00%
2001-03-08 0 0.460 0.450 0.460 0.465 0.465 300,000 139,500 0.4650 0.079 0.078 0.079 0.080 0.080 1,741,923 0.0801 -2.13%
2001-03-07 0 0.470 0.465 0.470 0.480 0.480 90,000 43,200 0.4800 0.081 0.080 0.081 0.083 0.083 522,577 0.0827 -2.08%
2001-03-06 0 0.480 0.455 0.480 0.480 0.480 100,000 48,000 0.4800 0.083 0.078 0.083 0.083 0.083 580,641 0.0827 3.23%
2001-03-05 0 0.465 0.450 0.470 - - 0 0 - 0.080 0.078 0.081 - - 0 - 0.00%
2001-03-02 0 0.465 0.450 0.470 0.465 0.465 500,000 232,500 0.4650 0.080 0.078 0.081 0.080 0.080 2,903,204 0.0801 0.00%
2001-03-01 0 0.465 0.465 0.470 0.465 0.465 312,000 145,080 0.4650 0.080 0.080 0.081 0.080 0.080 1,811,599 0.0801 0.00%
2001-02-28 0 0.465 0.450 0.465 - - 0 0 - 0.080 0.078 0.080 - - 0 - 0.00%
2001-02-27 0 0.465 0.450 - - - 0 0 - 0.080 0.078 - - - 0 - 0.00%
2001-02-26 0 0.465 0.450 0.465 0.450 0.470 16,000 7,360 0.4600 0.080 0.078 0.080 0.078 0.081 92,903 0.0792 -1.06%
2001-02-23 0 0.470 0.450 0.470 - - 0 0 - 0.081 0.078 0.081 - - 0 - 0.00%
2001-02-22 0 0.470 0.450 0.470 - - 0 0 - 0.081 0.078 0.081 - - 0 - -2.08%
2001-02-21 0 0.480 0.450 0.480 0.480 0.480 28,000 13,440 0.4800 0.083 0.078 0.083 0.083 0.083 162,579 0.0827 4.35%
2001-02-20 0 0.460 0.450 0.480 0.450 0.460 380,000 173,300 0.4561 0.079 0.078 0.083 0.078 0.079 2,206,435 0.0785 4.55%
2001-02-19 0 0.440 0.440 0.450 0.440 0.440 120,000 52,800 0.4400 0.076 0.076 0.078 0.076 0.076 696,769 0.0758 0.00%
2001-02-16 0 0.440 0.440 0.460 - - 0 0 - 0.076 0.076 0.079 - - 0 - 1.15%
2001-02-15 0 0.435 0.435 0.450 0.435 0.435 388,000 168,780 0.4350 0.075 0.075 0.078 0.075 0.075 2,252,887 0.0749 0.00%
2001-02-14 0 0.435 0.435 0.450 0.435 0.435 290,000 126,150 0.4350 0.075 0.075 0.078 0.075 0.075 1,683,858 0.0749 -1.14%
2001-02-13 0 0.440 0.435 0.450 0.440 0.440 80,000 35,200 0.4400 0.076 0.075 0.078 0.076 0.076 464,513 0.0758 0.00%
2001-02-12 0 0.440 0.435 0.440 0.440 0.440 50,000 22,000 0.4400 0.076 0.075 0.076 0.076 0.076 290,320 0.0758 0.00%
2001-02-09 0 0.440 0.440 0.450 0.440 0.440 122,000 53,680 0.4400 0.076 0.076 0.078 0.076 0.076 708,382 0.0758 -1.12%
2001-02-08 0 0.445 0.435 0.445 0.440 0.445 320,000 142,150 0.4442 0.077 0.075 0.077 0.076 0.077 1,858,051 0.0765 1.14%
2001-02-07 0 0.440 0.435 0.440 - - 0 0 - 0.076 0.075 0.076 - - 0 - -2.22%
2001-02-06 0 0.450 0.440 0.455 0.440 0.450 272,000 122,280 0.4496 0.078 0.076 0.078 0.076 0.078 1,579,343 0.0774 2.27%
2001-02-05 0 0.440 0.440 0.450 0.440 0.440 90,000 39,600 0.4400 0.076 0.076 0.078 0.076 0.076 522,577 0.0758 1.15%
2001-02-02 0 0.435 0.430 0.445 0.435 0.435 290,000 126,150 0.4350 0.075 0.074 0.077 0.075 0.075 1,683,858 0.0749 1.16%
2001-02-01 0 0.430 0.410 0.445 - - 0 0 - 0.074 0.071 0.077 - - 0 - 0.00%
2001-01-31 0 0.430 0.410 0.430 - - 0 0 - 0.074 0.071 0.074 - - 0 - 0.00%
2001-01-30 0 0.430 0.410 0.450 0.430 0.430 40,000 17,200 0.4300 0.074 0.071 0.078 0.074 0.074 232,256 0.0741 4.88%
2001-01-29 0 0.410 0.410 0.430 0.410 0.410 300,000 123,000 0.4100 0.071 0.071 0.074 0.071 0.071 1,741,923 0.0706 0.00%
2001-01-23 0 0.410 0.410 0.430 - - 0 0 - 0.071 0.071 0.074 - - 0 - 0.00%
2001-01-22 0 0.410 0.410 - 0.400 0.410 350,000 143,000 0.4086 0.071 0.071 - 0.069 0.071 2,032,243 0.0704 0.00%
2001-01-19 0 0.410 0.405 0.420 - - 0 0 - 0.071 0.070 0.072 - - 0 - 0.00%
2001-01-18 0 0.410 0.400 0.420 0.400 0.410 166,000 66,860 0.4028 0.071 0.069 0.072 0.069 0.071 963,864 0.0694 2.50%
2001-01-17 0 0.400 0.400 0.410 0.400 0.400 300,000 120,000 0.4000 0.069 0.069 0.071 0.069 0.069 1,741,923 0.0689 -2.44%
2001-01-16 0 0.410 0.400 0.420 0.400 0.410 330,000 135,000 0.4091 0.071 0.069 0.072 0.069 0.071 1,916,115 0.0705 2.50%
2001-01-15 0 0.400 0.385 0.410 0.400 0.400 2,500,000 1,000,000 0.4000 0.069 0.066 0.071 0.069 0.069 14,516,022 0.0689 0.00%
2001-01-12 0 0.400 0.400 0.410 - - 0 0 - 0.069 0.069 0.071 - - 0 - 0.00%
2001-01-11 0 0.400 0.390 0.410 - - 0 0 - 0.069 0.067 0.071 - - 0 - 0.00%
2001-01-10 0 0.400 0.385 0.410 - - 0 0 - 0.069 0.066 0.071 - - 0 - 0.00%
2001-01-09 0 0.400 0.390 0.410 - - 0 0 - 0.069 0.067 0.071 - - 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 0.069 0.067 0.069 0.069 0.071 16,548,265 0.0690 8.11%
2001-01-05 0 0.370 0.370 - - - 0 0 - 0.064 0.064 - - - 0 - 0.00%
2001-01-04 0 0.370 0.370 0.390 - - 0 0 - 0.064 0.064 0.067 - - 0 - 0.00%
2001-01-03 0 0.370 0.370 - 0.370 0.370 100,000 37,000 0.3700 0.064 0.064 - 0.064 0.064 580,641 0.0637 -2.63%
2001-01-02 0 0.380 0.380 - 0.380 0.380 5,000 1,870 0.3740 0.065 0.065 - 0.065 0.065 29,032 0.0644 -1.30%
2000-12-29 0 0.385 0.385 - - - 0 0 - 0.066 0.066 - - - 0 - -0.00%
2000-12-28 0 0.410 0.400 - 0.410 0.410 46,000 18,860 0.4100 0.066 0.065 - 0.066 0.066 284,439 0.0663 1.23%
2000-12-27 0 0.405 0.400 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2000-12-22 0 0.405 0.405 0.420 - - 0 0 - 0.065 0.065 0.068 - - 0 - 0.00%
2000-12-21 0 0.405 0.405 0.420 0.400 0.410 140,000 56,700 0.4050 0.065 0.065 0.068 0.065 0.066 865,683 0.0655 -3.57%
2000-12-20 0 0.420 0.405 0.420 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2000-12-19 0 0.420 0.400 0.425 - - 0 0 - 0.068 0.065 0.069 - - 0 - 0.00%
2000-12-18 0 0.420 0.405 0.430 0.420 0.435 390,000 164,550 0.4219 0.068 0.065 0.070 0.068 0.070 2,411,545 0.0682 0.00%
2000-12-15 0 0.420 0.410 0.420 - - 0 0 - 0.068 0.066 0.068 - - 0 - 0.00%
2000-12-14 0 0.420 0.415 0.440 0.420 0.420 350,000 147,000 0.4200 0.068 0.067 0.071 0.068 0.068 2,164,207 0.0679 0.00%
2000-12-13 0 0.420 0.415 0.420 0.415 0.425 440,000 184,650 0.4197 0.068 0.067 0.068 0.067 0.069 2,720,717 0.0679 3.70%
2000-12-12 0 0.405 0.405 0.410 0.400 0.415 960,000 387,450 0.4036 0.065 0.065 0.066 0.065 0.067 5,936,110 0.0653 -5.81%
2000-12-11 0 0.430 0.410 0.450 0.430 0.460 630,000 273,300 0.4338 0.070 0.066 0.073 0.070 0.074 3,895,572 0.0702 -6.52%
2000-12-08 0 0.460 0.410 0.460 0.430 0.460 70,000 30,700 0.4386 0.074 0.066 0.074 0.070 0.074 432,841 0.0709 4.55%
2000-12-07 0 0.440 0.420 0.460 - - 0 0 - 0.071 0.068 0.074 - - 0 - 0.00%
2000-12-06 0 0.440 0.420 0.460 - - 0 0 - 0.071 0.068 0.074 - - 0 - 0.00%
2000-12-05 0 0.440 - 0.460 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2000-12-04 0 0.440 - 0.450 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2000-12-01 0 0.440 - 0.450 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
2000-11-30 0 0.440 - 0.455 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2000-11-29 0 0.440 0.440 - 0.400 0.425 124,000 51,950 0.4190 0.071 0.071 - 0.065 0.069 766,748 0.0678 4.76%
2000-11-28 0 0.420 0.410 - - - 0 0 - 0.068 0.066 - - - 0 - 0.00%
2000-11-27 0 0.420 0.400 0.420 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2000-11-24 0 0.420 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2000-11-23 0 0.420 0.400 0.420 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2000-11-22 0 0.420 0.400 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
2000-11-21 0 0.420 0.405 - - - 0 0 - 0.068 0.065 - - - 0 - 0.00%
2000-11-20 0 0.420 0.405 0.420 - - 0 0 - 0.068 0.065 0.068 - - 0 - -1.18%
2000-11-17 0 0.425 0.405 0.425 - - 0 0 - 0.069 0.065 0.069 - - 0 - 0.00%
2000-11-16 0 0.425 0.410 0.425 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
2000-11-15 0 0.425 0.405 0.435 - - 0 0 - 0.069 0.065 0.070 - - 0 - 0.00%
2000-11-14 0 0.425 0.410 0.435 0.425 0.425 100,000 42,500 0.4250 0.069 0.066 0.070 0.069 0.069 618,345 0.0687 2.41%
2000-11-13 0 0.415 0.415 0.420 - - 94,000 38,540 0.4100 0.067 0.067 0.068 - - 581,244 0.0663 0.00%
2000-11-10 0 0.415 0.415 0.425 - - 0 0 - 0.067 0.067 0.069 - - 0 - 1.22%
2000-11-09 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.066 0.066 0.070 0.066 0.066 61,834 0.0663 -2.38%
2000-11-08 0 0.420 0.410 0.435 0.420 0.420 50,000 21,000 0.4200 0.068 0.066 0.070 0.068 0.068 309,172 0.0679 0.00%
2000-11-07 0 0.420 0.410 0.435 0.410 0.420 180,000 74,950 0.4164 0.068 0.066 0.070 0.066 0.068 1,113,021 0.0673 2.44%
2000-11-06 0 0.410 0.400 0.415 - - 0 0 - 0.066 0.065 0.067 - - 0 - 0.00%
2000-11-03 0 0.410 0.400 - - - 0 0 - 0.066 0.065 - - - 0 - 0.00%
2000-11-02 0 0.410 0.410 0.420 - - 0 0 - 0.066 0.066 0.068 - - 0 - 0.00%
2000-11-01 0 0.410 0.400 0.415 0.410 0.410 100,000 41,000 0.4100 0.066 0.065 0.067 0.066 0.066 618,345 0.0663 5.13%
2000-10-31 0 0.390 0.390 - - - 0 0 - 0.063 0.063 - - - 0 - 2.63%
2000-10-30 0 0.380 0.380 - - - 0 0 - 0.061 0.061 - - - 0 - 0.00%
2000-10-27 0 0.380 0.380 - 0.380 0.380 100,000 38,000 0.3800 0.061 0.061 - 0.061 0.061 618,345 0.0615 -2.56%
2000-10-26 0 0.390 0.380 0.420 0.390 0.395 300,000 118,000 0.3933 0.063 0.061 0.068 0.063 0.064 1,855,034 0.0636 -2.50%
2000-10-25 0 0.400 0.400 - 0.400 0.400 172,000 68,800 0.4000 0.065 0.065 - 0.065 0.065 1,063,553 0.0647 0.00%
2000-10-24 0 0.400 0.390 0.410 0.400 0.400 40,000 16,000 0.4000 0.065 0.063 0.066 0.065 0.065 247,338 0.0647 0.00%
2000-10-23 0 0.400 0.390 - - - 0 0 - 0.065 0.063 - - - 0 - 0.00%
2000-10-20 0 0.400 0.400 - - - 0 0 - 0.065 0.065 - - - 0 - 0.00%
2000-10-19 0 0.400 0.400 - 0.400 0.400 100,000 40,000 0.4000 0.065 0.065 - 0.065 0.065 618,345 0.0647 0.00%
2000-10-18 0 0.400 0.380 - - - 0 0 - 0.065 0.061 - - - 0 - 0.00%
2000-10-17 0 0.400 0.400 0.410 0.400 0.400 230,000 92,000 0.4000 0.065 0.065 0.066 0.065 0.065 1,422,193 0.0647 0.00%
2000-10-16 0 0.400 0.400 - 0.400 0.400 50,000 20,000 0.4000 0.065 0.065 - 0.065 0.065 309,172 0.0647 0.00%
2000-10-13 0 0.400 0.380 0.420 0.400 0.400 100,000 40,000 0.4000 0.065 0.061 0.068 0.065 0.065 618,345 0.0647 -3.61%
2000-10-12 0 0.415 0.400 0.415 0.415 0.415 40,000 16,600 0.4150 0.067 0.065 0.067 0.067 0.067 247,338 0.0671 0.00%
2000-10-11 0 0.415 0.400 0.415 0.400 0.415 360,000 144,750 0.4021 0.067 0.065 0.067 0.065 0.067 2,226,041 0.0650 1.22%
2000-10-10 0 0.410 0.410 0.430 0.410 0.420 240,000 99,100 0.4129 0.066 0.066 0.070 0.066 0.068 1,484,028 0.0668 -2.38%
2000-10-09 0 0.420 0.420 0.430 0.410 0.415 46,000 19,010 0.4133 0.068 0.068 0.070 0.066 0.067 284,439 0.0668 0.00%
2000-10-05 0 0.420 0.415 0.440 - - 0 0 - 0.068 0.067 0.071 - - 0 - 0.00%
2000-10-04 0 0.420 0.415 0.430 0.420 0.420 100,000 42,000 0.4200 0.068 0.067 0.070 0.068 0.068 618,345 0.0679 -1.18%
2000-10-03 0 0.425 0.410 0.425 0.420 0.425 80,000 33,850 0.4231 0.069 0.066 0.069 0.068 0.069 494,676 0.0684 -5.56%
2000-09-29 0 0.450 0.420 0.450 - - 0 0 - 0.073 0.068 0.073 - - 0 - -4.26%
2000-09-28 0 0.470 - 0.470 0.475 0.475 90,000 42,750 0.4750 0.076 - 0.076 0.077 0.077 556,510 0.0768 2.17%
2000-09-27 0 0.460 - 0.460 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-09-26 0 0.460 0.440 0.475 - - 0 0 - 0.074 0.071 0.077 - - 0 - 0.00%
2000-09-25 0 0.460 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-09-22 0 0.460 - 0.460 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-09-21 0 0.460 - 0.460 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-09-20 0 0.460 - 0.470 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
2000-09-19 0 0.460 - 0.470 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
2000-09-18 0 0.460 - 0.460 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-09-15 0 0.460 0.430 0.460 - - 0 0 - 0.074 0.070 0.074 - - 0 - -2.13%
2000-09-14 0 0.470 - 0.485 - - 0 0 - 0.076 - 0.078 - - 0 - 0.00%
2000-09-12 0 0.470 - 0.480 - - 0 0 - 0.076 - 0.078 - - 0 - 0.00%
2000-09-11 0 0.470 0.450 0.470 0.470 0.470 90,000 42,300 0.4700 0.076 0.073 0.076 0.076 0.076 556,510 0.0760 -4.08%
2000-09-08 0 0.490 0.490 0.495 0.490 0.495 180,000 88,640 0.4924 0.079 0.079 0.080 0.079 0.080 1,113,021 0.0796 -1.01%
2000-09-07 0 0.495 - 0.500 0.495 0.500 590,000 294,550 0.4992 0.080 - 0.081 0.080 0.081 3,648,234 0.0807 -1.00%
2000-09-06 0 0.500 - 0.520 0.500 0.500 50,000 25,000 0.5000 0.081 - 0.084 0.081 0.081 309,172 0.0809 -3.85%
2000-09-05 0 0.520 0.500 0.520 0.510 0.520 1,894,000 979,480 0.5171 0.084 0.081 0.084 0.082 0.084 11,711,451 0.0836 4.00%
2000-09-04 0 0.500 0.480 0.500 0.500 0.510 2,420,000 1,226,200 0.5067 0.081 0.078 0.081 0.081 0.082 14,963,944 0.0819 0.00%
2000-09-01 0 0.500 - 0.500 0.495 0.500 120,000 59,800 0.4983 0.081 - 0.081 0.080 0.081 742,014 0.0806 0.00%
2000-08-31 0 0.500 0.485 0.500 0.485 0.530 1,474,000 738,980 0.5013 0.081 0.078 0.081 0.078 0.086 9,114,403 0.0811 -5.66%
2000-08-30 0 0.530 0.520 0.530 0.490 0.550 6,298,000 3,245,260 0.5153 0.086 0.084 0.086 0.079 0.089 38,943,356 0.0833 12.77%
2000-08-29 0 0.470 0.450 - 0.440 0.470 1,110,000 496,950 0.4477 0.076 0.073 - 0.071 0.076 6,863,627 0.0724 9.30%
2000-08-28 0 0.430 0.425 0.440 0.420 0.430 190,000 81,500 0.4289 0.070 0.069 0.071 0.068 0.070 1,174,855 0.0694 -2.27%
2000-08-25 0 0.440 0.430 0.440 0.430 0.440 360,000 157,800 0.4383 0.071 0.070 0.071 0.070 0.071 2,226,041 0.0709 0.00%
2000-08-24 0 0.440 0.440 0.445 0.430 0.440 220,000 96,600 0.4391 0.071 0.071 0.072 0.070 0.071 1,360,359 0.0710 0.00%
2000-08-23 0 0.440 0.430 0.445 0.430 0.440 562,000 242,660 0.4318 0.071 0.070 0.072 0.070 0.071 3,475,098 0.0698 0.00%
2000-08-22 0 0.475 0.470 0.475 0.470 0.475 862,000 408,700 0.4741 0.071 0.070 0.071 0.070 0.071 5,754,120 0.0710 -1.04%
2000-08-21 0 0.480 0.470 0.480 0.475 0.480 716,000 340,610 0.4757 0.072 0.070 0.072 0.071 0.072 4,779,524 0.0713 1.05%
2000-08-18 0 0.475 0.475 0.480 0.470 0.480 700,000 332,100 0.4744 0.071 0.071 0.072 0.070 0.072 4,672,719 0.0711 0.00%
2000-08-17 0 0.475 0.470 0.480 0.475 0.475 50,000 23,750 0.4750 0.071 0.070 0.072 0.071 0.071 333,766 0.0712 0.00%
2000-08-16 0 0.475 0.465 0.475 0.470 0.475 300,000 141,400 0.4713 0.071 0.070 0.071 0.070 0.071 2,002,594 0.0706 1.06%
2000-08-15 0 0.470 0.460 0.470 0.460 0.470 362,000 170,020 0.4697 0.070 0.069 0.070 0.069 0.070 2,416,463 0.0704 0.00%
2000-08-14 0 0.470 0.460 0.470 0.470 0.470 50,000 23,500 0.4700 0.070 0.069 0.070 0.070 0.070 333,766 0.0704 0.00%
2000-08-11 0 0.470 0.465 0.470 0.470 0.480 230,000 108,300 0.4709 0.070 0.070 0.070 0.070 0.072 1,535,322 0.0705 0.00%
2000-08-10 0 0.470 0.460 0.470 0.470 0.470 64,000 30,080 0.4700 0.070 0.069 0.070 0.070 0.070 427,220 0.0704 1.08%
2000-08-09 0 0.465 0.460 0.465 0.455 0.465 400,000 185,800 0.4645 0.070 0.069 0.070 0.068 0.070 2,670,125 0.0696 1.09%
2000-08-08 0 0.460 0.455 0.460 0.450 0.460 948,000 431,730 0.4554 0.069 0.068 0.069 0.067 0.069 6,328,197 0.0682 1.10%
2000-08-07 0 0.455 0.455 0.460 0.450 0.455 330,000 148,800 0.4509 0.068 0.068 0.069 0.067 0.068 2,202,853 0.0675 -1.09%
2000-08-04 0 0.460 0.450 0.460 0.460 0.460 300,000 138,000 0.4600 0.069 0.067 0.069 0.069 0.069 2,002,594 0.0689 0.00%
2000-08-03 0 0.460 0.450 0.460 0.460 0.460 301,000 138,420 0.4599 0.069 0.067 0.069 0.069 0.069 2,009,269 0.0689 2.22%
2000-08-02 0 0.450 0.450 0.460 0.450 0.460 582,000 263,560 0.4529 0.067 0.067 0.069 0.067 0.069 3,885,032 0.0678 -2.17%
2000-08-01 0 0.460 0.450 0.465 0.460 0.460 50,000 23,000 0.4600 0.069 0.067 0.070 0.069 0.069 333,766 0.0689 0.00%
2000-07-31 0 0.460 0.440 - 0.460 0.460 100,000 46,000 0.4600 0.069 0.066 - 0.069 0.069 667,531 0.0689 2.22%
2000-07-28 0 0.450 0.450 0.470 0.450 0.450 18,000 8,100 0.4500 0.067 0.067 0.070 0.067 0.067 120,156 0.0674 0.00%
2000-07-27 0 0.450 0.430 0.470 0.450 0.450 160,000 72,000 0.4500 0.067 0.064 0.070 0.067 0.067 1,068,050 0.0674 -2.17%
2000-07-26 0 0.460 0.455 0.460 0.460 0.460 130,000 59,800 0.4600 0.069 0.068 0.069 0.069 0.069 867,791 0.0689 -2.13%
2000-07-25 0 0.470 0.460 0.475 0.470 0.475 260,000 122,950 0.4729 0.070 0.069 0.071 0.070 0.071 1,735,581 0.0708 0.00%
2000-07-24 0 0.470 0.465 0.470 0.470 0.480 1,640,000 771,200 0.4702 0.070 0.070 0.070 0.070 0.072 10,947,514 0.0704 0.00%
2000-07-21 0 0.470 0.465 0.480 0.470 0.470 110,000 51,700 0.4700 0.070 0.070 0.072 0.070 0.070 734,284 0.0704 -1.05%
2000-07-20 0 0.475 0.470 0.485 0.475 0.480 250,000 119,500 0.4780 0.071 0.070 0.073 0.071 0.072 1,668,828 0.0716 -1.04%
2000-07-19 0 0.480 0.480 0.490 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.00%
2000-07-18 0 0.480 0.480 0.490 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.00%
2000-07-17 0 0.480 0.480 0.495 0.475 0.485 1,225,000 587,610 0.4797 0.072 0.072 0.074 0.071 0.073 8,177,259 0.0719 -1.03%
2000-07-14 0 0.485 0.480 0.495 0.485 0.490 500,000 243,500 0.4870 0.073 0.072 0.074 0.073 0.073 3,337,657 0.0730 -3.00%
2000-07-13 0 0.500 0.485 0.500 0.490 0.500 3,726,000 1,850,220 0.4966 0.075 0.073 0.075 0.073 0.075 24,872,217 0.0744 2.04%
2000-07-12 0 0.490 0.490 0.495 0.485 0.495 608,000 299,170 0.4921 0.073 0.073 0.074 0.073 0.074 4,058,591 0.0737 0.00%
2000-07-11 0 0.490 0.490 0.495 0.490 0.495 1,930,000 950,100 0.4923 0.073 0.073 0.074 0.073 0.074 12,883,355 0.0737 0.00%
2000-07-10 0 0.490 0.485 0.495 0.485 0.495 870,000 425,450 0.4890 0.073 0.073 0.074 0.073 0.074 5,807,523 0.0733 -2.00%
2000-07-07 0 0.500 0.480 0.510 0.480 0.500 2,332,000 1,142,580 0.4900 0.075 0.072 0.076 0.072 0.075 15,566,831 0.0734 4.17%
2000-07-06 0 0.480 0.470 0.480 0.480 0.485 1,090,000 523,400 0.4802 0.072 0.070 0.072 0.072 0.073 7,276,092 0.0719 1.05%
2000-07-05 0 0.475 0.470 0.480 0.475 0.480 420,000 200,600 0.4776 0.071 0.070 0.072 0.071 0.072 2,803,632 0.0716 -2.06%
2000-07-04 0 0.485 0.480 0.485 0.480 0.485 590,000 285,650 0.4842 0.073 0.072 0.073 0.072 0.073 3,938,435 0.0725 0.00%
2000-07-03 0 0.485 0.485 0.490 0.480 0.500 1,298,000 629,330 0.4848 0.073 0.073 0.073 0.072 0.075 8,664,557 0.0726 1.04%
2000-06-30 0 0.480 0.480 0.485 0.480 0.480 390,000 187,200 0.4800 0.072 0.072 0.073 0.072 0.072 2,603,372 0.0719 1.05%
2000-06-29 0 0.475 0.475 0.480 0.470 0.485 1,434,000 687,730 0.4796 0.071 0.071 0.072 0.070 0.073 9,572,399 0.0718 -2.06%
2000-06-28 0 0.485 0.480 0.490 0.470 0.530 3,488,000 1,723,570 0.4941 0.073 0.072 0.073 0.070 0.079 23,283,493 0.0740 -4.90%
2000-06-27 0 0.510 0.490 0.520 0.490 0.510 1,080,000 536,700 0.4969 0.076 0.073 0.078 0.073 0.076 7,209,338 0.0744 5.15%
2000-06-26 0 0.485 0.485 0.500 0.485 0.510 1,116,000 549,410 0.4923 0.073 0.073 0.075 0.073 0.076 7,449,650 0.0737 -3.00%
2000-06-23 0 0.500 0.490 0.500 0.460 0.500 1,490,000 726,600 0.4877 0.075 0.073 0.075 0.069 0.075 9,946,217 0.0731 0.00%
2000-06-22 0 0.500 0.500 0.510 0.500 0.520 1,040,000 524,000 0.5038 0.075 0.075 0.076 0.075 0.078 6,942,326 0.0755 0.00%
2000-06-21 0 0.500 0.500 0.510 0.500 0.530 1,552,000 797,200 0.5137 0.075 0.075 0.076 0.075 0.079 10,360,086 0.0769 -3.85%
2000-06-20 0 0.520 0.510 0.520 0.485 0.530 3,498,000 1,776,910 0.5080 0.078 0.076 0.078 0.073 0.079 23,350,246 0.0761 6.12%
2000-06-19 0 0.490 0.485 0.490 0.465 0.490 1,668,000 798,380 0.4786 0.073 0.073 0.073 0.070 0.073 11,134,423 0.0717 8.89%
2000-06-16 0 0.450 0.450 0.455 0.435 0.455 3,992,000 1,775,160 0.4447 0.067 0.067 0.068 0.065 0.068 26,647,851 0.0666 2.27%
2000-06-15 0 0.440 0.435 0.440 0.420 0.450 3,344,000 1,459,130 0.4363 0.066 0.065 0.066 0.063 0.067 22,322,248 0.0654 6.02%
2000-06-14 0 0.415 0.415 0.425 0.400 0.430 3,878,000 1,596,830 0.4118 0.062 0.062 0.064 0.060 0.064 25,886,865 0.0617 1.22%
2000-06-13 0 0.410 0.405 0.410 0.400 0.430 2,030,000 836,800 0.4122 0.061 0.061 0.061 0.060 0.064 13,550,886 0.0618 2.50%
2000-06-12 0 0.400 0.395 0.400 0.400 0.405 1,700,000 683,000 0.4018 0.060 0.059 0.060 0.060 0.061 11,348,033 0.0602 0.00%
2000-06-09 0 0.400 0.395 0.400 0.400 0.410 2,210,000 887,000 0.4014 0.060 0.059 0.060 0.060 0.061 14,752,442 0.0601 0.00%
2000-06-08 0 0.400 0.390 0.400 0.400 0.400 200,000 80,000 0.4000 0.060 0.058 0.060 0.060 0.060 1,335,063 0.0599 0.00%
2000-06-07 0 0.400 0.395 0.410 0.395 0.400 950,000 378,250 0.3982 0.060 0.059 0.061 0.059 0.060 6,341,548 0.0596 0.00%
2000-06-05 0 0.400 0.395 0.415 0.400 0.400 610,000 244,000 0.4000 0.060 0.059 0.062 0.060 0.060 4,071,941 0.0599 0.00%
2000-06-02 0 0.400 0.395 0.420 0.400 0.400 1,440,000 576,000 0.4000 0.060 0.059 0.063 0.060 0.060 9,612,451 0.0599 -2.44%
2000-06-01 0 0.410 0.400 0.410 0.410 0.410 380,000 155,800 0.4100 0.061 0.060 0.061 0.061 0.061 2,536,619 0.0614 2.50%
2000-05-31 0 0.400 - 0.410 0.400 0.410 180,000 72,800 0.4044 0.060 - 0.061 0.060 0.061 1,201,556 0.0606 -2.44%
2000-05-30 0 0.410 0.405 0.430 0.410 0.410 450,000 184,500 0.4100 0.061 0.061 0.064 0.061 0.061 3,003,891 0.0614 -4.65%
2000-05-29 0 0.430 0.430 0.450 0.430 0.440 50,000 21,700 0.4340 0.064 0.064 0.067 0.064 0.066 333,766 0.0650 -2.27%
2000-05-26 0 0.440 0.430 0.450 - - 0 0 - 0.066 0.064 0.067 - - 0 - 0.00%
2000-05-25 0 0.440 0.435 0.440 - - 0 0 - 0.066 0.065 0.066 - - 0 - -1.12%
2000-05-24 0 0.445 0.445 0.450 0.445 0.445 180,000 80,100 0.4450 0.067 0.067 0.067 0.067 0.067 1,201,556 0.0667 -1.11%
2000-05-23 0 0.450 0.440 0.450 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2000-05-22 0 0.450 - 0.450 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
2000-05-19 0 0.450 0.445 0.450 0.450 0.450 116,000 52,200 0.4500 0.067 0.067 0.067 0.067 0.067 774,336 0.0674 0.00%
2000-05-18 0 0.450 0.435 0.450 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
2000-05-17 0 0.450 0.445 0.450 0.445 0.450 550,000 247,250 0.4495 0.067 0.067 0.067 0.067 0.067 3,671,422 0.0673 1.12%
2000-05-16 0 0.445 0.445 0.465 0.445 0.460 470,000 214,400 0.4562 0.067 0.067 0.070 0.067 0.069 3,137,397 0.0683 -1.11%
2000-05-15 0 0.450 0.450 0.460 0.445 0.465 1,142,000 516,400 0.4522 0.067 0.067 0.069 0.067 0.070 7,623,208 0.0677 1.12%
2000-05-12 0 0.445 0.445 0.450 0.445 0.445 200,000 89,000 0.4450 0.067 0.067 0.067 0.067 0.067 1,335,063 0.0667 0.00%
2000-05-10 0 0.445 0.440 0.445 0.445 0.445 100,000 44,500 0.4450 0.067 0.066 0.067 0.067 0.067 667,531 0.0667 -1.11%
2000-05-09 0 0.450 0.445 0.450 0.445 0.450 350,000 157,000 0.4486 0.067 0.067 0.067 0.067 0.067 2,336,360 0.0672 0.00%
2000-05-08 0 0.450 0.445 0.450 0.450 0.450 150,000 67,500 0.4500 0.067 0.067 0.067 0.067 0.067 1,001,297 0.0674 2.27%
2000-05-05 0 0.440 0.440 0.450 0.440 0.445 150,000 66,010 0.4401 0.066 0.066 0.067 0.066 0.067 1,001,297 0.0659 0.00%
2000-05-04 0 0.440 0.440 0.450 0.440 0.445 144,000 63,860 0.4435 0.066 0.066 0.067 0.066 0.067 961,245 0.0664 -2.22%
2000-05-03 0 0.450 0.440 0.450 0.440 0.450 258,000 115,020 0.4458 0.067 0.066 0.067 0.066 0.067 1,722,231 0.0668 0.00%
2000-05-02 0 0.450 0.440 0.450 0.430 0.450 480,000 210,000 0.4375 0.067 0.066 0.067 0.064 0.067 3,204,150 0.0655 0.00%
2000-04-28 0 0.450 0.445 0.450 0.450 0.450 98,000 44,100 0.4500 0.067 0.067 0.067 0.067 0.067 654,181 0.0674 0.00%
2000-04-27 0 0.450 0.440 0.450 - - 0 0 - 0.067 0.066 0.067 - - 0 - 0.00%
2000-04-26 0 0.450 - 0.450 0.450 0.450 190,000 85,500 0.4500 0.067 - 0.067 0.067 0.067 1,268,310 0.0674 -2.17%
2000-04-25 0 0.460 0.450 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
2000-04-20 0 0.460 0.450 0.480 0.460 0.470 300,000 139,000 0.4633 0.069 0.067 0.072 0.069 0.070 2,002,594 0.0694 -2.13%
2000-04-19 0 0.470 - 0.490 - - 0 0 - 0.070 - 0.073 - - 0 - 0.00%
2000-04-18 0 0.470 0.460 - 0.470 0.470 156,000 73,320 0.4700 0.070 0.069 - 0.070 0.070 1,041,349 0.0704 0.00%
2000-04-17 0 0.470 - 0.470 0.470 0.475 280,000 131,850 0.4709 0.070 - 0.070 0.070 0.071 1,869,088 0.0705 -3.09%
2000-04-14 0 0.485 0.485 0.500 - - 0 0 - 0.073 0.073 0.075 - - 0 - 1.04%
2000-04-13 0 0.480 0.480 0.500 0.480 0.480 100,000 48,000 0.4800 0.072 0.072 0.075 0.072 0.072 667,531 0.0719 -4.00%
2000-04-12 0 0.500 - 0.540 - - 0 0 - 0.075 - 0.081 - - 0 - 0.00%
2000-04-11 0 0.500 0.485 0.500 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
2000-04-10 0 0.500 0.490 0.500 - - 0 0 - 0.075 0.073 0.075 - - 0 - 0.00%
2000-04-07 0 0.500 0.490 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2000-04-06 0 0.500 0.490 0.500 0.500 0.500 100,000 50,000 0.5000 0.075 0.073 0.075 0.075 0.075 667,531 0.0749 0.00%
2000-04-05 0 0.500 0.485 0.500 0.500 0.500 354,000 177,000 0.5000 0.075 0.073 0.075 0.075 0.075 2,363,061 0.0749 0.00%
2000-04-03 0 0.500 0.485 0.520 0.500 0.500 620,000 310,000 0.5000 0.075 0.073 0.078 0.075 0.075 4,138,694 0.0749 0.00%
2000-03-31 0 0.500 0.500 0.520 0.500 0.500 310,000 155,000 0.5000 0.075 0.075 0.078 0.075 0.075 2,069,347 0.0749 0.00%
2000-03-30 0 0.500 0.495 0.500 0.500 0.500 150,000 75,000 0.5000 0.075 0.074 0.075 0.075 0.075 1,001,297 0.0749 0.00%
2000-03-29 0 0.500 0.490 0.510 0.500 0.500 662,000 331,000 0.5000 0.075 0.073 0.076 0.075 0.075 4,419,057 0.0749 0.00%
2000-03-28 0 0.500 0.500 0.530 0.500 0.520 30,000 15,480 0.5160 0.075 0.075 0.079 0.075 0.078 200,259 0.0773 0.00%
2000-03-27 0 0.500 0.500 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2000-03-24 0 0.500 0.500 0.520 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
2000-03-23 0 0.500 0.500 0.520 0.500 0.500 400,000 200,000 0.5000 0.075 0.075 0.078 0.075 0.075 2,670,125 0.0749 0.00%
2000-03-22 0 0.500 0.500 0.520 0.500 0.500 600,000 300,000 0.5000 0.075 0.075 0.078 0.075 0.075 4,005,188 0.0749 -1.96%
2000-03-21 0 0.510 0.500 0.520 0.500 0.530 720,000 368,700 0.5121 0.076 0.075 0.078 0.075 0.079 4,806,226 0.0767 -1.92%
2000-03-20 0 0.520 0.500 - - - 0 0 - 0.078 0.075 - - - 0 - 0.00%
2000-03-17 0 0.520 0.500 0.520 0.500 0.520 184,000 93,200 0.5065 0.078 0.075 0.078 0.075 0.078 1,228,258 0.0759 4.00%
2000-03-16 0 0.500 0.500 0.520 0.500 0.530 540,000 275,200 0.5096 0.075 0.075 0.078 0.075 0.079 3,604,669 0.0763 0.00%
2000-03-15 0 0.500 0.500 0.530 0.490 0.490 24,136 11,820 0.4897 0.075 0.075 0.079 0.073 0.073 161,115 0.0734 0.00%
2000-03-14 0 0.500 0.500 0.520 0.500 0.520 160,000 81,600 0.5100 0.075 0.075 0.078 0.075 0.078 1,068,050 0.0764 0.00%
2000-03-13 0 0.500 0.495 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
2000-03-10 0 0.500 0.500 0.520 0.500 0.520 800,159 406,078 0.5075 0.075 0.075 0.078 0.075 0.078 5,341,312 0.0760 -5.66%
2000-03-09 0 0.530 0.520 0.560 - - 0 0 - 0.079 0.078 0.084 - - 0 - 0.00%
2000-03-08 0 0.530 0.530 0.560 - - 0 0 - 0.079 0.079 0.084 - - 0 - 1.92%
2000-03-07 0 0.520 0.520 0.530 0.490 0.530 364,000 189,660 0.5210 0.078 0.078 0.079 0.073 0.079 2,429,814 0.0781 4.00%
2000-03-06 0 0.500 - 0.530 0.500 0.530 130,000 67,400 0.5185 0.075 - 0.079 0.075 0.079 867,791 0.0777 -1.96%
2000-03-03 0 0.510 0.510 0.520 0.510 0.520 260,000 133,200 0.5123 0.076 0.076 0.078 0.076 0.078 1,735,581 0.0767 2.00%
2000-03-02 0 0.500 0.500 0.510 0.495 0.500 850,000 422,750 0.4974 0.075 0.075 0.076 0.074 0.075 5,674,016 0.0745 0.00%
2000-03-01 0 0.500 0.500 0.550 0.495 0.520 450,000 226,750 0.5039 0.075 0.075 0.082 0.074 0.078 3,003,891 0.0755 -1.96%
2000-02-29 0 0.510 0.500 0.510 0.510 0.510 100,000 51,000 0.5100 0.076 0.075 0.076 0.076 0.076 667,531 0.0764 -1.92%
2000-02-28 0 0.520 0.500 0.550 - - 0 0 - 0.078 0.075 0.082 - - 0 - 0.00%
2000-02-25 0 0.520 0.500 0.520 0.520 0.550 250,000 131,000 0.5240 0.078 0.075 0.078 0.078 0.082 1,668,828 0.0785 -7.14%
2000-02-24 0 0.560 0.550 0.560 0.550 0.560 1,060,000 592,100 0.5586 0.084 0.082 0.084 0.082 0.084 7,075,832 0.0837 0.00%
2000-02-23 0 0.560 0.550 0.560 0.560 0.560 914,000 511,840 0.5600 0.084 0.082 0.084 0.084 0.084 6,101,236 0.0839 7.69%
2000-02-22 0 0.520 0.520 0.580 0.490 0.570 2,828,000 1,489,020 0.5265 0.078 0.078 0.087 0.073 0.085 18,877,786 0.0789 -3.70%
2000-02-21 0 0.540 0.540 0.580 0.540 0.630 6,816,000 3,875,520 0.5686 0.081 0.081 0.087 0.081 0.094 45,498,936 0.0852 3.85%
2000-02-18 0 0.520 0.510 0.530 0.510 0.540 1,520,000 809,700 0.5327 0.078 0.076 0.079 0.076 0.081 10,146,476 0.0798 1.96%
2000-02-17 0 0.510 0.500 0.510 0.500 0.510 790,000 399,800 0.5061 0.076 0.075 0.076 0.075 0.076 5,273,498 0.0758 0.00%
2000-02-16 0 0.510 0.500 0.520 0.510 0.510 80,000 40,800 0.5100 0.076 0.075 0.078 0.076 0.076 534,025 0.0764 -1.92%
2000-02-15 0 0.520 - 0.520 0.520 0.520 70,000 36,400 0.5200 0.078 - 0.078 0.078 0.078 467,272 0.0779 1.96%
2000-02-14 0 0.510 - 0.520 - - 0 0 - 0.076 - 0.078 - - 0 - 0.00%
2000-02-11 0 0.510 0.510 0.530 0.510 0.510 550,000 280,500 0.5100 0.076 0.076 0.079 0.076 0.076 3,671,422 0.0764 -1.92%
2000-02-10 0 0.520 0.510 0.520 0.520 0.520 400,000 208,000 0.5200 0.078 0.076 0.078 0.078 0.078 2,670,125 0.0779 0.00%
2000-02-09 0 0.520 0.510 0.520 0.520 0.520 550,000 286,000 0.5200 0.078 0.076 0.078 0.078 0.078 3,671,422 0.0779 0.00%
2000-02-08 0 0.520 0.520 0.530 0.520 0.530 550,000 288,000 0.5236 0.078 0.078 0.079 0.078 0.079 3,671,422 0.0784 -1.89%
2000-02-03 0 0.530 0.520 0.530 0.520 0.530 3,152,000 1,667,560 0.5290 0.079 0.078 0.079 0.078 0.079 21,040,588 0.0793 0.00%
2000-02-02 0 0.530 0.520 0.530 0.520 0.530 540,000 281,800 0.5219 0.079 0.078 0.079 0.078 0.079 3,604,669 0.0782 0.00%
2000-02-01 0 0.530 0.510 0.520 0.520 0.520 60,000 31,200 0.5200 0.079 0.076 0.078 0.078 0.078 400,519 0.0779 0.00%
2000-01-31 0 0.530 0.520 0.530 0.520 0.530 490,000 255,000 0.5204 0.079 0.078 0.079 0.078 0.079 3,270,904 0.0780 -1.85%
2000-01-28 0 0.540 0.530 0.540 0.530 0.540 1,604,000 862,160 0.5375 0.081 0.079 0.081 0.079 0.081 10,707,203 0.0805 0.00%
2000-01-27 0 0.540 0.530 0.540 0.530 0.540 710,000 381,400 0.5372 0.081 0.079 0.081 0.079 0.081 4,739,472 0.0805 0.00%
2000-01-26 0 0.540 0.530 0.540 0.540 0.540 1,138,000 614,520 0.5400 0.081 0.079 0.081 0.081 0.081 7,596,507 0.0809 1.89%
2000-01-25 0 0.530 0.530 0.540 0.530 0.530 200,000 106,000 0.5300 0.079 0.079 0.081 0.079 0.079 1,335,063 0.0794 -1.85%
2000-01-24 0 0.540 0.530 0.550 0.540 0.540 380,000 205,200 0.5400 0.081 0.079 0.082 0.081 0.081 2,536,619 0.0809 1.89%
2000-01-21 0 0.530 0.530 0.550 0.530 0.530 220,000 116,600 0.5300 0.079 0.079 0.082 0.079 0.079 1,468,569 0.0794 -3.64%
2000-01-20 0 0.550 0.530 0.550 0.540 0.570 380,000 209,200 0.5505 0.082 0.079 0.082 0.081 0.085 2,536,619 0.0825 -1.79%
2000-01-19 0 0.560 0.550 0.580 0.560 0.560 200,000 112,000 0.5600 0.084 0.082 0.087 0.084 0.084 1,335,063 0.0839 0.00%
2000-01-18 0 0.560 0.560 0.580 0.560 0.560 50,000 28,000 0.5600 0.084 0.084 0.087 0.084 0.084 333,766 0.0839 0.00%
2000-01-17 0 0.560 0.560 0.590 0.560 0.560 2,000 1,120 0.5600 0.084 0.084 0.088 0.084 0.084 13,351 0.0839 -3.45%
2000-01-14 0 0.580 0.570 0.590 0.570 0.580 796,000 460,920 0.5790 0.087 0.085 0.088 0.085 0.087 5,313,549 0.0867 3.57%
2000-01-13 0 0.560 0.560 0.580 0.560 0.580 492,000 281,520 0.5722 0.084 0.084 0.087 0.084 0.087 3,284,254 0.0857 -3.45%
2000-01-12 0 0.580 0.570 0.580 0.570 0.580 900,000 521,000 0.5789 0.087 0.085 0.087 0.085 0.087 6,007,782 0.0867 0.00%
2000-01-11 0 0.580 0.570 0.580 0.570 0.600 1,026,000 605,260 0.5899 0.087 0.085 0.087 0.085 0.090 6,848,871 0.0884 0.00%
2000-01-10 0 0.580 - 0.600 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2000-01-07 0 0.580 0.570 0.590 0.570 0.580 490,000 283,300 0.5782 0.087 0.085 0.088 0.085 0.087 3,270,904 0.0866 3.57%
2000-01-06 0 0.560 0.550 0.600 0.550 0.560 230,000 128,000 0.5565 0.084 0.082 0.090 0.082 0.084 1,535,322 0.0834 -6.67%
2000-01-05 0 0.600 0.560 0.600 - - 0 0 - 0.090 0.084 0.090 - - 0 - 0.00%
2000-01-04 0 0.600 0.580 0.600 0.580 0.600 402,000 235,160 0.5850 0.090 0.087 0.090 0.087 0.090 2,683,476 0.0876 1.69%
2000-01-03 0 0.590 0.590 0.620 0.590 0.600 2,156,000 1,273,840 0.5908 0.088 0.088 0.093 0.088 0.090 14,391,976 0.0885 1.72%
1999-12-30 0 0.580 0.570 0.580 0.570 0.580 750,000 434,700 0.5796 0.087 0.085 0.087 0.085 0.087 5,006,485 0.0868 -3.33%
1999-12-29 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.090 0.087 0.090 0.090 0.090 667,531 0.0899 2.56%
1999-12-28 0 0.610 0.600 0.610 0.600 0.630 1,162,000 713,300 0.6139 0.088 0.086 0.088 0.086 0.091 8,088,198 0.0882 1.67%
1999-12-24 0 0.600 0.580 0.600 0.570 0.600 1,004,000 593,320 0.5910 0.086 0.083 0.086 0.082 0.086 6,988,425 0.0849 5.26%
1999-12-23 0 0.570 0.570 0.580 0.570 0.590 452,000 260,680 0.5767 0.082 0.082 0.083 0.082 0.085 3,146,184 0.0829 -1.72%
1999-12-22 0 0.580 0.560 0.590 0.580 0.590 662,000 384,960 0.5815 0.083 0.080 0.085 0.083 0.085 4,607,906 0.0835 -4.92%
1999-12-21 0 0.610 0.610 0.630 0.610 0.630 1,392,000 858,320 0.6166 0.088 0.088 0.091 0.088 0.091 9,689,132 0.0886 -3.17%
1999-12-20 0 0.630 0.610 0.640 0.600 0.650 1,600,000 994,660 0.6217 0.091 0.088 0.092 0.086 0.093 11,136,933 0.0893 3.28%
1999-12-17 0 0.610 0.600 0.620 0.600 0.620 2,084,000 1,271,520 0.6101 0.088 0.086 0.089 0.086 0.089 14,505,855 0.0877 -4.69%
1999-12-16 0 0.640 0.630 0.640 0.560 0.640 4,982,000 3,003,820 0.6029 0.092 0.091 0.092 0.080 0.092 34,677,625 0.0866 16.36%
1999-12-15 0 0.550 0.550 0.590 0.510 0.570 2,810,000 1,531,100 0.5449 0.079 0.079 0.085 0.073 0.082 19,559,239 0.0783 7.84%
1999-12-14 0 0.510 0.510 0.520 0.500 0.510 1,206,000 605,560 0.5021 0.073 0.073 0.075 0.072 0.073 8,394,463 0.0721 4.08%
1999-12-13 0 0.490 0.490 0.500 0.490 0.510 764,000 383,360 0.5018 0.070 0.070 0.072 0.070 0.073 5,317,886 0.0721 2.08%
1999-12-10 0 0.480 0.480 0.510 0.475 0.520 4,320,000 2,154,670 0.4988 0.069 0.069 0.073 0.068 0.075 30,069,719 0.0717 1.05%
1999-12-09 0 0.475 0.475 0.480 0.460 0.475 1,030,000 485,350 0.4712 0.068 0.068 0.069 0.066 0.068 7,169,401 0.0677 5.56%
1999-12-08 0 0.450 0.450 0.460 0.450 0.455 630,000 284,250 0.4512 0.065 0.065 0.066 0.065 0.065 4,385,167 0.0648 -3.23%
1999-12-07 0 0.465 0.450 0.465 0.450 0.465 470,000 214,300 0.4560 0.067 0.065 0.067 0.065 0.067 3,271,474 0.0655 3.33%
1999-12-06 0 0.450 0.450 0.470 0.450 0.465 1,230,000 562,200 0.4571 0.065 0.065 0.068 0.065 0.067 8,561,517 0.0657 0.00%
1999-12-03 0 0.450 0.450 0.480 0.450 0.460 580,000 262,000 0.4517 0.065 0.065 0.069 0.065 0.066 4,037,138 0.0649 0.00%
1999-12-02 0 0.450 0.445 0.450 0.445 0.470 680,000 307,900 0.4528 0.065 0.064 0.065 0.064 0.068 4,733,197 0.0651 -6.25%
1999-12-01 0 0.480 - 0.480 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1999-11-30 0 0.480 - 0.480 0.480 0.480 80,000 38,400 0.4800 0.069 - 0.069 0.069 0.069 556,847 0.0690 0.00%
1999-11-29 0 0.480 0.480 0.485 0.480 0.485 72,000 34,810 0.4835 0.069 0.069 0.070 0.069 0.070 501,162 0.0695 -2.04%
1999-11-26 0 0.490 - 0.490 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-11-25 0 0.490 - 0.490 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-11-24 0 0.490 - 0.490 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1999-11-23 0 0.490 0.460 0.490 0.490 0.490 10,000 4,900 0.4900 0.070 0.066 0.070 0.070 0.070 69,606 0.0704 3.16%
1999-11-22 0 0.475 0.470 0.490 0.475 0.475 200,000 95,000 0.4750 0.068 0.068 0.070 0.068 0.068 1,392,117 0.0682 -3.06%
1999-11-19 0 0.490 0.450 0.495 0.490 0.490 10,000 4,900 0.4900 0.070 0.065 0.071 0.070 0.070 69,606 0.0704 2.08%
1999-11-18 0 0.480 - 0.490 0.480 0.480 70,000 33,600 0.4800 0.069 - 0.070 0.069 0.069 487,241 0.0690 -2.04%
1999-11-17 0 0.490 0.480 0.490 0.490 0.490 2,784,000 1,364,160 0.4900 0.070 0.069 0.070 0.070 0.070 19,378,263 0.0704 0.00%
1999-11-16 0 0.490 - 0.500 - - 0 0 - 0.070 - 0.072 - - 0 - 0.00%
1999-11-15 0 0.490 0.470 0.510 - - 0 0 - 0.070 0.068 0.073 - - 0 - 0.00%
1999-11-12 0 0.490 - 0.510 0.490 0.510 434,000 213,140 0.4911 0.070 - 0.073 0.070 0.073 3,020,893 0.0706 -1.01%
1999-11-11 0 0.495 0.480 0.500 - - 0 0 - 0.071 0.069 0.072 - - 0 - 0.00%
1999-11-10 0 0.495 0.485 0.495 0.495 0.495 20,000 9,900 0.4950 0.071 0.070 0.071 0.071 0.071 139,212 0.0711 0.00%
1999-11-09 0 0.495 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1999-11-08 0 0.495 0.465 0.500 - - 0 0 - 0.071 0.067 0.072 - - 0 - 0.00%
1999-11-05 0 0.495 0.475 0.510 - - 0 0 - 0.071 0.068 0.073 - - 0 - 0.00%
1999-11-04 0 0.495 - 0.510 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
1999-11-03 0 0.495 - 0.510 - - 0 0 - 0.071 - 0.073 - - 0 - 0.00%
1999-11-02 0 0.495 - - - - 0 0 - 0.071 - - - - 0 - 0.00%
1999-11-01 0 0.495 - 0.500 - - 0 0 - 0.071 - 0.072 - - 0 - 0.00%
1999-10-29 0 0.495 0.475 0.495 0.495 0.495 130,000 64,350 0.4950 0.071 0.068 0.071 0.071 0.071 904,876 0.0711 0.00%
1999-10-28 0 0.495 0.495 0.520 0.495 0.500 50,000 24,950 0.4990 0.071 0.071 0.075 0.071 0.072 348,029 0.0717 -1.00%
1999-10-27 0 0.500 0.500 0.540 0.500 0.500 190,000 95,000 0.5000 0.072 0.072 0.078 0.072 0.072 1,322,511 0.0718 -1.96%
1999-10-26 0 0.510 0.490 0.520 - - 0 0 - 0.073 0.070 0.075 - - 0 - 0.00%
1999-10-25 0 0.510 - 0.540 - - 0 0 - 0.073 - 0.078 - - 0 - 0.00%
1999-10-22 0 0.510 0.500 0.520 0.510 0.510 140,000 71,400 0.5100 0.073 0.072 0.075 0.073 0.073 974,482 0.0733 2.00%
1999-10-21 0 0.500 0.500 0.520 - - 0 0 - 0.072 0.072 0.075 - - 0 - 0.00%
1999-10-20 0 0.500 0.465 0.510 - - 0 0 - 0.072 0.067 0.073 - - 0 - 0.00%
1999-10-19 0 0.500 0.475 0.500 0.475 0.500 202,000 98,780 0.4890 0.072 0.068 0.072 0.068 0.072 1,406,038 0.0703 0.00%
1999-10-15 0 0.500 - 0.500 0.500 0.500 40,000 20,000 0.5000 0.072 - 0.072 0.072 0.072 278,423 0.0718 -5.66%
1999-10-14 0 0.530 0.485 0.530 0.500 0.540 400,000 204,440 0.5111 0.076 0.070 0.076 0.072 0.078 2,784,233 0.0734 10.42%
1999-10-13 0 0.480 0.475 0.480 0.480 0.485 500,000 240,500 0.4810 0.069 0.068 0.069 0.069 0.070 3,480,292 0.0691 -2.04%
1999-10-12 0 0.490 0.490 0.510 0.490 0.500 420,000 206,000 0.4905 0.070 0.070 0.073 0.070 0.072 2,923,445 0.0705 0.00%
1999-10-11 0 0.490 0.490 0.500 0.490 0.490 100,000 49,000 0.4900 0.070 0.070 0.072 0.070 0.070 696,058 0.0704 0.00%
1999-10-08 0 0.490 0.490 0.510 0.490 0.495 200,000 98,500 0.4925 0.070 0.070 0.073 0.070 0.071 1,392,117 0.0708 0.00%
1999-10-07 0 0.490 0.490 0.510 0.490 0.490 30,000 14,700 0.4900 0.070 0.070 0.073 0.070 0.070 208,817 0.0704 0.00%
1999-10-06 0 0.490 0.490 0.510 0.490 0.490 100,000 49,000 0.4900 0.070 0.070 0.073 0.070 0.070 696,058 0.0704 0.00%
1999-10-05 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.070 0.070 0.072 0.070 0.070 348,029 0.0704 0.00%
1999-10-04 0 0.490 0.490 0.500 0.490 0.500 458,000 228,240 0.4983 0.070 0.070 0.072 0.070 0.072 3,187,947 0.0716 0.00%
1999-09-30 0 0.490 0.490 0.500 0.490 0.495 292,000 143,580 0.4917 0.070 0.070 0.072 0.070 0.071 2,032,490 0.0706 -1.01%
1999-09-29 0 0.495 0.490 0.495 0.490 0.500 1,450,000 721,500 0.4976 0.071 0.070 0.071 0.070 0.072 10,092,846 0.0715 -1.00%
1999-09-28 0 0.500 0.490 0.500 0.490 0.500 660,000 329,200 0.4988 0.072 0.070 0.072 0.070 0.072 4,593,985 0.0717 -1.96%
1999-09-27 0 0.510 - 0.510 - - 0 0 - 0.073 - 0.073 - - 0 - -1.92%
1999-09-24 0 0.520 0.490 0.520 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
1999-09-23 0 0.520 0.490 0.520 - - 0 0 - 0.075 0.070 0.075 - - 0 - 0.00%
1999-09-22 0 0.520 0.495 0.520 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
1999-09-21 0 0.520 0.490 0.520 0.490 0.540 332,000 164,480 0.4954 0.075 0.070 0.075 0.070 0.078 2,310,914 0.0712 5.05%
1999-09-20 0 0.495 0.495 0.500 0.495 0.510 252,000 126,240 0.5010 0.071 0.071 0.072 0.071 0.073 1,754,067 0.0720 -2.94%
1999-09-17 0 0.510 0.500 0.520 0.480 0.510 570,000 281,400 0.4937 0.073 0.072 0.075 0.069 0.073 3,967,532 0.0709 6.25%
1999-09-15 0 0.480 0.465 0.480 0.460 0.480 240,000 112,900 0.4704 0.069 0.067 0.069 0.066 0.069 1,670,540 0.0676 -3.03%
1999-09-14 0 0.495 0.475 0.495 - - 0 0 - 0.071 0.068 0.071 - - 0 - 0.00%
1999-09-13 0 0.495 0.465 0.510 0.475 0.495 240,000 118,620 0.4943 0.071 0.067 0.073 0.068 0.071 1,670,540 0.0710 4.21%
1999-09-10 0 0.475 0.460 0.480 0.475 0.490 610,000 297,250 0.4873 0.068 0.066 0.069 0.068 0.070 4,245,956 0.0700 1.06%
1999-09-09 0 0.470 0.465 0.475 0.470 0.475 240,000 113,750 0.4740 0.068 0.067 0.068 0.068 0.068 1,670,540 0.0681 -1.05%
1999-09-08 0 0.475 0.465 0.475 0.475 0.475 120,000 57,000 0.4750 0.068 0.067 0.068 0.068 0.068 835,270 0.0682 4.40%
1999-09-07 0 0.455 0.450 0.460 0.450 0.460 830,000 379,800 0.4576 0.065 0.065 0.066 0.065 0.066 5,777,284 0.0657 1.11%
1999-09-06 0 0.450 0.445 0.465 0.450 0.460 860,000 388,260 0.4515 0.065 0.064 0.067 0.065 0.066 5,986,101 0.0649 2.27%
1999-09-03 0 0.440 0.440 0.455 - - 0 0 - 0.063 0.063 0.065 - - 0 - 1.15%
1999-09-02 0 0.455 0.455 0.470 0.455 0.460 248,000 113,340 0.4570 0.062 0.062 0.065 0.062 0.063 1,805,591 0.0628 -1.09%
1999-09-01 0 0.460 0.445 0.460 0.440 0.460 1,244,000 561,800 0.4516 0.063 0.061 0.063 0.060 0.063 9,057,079 0.0620 4.55%
1999-08-31 0 0.440 0.430 0.455 - - 0 0 - 0.060 0.059 0.062 - - 0 - 0.00%
1999-08-30 0 0.440 0.425 0.460 - - 0 0 - 0.060 0.058 0.063 - - 0 - 0.00%
1999-08-27 0 0.440 0.435 0.440 0.440 0.450 396,000 175,350 0.4428 0.060 0.060 0.060 0.060 0.062 2,883,122 0.0608 0.00%
1999-08-26 0 0.440 - 0.445 0.440 0.445 130,000 57,450 0.4419 0.060 - 0.061 0.060 0.061 946,479 0.0607 0.00%
1999-08-25 0 0.440 0.440 0.445 0.440 0.450 1,162,000 513,420 0.4418 0.060 0.060 0.061 0.060 0.062 8,460,069 0.0607 0.00%
1999-08-24 0 0.440 0.430 0.460 - - 0 0 - 0.060 0.059 0.063 - - 0 - 0.00%
1999-08-23 0 0.440 0.440 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
1999-08-20 0 0.440 0.440 0.450 0.440 0.440 100,000 44,000 0.4400 0.060 0.060 0.062 0.060 0.060 728,061 0.0604 0.00%
1999-08-19 0 0.440 0.440 0.450 0.430 0.440 766,000 334,920 0.4372 0.060 0.060 0.062 0.059 0.060 5,576,947 0.0601 1.15%
1999-08-18 0 0.435 0.435 0.460 0.435 0.440 360,000 157,600 0.4378 0.060 0.060 0.063 0.060 0.060 2,621,020 0.0601 -2.25%
1999-08-17 0 0.445 0.420 0.450 0.440 0.445 350,000 155,400 0.4440 0.061 0.058 0.062 0.060 0.061 2,548,213 0.0610 5.95%
1999-08-16 0 0.420 0.415 0.425 0.420 0.420 60,000 25,200 0.4200 0.058 0.057 0.058 0.058 0.058 436,837 0.0577 5.00%
1999-08-13 0 0.400 0.395 0.400 0.400 0.400 242,000 96,800 0.4000 0.055 0.054 0.055 0.055 0.055 1,761,908 0.0549 0.00%
1999-08-12 0 0.400 0.390 0.400 0.400 0.405 610,000 245,200 0.4020 0.055 0.054 0.055 0.055 0.056 4,441,172 0.0552 0.00%
1999-08-11 0 0.400 0.380 0.410 0.400 0.430 720,000 289,600 0.4022 0.055 0.052 0.056 0.055 0.059 5,242,039 0.0552 -2.44%
1999-08-10 0 0.410 0.395 0.420 0.410 0.435 908,000 387,140 0.4264 0.056 0.054 0.058 0.056 0.060 6,610,794 0.0586 -7.87%
1999-08-09 0 0.445 0.445 0.450 0.430 0.430 122,000 52,460 0.4300 0.061 0.061 0.062 0.059 0.059 888,234 0.0591 0.00%
1999-08-06 0 0.445 0.445 0.450 0.430 0.450 1,240,000 546,210 0.4405 0.061 0.061 0.062 0.059 0.062 9,027,956 0.0605 0.00%
1999-08-05 0 0.445 0.445 0.450 0.445 0.445 454,000 202,030 0.4450 0.061 0.061 0.062 0.061 0.061 3,305,397 0.0611 -1.11%
1999-08-04 0 0.450 0.450 0.455 0.440 0.445 100,000 44,200 0.4420 0.062 0.062 0.062 0.060 0.061 728,061 0.0607 0.00%
1999-08-03 0 0.450 0.440 0.460 0.450 0.455 420,000 189,500 0.4512 0.062 0.060 0.063 0.062 0.062 3,057,856 0.0620 -1.10%
1999-08-02 0 0.455 0.450 0.460 0.440 0.460 1,054,000 477,810 0.4533 0.062 0.062 0.063 0.060 0.063 7,673,763 0.0623 0.00%
1999-07-30 0 0.455 0.450 0.460 0.455 0.455 110,000 50,050 0.4550 0.062 0.062 0.063 0.062 0.062 800,867 0.0625 0.00%
1999-07-29 0 0.455 0.450 0.460 0.450 0.470 1,268,000 588,630 0.4642 0.062 0.062 0.063 0.062 0.065 9,231,813 0.0638 1.11%
1999-07-28 0 0.450 0.450 0.460 0.450 0.465 2,300,000 1,042,750 0.4534 0.062 0.062 0.063 0.062 0.064 16,745,403 0.0623 0.00%
1999-07-27 0 0.450 - 0.450 0.450 0.510 1,250,000 585,800 0.4686 0.062 - 0.062 0.062 0.070 9,100,762 0.0644 -10.00%
1999-07-26 0 0.500 0.480 0.540 0.500 0.600 804,000 439,560 0.5467 0.069 0.066 0.074 0.069 0.082 5,853,610 0.0751 -16.67%
1999-07-23 0 0.600 0.600 0.610 0.580 0.640 1,374,000 831,620 0.6053 0.082 0.082 0.084 0.080 0.088 10,003,558 0.0831 -6.25%
1999-07-22 0 0.640 0.620 0.640 0.580 0.640 1,370,000 831,040 0.6066 0.088 0.085 0.088 0.080 0.088 9,974,436 0.0833 12.28%
1999-07-21 0 0.570 0.570 0.590 0.540 0.550 348,000 189,420 0.5443 0.078 0.078 0.081 0.074 0.076 2,533,652 0.0748 0.00%
1999-07-20 0 0.570 0.540 0.570 0.570 0.570 600,000 342,000 0.5700 0.078 0.074 0.078 0.078 0.078 4,368,366 0.0783 0.00%
1999-07-19 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 0.078 0.076 0.078 0.078 0.078 364,030 0.0783 0.00%
1999-07-16 0 0.570 0.530 0.590 - - 0 0 - 0.078 0.073 0.081 - - 0 - 0.00%
1999-07-15 0 0.570 0.530 0.570 0.530 0.570 100,000 55,000 0.5500 0.078 0.073 0.078 0.073 0.078 728,061 0.0755 7.55%
1999-07-14 0 0.530 0.550 0.560 0.530 0.530 70,000 37,100 0.5300 0.073 0.076 0.077 0.073 0.073 509,643 0.0728 -3.64%
1999-07-13 0 0.550 0.550 0.570 0.550 0.550 100,000 55,000 0.5500 0.076 0.076 0.078 0.076 0.076 728,061 0.0755 0.00%
1999-07-12 0 0.550 0.550 0.570 0.550 0.580 4,644,000 2,568,400 0.5531 0.076 0.076 0.078 0.076 0.080 33,811,153 0.0760 3.77%
1999-07-09 0 0.530 0.530 0.560 0.530 0.530 50,000 26,500 0.5300 0.073 0.073 0.077 0.073 0.073 364,030 0.0728 -3.64%
1999-07-08 0 0.550 0.540 0.580 0.530 0.550 150,000 81,500 0.5433 0.076 0.074 0.080 0.073 0.076 1,092,091 0.0746 0.00%
1999-07-07 0 0.550 0.540 0.580 0.540 0.550 280,000 151,700 0.5418 0.076 0.074 0.080 0.074 0.076 2,038,571 0.0744 1.85%
1999-07-06 0 0.540 0.540 0.550 0.540 0.550 126,000 69,040 0.5479 0.074 0.074 0.076 0.074 0.076 917,357 0.0753 -1.82%
1999-07-05 0 0.550 0.540 0.550 0.550 0.550 560,000 308,000 0.5500 0.076 0.074 0.076 0.076 0.076 4,077,142 0.0755 -1.79%
1999-07-02 0 0.560 0.540 0.560 0.550 0.580 756,000 431,440 0.5707 0.077 0.074 0.077 0.076 0.080 5,504,141 0.0784 1.82%
1999-06-30 0 0.550 0.540 0.560 0.550 0.580 1,290,000 734,480 0.5694 0.076 0.074 0.077 0.076 0.080 9,391,987 0.0782 3.77%
1999-06-29 0 0.530 0.530 0.560 0.530 0.530 80,000 42,400 0.5300 0.073 0.073 0.077 0.073 0.073 582,449 0.0728 -7.02%
1999-06-28 0 0.570 0.540 0.570 0.550 0.580 540,000 304,620 0.5641 0.078 0.074 0.078 0.076 0.080 3,931,529 0.0775 0.00%
1999-06-25 0 0.570 0.540 0.570 - - 0 0 - 0.078 0.074 0.078 - - 0 - -1.72%
1999-06-24 0 0.580 0.540 0.580 0.540 0.580 382,000 208,860 0.5468 0.080 0.074 0.080 0.074 0.080 2,781,193 0.0751 9.43%
1999-06-23 0 0.530 0.530 0.550 0.520 0.530 102,000 53,860 0.5280 0.073 0.073 0.076 0.071 0.073 742,622 0.0725 0.00%
1999-06-22 0 0.530 0.520 0.530 0.520 0.530 290,000 152,600 0.5262 0.073 0.071 0.073 0.071 0.073 2,111,377 0.0723 1.92%
1999-06-21 0 0.520 0.510 0.530 - - 0 0 - 0.071 0.070 0.073 - - 0 - 0.00%
1999-06-17 0 0.520 0.510 0.540 - - 0 0 - 0.071 0.070 0.074 - - 0 - 0.00%
1999-06-16 0 0.520 0.510 0.530 0.510 0.520 242,000 124,420 0.5141 0.071 0.070 0.073 0.070 0.071 1,761,908 0.0706 0.00%
1999-06-15 0 0.520 0.510 0.530 - - 0 0 - 0.071 0.070 0.073 - - 0 - 0.00%
1999-06-14 0 0.520 0.520 0.530 0.520 0.520 46,000 23,920 0.5200 0.071 0.071 0.073 0.071 0.071 334,908 0.0714 0.00%
1999-06-11 0 0.520 0.510 0.520 0.520 0.520 10,000 5,200 0.5200 0.071 0.070 0.071 0.071 0.071 72,806 0.0714 0.00%
1999-06-10 0 0.520 0.510 0.520 0.500 0.520 358,000 183,200 0.5117 0.071 0.070 0.071 0.069 0.071 2,606,458 0.0703 1.96%
1999-06-09 0 0.510 0.500 0.510 0.510 0.510 540,000 275,400 0.5100 0.070 0.069 0.070 0.070 0.070 3,931,529 0.0700 0.00%
1999-06-08 0 0.510 0.500 0.520 0.510 0.510 280,000 142,800 0.5100 0.070 0.069 0.071 0.070 0.070 2,038,571 0.0700 0.00%
1999-06-07 0 0.510 0.490 0.550 - - 0 0 - 0.070 0.067 0.076 - - 0 - 0.00%
1999-06-04 0 0.510 0.510 0.550 0.510 0.510 100,000 51,000 0.5100 0.070 0.070 0.076 0.070 0.070 728,061 0.0700 0.00%
1999-06-03 0 0.510 0.500 0.510 0.510 0.510 30,000 15,300 0.5100 0.070 0.069 0.070 0.070 0.070 218,418 0.0700 2.00%
1999-06-02 0 0.500 0.500 0.510 0.500 0.520 750,000 378,600 0.5048 0.069 0.069 0.070 0.069 0.071 5,460,457 0.0693 0.00%
1999-06-01 0 0.500 0.500 0.510 0.500 0.500 270,000 135,000 0.5000 0.069 0.069 0.070 0.069 0.069 1,965,765 0.0687 0.00%
1999-05-31 0 0.500 0.495 0.510 0.500 0.510 200,000 100,500 0.5025 0.069 0.068 0.070 0.069 0.070 1,456,122 0.0690 -3.85%
1999-05-28 0 0.520 0.500 0.530 0.510 0.520 600,000 311,000 0.5183 0.071 0.069 0.073 0.070 0.071 4,368,366 0.0712 -1.89%
1999-05-27 0 0.530 0.530 0.540 0.520 0.540 340,000 181,800 0.5347 0.073 0.073 0.074 0.071 0.074 2,475,407 0.0734 1.92%
1999-05-26 0 0.520 0.520 0.540 - - 0 0 - 0.071 0.071 0.074 - - 0 - 0.00%
1999-05-25 0 0.520 0.520 0.540 0.520 0.520 450,000 234,000 0.5200 0.071 0.071 0.074 0.071 0.071 3,276,274 0.0714 0.00%
1999-05-24 0 0.520 - 0.540 0.500 0.540 260,000 133,400 0.5131 0.071 - 0.074 0.069 0.074 1,892,959 0.0705 -3.70%
1999-05-21 0 0.540 0.540 0.550 0.530 0.550 818,000 440,700 0.5388 0.074 0.074 0.076 0.073 0.076 5,955,539 0.0740 -1.82%
1999-05-20 0 0.550 0.540 0.560 0.550 0.550 420,000 231,000 0.5500 0.076 0.074 0.077 0.076 0.076 3,057,856 0.0755 0.00%
1999-05-19 0 0.550 0.520 0.550 0.540 0.550 700,000 379,000 0.5414 0.076 0.071 0.076 0.074 0.076 5,096,427 0.0744 1.85%
1999-05-18 0 0.540 0.530 0.550 0.540 0.550 950,000 514,000 0.5411 0.074 0.073 0.076 0.074 0.076 6,916,579 0.0743 0.00%
1999-05-17 0 0.540 0.520 0.550 0.520 0.560 1,110,000 604,300 0.5444 0.074 0.071 0.076 0.071 0.077 8,081,477 0.0748 -3.57%
1999-05-14 0 0.560 0.550 0.560 0.550 0.560 1,092,000 603,000 0.5522 0.077 0.076 0.077 0.076 0.077 7,950,426 0.0758 0.00%
1999-05-13 0 0.560 0.560 0.570 0.560 0.600 844,000 482,900 0.5722 0.077 0.077 0.078 0.077 0.082 6,144,835 0.0786 -6.67%
1999-05-12 0 0.600 0.590 0.600 0.500 0.600 5,170,000 2,931,400 0.5670 0.082 0.081 0.082 0.069 0.082 37,640,753 0.0779 25.00%
1999-05-11 0 0.480 0.480 0.485 0.480 0.480 430,000 206,400 0.4800 0.066 0.066 0.067 0.066 0.066 3,130,662 0.0659 0.00%
1999-05-10 0 0.480 0.475 0.495 0.470 0.480 1,090,000 521,600 0.4785 0.066 0.065 0.068 0.065 0.066 7,935,865 0.0657 2.13%
1999-05-07 0 0.470 0.470 0.480 0.470 0.485 536,000 255,610 0.4769 0.065 0.065 0.066 0.065 0.067 3,902,407 0.0655 -4.08%
1999-05-06 0 0.490 0.480 0.490 0.480 0.495 1,798,000 873,350 0.4857 0.067 0.066 0.067 0.066 0.068 13,090,537 0.0667 2.08%
1999-05-05 0 0.480 0.470 0.480 0.470 0.480 684,420 325,561 0.4757 0.066 0.065 0.066 0.065 0.066 4,982,995 0.0653 0.00%
1999-05-04 0 0.480 0.480 0.490 0.475 0.500 4,080,000 1,978,960 0.4850 0.066 0.066 0.067 0.065 0.069 29,704,889 0.0666 -4.00%
1999-05-03 0 0.500 0.480 0.500 0.450 0.500 874,000 411,050 0.4703 0.069 0.066 0.069 0.062 0.069 6,363,253 0.0646 16.28%
1999-04-30 0 0.430 0.425 0.445 0.410 0.440 1,236,000 531,540 0.4300 0.059 0.058 0.061 0.056 0.060 8,998,834 0.0591 7.50%
1999-04-29 0 0.400 0.395 0.400 0.380 0.410 3,484,000 1,375,870 0.3949 0.055 0.054 0.055 0.052 0.056 25,365,645 0.0542 6.67%
1999-04-28 0 0.375 0.375 0.385 0.375 0.375 200,000 75,000 0.3750 0.052 0.052 0.053 0.052 0.052 1,456,122 0.0515 1.35%
1999-04-27 0 0.370 0.370 0.390 0.370 0.370 60,000 22,200 0.3700 0.051 0.051 0.054 0.051 0.051 436,837 0.0508 -1.33%
1999-04-26 0 0.375 0.375 0.385 0.375 0.375 70,000 26,250 0.3750 0.052 0.052 0.053 0.052 0.052 509,643 0.0515 0.00%
1999-04-23 0 0.375 0.375 0.380 0.375 0.385 1,830,000 694,950 0.3798 0.052 0.052 0.052 0.052 0.053 13,323,516 0.0522 -5.06%
1999-04-22 0 0.395 0.380 0.395 0.390 0.395 3,006,000 1,174,590 0.3907 0.054 0.052 0.054 0.054 0.054 21,885,513 0.0537 0.00%
1999-04-21 0 0.395 0.385 0.400 0.385 0.395 190,000 74,350 0.3913 0.054 0.053 0.055 0.053 0.054 1,383,316 0.0537 3.95%
1999-04-20 0 0.380 0.380 0.395 0.370 0.375 150,000 56,000 0.3733 0.052 0.052 0.054 0.051 0.052 1,092,091 0.0513 0.00%
1999-04-19 0 0.380 0.375 0.380 0.365 0.395 334,000 128,510 0.3848 0.052 0.052 0.052 0.050 0.054 2,431,724 0.0528 1.33%
1999-04-16 0 0.375 0.370 0.385 0.375 0.375 100,000 37,500 0.3750 0.052 0.051 0.053 0.052 0.052 728,061 0.0515 0.00%
1999-04-15 0 0.375 - 0.390 - - 0 0 - 0.052 - 0.054 - - 0 - 0.00%
1999-04-14 0 0.375 0.370 0.395 0.375 0.375 80,000 30,000 0.3750 0.052 0.051 0.054 0.052 0.052 582,449 0.0515 0.00%
1999-04-13 0 0.375 0.375 0.395 0.375 0.385 152,000 57,900 0.3809 0.052 0.052 0.054 0.052 0.053 1,106,653 0.0523 -1.32%
1999-04-12 0 0.380 0.380 0.385 0.380 0.400 1,850,000 705,800 0.3815 0.052 0.052 0.053 0.052 0.055 13,469,128 0.0524 -1.30%
1999-04-09 0 0.385 0.380 0.385 0.375 0.385 1,420,000 541,450 0.3813 0.053 0.052 0.053 0.052 0.053 10,338,466 0.0524 1.32%
1999-04-08 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.052 0.052 0.054 0.052 0.052 728,061 0.0522 0.00%
1999-04-07 0 0.380 0.375 0.380 0.380 0.400 840,000 322,280 0.3837 0.052 0.052 0.052 0.052 0.055 6,115,712 0.0527 0.00%
1999-04-01 0 0.380 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-03-31 0 0.380 - 0.400 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
1999-03-30 0 0.380 0.360 - - - 0 0 - 0.052 0.049 - - - 0 - 0.00%
1999-03-29 0 0.380 0.365 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
1999-03-26 0 0.380 0.370 0.400 - - 0 0 - 0.052 0.051 0.055 - - 0 - 0.00%
1999-03-25 0 0.380 0.370 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-24 0 0.380 - 0.380 0.380 0.380 62,000 23,560 0.3800 0.052 - 0.052 0.052 0.052 451,398 0.0522 0.00%
1999-03-23 0 0.380 0.380 0.400 0.380 0.385 120,000 45,900 0.3825 0.052 0.052 0.055 0.052 0.053 873,673 0.0525 -1.30%
1999-03-22 0 0.385 0.385 0.400 0.380 0.380 8,000 3,040 0.3800 0.053 0.053 0.055 0.052 0.052 58,245 0.0522 -1.28%
1999-03-19 0 0.390 0.385 0.390 0.390 0.390 342,000 133,400 0.3901 0.054 0.053 0.054 0.054 0.054 2,489,969 0.0536 0.00%
1999-03-18 0 0.390 0.385 0.390 0.390 0.390 498,000 194,220 0.3900 0.054 0.053 0.054 0.054 0.054 3,625,744 0.0536 1.30%
1999-03-17 0 0.385 0.385 0.390 - - 0 0 - 0.053 0.053 0.054 - - 0 - 1.32%
1999-03-16 0 0.380 0.380 0.390 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
1999-03-15 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.052 0.052 0.054 0.052 0.052 436,837 0.0522 -5.00%
1999-03-12 0 0.400 0.390 0.400 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
1999-03-11 0 0.400 0.380 - - - 0 0 - 0.055 0.052 - - - 0 - 0.00%
1999-03-10 0 0.400 0.385 0.405 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
1999-03-09 0 0.400 0.385 0.400 0.400 0.400 10,000 4,000 0.4000 0.055 0.053 0.055 0.055 0.055 72,806 0.0549 5.26%
1999-03-08 0 0.380 0.380 - 0.380 0.380 50,000 19,000 0.3800 0.052 0.052 - 0.052 0.052 364,030 0.0522 -2.56%
1999-03-05 0 0.390 0.380 - 0.390 0.390 162,000 63,180 0.3900 0.054 0.052 - 0.054 0.054 1,179,459 0.0536 0.00%
1999-03-04 0 0.390 0.385 0.405 0.390 0.390 30,000 11,700 0.3900 0.054 0.053 0.056 0.054 0.054 218,418 0.0536 0.00%
1999-03-03 0 0.390 0.390 0.405 - - 0 0 - 0.054 0.054 0.056 - - 0 - 2.63%
1999-03-02 0 0.380 0.380 0.415 0.380 0.380 50,000 19,000 0.3800 0.052 0.052 0.057 0.052 0.052 364,030 0.0522 -3.80%
1999-03-01 0 0.395 0.380 0.415 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
1999-02-26 0 0.395 0.395 0.415 0.395 0.395 48,000 18,960 0.3950 0.054 0.054 0.057 0.054 0.054 349,469 0.0543 0.00%
1999-02-25 0 0.395 0.380 0.415 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
1999-02-24 0 0.395 0.380 0.415 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
1999-02-23 0 0.395 0.380 - 0.380 0.395 120,000 46,950 0.3913 0.054 0.052 - 0.052 0.054 873,673 0.0537 1.28%
1999-02-22 0 0.390 0.380 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1999-02-19 0 0.390 0.380 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
1999-02-15 0 0.390 0.370 0.410 - - 0 0 - 0.054 0.051 0.056 - - 0 - 0.00%
1999-02-12 0 0.390 0.375 - 0.390 0.390 2,000 780 0.3900 0.054 0.052 - 0.054 0.054 14,561 0.0536 5.41%
1999-02-11 0 0.370 0.360 - 0.370 0.370 100,000 37,000 0.3700 0.051 0.049 - 0.051 0.051 728,061 0.0508 0.00%
1999-02-10 0 0.370 0.365 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
1999-02-09 0 0.370 0.365 - - - 0 0 - 0.051 0.050 - - - 0 - 0.00%
1999-02-08 0 0.370 0.370 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-02-05 0 0.370 0.370 0.380 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
1999-02-04 0 0.370 0.370 - 0.370 0.380 2,442,000 904,890 0.3706 0.051 0.051 - 0.051 0.052 17,779,249 0.0509 0.00%
1999-02-03 0 0.370 0.370 0.380 0.370 0.370 230,000 85,100 0.3700 0.051 0.051 0.052 0.051 0.051 1,674,540 0.0508 0.00%
1999-02-02 0 0.370 0.370 0.380 0.370 0.370 220,000 81,400 0.3700 0.051 0.051 0.052 0.051 0.051 1,601,734 0.0508 0.00%
1999-02-01 0 0.370 0.370 0.385 0.370 0.370 110,000 40,700 0.3700 0.051 0.051 0.053 0.051 0.051 800,867 0.0508 0.00%
1999-01-29 0 0.370 0.370 0.380 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.78%
1999-01-28 0 0.360 0.360 0.380 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
1999-01-27 0 0.360 0.360 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-01-26 0 0.360 0.360 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-01-25 0 0.360 0.360 0.390 0.360 0.370 196,000 71,560 0.3651 0.049 0.049 0.054 0.049 0.051 1,427,000 0.0501 -5.26%
1999-01-22 0 0.380 0.370 0.380 0.370 0.380 80,000 29,800 0.3725 0.052 0.051 0.052 0.051 0.052 582,449 0.0512 -2.56%
1999-01-21 0 0.390 0.370 0.390 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
1999-01-20 0 0.390 0.375 0.390 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
1999-01-19 0 0.390 0.375 0.390 - - 0 0 - 0.054 0.052 0.054 - - 0 - -2.50%
1999-01-18 0 0.400 0.370 0.400 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
1999-01-15 0 0.400 0.390 0.400 0.380 0.400 300,000 118,900 0.3963 0.055 0.054 0.055 0.052 0.055 2,184,183 0.0544 5.26%
1999-01-14 0 0.380 0.380 0.390 0.360 0.360 38,000 13,680 0.3600 0.052 0.052 0.054 0.049 0.049 276,663 0.0494 0.00%
1999-01-13 0 0.380 0.375 0.400 0.360 0.380 470,000 174,550 0.3714 0.052 0.052 0.055 0.049 0.052 3,421,887 0.0510 -3.80%
1999-01-12 0 0.395 0.370 - 0.395 0.395 100,000 39,500 0.3950 0.054 0.051 - 0.054 0.054 728,061 0.0543 1.28%
1999-01-11 0 0.390 0.380 0.410 0.360 0.390 132,000 49,220 0.3729 0.054 0.052 0.056 0.049 0.054 961,041 0.0512 5.41%
1999-01-08 0 0.370 0.365 0.390 0.370 0.370 150,000 55,500 0.3700 0.051 0.050 0.054 0.051 0.051 1,092,091 0.0508 5.71%
1999-01-07 0 0.350 0.350 0.360 0.340 0.350 160,000 55,420 0.3464 0.048 0.048 0.049 0.047 0.048 1,164,898 0.0476 6.06%
1999-01-06 0 0.330 0.320 0.340 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
1999-01-05 0 0.330 0.330 0.350 - - 0 0 - 0.045 0.045 0.048 - - 0 - 3.13%
1999-01-04 0 0.320 0.300 0.350 0.320 0.320 10,000 3,200 0.3200 0.044 0.041 0.048 0.044 0.044 72,806 0.0440 -5.88%
1998-12-31 0 0.340 0.320 0.350 - - 0 0 - 0.047 0.044 0.048 - - 0 - 0.00%
1998-12-30 0 0.340 0.330 0.350 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
1998-12-29 0 0.340 0.330 0.350 - - 0 0 - 0.047 0.045 0.048 - - 0 - 0.00%
1998-12-28 0 0.340 0.325 0.340 0.340 0.340 50,000 17,000 0.3400 0.047 0.045 0.047 0.047 0.047 364,030 0.0467 0.00%
1998-12-24 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-23 0 0.340 0.330 0.360 0.340 0.340 100,000 34,000 0.3400 0.047 0.045 0.049 0.047 0.047 728,061 0.0467 0.00%
1998-12-22 0 0.340 0.340 - 0.340 0.340 188,000 63,920 0.3400 0.047 0.047 - 0.047 0.047 1,368,755 0.0467 -1.45%
1998-12-21 0 0.345 0.345 - 0.340 0.340 3,198 1,087 0.3399 0.047 0.047 - 0.047 0.047 23,283 0.0467 -1.43%
1998-12-18 0 0.350 0.350 0.370 0.345 0.350 70,000 24,250 0.3464 0.048 0.048 0.051 0.047 0.048 509,643 0.0476 -2.78%
1998-12-17 0 0.360 - 0.360 0.360 0.360 24,000 8,640 0.3600 0.049 - 0.049 0.049 0.049 174,735 0.0494 -5.26%
1998-12-16 0 0.380 - 0.380 0.360 0.380 100,000 37,800 0.3780 0.052 - 0.052 0.049 0.052 728,061 0.0519 5.56%
1998-12-15 0 0.360 0.360 0.380 0.350 0.370 220,000 80,000 0.3636 0.049 0.049 0.052 0.048 0.051 1,601,734 0.0499 -2.70%
1998-12-14 0 0.370 0.340 0.390 - - 0 0 - 0.051 0.047 0.054 - - 0 - 0.00%
1998-12-11 0 0.370 0.355 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1998-12-10 0 0.370 0.370 0.390 0.370 0.370 40,000 14,800 0.3700 0.051 0.051 0.054 0.051 0.051 291,224 0.0508 -2.63%
1998-12-09 0 0.380 0.380 0.400 0.380 0.380 80,000 30,400 0.3800 0.052 0.052 0.055 0.052 0.052 582,449 0.0522 -1.30%
1998-12-08 0 0.385 - 0.410 0.385 0.385 100,000 38,500 0.3850 0.053 - 0.056 0.053 0.053 728,061 0.0529 -1.28%
1998-12-07 0 0.390 0.390 0.405 0.390 0.390 30,000 11,700 0.3900 0.054 0.054 0.056 0.054 0.054 218,418 0.0536 1.30%
1998-12-04 0 0.385 0.385 0.410 0.370 0.410 220,000 83,840 0.3811 0.053 0.053 0.056 0.051 0.056 1,601,734 0.0523 -1.28%
1998-12-03 0 0.410 0.410 0.460 0.410 0.410 50,000 20,500 0.4100 0.054 0.054 0.060 0.054 0.054 382,699 0.0536 -4.65%
1998-12-02 0 0.430 0.420 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
1998-12-01 0 0.430 0.420 0.440 0.410 0.430 160,000 66,800 0.4175 0.056 0.055 0.057 0.054 0.056 1,224,636 0.0545 0.00%
1998-11-30 0 0.430 0.420 0.430 0.430 0.430 150,000 64,500 0.4300 0.056 0.055 0.056 0.056 0.056 1,148,096 0.0562 -4.44%
1998-11-27 0 0.450 0.450 0.455 0.420 0.460 620,000 274,750 0.4431 0.059 0.059 0.059 0.055 0.060 4,745,464 0.0579 -2.17%
1998-11-26 0 0.460 0.460 0.470 0.460 0.470 124,000 57,240 0.4616 0.060 0.060 0.061 0.060 0.061 949,093 0.0603 -4.17%
1998-11-25 0 0.480 0.470 0.480 0.480 0.510 694,000 340,490 0.4906 0.063 0.061 0.063 0.063 0.067 5,311,858 0.0641 -2.04%
1998-11-24 0 0.490 0.490 0.500 0.490 0.510 1,044,000 520,960 0.4990 0.064 0.064 0.065 0.064 0.067 7,990,749 0.0652 1.03%
1998-11-23 0 0.485 0.485 0.500 0.485 0.540 5,876,000 3,003,530 0.5112 0.063 0.063 0.065 0.063 0.071 44,974,754 0.0668 -10.19%
1998-11-20 0 0.540 0.510 0.530 0.465 0.550 3,214,000 1,544,740 0.4806 0.071 0.067 0.069 0.061 0.072 24,599,874 0.0628 20.00%
1998-11-19 0 0.450 0.445 0.460 0.435 0.455 676,000 300,450 0.4445 0.059 0.058 0.060 0.057 0.059 5,174,087 0.0581 3.45%
1998-11-18 0 0.435 0.435 0.440 0.425 0.460 4,046,000 1,813,120 0.4481 0.057 0.057 0.057 0.056 0.060 30,967,981 0.0585 6.10%
1998-11-17 0 0.410 0.410 0.425 0.410 0.460 3,280,000 1,392,230 0.4245 0.054 0.054 0.056 0.054 0.060 25,105,037 0.0555 -14.58%
1998-11-16 0 0.480 0.475 0.480 0.300 0.480 2,922,000 1,224,160 0.4189 0.063 0.062 0.063 0.039 0.063 22,364,914 0.0547 54.84%
1998-11-13 0 0.310 0.295 0.310 0.300 0.310 690,000 209,430 0.3035 0.041 0.039 0.041 0.039 0.041 5,281,242 0.0397 1.64%
1998-11-12 0 0.305 0.305 0.315 0.300 0.330 530,000 164,150 0.3097 0.040 0.040 0.041 0.039 0.043 4,056,607 0.0405 5.17%
1998-11-11 0 0.290 0.280 0.300 0.270 0.290 710,000 201,600 0.2839 0.038 0.037 0.039 0.035 0.038 5,434,322 0.0371 7.41%
1998-11-10 0 0.270 0.270 0.290 0.270 0.290 1,680,000 475,200 0.2829 0.035 0.035 0.038 0.035 0.038 12,858,677 0.0370 -3.57%
1998-11-09 0 0.280 0.275 0.285 0.280 0.290 3,300,000 935,550 0.2835 0.037 0.036 0.037 0.037 0.038 25,258,116 0.0370 -3.45%
1998-11-06 0 0.290 0.280 0.290 0.255 0.290 1,328,000 359,910 0.2710 0.038 0.037 0.038 0.033 0.038 10,164,478 0.0354 11.54%
1998-11-05 0 0.260 0.255 0.280 0.260 0.270 630,000 167,600 0.2660 0.034 0.033 0.037 0.034 0.035 4,822,004 0.0348 1.96%
1998-11-04 0 0.255 0.255 0.270 0.255 0.255 1,650,000 420,750 0.2550 0.033 0.033 0.035 0.033 0.033 12,629,058 0.0333 -3.77%
1998-11-03 0 0.265 0.260 0.270 0.250 0.275 1,310,000 342,300 0.2613 0.035 0.034 0.035 0.033 0.036 10,026,707 0.0341 3.92%
1998-11-02 0 0.255 0.250 0.270 0.255 0.270 1,080,000 281,600 0.2607 0.033 0.033 0.035 0.033 0.035 8,266,293 0.0341 0.00%
1998-10-30 0 0.255 0.250 0.260 0.255 0.270 700,000 183,000 0.2614 0.033 0.033 0.034 0.033 0.035 5,357,782 0.0342 -8.93%
1998-10-29 0 0.280 0.270 0.280 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
1998-10-27 0 0.280 - 0.280 0.275 0.280 100,000 27,760 0.2776 0.037 - 0.037 0.036 0.037 765,397 0.0363 1.82%
1998-10-26 0 0.275 0.260 0.275 - - 0 0 - 0.036 0.034 0.036 - - 0 - -1.79%
1998-10-23 0 0.280 0.260 0.280 0.280 0.280 4,000 1,120 0.2800 0.037 0.034 0.037 0.037 0.037 30,616 0.0366 0.00%
1998-10-22 0 0.280 0.260 0.280 - - 0 0 - 0.037 0.034 0.037 - - 0 - 0.00%
1998-10-21 0 0.280 0.260 0.280 - - 0 0 - 0.037 0.034 0.037 - - 0 - 0.00%
1998-10-20 0 0.280 0.270 0.280 0.280 0.290 124,000 34,760 0.2803 0.037 0.035 0.037 0.037 0.038 949,093 0.0366 -6.67%
1998-10-19 0 0.300 0.280 - 0.300 0.300 10,000 3,000 0.3000 0.039 0.037 - 0.039 0.039 76,540 0.0392 11.11%
1998-10-16 0 0.270 0.270 - - - 0 0 - 0.035 0.035 - - - 0 - 0.00%
1998-10-15 0 0.270 0.270 - 0.270 0.270 52,000 14,040 0.2700 0.035 0.035 - 0.035 0.035 398,007 0.0353 -1.82%
1998-10-14 0 0.275 0.270 0.280 0.270 0.275 286,000 77,720 0.2717 0.036 0.035 0.037 0.035 0.036 2,189,037 0.0355 3.77%
1998-10-13 0 0.265 0.265 - 0.265 0.270 108,000 29,120 0.2696 0.035 0.035 - 0.035 0.035 826,629 0.0352 -3.64%
1998-10-12 0 0.275 - 0.280 0.275 0.275 170,000 46,750 0.2750 0.036 - 0.037 0.036 0.036 1,301,176 0.0359 0.00%
1998-10-09 0 0.275 0.275 - 0.275 0.275 50,000 13,750 0.2750 0.036 0.036 - 0.036 0.036 382,699 0.0359 3.77%
1998-10-08 0 0.265 0.265 0.270 - - 0 0 - 0.035 0.035 0.035 - - 0 - 0.00%
1998-10-07 0 0.265 0.260 - 0.265 0.265 50,000 13,250 0.2650 0.035 0.034 - 0.035 0.035 382,699 0.0346 0.00%
1998-10-05 0 0.265 0.265 - 0.265 0.265 10,000 2,650 0.2650 0.035 0.035 - 0.035 0.035 76,540 0.0346 0.00%
1998-09-30 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 0.035 0.034 0.037 0.035 0.035 765,397 0.0346 0.00%
1998-09-29 0 0.265 0.260 - 0.265 0.270 300,000 80,000 0.2667 0.035 0.034 - 0.035 0.035 2,296,192 0.0348 -1.85%
1998-09-28 0 0.270 0.265 - 0.260 0.270 84,000 22,440 0.2671 0.035 0.035 - 0.034 0.035 642,934 0.0349 3.85%
1998-09-25 0 0.260 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-24 0 0.260 0.260 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1998-09-23 0 0.260 0.260 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
1998-09-22 0 0.260 0.250 - 0.260 0.260 50,000 13,000 0.2600 0.034 0.033 - 0.034 0.034 382,699 0.0340 -1.89%
1998-09-21 0 0.265 0.260 - 0.265 0.265 200,000 53,000 0.2650 0.035 0.034 - 0.035 0.035 1,530,795 0.0346 0.00%
1998-09-18 0 0.265 0.260 - 0.265 0.265 200,000 53,000 0.2650 0.035 0.034 - 0.035 0.035 1,530,795 0.0346 -5.36%
1998-09-17 0 0.280 0.265 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
1998-09-16 0 0.280 0.260 - 0.280 0.280 50,000 14,000 0.2800 0.037 0.034 - 0.037 0.037 382,699 0.0366 0.00%
1998-09-15 0 0.280 0.260 0.280 - - 0 0 - 0.037 0.034 0.037 - - 0 - 0.00%
1998-09-14 0 0.280 - - 0.280 0.280 50,000 14,000 0.2800 0.037 - - 0.037 0.037 382,699 0.0366 -6.67%
1998-09-11 0 0.300 0.280 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1998-09-10 0 0.300 0.280 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
1998-09-09 0 0.300 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-09-08 0 0.300 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-09-07 0 0.300 0.300 - 0.300 0.300 8,000 2,400 0.3000 0.039 0.039 - 0.039 0.039 61,232 0.0392 0.00%
1998-09-04 0 0.300 - 0.320 0.300 0.300 48,000 14,400 0.3000 0.039 - 0.042 0.039 0.039 367,391 0.0392 0.00%
1998-09-03 0 0.300 0.300 - - - 0 0 - 0.039 0.039 - - - 0 - 42.86%
1998-09-02 0 0.210 0.206 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1998-09-01 0 0.210 0.206 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1998-08-31 0 0.210 0.206 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1998-08-28 0 0.210 0.210 - 0.210 0.216 48,000 10,124 0.2109 0.027 0.027 - 0.027 0.028 367,391 0.0276 0.00%
1998-08-27 0 0.210 0.200 - 0.210 0.210 200,000 42,000 0.2100 0.027 0.026 - 0.027 0.027 1,530,795 0.0274 -4.55%
1998-08-26 0 0.220 0.218 - 0.216 0.220 158,000 34,328 0.2173 0.029 0.028 - 0.028 0.029 1,209,328 0.0284 0.00%
1998-08-25 0 0.220 - - 0.220 0.220 200,000 44,000 0.2200 0.029 - - 0.029 0.029 1,530,795 0.0287 -4.35%
1998-08-24 0 0.230 0.226 - 0.230 0.230 200,000 46,000 0.2300 0.030 0.030 - 0.030 0.030 1,530,795 0.0300 0.00%
1998-08-21 0 0.250 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-08-20 0 0.250 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-08-19 0 0.250 - 0.270 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1998-08-18 0 0.250 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
1998-08-14 0 0.250 - 0.270 - - 0 0 - 0.030 - 0.032 - - 0 - 0.00%
1998-08-13 0 0.250 - 0.270 0.250 0.275 550,000 141,250 0.2568 0.030 - 0.032 0.030 0.033 4,575,746 0.0309 -5.66%
1998-08-12 0 0.265 0.265 0.275 0.260 0.260 10,000 2,600 0.2600 0.032 0.032 0.033 0.031 0.031 83,195 0.0313 1.92%
1998-08-11 0 0.260 0.260 0.275 0.260 0.260 210,000 54,750 0.2607 0.031 0.031 0.033 0.031 0.031 1,747,103 0.0313 -1.89%
1998-08-10 0 0.265 - 0.280 0.265 0.270 542,000 144,840 0.2672 0.032 - 0.034 0.032 0.032 4,509,189 0.0321 -3.64%
1998-08-07 0 0.275 0.270 0.280 - - 0 0 - 0.033 0.032 0.034 - - 0 - 0.00%
1998-08-06 0 0.275 0.270 0.275 0.275 0.280 382,000 106,710 0.2793 0.033 0.032 0.033 0.033 0.034 3,178,063 0.0336 -1.79%
1998-08-05 0 0.280 0.280 0.285 0.280 0.280 650,000 182,000 0.2800 0.034 0.034 0.034 0.034 0.034 5,407,699 0.0337 3.70%
1998-08-04 0 0.270 0.270 0.280 0.270 0.280 198,000 55,060 0.2781 0.032 0.032 0.034 0.032 0.034 1,647,268 0.0334 -3.57%
1998-08-03 0 0.280 0.275 0.300 0.280 0.280 200,000 56,000 0.2800 0.034 0.033 0.036 0.034 0.034 1,663,908 0.0337 -6.67%
1998-07-31 0 0.300 0.280 0.300 0.270 0.300 160,000 45,100 0.2819 0.036 0.034 0.036 0.032 0.036 1,331,126 0.0339 7.14%
1998-07-30 0 0.280 0.270 0.285 0.270 0.280 164,000 45,280 0.2761 0.034 0.032 0.034 0.032 0.034 1,364,404 0.0332 -3.45%
1998-07-29 0 0.290 0.270 0.300 0.250 0.290 246,000 65,800 0.2675 0.035 0.032 0.036 0.030 0.035 2,046,606 0.0322 7.41%
1998-07-28 0 0.270 0.260 0.270 0.260 0.260 50,000 13,000 0.2600 0.032 0.031 0.032 0.031 0.031 415,977 0.0313 0.00%
1998-07-27 0 0.270 0.250 0.275 0.270 0.270 200,000 54,000 0.2700 0.032 0.030 0.033 0.032 0.032 1,663,908 0.0325 -3.57%
1998-07-24 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 0.034 0.032 0.035 0.034 0.034 831,954 0.0337 -3.45%
1998-07-23 0 0.290 0.280 0.290 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
1998-07-22 0 0.290 0.290 0.305 0.290 0.300 570,000 170,800 0.2996 0.035 0.035 0.037 0.035 0.036 4,742,136 0.0360 -3.33%
1998-07-21 0 0.300 0.290 - 0.300 0.300 326,000 97,800 0.3000 0.036 0.035 - 0.036 0.036 2,712,169 0.0361 0.00%
1998-07-20 0 0.300 0.285 0.300 0.300 0.315 316,000 96,400 0.3051 0.036 0.034 0.036 0.036 0.038 2,628,974 0.0367 -6.25%
1998-07-17 0 0.320 0.300 0.330 0.320 0.350 280,000 93,900 0.3354 0.038 0.036 0.040 0.038 0.042 2,329,471 0.0403 -11.11%
1998-07-16 0 0.360 - 0.360 0.360 0.360 40,000 14,400 0.3600 0.043 - 0.043 0.043 0.043 332,782 0.0433 -5.26%
1998-07-15 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-14 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-13 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-10 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-09 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-08 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-07 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-06 0 0.380 0.370 0.380 - - 0 0 - 0.046 0.044 0.046 - - 0 - -1.30%
1998-07-03 0 0.385 - 0.395 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-07-02 0 0.385 - 0.395 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-06-30 0 0.385 - 0.395 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-06-29 0 0.385 - 0.395 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-06-26 0 0.385 - 0.390 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-06-25 0 0.385 0.375 0.390 0.385 0.430 510,000 206,100 0.4041 0.046 0.045 0.047 0.046 0.052 4,242,964 0.0486 -10.47%
1998-06-24 0 0.430 - 0.430 - - 0 0 - 0.052 - 0.052 - - 0 - -4.44%
1998-06-23 0 0.450 - 0.450 - - 0 0 - 0.054 - 0.054 - - 0 - -3.23%
1998-06-22 0 0.465 - 0.465 - - 0 0 - 0.056 - 0.056 - - 0 - -1.06%
1998-06-19 0 0.470 - 0.470 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-06-18 0 0.470 - 0.480 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
1998-06-17 0 0.470 - 0.470 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-06-16 0 0.470 - 0.470 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1998-06-15 0 0.470 - 0.470 - - 0 0 - 0.056 - 0.056 - - 0 - -1.05%
1998-06-12 0 0.475 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-11 0 0.475 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-10 0 0.475 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-09 0 0.475 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1998-06-08 0 0.475 - 0.475 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1998-06-05 0 0.475 - 0.480 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1998-06-04 0 0.475 - 0.480 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
1998-06-03 0 0.475 - 0.475 - - 0 0 - 0.057 - 0.057 - - 0 - -1.04%
1998-06-02 0 0.480 - 0.480 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-06-01 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-29 0 0.480 - 0.480 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-28 0 0.480 - 0.490 - - 0 0 - 0.058 - 0.059 - - 0 - 0.00%
1998-05-27 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-05-26 0 0.480 - 0.500 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1998-05-25 0 0.480 - 0.500 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
1998-05-22 0 0.480 - 0.480 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-21 0 0.480 - 0.480 - - 0 0 - 0.058 - 0.058 - - 0 - -1.03%
1998-05-20 0 0.485 - 0.485 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-19 0 0.485 - 0.485 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-18 0 0.485 0.465 0.485 - - 0 0 - 0.058 0.056 0.058 - - 0 - -3.00%
1998-05-15 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-05-14 0 0.500 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-05-13 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-05-12 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-05-11 0 0.500 - 0.530 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
1998-05-08 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-05-07 0 0.500 - 0.530 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
1998-05-06 0 0.500 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-05-05 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - -1.96%
1998-05-04 0 0.510 - - 0.500 0.510 32,000 16,020 0.5006 0.061 - - 0.060 0.061 266,225 0.0602 2.00%
1998-05-01 0 0.500 - 0.510 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1998-04-30 0 0.500 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-04-29 0 0.500 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1998-04-28 0 0.500 - - 0.490 0.500 70,000 34,500 0.4929 0.060 - - 0.059 0.060 582,368 0.0592 0.00%
1998-04-27 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - 0.00%
1998-04-24 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - -1.96%
1998-04-23 0 0.510 - - 0.510 0.510 100,000 51,000 0.5100 0.061 - - 0.061 0.061 831,954 0.0613 0.00%
1998-04-22 0 0.510 - 0.530 - - 0 0 - 0.061 - 0.064 - - 0 - 0.00%
1998-04-21 0 0.510 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-20 0 0.510 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-17 0 0.510 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-16 0 0.510 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-15 0 0.510 - 0.540 - - 0 0 - 0.061 - 0.065 - - 0 - 0.00%
1998-04-14 0 0.510 - 0.540 - - 0 0 - 0.061 - 0.065 - - 0 - 0.00%
1998-04-09 0 0.510 0.510 - 0.500 0.510 142,000 72,220 0.5086 0.061 0.061 - 0.060 0.061 1,181,374 0.0611 2.00%
1998-04-08 0 0.500 - 0.500 - - 0 0 - 0.060 - 0.060 - - 0 - -1.96%
1998-04-07 0 0.510 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1998-04-03 0 0.510 0.510 0.540 0.510 0.510 40,000 20,400 0.5100 0.061 0.061 0.065 0.061 0.061 332,782 0.0613 -1.92%
1998-04-02 0 0.520 0.500 0.530 - - 0 0 - 0.063 0.060 0.064 - - 0 - 0.00%
1998-04-01 0 0.520 0.500 - - - 0 0 - 0.063 0.060 - - - 0 - 0.00%
1998-03-31 0 0.520 0.500 0.550 - - 0 0 - 0.063 0.060 0.066 - - 0 - 0.00%
1998-03-30 0 0.520 0.480 0.520 0.490 0.520 86,000 43,820 0.5095 0.063 0.058 0.063 0.059 0.063 715,480 0.0612 1.96%
1998-03-27 0 0.510 0.500 0.550 - - 0 0 - 0.061 0.060 0.066 - - 0 - 0.00%
1998-03-26 0 0.510 0.510 0.520 0.500 0.500 16,000 8,000 0.5000 0.061 0.061 0.063 0.060 0.060 133,113 0.0601 4.08%
1998-03-25 0 0.490 0.480 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
1998-03-24 0 0.490 0.490 - - - 0 0 - 0.059 0.059 - - - 0 - 1.03%
1998-03-23 0 0.485 0.485 - 0.485 0.485 30,000 14,550 0.4850 0.058 0.058 - 0.058 0.058 249,586 0.0583 -1.02%
1998-03-20 0 0.490 0.490 - - - 0 0 - 0.059 0.059 - - - 0 - 1.03%
1998-03-19 0 0.485 0.480 0.520 0.485 0.500 324,000 160,500 0.4954 0.058 0.058 0.063 0.058 0.060 2,695,530 0.0595 -3.00%
1998-03-18 0 0.500 - 0.530 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
1998-03-17 0 0.500 - 0.530 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
1998-03-16 0 0.500 0.480 - 0.480 0.500 54,000 26,800 0.4963 0.060 0.058 - 0.058 0.060 449,255 0.0597 4.17%
1998-03-13 0 0.480 - 0.490 0.480 0.480 10,000 4,800 0.4800 0.058 - 0.059 0.058 0.058 83,195 0.0577 0.00%
1998-03-12 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-03-11 0 0.480 - 0.500 0.480 0.480 10,000 4,800 0.4800 0.058 - 0.060 0.058 0.058 83,195 0.0577 0.00%
1998-03-10 0 0.480 - 0.480 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-03-09 0 0.480 - 0.500 0.480 0.480 30,001 14,400 0.4800 0.058 - 0.060 0.058 0.058 249,594 0.0577 0.00%
1998-03-06 0 0.480 - - 0.480 0.480 20,000 9,600 0.4800 0.058 - - 0.058 0.058 166,391 0.0577 0.00%
1998-03-05 0 0.480 - 0.480 0.480 0.480 180,000 86,400 0.4800 0.058 - 0.058 0.058 0.058 1,497,517 0.0577 0.00%
1998-03-04 0 0.480 0.480 0.500 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1998-03-03 0 0.480 0.450 0.500 0.450 0.480 144,000 66,480 0.4617 0.058 0.054 0.060 0.054 0.058 1,198,013 0.0555 0.00%
1998-03-02 0 0.480 0.480 0.500 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
1998-02-27 0 0.480 0.460 0.490 0.480 0.500 22,000 10,600 0.4818 0.058 0.055 0.059 0.058 0.060 183,030 0.0579 0.00%
1998-02-26 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-02-25 0 0.480 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1998-02-24 0 0.480 0.460 0.480 - - 0 0 - 0.058 0.055 0.058 - - 0 - -2.04%
1998-02-23 0 0.490 0.490 0.495 0.490 0.490 120,000 58,800 0.4900 0.059 0.059 0.059 0.059 0.059 998,345 0.0589 0.00%
1998-02-20 0 0.490 0.450 0.490 0.485 0.490 70,000 33,450 0.4779 0.059 0.054 0.059 0.058 0.059 582,368 0.0574 5.38%
1998-02-19 0 0.465 0.450 0.470 0.465 0.465 100,000 46,500 0.4650 0.056 0.054 0.056 0.056 0.056 831,954 0.0559 -1.06%
1998-02-18 0 0.470 0.460 0.490 0.470 0.490 100,000 48,200 0.4820 0.056 0.055 0.059 0.056 0.059 831,954 0.0579 2.17%
1998-02-17 0 0.460 0.455 0.480 0.460 0.460 20,000 9,200 0.4600 0.055 0.055 0.058 0.055 0.055 166,391 0.0553 2.22%
1998-02-16 0 0.450 0.430 0.470 - - 0 0 - 0.054 0.052 0.056 - - 0 - 0.00%
1998-02-13 0 0.450 0.450 0.480 0.450 0.470 60,000 27,800 0.4633 0.054 0.054 0.058 0.054 0.056 499,172 0.0557 -6.25%
1998-02-12 0 0.480 0.450 0.490 0.460 0.480 100,000 47,000 0.4700 0.058 0.054 0.059 0.055 0.058 831,954 0.0565 10.34%
1998-02-11 0 0.435 0.420 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
1998-02-10 0 0.435 0.420 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
1998-02-09 0 0.435 0.420 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
1998-02-06 0 0.435 0.435 - - - 0 0 - 0.052 0.052 - - - 0 - 8.75%
1998-02-05 0 0.400 0.400 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
1998-02-04 0 0.400 0.400 - 0.400 0.400 114,000 45,600 0.4000 0.048 0.048 - 0.048 0.048 948,427 0.0481 5.26%
1998-02-03 0 0.380 0.380 - 0.380 0.380 500,000 190,000 0.3800 0.046 0.046 - 0.046 0.046 4,159,769 0.0457 0.00%
1998-02-02 0 0.380 0.370 0.380 0.380 0.380 300,000 114,000 0.3800 0.046 0.044 0.046 0.046 0.046 2,495,861 0.0457 5.56%
1998-01-27 0 0.360 - 0.360 0.360 0.360 30,000 10,800 0.3600 0.043 - 0.043 0.043 0.043 249,586 0.0433 0.00%
1998-01-26 0 0.360 0.335 0.360 0.360 0.360 170,000 61,200 0.3600 0.043 0.040 0.043 0.043 0.043 1,414,321 0.0433 0.00%
1998-01-23 0 0.360 0.330 - 0.330 0.380 514,000 180,040 0.3503 0.043 0.040 - 0.040 0.046 4,276,242 0.0421 -5.26%
1998-01-22 0 0.380 0.375 0.390 0.380 0.385 450,000 171,750 0.3817 0.046 0.045 0.047 0.046 0.046 3,743,792 0.0459 -3.80%
1998-01-21 0 0.395 0.390 0.400 0.390 0.400 2,470,000 980,750 0.3971 0.047 0.047 0.048 0.047 0.048 20,549,258 0.0477 1.28%
1998-01-20 0 0.390 0.380 0.420 0.390 0.400 100,000 39,500 0.3950 0.047 0.046 0.050 0.047 0.048 831,954 0.0475 -7.14%
1998-01-19 0 0.420 0.360 0.420 0.380 0.440 382,000 155,180 0.4062 0.050 0.043 0.050 0.046 0.053 3,178,063 0.0488 0.00%
1998-01-16 0 0.420 - 0.420 0.410 0.420 60,000 24,720 0.4120 0.050 - 0.050 0.049 0.050 499,172 0.0495 0.00%
1998-01-15 0 0.420 0.410 0.420 0.420 0.430 100,000 42,500 0.4250 0.050 0.049 0.050 0.050 0.052 831,954 0.0511 5.00%
1998-01-14 0 0.400 0.400 0.445 0.400 0.460 498,000 213,200 0.4281 0.048 0.048 0.053 0.048 0.055 4,143,130 0.0515 -14.89%
1998-01-13 0 0.470 0.460 0.480 0.470 0.500 120,000 58,400 0.4867 0.056 0.055 0.058 0.056 0.060 998,345 0.0585 -2.08%
1998-01-12 0 0.480 0.460 0.480 0.480 0.500 120,000 58,600 0.4883 0.058 0.055 0.058 0.058 0.060 998,345 0.0587 -14.29%
1998-01-09 0 0.560 0.560 0.590 0.560 0.590 120,000 68,500 0.5708 0.067 0.067 0.071 0.067 0.071 998,345 0.0686 1.82%
1998-01-08 0 0.550 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-01-07 0 0.550 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-01-06 0 0.550 - - - - 0 0 - 0.066 - - - - 0 - 0.00%
1998-01-05 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.066 0.066 0.067 0.066 0.066 166,391 0.0661 0.00%
1998-01-02 0 0.550 0.550 - 0.550 0.560 260,000 143,500 0.5519 0.066 0.066 - 0.066 0.067 2,163,080 0.0663 -1.79%
1997-12-31 0 0.560 - 0.560 0.540 0.560 80,000 43,800 0.5475 0.067 - 0.067 0.065 0.067 665,563 0.0658 3.70%
1997-12-30 0 0.540 0.530 0.580 0.540 0.560 190,000 104,400 0.5495 0.065 0.064 0.070 0.065 0.067 1,580,712 0.0660 0.00%
1997-12-29 0 0.540 0.540 - 0.540 0.580 220,000 125,000 0.5682 0.065 0.065 - 0.065 0.070 1,830,298 0.0683 -6.90%
1997-12-24 0 0.580 0.580 0.590 0.580 0.600 330,000 193,400 0.5861 0.070 0.070 0.071 0.070 0.072 2,745,447 0.0704 -3.33%
1997-12-23 0 0.600 0.560 0.600 0.600 0.600 50,000 30,000 0.6000 0.072 0.067 0.072 0.072 0.072 415,977 0.0721 0.00%
1997-12-22 0 0.600 0.500 0.600 0.540 0.600 130,000 76,600 0.5892 0.072 0.060 0.072 0.065 0.072 1,081,540 0.0708 -4.76%
1997-12-19 0 0.630 0.600 0.630 - - 0 0 - 0.076 0.072 0.076 - - 0 - -3.08%
1997-12-18 0 0.650 0.600 0.650 - - 0 0 - 0.078 0.072 0.078 - - 0 - -4.41%
1997-12-17 0 0.680 - 0.680 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1997-12-16 0 0.680 - 0.680 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1997-12-15 0 0.680 - 0.700 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1997-12-12 0 0.680 - 0.680 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1997-12-11 0 0.680 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1997-12-10 0 0.690 - 0.690 0.700 0.700 10,000 7,000 0.7000 0.082 - 0.082 0.083 0.083 84,419 0.0829 1.47%
1997-12-09 0 0.680 - 0.700 0.650 0.680 250,000 169,100 0.6764 0.081 - 0.083 0.077 0.081 2,110,471 0.0801 -2.86%
1997-12-08 0 0.700 0.700 - 0.680 0.700 96,000 67,080 0.6988 0.083 0.083 - 0.081 0.083 810,421 0.0828 2.94%
1997-12-05 0 0.680 0.660 0.700 0.660 0.680 150,000 100,000 0.6667 0.081 0.078 0.083 0.078 0.081 1,266,283 0.0790 6.25%
1997-12-04 0 0.640 - 0.660 - - 0 0 - 0.076 - 0.078 - - 0 - 0.00%
1997-12-03 0 0.640 0.640 - 0.600 0.600 214,352 128,583 0.5999 0.076 0.076 - 0.071 0.071 1,809,535 0.0711 10.34%
1997-12-02 0 0.580 0.580 - 0.580 0.580 20,000 11,600 0.5800 0.069 0.069 - 0.069 0.069 168,838 0.0687 0.00%
1997-12-01 0 0.580 0.560 0.580 - - 0 0 - 0.069 0.066 0.069 - - 0 - 0.00%
1997-11-28 0 0.580 0.550 0.600 - - 0 0 - 0.069 0.065 0.071 - - 0 - 0.00%
1997-11-27 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.069 0.069 0.071 0.069 0.069 253,257 0.0687 -3.33%
1997-11-26 0 0.600 - 0.600 0.600 0.610 158,000 95,100 0.6019 0.071 - 0.071 0.071 0.072 1,333,818 0.0713 0.00%
1997-11-25 0 0.600 0.600 0.650 0.600 0.630 132,000 80,700 0.6114 0.071 0.071 0.077 0.071 0.075 1,114,329 0.0724 -9.09%
1997-11-24 0 0.660 0.660 0.700 0.660 0.660 30,000 19,800 0.6600 0.078 0.078 0.083 0.078 0.078 253,257 0.0782 -4.35%
1997-11-21 0 0.690 0.660 0.690 - - 0 0 - 0.082 0.078 0.082 - - 0 - -1.43%
1997-11-20 0 0.700 - 0.700 0.700 0.700 44,000 30,800 0.7000 0.083 - 0.083 0.083 0.083 371,443 0.0829 1.45%
1997-11-19 0 0.690 0.660 0.690 - - 0 0 - 0.082 0.078 0.082 - - 0 - -1.43%
1997-11-18 0 0.700 0.670 0.700 - - 0 0 - 0.083 0.079 0.083 - - 0 - -2.78%
1997-11-17 0 0.720 0.700 0.720 0.700 0.720 566,000 396,600 0.7007 0.085 0.083 0.085 0.083 0.085 4,778,106 0.0830 2.86%
1997-11-14 0 0.700 0.690 0.720 0.700 0.700 150,000 105,000 0.7000 0.083 0.082 0.085 0.083 0.083 1,266,283 0.0829 1.45%
1997-11-13 0 0.690 0.680 0.700 0.680 0.690 334,000 227,320 0.6806 0.082 0.081 0.083 0.081 0.082 2,819,589 0.0806 1.47%
1997-11-12 0 0.680 0.670 0.690 0.680 0.690 300,000 206,000 0.6867 0.081 0.079 0.082 0.081 0.082 2,532,565 0.0813 -1.45%
1997-11-11 0 0.690 0.690 0.700 0.690 0.700 218,000 151,200 0.6936 0.082 0.082 0.083 0.082 0.083 1,840,331 0.0822 0.00%
1997-11-10 0 0.690 0.680 0.700 0.680 0.690 300,000 205,800 0.6860 0.082 0.081 0.083 0.081 0.082 2,532,565 0.0813 2.99%
1997-11-07 0 0.670 0.670 0.720 0.660 0.700 520,000 360,400 0.6931 0.079 0.079 0.085 0.078 0.083 4,389,780 0.0821 -4.29%
1997-11-06 0 0.700 0.700 0.740 0.700 0.740 226,000 159,400 0.7053 0.083 0.083 0.088 0.083 0.088 1,907,866 0.0835 0.00%
1997-11-05 0 0.700 0.690 0.730 0.700 0.700 400,000 280,000 0.7000 0.083 0.082 0.086 0.083 0.083 3,376,753 0.0829 -4.11%
1997-11-04 0 0.730 0.700 - 0.700 0.730 392,000 277,400 0.7077 0.086 0.083 - 0.083 0.086 3,309,218 0.0838 4.29%
1997-11-03 0 0.700 0.690 0.730 0.680 0.700 350,000 243,900 0.6969 0.083 0.082 0.086 0.081 0.083 2,954,659 0.0825 0.00%
1997-10-31 0 0.700 0.690 - 0.700 0.700 90,000 63,000 0.7000 0.083 0.082 - 0.083 0.083 759,770 0.0829 2.94%
1997-10-30 0 0.680 0.660 0.700 0.680 0.700 142,000 98,080 0.6907 0.081 0.078 0.083 0.081 0.083 1,198,747 0.0818 0.00%
1997-10-29 0 0.680 0.680 0.690 0.670 0.680 610,000 414,300 0.6792 0.081 0.081 0.082 0.079 0.081 5,149,549 0.0805 4.62%
1997-10-28 0 0.650 0.650 0.670 0.640 0.650 80,000 51,500 0.6438 0.077 0.077 0.079 0.076 0.077 675,351 0.0763 -4.41%
1997-10-27 0 0.680 0.680 - 0.650 0.700 220,000 150,060 0.6821 0.081 0.081 - 0.077 0.083 1,857,214 0.0808 -2.86%
1997-10-24 0 0.700 0.700 0.740 0.540 0.700 1,956,000 1,265,980 0.6472 0.083 0.083 0.088 0.064 0.083 16,512,325 0.0767 29.63%
1997-10-23 0 0.540 0.540 0.610 0.540 0.740 1,308,000 824,520 0.6304 0.064 0.064 0.072 0.064 0.088 11,041,984 0.0747 -28.00%
1997-10-22 0 0.750 0.750 0.800 0.750 0.810 516,000 392,660 0.7610 0.089 0.089 0.095 0.089 0.096 4,356,012 0.0901 -19.35%
1997-10-21 0 0.930 - 0.930 - - 0 0 - 0.110 - 0.110 - - 0 - -1.06%
1997-10-20 0 0.940 - 0.940 0.940 0.940 30,000 28,200 0.9400 0.111 - 0.111 0.111 0.111 253,257 0.1113 -2.08%
1997-10-17 0 0.960 - 0.960 0.980 0.980 2,000 1,960 0.9800 0.114 - 0.114 0.116 0.116 16,884 0.1161 -1.03%
1997-10-16 0 0.970 - 0.970 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
1997-10-15 0 0.970 - 0.980 - - 0 0 - 0.115 - 0.116 - - 0 - 0.00%
1997-10-14 0 0.970 - 0.970 - - 0 0 - 0.115 - 0.115 - - 0 - -1.02%
1997-10-13 0 0.980 - 0.980 - - 0 0 - 0.116 - 0.116 - - 0 - -1.01%
1997-10-09 0 0.990 - 0.990 - - 0 0 - 0.117 - 0.117 - - 0 - -1.00%
1997-10-08 0 1.000 - 1.020 1.000 1.000 50,000 50,000 1.0000 0.118 - 0.121 0.118 0.118 422,094 0.1185 0.00%
1997-10-07 0 1.000 1.000 1.030 1.000 1.030 144,000 145,500 1.0104 0.118 0.118 0.122 0.118 0.122 1,215,631 0.1197 -4.76%
1997-10-06 0 1.050 - 1.050 - - 0 0 - 0.124 - 0.124 - - 0 - 0.00%
1997-10-03 0 1.050 - 1.080 1.040 1.060 960,000 1,007,700 1.0497 0.124 - 0.128 0.123 0.126 8,104,208 0.1243 0.96%
1997-09-30 0 1.040 1.030 1.040 1.020 1.040 86,000 88,960 1.0344 0.123 0.122 0.123 0.121 0.123 726,002 0.1225 5.05%
1997-09-29 0 0.990 0.990 1.010 0.990 0.990 140,000 138,600 0.9900 0.117 0.117 0.120 0.117 0.117 1,181,864 0.1173 0.00%
1997-09-26 0 0.990 0.990 1.000 0.990 1.000 142,000 141,080 0.9935 0.117 0.117 0.118 0.117 0.118 1,198,747 0.1177 0.00%
1997-09-25 0 0.990 0.990 1.000 0.990 1.000 206,000 204,440 0.9924 0.117 0.117 0.118 0.117 0.118 1,739,028 0.1176 0.00%
1997-09-24 0 0.990 0.980 0.990 0.970 0.990 344,000 337,920 0.9823 0.117 0.116 0.117 0.115 0.117 2,904,008 0.1164 2.06%
1997-09-23 0 0.970 0.970 1.000 0.970 0.970 220,000 213,400 0.9700 0.115 0.115 0.118 0.115 0.115 1,857,214 0.1149 0.00%
1997-09-22 0 0.970 0.970 0.980 0.970 0.970 580,000 562,600 0.9700 0.115 0.115 0.116 0.115 0.115 4,896,293 0.1149 0.00%
1997-09-19 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.115 0.115 0.117 0.115 0.115 168,838 0.1149 0.00%
1997-09-18 0 0.970 0.970 0.990 0.970 0.970 280,000 271,600 0.9700 0.115 0.115 0.117 0.115 0.115 2,363,727 0.1149 0.00%
1997-09-16 0 0.970 0.970 0.980 0.970 0.980 120,000 117,400 0.9783 0.115 0.115 0.116 0.115 0.116 1,013,026 0.1159 1.04%
1997-09-15 0 0.960 0.960 0.990 0.960 0.960 50,000 48,000 0.9600 0.114 0.114 0.117 0.114 0.114 422,094 0.1137 0.00%
1997-09-12 0 0.960 0.960 0.980 0.960 0.980 86,000 84,160 0.9786 0.114 0.114 0.116 0.114 0.116 726,002 0.1159 -2.04%
1997-09-11 0 0.980 0.950 0.980 0.950 0.990 180,000 174,200 0.9678 0.116 0.113 0.116 0.113 0.117 1,519,539 0.1146 3.16%
1997-09-10 0 0.950 0.950 0.980 0.930 0.950 202,000 191,660 0.9488 0.113 0.113 0.116 0.110 0.113 1,705,261 0.1124 2.15%
1997-09-09 0 0.930 0.930 - 0.920 0.930 150,000 139,000 0.9267 0.110 0.110 - 0.109 0.110 1,266,283 0.1098 1.09%
1997-09-08 0 0.920 0.920 0.960 0.920 0.940 100,000 93,000 0.9300 0.109 0.109 0.114 0.109 0.111 844,188 0.1102 0.00%
1997-09-05 0 0.920 0.920 0.960 0.920 0.950 480,000 452,600 0.9429 0.109 0.109 0.114 0.109 0.113 4,052,104 0.1117 -3.16%
1997-09-04 0 0.950 0.950 1.000 0.950 1.000 250,000 244,000 0.9760 0.113 0.113 0.118 0.113 0.118 2,110,471 0.1156 -2.06%
1997-09-03 0 0.970 0.970 - - - 0 0 - 0.115 0.115 - - - 0 - 4.30%
1997-09-02 0 0.930 0.930 0.990 0.900 0.960 152,000 142,040 0.9345 0.110 0.110 0.117 0.107 0.114 1,283,166 0.1107 -7.00%
1997-09-01 0 1.000 1.000 1.040 1.000 1.040 1,072,000 1,082,900 1.0102 0.118 0.118 0.123 0.118 0.123 9,049,699 0.1197 -0.99%
1997-08-29 0 1.010 1.010 1.050 1.000 1.030 316,000 320,860 1.0154 0.120 0.120 0.124 0.118 0.122 2,667,635 0.1203 -1.94%
1997-08-28 0 1.030 1.030 1.050 1.030 1.050 428,000 443,840 1.0370 0.122 0.122 0.124 0.122 0.124 3,613,126 0.1228 -1.90%
1997-08-27 0 1.050 1.030 1.070 1.030 1.050 380,000 393,100 1.0345 0.124 0.122 0.127 0.122 0.124 3,207,916 0.1225 1.94%
1997-08-26 0 1.030 1.030 1.060 1.020 1.040 640,000 661,600 1.0338 0.122 0.122 0.126 0.121 0.123 5,402,806 0.1225 1.48%
1997-08-25 0 1.050 1.050 1.080 1.050 1.080 988,000 1,051,800 1.0646 0.120 0.120 0.124 0.120 0.124 8,628,187 0.1219 0.00%
1997-08-22 0 1.050 1.050 1.080 1.050 1.080 672,000 713,700 1.0621 0.120 0.120 0.124 0.120 0.124 5,868,565 0.1216 -1.87%
1997-08-21 0 1.070 1.050 1.090 1.060 1.090 710,000 761,300 1.0723 0.123 0.120 0.125 0.121 0.125 6,200,418 0.1228 -0.93%
1997-08-20 0 1.080 1.080 1.100 1.070 1.090 88,000 94,840 1.0777 0.124 0.124 0.126 0.123 0.125 768,503 0.1234 2.86%
1997-08-19 0 1.050 1.050 1.080 1.010 1.060 840,000 881,800 1.0498 0.120 0.120 0.124 0.116 0.121 7,335,706 0.1202 -5.41%
1997-08-15 0 1.110 1.110 1.130 1.100 1.150 426,000 480,620 1.1282 0.127 0.127 0.129 0.126 0.132 3,720,251 0.1292 -3.48%
1997-08-14 0 1.150 1.140 1.160 1.140 1.150 524,000 600,960 1.1469 0.132 0.131 0.133 0.131 0.132 4,576,083 0.1313 0.00%
1997-08-13 0 1.150 1.150 1.160 1.120 1.150 400,000 458,380 1.1460 0.132 0.132 0.133 0.128 0.132 3,493,193 0.1312 0.88%
1997-08-12 0 1.140 1.120 1.140 1.120 1.150 588,000 667,220 1.1347 0.131 0.128 0.131 0.128 0.132 5,134,994 0.1299 1.79%
1997-08-11 0 1.120 1.120 1.130 1.100 1.120 308,000 342,660 1.1125 0.128 0.128 0.129 0.126 0.128 2,689,759 0.1274 -0.88%
1997-08-08 0 1.130 1.130 1.140 1.100 1.130 898,000 1,006,060 1.1203 0.129 0.129 0.131 0.126 0.129 7,842,219 0.1283 0.00%
1997-08-07 0 1.130 1.120 1.130 1.130 1.150 888,000 1,013,220 1.1410 0.129 0.128 0.129 0.129 0.132 7,754,889 0.1307 -0.88%
1997-08-06 0 1.140 1.120 1.140 1.120 1.150 730,000 830,700 1.1379 0.131 0.128 0.131 0.128 0.132 6,375,078 0.1303 0.88%
1997-08-05 0 1.130 1.120 1.140 1.120 1.140 204,000 230,980 1.1323 0.129 0.128 0.131 0.128 0.131 1,781,529 0.1297 0.89%
1997-08-04 0 1.120 1.120 1.130 1.090 1.140 836,000 929,400 1.1117 0.128 0.128 0.129 0.125 0.131 7,300,774 0.1273 2.75%
1997-08-01 0 1.090 1.080 1.110 1.080 1.100 410,000 445,400 1.0863 0.125 0.124 0.127 0.124 0.126 3,580,523 0.1244 -0.91%
1997-07-31 0 1.100 1.100 1.130 1.080 1.140 40,000 43,800 1.0950 0.126 0.126 0.129 0.124 0.131 349,319 0.1254 -0.90%
1997-07-30 0 1.110 - 1.150 1.110 1.120 100,000 111,800 1.1180 0.127 - 0.132 0.127 0.128 873,298 0.1280 -3.48%
1997-07-29 0 1.150 1.150 1.160 1.130 1.150 202,000 232,000 1.1485 0.132 0.132 0.133 0.129 0.132 1,764,063 0.1315 -0.86%
1997-07-28 0 1.160 1.140 1.160 1.140 1.160 684,000 787,540 1.1514 0.133 0.131 0.133 0.131 0.133 5,973,360 0.1318 0.87%
1997-07-25 0 1.150 1.150 1.170 1.130 1.180 432,000 493,860 1.1432 0.132 0.132 0.134 0.129 0.135 3,772,649 0.1309 0.00%
1997-07-24 0 1.150 1.150 1.180 1.130 1.220 1,994,000 2,341,940 1.1745 0.132 0.132 0.135 0.129 0.140 17,413,568 0.1345 -2.54%
1997-07-23 0 1.180 1.170 1.190 1.120 1.180 3,052,000 3,518,060 1.1527 0.135 0.134 0.136 0.128 0.135 26,653,065 0.1320 7.27%
1997-07-22 0 1.100 1.090 1.120 1.090 1.100 366,000 402,400 1.0995 0.126 0.125 0.128 0.125 0.126 3,196,272 0.1259 0.92%
1997-07-21 0 1.090 1.090 1.100 1.090 1.100 214,000 234,740 1.0969 0.125 0.125 0.126 0.125 0.126 1,868,858 0.1256 -0.91%
1997-07-18 0 1.100 1.090 1.110 1.090 1.110 480,000 526,200 1.0963 0.126 0.125 0.127 0.125 0.127 4,191,832 0.1255 0.92%
1997-07-17 0 1.090 1.080 1.100 1.080 1.120 330,000 364,400 1.1042 0.125 0.124 0.126 0.124 0.128 2,881,884 0.1264 1.87%
1997-07-16 0 1.070 1.070 1.090 1.070 1.090 600,000 645,560 1.0759 0.123 0.123 0.125 0.123 0.125 5,239,790 0.1232 -3.60%
1997-07-15 0 1.110 1.110 1.120 1.090 1.130 416,000 464,460 1.1165 0.127 0.127 0.128 0.125 0.129 3,632,921 0.1278 -0.89%
1997-07-14 0 1.120 1.090 1.120 1.090 1.140 346,000 389,120 1.1246 0.128 0.125 0.128 0.125 0.131 3,021,612 0.1288 -0.88%
1997-07-11 0 1.130 1.100 1.130 1.120 1.140 956,000 1,078,100 1.1277 0.129 0.126 0.129 0.128 0.131 8,348,732 0.1291 0.89%
1997-07-10 0 1.120 1.120 1.140 1.100 1.140 754,000 843,720 1.1190 0.128 0.128 0.131 0.126 0.131 6,584,669 0.1281 1.82%
1997-07-09 0 1.100 1.090 1.100 1.090 1.150 3,022,000 3,377,800 1.1177 0.126 0.125 0.126 0.125 0.132 26,391,075 0.1280 1.85%
1997-07-08 0 1.080 1.070 1.090 1.050 1.120 1,968,000 2,133,660 1.0842 0.124 0.123 0.125 0.120 0.128 17,186,511 0.1241 5.88%
1997-07-07 0 1.020 1.020 1.040 1.020 1.040 722,000 738,760 1.0232 0.117 0.117 0.119 0.117 0.119 6,305,214 0.1172 -0.97%
1997-07-04 0 1.030 1.020 1.040 1.030 1.050 322,000 335,180 1.0409 0.118 0.117 0.119 0.118 0.120 2,812,021 0.1192 -1.90%
1997-07-03 0 1.050 1.040 1.050 1.050 1.070 990,000 1,041,700 1.0522 0.120 0.119 0.120 0.120 0.123 8,645,653 0.1205 0.00%
1997-06-27 0 1.050 1.040 1.060 1.040 1.100 1,582,000 1,662,860 1.0511 0.120 0.119 0.121 0.119 0.126 13,815,579 0.1204 0.00%
1997-06-26 0 1.050 1.030 1.050 1.020 1.050 680,000 702,200 1.0326 0.120 0.118 0.120 0.117 0.120 5,938,429 0.1182 1.94%
1997-06-25 0 1.030 1.030 1.040 1.030 1.050 698,000 720,700 1.0325 0.118 0.118 0.119 0.118 0.120 6,095,622 0.1182 0.00%
1997-06-24 0 1.030 1.000 1.030 1.030 1.080 536,000 565,740 1.0555 0.118 0.115 0.118 0.118 0.124 4,680,879 0.1209 -4.63%
1997-06-23 0 1.080 1.070 1.080 1.070 1.150 1,622,000 1,785,880 1.1010 0.124 0.123 0.124 0.123 0.132 14,164,899 0.1261 1.89%
1997-06-20 0 1.060 1.060 1.080 1.060 1.120 1,052,000 1,151,920 1.0950 0.121 0.121 0.124 0.121 0.128 9,187,098 0.1254 -1.85%
1997-06-19 0 1.080 1.080 1.090 1.070 1.090 526,000 567,520 1.0789 0.124 0.124 0.125 0.123 0.125 4,593,549 0.1235 0.93%
1997-06-18 0 1.070 1.070 1.090 1.040 1.090 632,000 671,500 1.0625 0.123 0.123 0.125 0.119 0.125 5,519,245 0.1217 -1.83%
1997-06-17 0 1.090 1.090 1.100 1.090 1.170 1,350,000 1,515,760 1.1228 0.125 0.125 0.126 0.125 0.134 11,789,527 0.1286 -5.22%
1997-06-16 0 1.150 1.120 1.150 1.080 1.170 1,558,000 1,729,440 1.1100 0.132 0.128 0.132 0.124 0.134 13,605,988 0.1271 8.49%
1997-06-13 0 1.060 1.060 1.070 1.030 1.080 1,020,000 1,075,820 1.0547 0.121 0.121 0.123 0.118 0.124 8,907,643 0.1208 3.92%
1997-06-12 0 1.020 1.020 1.030 1.010 1.050 1,020,000 1,049,100 1.0285 0.117 0.117 0.118 0.116 0.120 8,907,643 0.1178 -3.77%
1997-06-11 0 1.060 1.050 1.060 1.040 1.070 1,710,000 1,807,280 1.0569 0.121 0.120 0.121 0.119 0.123 14,933,401 0.1210 2.91%
1997-06-10 0 1.030 1.030 1.040 1.020 1.060 1,782,000 1,841,880 1.0336 0.118 0.118 0.119 0.117 0.121 15,562,176 0.1184 4.04%
1997-06-06 0 0.990 0.990 1.000 0.980 1.000 770,000 763,600 0.9917 0.113 0.113 0.115 0.112 0.115 6,724,397 0.1136 -1.98%
1997-06-05 0 1.010 1.000 1.010 0.990 1.010 272,000 271,760 0.9991 0.116 0.115 0.116 0.113 0.116 2,375,371 0.1144 2.02%
1997-06-04 0 0.990 0.990 1.000 0.970 1.000 908,000 897,360 0.9883 0.113 0.113 0.115 0.111 0.115 7,929,549 0.1132 1.02%
1997-06-03 0 0.980 0.960 0.980 0.960 0.980 660,000 642,500 0.9735 0.112 0.110 0.112 0.110 0.112 5,763,769 0.1115 -1.01%
1997-06-02 0 0.990 0.980 1.000 0.980 1.020 558,000 550,740 0.9870 0.113 0.112 0.115 0.112 0.117 4,873,005 0.1130 1.02%
1997-05-30 0 0.980 0.970 1.000 0.980 1.000 1,100,000 1,083,580 0.9851 0.112 0.111 0.115 0.112 0.115 9,606,281 0.1128 -1.01%
1997-05-29 0 0.990 0.990 1.000 0.990 1.010 348,000 347,660 0.9990 0.113 0.113 0.115 0.113 0.116 3,039,078 0.1144 -1.98%
1997-05-28 0 1.010 1.000 1.030 1.000 1.010 758,000 759,400 1.0018 0.116 0.115 0.118 0.115 0.116 6,619,601 0.1147 2.02%
1997-05-27 0 0.990 0.990 1.000 0.990 1.010 518,000 518,020 1.0000 0.113 0.113 0.115 0.113 0.116 4,523,685 0.1145 -1.00%
1997-05-26 0 1.000 0.990 1.000 0.990 1.000 610,000 609,000 0.9984 0.115 0.113 0.115 0.113 0.115 5,327,120 0.1143 -1.96%
1997-05-23 0 1.020 1.020 1.030 0.990 1.020 572,000 570,580 0.9975 0.117 0.117 0.118 0.113 0.117 4,995,266 0.1142 3.03%
1997-05-22 0 0.990 0.990 1.000 0.990 1.000 556,000 551,680 0.9922 0.113 0.113 0.115 0.113 0.115 4,855,539 0.1136 -1.98%
1997-05-21 0 1.010 1.000 1.020 1.000 1.010 468,000 469,240 1.0026 0.116 0.115 0.117 0.115 0.116 4,087,036 0.1148 2.02%
1997-05-20 0 0.990 0.990 1.000 0.990 0.990 505,200 500,088 0.9899 0.113 0.113 0.115 0.113 0.113 4,411,903 0.1133 0.00%
1997-05-19 0 0.990 0.980 0.990 0.990 1.000 754,000 749,600 0.9942 0.113 0.112 0.113 0.113 0.115 6,584,669 0.1138 -1.98%
1997-05-16 0 1.010 1.000 1.020 1.000 1.010 598,000 599,400 1.0023 0.116 0.115 0.117 0.115 0.116 5,222,324 0.1148 0.00%
1997-05-15 0 1.010 1.000 1.010 1.000 1.030 438,000 442,360 1.0100 0.116 0.115 0.116 0.115 0.118 3,825,047 0.1156 -0.98%
1997-05-14 0 1.020 1.010 1.020 1.010 1.020 614,000 623,040 1.0147 0.117 0.116 0.117 0.116 0.117 5,362,052 0.1162 0.99%
1997-05-13 0 1.010 1.000 1.010 0.990 1.010 442,000 442,600 1.0014 0.116 0.115 0.116 0.113 0.116 3,859,979 0.1147 -0.98%
1997-05-12 0 1.020 1.020 1.030 1.010 1.030 570,000 579,700 1.0170 0.117 0.117 0.118 0.116 0.118 4,977,800 0.1165 0.00%
1997-05-09 0 1.020 1.020 1.040 1.000 1.050 1,208,000 1,241,020 1.0273 0.117 0.117 0.119 0.115 0.120 10,549,444 0.1176 3.03%
1997-05-08 0 0.990 0.980 0.990 0.980 0.990 570,000 563,980 0.9894 0.113 0.112 0.113 0.112 0.113 4,977,800 0.1133 0.00%
1997-05-07 0 0.990 0.990 1.000 0.980 0.990 110,000 108,400 0.9855 0.113 0.113 0.115 0.112 0.113 960,628 0.1128 0.00%
1997-05-06 0 0.990 0.980 1.000 0.990 0.990 140,000 138,600 0.9900 0.113 0.112 0.115 0.113 0.113 1,222,618 0.1134 -1.00%
1997-05-05 0 1.000 0.990 1.010 1.000 1.010 190,000 190,700 1.0037 0.115 0.113 0.116 0.115 0.116 1,659,267 0.1149 1.01%
1997-05-02 0 0.990 0.980 1.000 0.980 1.000 380,000 377,200 0.9926 0.113 0.112 0.115 0.112 0.115 3,318,534 0.1137 0.00%
1997-05-01 0 0.990 0.980 0.990 0.980 0.990 174,000 170,660 0.9808 0.113 0.112 0.113 0.112 0.113 1,519,539 0.1123 0.00%
1997-04-30 0 0.990 0.970 0.990 0.970 0.990 430,000 426,100 0.9909 0.113 0.111 0.113 0.111 0.113 3,755,183 0.1135 0.00%
1997-04-29 0 0.990 0.990 1.000 0.990 1.000 228,000 227,820 0.9992 0.113 0.113 0.115 0.113 0.115 1,991,120 0.1144 -1.00%
1997-04-28 0 1.000 0.990 1.000 0.990 1.010 348,000 347,600 0.9989 0.115 0.113 0.115 0.113 0.116 3,039,078 0.1144 -0.99%
1997-04-25 0 1.010 1.010 1.020 1.010 1.040 230,000 234,500 1.0196 0.116 0.116 0.117 0.116 0.119 2,008,586 0.1167 -0.98%
1997-04-24 0 1.020 1.010 1.020 1.010 1.020 206,000 209,900 1.0189 0.117 0.116 0.117 0.116 0.117 1,798,995 0.1167 0.99%
1997-04-23 0 1.010 1.010 1.020 1.010 1.040 320,000 328,480 1.0265 0.116 0.116 0.117 0.116 0.119 2,794,555 0.1175 -0.98%
1997-04-22 0 1.020 1.020 1.040 1.020 1.030 452,000 463,440 1.0253 0.117 0.117 0.119 0.117 0.118 3,947,308 0.1174 0.00%
1997-04-21 0 1.020 1.020 1.030 1.020 1.060 254,000 264,140 1.0399 0.117 0.117 0.118 0.117 0.121 2,218,178 0.1191 -3.77%
1997-04-18 0 1.060 1.060 1.070 1.030 1.100 4,460,000 4,764,660 1.0683 0.121 0.121 0.123 0.118 0.126 38,949,105 0.1223 0.00%
1997-04-17 0 1.060 1.040 1.060 1.000 1.060 2,180,000 2,226,480 1.0213 0.121 0.119 0.121 0.115 0.121 19,037,903 0.1169 4.95%
1997-04-16 0 1.010 1.000 1.010 1.000 1.010 384,000 385,100 1.0029 0.116 0.115 0.116 0.115 0.116 3,353,466 0.1148 1.00%
1997-04-15 0 1.000 0.990 1.010 0.990 1.000 482,000 481,700 0.9994 0.115 0.113 0.116 0.113 0.115 4,209,298 0.1144 2.04%
1997-04-14 0 0.980 0.980 1.000 0.980 0.980 200,000 196,000 0.9800 0.112 0.112 0.115 0.112 0.112 1,746,597 0.1122 -2.00%
1997-04-11 0 1.000 1.000 1.010 1.000 1.000 70,000 70,000 1.0000 0.115 0.115 0.116 0.115 0.115 611,309 0.1145 2.04%
1997-04-10 0 0.980 0.980 1.020 0.980 1.000 226,000 225,880 0.9995 0.112 0.112 0.117 0.112 0.115 1,973,654 0.1144 -2.97%
1997-04-09 0 1.010 1.000 1.010 1.000 1.010 636,000 637,300 1.0020 0.116 0.115 0.116 0.115 0.116 5,554,177 0.1147 1.00%
1997-04-08 0 1.000 1.000 1.010 1.000 1.010 560,000 561,000 1.0018 0.115 0.115 0.116 0.115 0.116 4,890,471 0.1147 0.00%
1997-04-07 0 1.000 1.000 1.010 1.000 1.010 634,000 638,940 1.0078 0.115 0.115 0.116 0.115 0.116 5,536,711 0.1154 0.00%
1997-04-04 0 1.000 1.000 1.010 1.000 1.000 434,000 434,000 1.0000 0.115 0.115 0.116 0.115 0.115 3,790,115 0.1145 0.00%
1997-04-03 0 1.000 0.990 1.010 1.000 1.000 270,000 270,000 1.0000 0.115 0.113 0.116 0.115 0.115 2,357,905 0.1145 -0.99%
1997-04-02 0 1.010 1.000 1.020 0.990 1.010 344,000 343,660 0.9990 0.116 0.115 0.117 0.113 0.116 3,004,146 0.1144 1.00%
1997-04-01 0 1.000 0.980 1.000 0.970 1.000 730,000 720,100 0.9864 0.115 0.112 0.115 0.111 0.115 6,375,078 0.1130 -0.99%
1997-03-27 0 1.010 1.010 1.020 1.010 1.030 472,000 481,940 1.0211 0.116 0.116 0.117 0.116 0.118 4,121,968 0.1169 -0.98%
1997-03-26 0 1.020 1.020 1.030 1.010 1.050 884,000 906,820 1.0258 0.117 0.117 0.118 0.116 0.120 7,719,957 0.1175 2.00%
1997-03-25 0 1.000 1.000 1.010 1.000 1.020 280,000 283,600 1.0129 0.115 0.115 0.116 0.115 0.117 2,445,235 0.1160 -0.99%
1997-03-24 0 1.010 1.010 1.020 1.010 1.030 406,000 411,760 1.0142 0.116 0.116 0.117 0.116 0.118 3,545,591 0.1161 0.00%
1997-03-21 0 1.010 1.000 1.010 0.990 1.020 988,000 990,900 1.0029 0.116 0.115 0.116 0.113 0.117 8,628,187 0.1148 3.06%
1997-03-20 0 0.980 0.980 0.990 0.980 1.010 1,040,000 1,026,800 0.9873 0.112 0.112 0.113 0.112 0.116 9,082,302 0.1131 -2.00%
1997-03-19 0 1.000 1.000 1.010 1.000 1.000 170,000 170,000 1.0000 0.115 0.115 0.116 0.115 0.115 1,484,607 0.1145 0.00%
1997-03-18 0 1.000 1.000 1.010 1.000 1.010 1,234,000 1,236,100 1.0017 0.115 0.115 0.116 0.115 0.116 10,776,501 0.1147 -0.99%
1997-03-17 0 1.010 1.010 1.020 1.010 1.010 282,000 284,820 1.0100 0.116 0.116 0.117 0.116 0.116 2,462,701 0.1157 1.00%
1997-03-14 0 1.000 1.000 1.010 0.980 1.010 620,000 618,800 0.9981 0.115 0.115 0.116 0.112 0.116 5,414,450 0.1143 -0.99%
1997-03-13 0 1.010 1.010 1.020 1.000 1.010 602,000 603,260 1.0021 0.116 0.116 0.117 0.115 0.116 5,257,256 0.1147 -0.98%
1997-03-12 0 1.020 1.020 1.030 1.010 1.040 806,000 824,520 1.0230 0.117 0.117 0.118 0.116 0.119 7,038,784 0.1171 -1.92%
1997-03-11 0 1.040 1.040 1.050 1.030 1.070 1,668,000 1,741,840 1.0443 0.119 0.119 0.120 0.118 0.123 14,566,616 0.1196 0.97%
1997-03-10 0 1.030 1.030 1.040 1.000 1.060 1,790,000 1,843,620 1.0300 0.118 0.118 0.119 0.115 0.121 15,632,040 0.1179 3.00%
1997-03-07 0 1.000 0.990 1.000 0.950 1.000 1,972,000 1,932,580 0.9800 0.115 0.113 0.115 0.109 0.115 17,221,443 0.1122 1.01%
1997-03-06 0 0.990 0.980 1.000 0.970 1.080 14,278,000 13,975,420 0.9788 0.113 0.112 0.115 0.111 0.124 124,689,533 0.1121 -1.00%
1997-03-05 0 1.000 1.000 1.020 0.890 1.000 4,148,000 3,984,500 0.9606 0.115 0.115 0.117 0.102 0.115 36,224,414 0.1100 14.94%
1997-03-04 0 0.870 0.860 0.880 0.840 0.880 1,796,000 1,552,740 0.8646 0.100 0.098 0.101 0.096 0.101 15,684,438 0.0990 2.35%
1997-03-03 0 0.850 0.850 0.870 0.850 0.900 3,824,000 3,354,128 0.8771 0.097 0.097 0.100 0.097 0.103 33,394,927 0.1004 -3.41%
1997-02-28 0 0.880 0.870 0.910 0.870 0.910 3,740,000 3,309,360 0.8849 0.101 0.100 0.104 0.100 0.104 32,661,357 0.1013 0.00%
1997-02-27 0 0.880 0.880 0.900 0.880 0.960 771,000 697,460 0.9046 0.101 0.101 0.103 0.101 0.110 6,733,130 0.1036 -7.37%
1997-02-26 0 0.950 0.940 0.960 0.850 0.960 4,540,000 4,104,640 0.9041 0.109 0.108 0.110 0.097 0.110 39,647,743 0.1035 14.46%
1997-02-25 0 0.830 0.820 0.870 0.830 0.840 4,990,000 4,142,600 0.8302 0.095 0.094 0.100 0.095 0.096 43,577,586 0.0951 0.00%
1997-02-24 0 0.830 0.830 0.840 0.820 0.840 2,836,000 2,350,340 0.8288 0.095 0.095 0.096 0.094 0.096 24,766,740 0.0949 -1.19%
1997-02-21 0 0.840 0.830 0.840 0.820 0.840 180,000 150,600 0.8367 0.096 0.095 0.096 0.094 0.096 1,571,937 0.0958 0.00%
1997-02-20 0 0.840 0.830 0.840 0.840 0.840 520,000 436,800 0.8400 0.096 0.095 0.096 0.096 0.096 4,541,151 0.0962 -1.18%
1997-02-19 0 0.850 0.830 0.850 0.850 0.850 70,000 59,500 0.8500 0.097 0.095 0.097 0.097 0.097 611,309 0.0973 1.19%
1997-02-18 0 0.840 0.820 0.840 0.830 0.850 368,000 306,400 0.8326 0.096 0.094 0.096 0.095 0.097 3,213,738 0.0953 -1.18%
1997-02-17 0 0.850 0.840 0.850 0.840 0.860 872,000 737,100 0.8453 0.097 0.096 0.097 0.096 0.098 7,615,161 0.0968 -3.41%
1997-02-14 0 0.880 0.870 0.880 0.870 0.880 100,000 87,800 0.8780 0.101 0.100 0.101 0.100 0.101 873,298 0.1005 0.00%
1997-02-13 0 0.880 0.870 0.900 0.880 0.880 30,000 26,400 0.8800 0.101 0.100 0.103 0.101 0.101 261,989 0.1008 0.00%
1997-02-12 0 0.880 0.870 0.910 0.860 0.880 120,000 104,500 0.8708 0.101 0.100 0.104 0.098 0.101 1,047,958 0.0997 1.15%
1997-02-11 0 0.870 0.860 0.890 - - 80,000 71,200 0.8900 0.100 0.098 0.102 - - 698,639 0.1019 0.00%
1997-02-10 0 0.870 0.870 0.890 0.870 0.890 130,000 114,100 0.8777 0.100 0.100 0.102 0.100 0.102 1,135,288 0.1005 -2.25%
1997-02-05 0 0.890 0.880 0.910 0.890 0.900 810,000 721,500 0.8907 0.102 0.101 0.104 0.102 0.103 7,073,716 0.1020 0.00%
1997-02-04 0 0.890 0.890 0.900 0.890 0.890 234,800 208,932 0.8898 0.102 0.102 0.103 0.102 0.102 2,050,504 0.1019 -1.11%
1997-02-03 0 0.900 0.890 0.900 0.890 0.910 314,000 283,400 0.9025 0.103 0.102 0.103 0.102 0.104 2,742,157 0.1033 -1.10%
1997-01-31 0 0.910 0.900 0.910 0.900 0.940 890,000 816,700 0.9176 0.104 0.103 0.104 0.103 0.108 7,772,355 0.1051 1.11%
1997-01-30 0 0.900 0.900 0.920 0.900 0.920 712,846 653,739 0.9171 0.103 0.103 0.105 0.103 0.105 6,225,272 0.1050 -2.17%
1997-01-29 0 0.920 0.890 0.920 0.900 0.920 720,000 649,100 0.9015 0.105 0.102 0.105 0.103 0.105 6,287,748 0.1032 3.37%
1997-01-28 0 0.890 0.880 0.910 0.890 0.920 1,080,000 974,200 0.9020 0.102 0.101 0.104 0.102 0.105 9,431,622 0.1033 -2.20%
1997-01-27 0 0.910 0.900 0.910 0.900 0.920 1,110,000 1,011,700 0.9114 0.104 0.103 0.104 0.103 0.105 9,693,611 0.1044 0.00%
1997-01-24 0 0.910 0.910 0.930 0.910 0.930 816,000 750,560 0.9198 0.104 0.104 0.106 0.104 0.106 7,126,114 0.1053 -3.19%
1997-01-23 0 0.940 0.930 0.940 0.940 0.960 942,000 893,020 0.9480 0.108 0.106 0.108 0.108 0.110 8,226,470 0.1086 -2.08%
1997-01-22 0 0.960 0.940 0.960 0.940 0.980 7,402,000 7,099,360 0.9591 0.110 0.108 0.110 0.108 0.112 64,641,541 0.1098 2.13%
1997-01-21 0 0.940 0.930 0.940 0.940 1.000 1,140,000 1,096,700 0.9620 0.108 0.106 0.108 0.108 0.115 9,955,601 0.1102 -6.00%
1997-01-20 0 1.000 0.990 1.020 1.000 1.030 280,000 281,600 1.0057 0.115 0.113 0.117 0.115 0.118 2,445,235 0.1152 0.00%
1997-01-17 0 1.000 1.000 1.010 1.000 1.030 426,000 430,840 1.0114 0.115 0.115 0.116 0.115 0.118 3,720,251 0.1158 -2.91%
1997-01-16 0 1.030 1.020 1.040 1.030 1.060 982,000 1,024,520 1.0433 0.118 0.117 0.119 0.118 0.121 8,575,789 0.1195 -3.74%
1997-01-15 0 1.070 1.060 1.080 1.050 1.080 636,400 675,200 1.0610 0.123 0.121 0.124 0.120 0.124 5,557,670 0.1215 -0.93%
1997-01-14 0 1.080 1.080 1.090 1.060 1.080 122,000 130,060 1.0661 0.124 0.124 0.125 0.121 0.124 1,065,424 0.1221 1.89%
1997-01-13 0 1.060 1.060 1.080 1.050 1.070 342,000 363,420 1.0626 0.121 0.121 0.124 0.120 0.123 2,986,680 0.1217 0.95%
1997-01-10 0 1.050 1.050 1.070 1.040 1.070 842,000 878,980 1.0439 0.120 0.120 0.123 0.119 0.123 7,353,172 0.1195 -2.78%
1997-01-09 0 1.080 1.040 1.080 1.040 1.080 2,480,000 2,593,960 1.0460 0.124 0.119 0.124 0.119 0.124 21,657,798 0.1198 1.89%
1997-01-08 0 1.060 1.060 1.070 1.060 1.070 486,100 515,762 1.0610 0.121 0.121 0.123 0.121 0.123 4,245,103 0.1215 -1.85%
1997-01-07 0 1.080 1.070 1.080 1.030 1.090 626,300 666,866 1.0648 0.124 0.123 0.124 0.118 0.125 5,469,467 0.1219 2.86%
1997-01-06 0 1.050 1.050 1.060 1.050 1.060 290,000 306,800 1.0579 0.120 0.120 0.121 0.120 0.121 2,532,565 0.1211 -0.94%
1997-01-03 0 1.060 1.050 1.060 1.040 1.070 416,000 435,600 1.0471 0.121 0.120 0.121 0.119 0.123 3,632,921 0.1199 -0.93%
1997-01-02 0 1.070 1.030 1.070 1.030 1.070 384,000 402,180 1.0473 0.123 0.118 0.123 0.118 0.123 3,353,466 0.1199 -1.83%
1996-12-31 0 1.090 1.060 1.090 1.060 1.090 178,000 190,880 1.0724 0.125 0.121 0.125 0.121 0.125 1,554,471 0.1228 -1.80%
1996-12-30 0 1.110 1.060 1.110 1.050 1.110 170,000 182,700 1.0747 0.127 0.121 0.127 0.120 0.127 1,484,607 0.1231 -0.89%
1996-12-27 0 1.120 1.050 1.120 1.120 1.120 4,000 4,480 1.1200 0.128 0.120 0.128 0.128 0.128 34,932 0.1282 0.00%
1996-12-24 0 1.120 1.050 1.130 - - 0 0 - 0.128 0.120 0.129 - - 0 - 0.00%
1996-12-23 0 1.120 1.050 1.120 - - 0 0 - 0.128 0.120 0.128 - - 0 - 0.00%
1996-12-20 0 1.120 1.110 1.120 1.110 1.170 438,000 488,580 1.1155 0.128 0.127 0.128 0.127 0.134 3,825,047 0.1277 -1.75%
1996-12-19 0 1.140 1.120 1.140 1.120 1.150 292,000 328,180 1.1239 0.131 0.128 0.131 0.128 0.132 2,550,031 0.1287 -4.20%
1996-12-18 0 1.190 1.120 1.190 1.100 1.190 196,000 217,900 1.1117 0.136 0.128 0.136 0.126 0.136 1,711,665 0.1273 8.18%
1996-12-17 0 1.100 1.050 1.100 1.090 1.120 120,000 132,660 1.1055 0.126 0.120 0.126 0.125 0.128 1,047,958 0.1266 -1.79%
1996-12-16 0 1.120 1.090 1.120 1.090 1.130 170,000 189,600 1.1153 0.128 0.125 0.128 0.125 0.129 1,484,607 0.1277 -0.88%
1996-12-13 0 1.130 1.080 1.130 1.070 1.130 58,000 64,420 1.1107 0.129 0.124 0.129 0.123 0.129 506,513 0.1272 0.00%
1996-12-12 0 1.130 1.100 1.130 1.100 1.130 133,000 146,540 1.1018 0.129 0.126 0.129 0.126 0.129 1,161,487 0.1262 0.00%
1996-12-11 0 1.150 1.110 1.140 1.120 1.150 467,200 527,224 1.1285 0.129 0.125 0.128 0.126 0.129 4,152,263 0.1270 0.88%
1996-12-10 0 1.140 1.120 1.150 1.120 1.180 892,000 1,016,860 1.1400 0.128 0.126 0.129 0.126 0.133 7,927,694 0.1283 0.88%
1996-12-09 0 1.130 1.120 1.130 1.120 1.150 560,000 634,700 1.1334 0.127 0.126 0.127 0.126 0.129 4,977,028 0.1275 -3.42%
1996-12-06 0 1.170 - 1.170 1.140 1.200 150,000 178,100 1.1873 0.132 - 0.132 0.128 0.135 1,333,132 0.1336 -3.31%
1996-12-05 0 1.210 1.200 1.210 1.190 1.220 448,000 538,120 1.2012 0.136 0.135 0.136 0.134 0.137 3,981,622 0.1352 0.83%
1996-12-04 0 1.200 1.200 1.210 1.190 1.220 984,000 1,185,220 1.2045 0.135 0.135 0.136 0.134 0.137 8,745,348 0.1355 -3.23%
1996-12-03 0 1.240 1.230 1.240 1.180 1.240 912,000 1,116,620 1.2244 0.140 0.138 0.140 0.133 0.140 8,105,445 0.1378 2.48%
1996-12-02 0 1.210 1.210 1.220 1.190 1.280 6,914,000 8,493,420 1.2284 0.136 0.136 0.137 0.134 0.144 61,448,515 0.1382 4.31%
1996-11-29 0 1.160 1.150 1.160 1.100 1.170 5,564,000 6,377,640 1.1462 0.131 0.129 0.131 0.124 0.132 49,450,324 0.1290 1.75%
1996-11-28 0 1.140 1.130 1.140 1.100 1.170 4,292,000 4,835,140 1.1265 0.128 0.127 0.128 0.124 0.132 38,145,361 0.1268 0.00%
1996-11-27 0 1.140 1.120 1.150 1.090 1.190 2,428,000 2,735,340 1.1266 0.128 0.126 0.129 0.123 0.134 21,578,969 0.1268 4.59%
1996-11-26 0 1.090 1.090 1.100 1.080 1.110 810,000 890,000 1.0988 0.123 0.123 0.124 0.122 0.125 7,198,915 0.1236 -1.80%
1996-11-25 0 1.110 1.100 1.110 1.080 1.120 1,756,000 1,959,420 1.1158 0.125 0.124 0.125 0.122 0.126 15,606,536 0.1256 0.91%
1996-11-22 0 1.100 1.080 1.100 1.080 1.100 430,000 467,100 1.0863 0.124 0.122 0.124 0.122 0.124 3,821,646 0.1222 1.85%
1996-11-21 0 1.080 1.070 1.090 1.060 1.100 452,000 486,480 1.0763 0.122 0.120 0.123 0.119 0.124 4,017,172 0.1211 0.00%
1996-11-20 0 1.080 1.070 1.100 1.070 1.080 330,000 354,700 1.0748 0.122 0.120 0.124 0.120 0.122 2,932,891 0.1209 -0.92%
1996-11-19 0 1.090 1.070 1.090 1.070 1.100 420,000 452,680 1.0778 0.123 0.120 0.123 0.120 0.124 3,732,771 0.1213 0.00%
1996-11-18 0 1.090 1.080 1.090 1.090 1.090 80,000 87,200 1.0900 0.123 0.122 0.123 0.123 0.123 711,004 0.1226 -1.80%
1996-11-15 0 1.110 1.090 1.120 1.090 1.110 210,000 229,220 1.0915 0.125 0.123 0.126 0.123 0.125 1,866,385 0.1228 -0.89%
1996-11-14 0 1.120 1.100 1.120 1.100 1.120 518,000 570,500 1.1014 0.126 0.124 0.126 0.124 0.126 4,603,750 0.1239 0.00%
1996-11-13 0 1.120 1.100 1.120 1.120 1.160 1,662,000 1,885,320 1.1344 0.126 0.124 0.126 0.126 0.131 14,771,107 0.1276 0.00%
1996-11-12 0 1.120 1.100 1.120 1.100 1.120 226,000 251,720 1.1138 0.126 0.124 0.126 0.124 0.126 2,008,586 0.1253 1.82%
1996-11-11 0 1.100 1.100 1.110 1.080 1.100 290,000 316,740 1.0922 0.124 0.124 0.125 0.122 0.124 2,577,389 0.1229 2.80%
1996-11-08 0 1.070 1.070 1.090 1.060 1.120 276,000 303,660 1.1002 0.120 0.120 0.123 0.119 0.126 2,452,964 0.1238 -4.46%
1996-11-07 0 1.120 1.100 1.120 1.090 1.120 240,000 267,740 1.1156 0.126 0.124 0.126 0.123 0.126 2,133,012 0.1255 0.00%
1996-11-06 0 1.120 1.110 1.130 1.110 1.130 418,000 468,860 1.1217 0.126 0.125 0.127 0.125 0.127 3,714,996 0.1262 0.00%
1996-11-05 0 1.120 1.120 1.130 1.070 1.140 248,000 275,420 1.1106 0.126 0.126 0.127 0.120 0.128 2,204,112 0.1250 3.70%
1996-11-04 0 1.080 1.080 1.110 1.060 1.080 316,000 339,680 1.0749 0.122 0.122 0.125 0.119 0.122 2,808,466 0.1209 -1.82%
1996-11-01 0 1.100 1.100 1.120 1.100 1.130 222,000 247,300 1.1140 0.124 0.124 0.126 0.124 0.127 1,973,036 0.1253 -2.65%
1996-10-31 0 1.130 1.130 1.140 1.100 1.140 376,000 423,780 1.1271 0.127 0.127 0.128 0.124 0.128 3,341,719 0.1268 -1.74%
1996-10-30 0 1.150 1.130 1.150 1.140 1.180 2,560,000 2,960,680 1.1565 0.129 0.127 0.129 0.128 0.133 22,752,126 0.1301 0.88%
1996-10-29 0 1.140 1.130 1.140 1.080 1.140 604,000 672,580 1.1135 0.128 0.127 0.128 0.122 0.128 5,368,080 0.1253 6.54%
1996-10-28 0 1.070 1.060 1.100 1.030 1.100 716,000 769,260 1.0744 0.120 0.119 0.124 0.116 0.124 6,363,485 0.1209 2.88%
1996-10-25 0 1.040 1.010 1.040 1.010 1.040 112,000 114,340 1.0209 0.117 0.114 0.117 0.114 0.117 995,406 0.1149 0.97%
1996-10-24 0 1.030 0.980 1.030 1.000 1.050 230,000 235,200 1.0226 0.116 0.110 0.116 0.113 0.118 2,044,136 0.1151 -0.96%
1996-10-23 0 1.040 1.010 1.050 1.000 1.040 430,000 437,900 1.0184 0.117 0.114 0.118 0.113 0.117 3,821,646 0.1146 0.97%
1996-10-22 0 1.030 - 1.030 1.030 1.040 120,000 123,800 1.0317 0.116 - 0.116 0.116 0.117 1,066,506 0.1161 0.00%
1996-10-18 0 1.030 1.010 1.030 0.990 1.060 456,000 457,920 1.0042 0.116 0.114 0.116 0.111 0.119 4,052,722 0.1130 -0.96%
1996-10-17 0 1.040 - 1.040 1.050 1.060 24,000 25,240 1.0517 0.117 - 0.117 0.118 0.119 213,301 0.1183 2.97%
1996-10-16 0 1.010 1.000 1.010 0.990 1.010 446,000 444,120 0.9958 0.114 0.113 0.114 0.111 0.114 3,963,847 0.1120 0.00%
1996-10-15 0 1.010 0.930 1.010 0.950 1.010 872,000 858,720 0.9848 0.114 0.105 0.114 0.107 0.114 7,749,943 0.1108 -0.98%
1996-10-14 0 1.020 1.010 1.020 1.010 1.050 60,000 60,820 1.0137 0.115 0.114 0.115 0.114 0.118 533,253 0.1141 0.00%
1996-10-11 0 1.020 0.980 1.020 0.980 1.020 434,000 429,880 0.9905 0.115 0.110 0.115 0.110 0.115 3,857,196 0.1114 -1.92%
1996-10-10 0 1.040 1.000 1.040 1.020 1.060 364,000 377,340 1.0366 0.117 0.113 0.117 0.115 0.119 3,235,068 0.1166 0.00%
1996-10-09 0 1.040 1.010 1.040 1.010 1.050 322,000 328,100 1.0189 0.117 0.114 0.117 0.114 0.118 2,861,791 0.1146 1.96%
1996-10-08 0 1.020 1.010 1.020 1.010 1.070 304,000 310,160 1.0203 0.115 0.114 0.115 0.114 0.120 2,701,815 0.1148 -1.92%
1996-10-07 0 1.040 1.000 1.040 1.000 1.070 1,066,000 1,091,800 1.0242 0.117 0.113 0.117 0.113 0.120 9,474,127 0.1152 -2.80%
1996-10-04 0 1.070 1.070 1.090 1.070 1.100 660,000 716,900 1.0862 0.120 0.120 0.123 0.120 0.124 5,865,782 0.1222 -4.46%
1996-10-03 0 1.120 1.090 1.120 1.080 1.120 110,000 119,800 1.0891 0.126 0.123 0.126 0.122 0.126 977,630 0.1225 0.00%
1996-10-02 0 1.120 1.120 1.130 1.100 1.140 100,000 110,400 1.1040 0.126 0.126 0.127 0.124 0.128 888,755 0.1242 -1.75%
1996-10-01 0 1.140 1.130 1.140 1.130 1.150 198,000 224,240 1.1325 0.128 0.127 0.128 0.127 0.129 1,759,735 0.1274 0.88%
1996-09-30 0 1.130 1.120 1.140 1.100 1.150 1,218,000 1,369,780 1.1246 0.127 0.126 0.128 0.124 0.129 10,825,035 0.1265 4.63%
1996-09-27 0 1.080 1.080 1.090 1.070 1.090 176,000 189,980 1.0794 0.122 0.122 0.123 0.120 0.123 1,564,209 0.1215 -0.92%
1996-09-26 0 1.090 1.070 1.090 1.070 1.090 920,000 993,440 1.0798 0.123 0.120 0.123 0.120 0.123 8,176,545 0.1215 0.00%
1996-09-25 0 1.090 1.080 1.110 1.080 1.130 1,230,001 1,340,501 1.0898 0.123 0.122 0.125 0.122 0.127 10,931,694 0.1226 -1.80%
1996-09-24 0 1.110 1.080 1.110 1.020 1.120 3,358,000 3,571,900 1.0637 0.125 0.122 0.125 0.115 0.126 29,844,390 0.1197 -2.63%
1996-09-23 0 1.140 1.130 1.150 1.120 1.230 3,412,000 4,052,040 1.1876 0.128 0.127 0.129 0.126 0.138 30,324,318 0.1336 -5.00%
1996-09-20 0 1.200 1.200 1.210 1.170 1.250 5,630,000 6,789,180 1.2059 0.135 0.135 0.136 0.132 0.141 50,036,902 0.1357 5.26%
1996-09-19 0 1.140 1.130 1.150 1.040 1.160 4,244,000 4,773,580 1.1248 0.128 0.127 0.129 0.117 0.131 37,718,759 0.1266 12.87%
1996-09-18 0 1.010 1.000 1.010 0.970 1.010 1,272,000 1,251,760 0.9841 0.114 0.113 0.114 0.109 0.114 11,304,963 0.1107 4.12%
1996-09-17 0 0.970 0.960 0.970 0.930 0.970 2,536,000 2,416,600 0.9529 0.109 0.108 0.109 0.105 0.109 22,538,825 0.1072 0.00%
1996-09-16 0 0.970 0.960 0.970 0.960 0.980 2,150,000 2,070,900 0.9632 0.109 0.108 0.109 0.108 0.110 19,108,231 0.1084 1.04%
1996-09-13 0 0.960 0.950 0.960 0.950 0.980 990,000 948,400 0.9580 0.108 0.107 0.108 0.107 0.110 8,798,674 0.1078 1.05%
1996-09-12 0 0.950 0.940 0.950 0.940 0.980 1,060,000 1,010,820 0.9536 0.107 0.106 0.107 0.106 0.110 9,420,802 0.1073 0.00%
1996-09-11 0 0.950 0.940 0.950 0.880 0.960 2,042,000 1,881,520 0.9214 0.107 0.106 0.107 0.099 0.108 18,148,375 0.1037 6.74%
1996-09-10 0 0.890 0.890 0.900 0.890 0.890 200,000 178,000 0.8900 0.100 0.100 0.101 0.100 0.100 1,777,510 0.1001 -1.11%
1996-09-09 0 0.900 0.890 0.900 0.900 0.900 812,000 730,800 0.9000 0.101 0.100 0.101 0.101 0.101 7,216,690 0.1013 0.00%
1996-09-06 0 0.900 0.890 0.900 0.890 0.900 1,290,000 1,152,000 0.8930 0.101 0.100 0.101 0.100 0.101 11,464,938 0.1005 -1.10%
1996-09-05 0 0.910 0.900 0.920 0.910 0.920 610,000 560,100 0.9182 0.102 0.101 0.104 0.102 0.104 5,421,405 0.1033 -2.15%
1996-09-04 0 0.930 0.930 0.940 0.930 0.930 464,000 431,520 0.9300 0.105 0.105 0.106 0.105 0.105 4,123,823 0.1046 2.20%
1996-09-03 0 0.910 0.900 0.920 0.910 0.910 350,000 318,500 0.9100 0.102 0.101 0.104 0.102 0.102 3,110,642 0.1024 -2.15%
1996-09-02 0 0.930 0.930 0.940 0.920 0.930 562,000 520,660 0.9264 0.105 0.105 0.106 0.104 0.105 4,994,803 0.1042 0.00%
1996-08-30 0 0.930 0.900 0.940 0.930 0.940 380,000 355,000 0.9342 0.105 0.101 0.106 0.105 0.106 3,377,269 0.1051 -1.06%
1996-08-29 0 0.940 0.940 0.950 0.940 0.950 476,000 449,960 0.9453 0.106 0.106 0.107 0.106 0.107 4,230,473 0.1064 -1.05%
1996-08-28 0 0.950 0.940 0.960 0.940 0.950 296,000 280,700 0.9483 0.107 0.106 0.108 0.106 0.107 2,630,715 0.1067 1.06%
1996-08-27 0 0.940 0.940 0.950 0.940 0.950 162,000 153,380 0.9468 0.106 0.106 0.107 0.106 0.107 1,439,783 0.1065 -2.08%
1996-08-23 0 0.960 0.960 0.980 0.960 0.970 1,136,000 1,101,560 0.9697 0.108 0.108 0.110 0.108 0.109 10,096,256 0.1091 -2.04%
1996-08-22 0 0.980 0.970 0.980 0.970 0.980 990,000 962,300 0.9720 0.110 0.109 0.110 0.109 0.110 8,798,674 0.1094 1.03%
1996-08-21 0 0.970 0.970 0.980 0.950 1.000 2,894,000 2,804,600 0.9691 0.109 0.109 0.110 0.107 0.113 25,720,567 0.1090 0.00%
1996-08-20 0 0.970 0.960 0.970 0.960 0.970 444,000 426,680 0.9610 0.109 0.108 0.109 0.108 0.109 3,946,072 0.1081 1.04%
1996-08-19 0 0.960 0.950 0.970 0.920 0.990 742,000 715,660 0.9645 0.108 0.107 0.109 0.104 0.111 6,594,562 0.1085 5.49%
1996-08-16 0 0.910 0.910 0.920 0.910 0.910 320,000 291,200 0.9100 0.102 0.102 0.104 0.102 0.102 2,844,016 0.1024 -1.09%
1996-08-15 0 0.920 0.900 0.920 0.910 0.930 30,000 27,500 0.9167 0.104 0.101 0.104 0.102 0.105 266,626 0.1031 2.22%
1996-08-14 0 0.900 0.900 0.910 0.890 0.900 570,000 512,600 0.8993 0.101 0.101 0.102 0.100 0.101 5,065,903 0.1012 0.00%
1996-08-13 0 0.900 0.900 0.910 0.900 0.920 610,763 550,810 0.9018 0.101 0.101 0.102 0.101 0.104 5,428,186 0.1015 -1.10%
1996-08-12 0 0.910 0.890 0.910 0.890 0.910 500,152 450,035 0.8998 0.102 0.100 0.102 0.100 0.102 4,445,126 0.1012 2.25%
1996-08-09 0 0.890 0.890 0.900 0.890 0.910 2,720,000 2,448,800 0.9003 0.100 0.100 0.101 0.100 0.102 24,174,134 0.1013 -1.11%
1996-08-08 0 0.900 0.900 0.940 0.900 0.930 2,318,000 2,111,800 0.9110 0.101 0.101 0.106 0.101 0.105 20,601,339 0.1025 -3.23%
1996-08-07 0 0.930 0.920 0.930 0.930 0.940 996,000 933,240 0.9370 0.105 0.104 0.105 0.105 0.106 8,851,999 0.1054 1.09%
1996-08-06 0 0.920 0.920 0.940 0.920 0.930 830,000 765,600 0.9224 0.104 0.104 0.106 0.104 0.105 7,376,666 0.1038 -1.08%
1996-08-05 0 0.930 0.930 0.940 0.920 0.930 900,000 836,800 0.9298 0.105 0.105 0.106 0.104 0.105 7,998,794 0.1046 -1.06%
1996-08-02 0 0.940 0.940 0.950 0.940 0.950 150,000 141,500 0.9433 0.106 0.106 0.107 0.106 0.107 1,333,132 0.1061 0.00%
1996-08-01 0 0.940 0.930 0.940 0.930 0.940 120,000 112,600 0.9383 0.106 0.105 0.106 0.105 0.106 1,066,506 0.1056 0.00%
1996-07-31 0 0.940 0.930 0.950 0.930 0.940 1,330,000 1,247,700 0.9381 0.106 0.105 0.107 0.105 0.106 11,820,440 0.1056 0.00%
1996-07-30 0 0.940 0.940 0.950 0.920 0.940 240,000 225,400 0.9392 0.106 0.106 0.107 0.104 0.106 2,133,012 0.1057 0.00%
1996-07-29 0 0.940 0.930 0.940 - - 30,000 27,900 0.9300 0.106 0.105 0.106 - - 266,626 0.1046 0.00%
1996-07-26 0 0.940 0.930 0.950 0.940 0.940 200,000 187,940 0.9397 0.106 0.105 0.107 0.106 0.106 1,777,510 0.1057 2.17%
1996-07-25 0 0.920 0.920 0.940 0.910 0.920 50,000 45,980 0.9196 0.104 0.104 0.106 0.102 0.104 444,377 0.1035 -1.08%
1996-07-24 0 0.930 0.930 0.940 0.930 0.940 380,000 356,900 0.9392 0.105 0.105 0.106 0.105 0.106 3,377,269 0.1057 -1.06%
1996-07-23 0 0.940 0.930 0.950 0.940 0.960 518,000 492,100 0.9500 0.106 0.105 0.107 0.106 0.108 4,603,750 0.1069 0.00%
1996-07-22 0 0.940 0.940 0.960 0.920 0.950 440,000 412,200 0.9368 0.106 0.106 0.108 0.104 0.107 3,910,522 0.1054 1.08%
1996-07-19 0 0.930 0.930 0.940 0.920 0.930 390,000 362,300 0.9290 0.105 0.105 0.106 0.104 0.105 3,466,144 0.1045 1.09%
1996-07-18 0 0.920 0.910 0.930 0.910 0.920 412,000 377,020 0.9151 0.104 0.102 0.105 0.102 0.104 3,661,670 0.1030 1.10%
1996-07-17 0 0.910 0.900 0.920 0.910 0.920 334,000 303,900 0.9099 0.102 0.101 0.104 0.102 0.104 2,968,441 0.1024 1.11%
1996-07-16 0 0.900 0.900 0.910 0.880 0.900 150,000 134,800 0.8987 0.101 0.101 0.102 0.099 0.101 1,333,132 0.1011 -1.10%
1996-07-15 0 0.910 0.910 0.920 0.900 0.920 300,000 271,200 0.9040 0.102 0.102 0.104 0.101 0.104 2,666,265 0.1017 2.25%
1996-07-12 0 0.890 0.860 0.910 0.860 0.890 232,056 205,105 0.8839 0.100 0.097 0.102 0.097 0.100 2,062,409 0.0994 1.14%
1996-07-11 0 0.880 0.880 0.890 0.820 0.900 1,080,000 945,020 0.8750 0.099 0.099 0.100 0.092 0.101 9,598,553 0.0985 8.64%
1996-07-10 0 0.810 0.810 0.830 0.810 0.940 456,000 395,920 0.8682 0.091 0.091 0.093 0.091 0.106 4,052,722 0.0977 -14.74%
1996-07-09 0 0.950 0.940 0.960 0.950 0.950 210,000 199,500 0.9500 0.107 0.106 0.108 0.107 0.107 1,866,385 0.1069 -1.04%
1996-07-08 0 0.960 0.940 0.960 0.960 0.960 230,000 216,400 0.9409 0.108 0.106 0.108 0.108 0.108 2,044,136 0.1059 -1.03%
1996-07-05 0 0.970 0.970 0.980 0.970 0.980 382,000 371,440 0.9724 0.109 0.109 0.110 0.109 0.110 3,395,044 0.1094 0.00%
1996-07-04 0 0.970 0.970 0.980 0.960 0.980 780,000 761,600 0.9764 0.109 0.109 0.110 0.108 0.110 6,932,288 0.1099 -1.02%
1996-07-03 0 0.980 0.980 0.990 0.980 0.990 720,000 708,650 0.9842 0.110 0.110 0.111 0.110 0.111 6,399,035 0.1107 0.00%
1996-07-02 0 0.980 0.980 0.990 0.960 0.990 1,010,000 989,000 0.9792 0.110 0.110 0.111 0.108 0.111 8,976,425 0.1102 0.00%
1996-07-01 0 0.980 0.970 0.990 0.940 0.980 399,320 388,448 0.9728 0.110 0.109 0.111 0.106 0.110 3,548,976 0.1095 2.08%
1996-06-28 0 0.960 0.960 0.970 0.950 0.960 90,000 86,200 0.9578 0.108 0.108 0.109 0.107 0.108 799,879 0.1078 2.13%
1996-06-27 0 0.940 0.940 0.960 0.930 0.940 150,000 140,500 0.9367 0.106 0.106 0.108 0.105 0.106 1,333,132 0.1054 2.17%
1996-06-26 0 0.920 0.920 0.960 0.920 0.920 50,000 46,000 0.9200 0.104 0.104 0.108 0.104 0.104 444,377 0.1035 1.10%
1996-06-25 0 0.910 0.910 0.930 0.910 0.910 50,000 45,500 0.9100 0.102 0.102 0.105 0.102 0.102 444,377 0.1024 1.11%
1996-06-24 0 0.900 0.900 0.950 0.900 0.950 120,000 110,900 0.9242 0.101 0.101 0.107 0.101 0.107 1,066,506 0.1040 0.00%
1996-06-21 0 0.900 0.900 0.980 0.900 0.900 90,000 81,000 0.9000 0.101 0.101 0.110 0.101 0.101 799,879 0.1013 -2.17%
1996-06-19 0 0.920 0.920 0.950 0.920 0.930 96,000 88,820 0.9252 0.104 0.104 0.107 0.104 0.105 853,205 0.1041 0.00%
1996-06-18 0 0.920 0.920 0.940 - - 0 0 - 0.104 0.104 0.106 - - 0 - 0.00%
1996-06-14 0 0.920 0.900 0.960 0.920 0.930 100,000 92,500 0.9250 0.104 0.101 0.108 0.104 0.105 888,755 0.1041 -3.16%
1996-06-13 0 0.950 0.940 0.960 0.940 0.950 280,000 265,700 0.9489 0.107 0.106 0.108 0.106 0.107 2,488,514 0.1068 1.06%
1996-06-12 0 0.940 0.930 0.960 0.940 0.940 150,000 141,000 0.9400 0.106 0.105 0.108 0.106 0.106 1,333,132 0.1058 1.08%
1996-06-11 0 0.930 0.920 0.950 0.930 0.930 100,000 93,000 0.9300 0.105 0.104 0.107 0.105 0.105 888,755 0.1046 -2.11%
1996-06-10 0 0.950 0.930 0.970 - - 0 0 - 0.107 0.105 0.109 - - 0 - 0.00%
1996-06-07 0 0.950 - 0.960 0.950 0.950 70,000 66,500 0.9500 0.107 - 0.108 0.107 0.107 622,128 0.1069 0.00%
1996-06-06 0 0.950 0.950 0.970 0.950 0.950 10,000 9,500 0.9500 0.107 0.107 0.109 0.107 0.107 88,875 0.1069 -1.04%
1996-06-05 0 0.960 0.940 0.960 0.960 0.960 214,000 205,440 0.9600 0.108 0.106 0.108 0.108 0.108 1,901,936 0.1080 1.05%
1996-06-04 0 0.950 0.950 0.970 0.950 0.960 340,000 323,300 0.9509 0.107 0.107 0.109 0.107 0.108 3,021,767 0.1070 2.15%
1996-06-03 0 0.930 0.930 0.950 - - 10,000 9,700 0.9700 0.105 0.105 0.107 - - 88,875 0.1091 0.00%
1996-05-31 0 0.930 0.930 0.950 0.930 0.930 30,000 27,900 0.9300 0.105 0.105 0.107 0.105 0.105 266,626 0.1046 0.00%
1996-05-30 0 0.930 0.930 0.950 0.930 1.040 335,900 316,683 0.9428 0.105 0.105 0.107 0.105 0.117 2,985,328 0.1061 -2.11%
1996-05-29 0 0.950 0.930 0.950 0.940 0.950 76,000 72,000 0.9474 0.107 0.105 0.107 0.106 0.107 675,454 0.1066 0.00%
1996-05-28 0 0.950 0.930 0.960 0.950 0.960 350,000 333,000 0.9514 0.107 0.105 0.108 0.107 0.108 3,110,642 0.1071 -1.04%
1996-05-27 0 0.960 0.920 0.960 0.960 0.960 52,000 49,920 0.9600 0.108 0.104 0.108 0.108 0.108 462,153 0.1080 2.13%
1996-05-24 0 0.940 0.940 0.970 0.930 0.940 120,000 112,600 0.9383 0.106 0.106 0.109 0.105 0.106 1,066,506 0.1056 -2.08%
1996-05-23 0 0.960 0.960 0.970 0.960 0.970 142,000 136,840 0.9637 0.108 0.108 0.109 0.108 0.109 1,262,032 0.1084 -2.04%
1996-05-22 0 0.980 0.970 0.980 0.980 0.980 110,000 107,800 0.9800 0.110 0.109 0.110 0.110 0.110 977,630 0.1103 0.00%
1996-05-21 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.110 0.109 0.110 0.110 0.110 444,377 0.1103 2.08%
1996-05-20 0 0.960 0.960 0.970 0.960 0.970 424,350 408,455 0.9625 0.108 0.108 0.109 0.108 0.109 3,771,432 0.1083 -1.03%
1996-05-17 0 0.970 0.960 0.970 0.960 0.970 1,132,000 1,097,860 0.9698 0.109 0.108 0.109 0.108 0.109 10,060,706 0.1091 1.04%
1996-05-16 0 0.960 0.960 0.970 0.950 0.980 1,106,260 1,066,534 0.9641 0.108 0.108 0.109 0.107 0.110 9,831,940 0.1085 -1.03%
1996-05-15 0 0.970 0.960 0.970 0.980 0.980 100,000 98,000 0.9800 0.109 0.108 0.109 0.110 0.110 888,755 0.1103 1.04%
1996-05-14 0 0.960 0.960 0.970 0.960 0.970 70,000 67,500 0.9643 0.108 0.108 0.109 0.108 0.109 622,128 0.1085 1.05%
1996-05-13 0 0.950 0.950 0.970 0.950 0.980 388,000 372,000 0.9588 0.107 0.107 0.109 0.107 0.110 3,448,369 0.1079 -3.06%
1996-05-10 0 0.980 0.960 1.000 - - 168,000 168,000 1.0000 0.110 0.108 0.113 - - 1,493,108 0.1125 0.00%
1996-05-09 0 0.980 - 1.000 0.980 1.010 930,000 928,800 0.9987 0.110 - 0.113 0.110 0.114 8,265,421 0.1124 -2.00%
1996-05-08 0 1.000 1.000 1.010 1.000 1.120 110,000 115,300 1.0482 0.113 0.113 0.114 0.113 0.126 977,630 0.1179 -0.99%
1996-05-07 0 1.010 1.000 1.010 1.000 1.010 230,000 232,100 1.0091 0.114 0.113 0.114 0.113 0.114 2,044,136 0.1135 0.00%
1996-05-06 0 1.010 1.000 1.010 1.010 1.010 90,000 90,900 1.0100 0.114 0.113 0.114 0.114 0.114 799,879 0.1136 -0.98%
1996-05-03 0 1.020 1.020 1.030 1.010 1.020 1,252,000 1,277,020 1.0200 0.115 0.115 0.116 0.114 0.115 11,127,212 0.1148 0.00%
1996-05-02 0 1.020 1.020 1.030 1.020 1.030 247,668 254,481 1.0275 0.115 0.115 0.116 0.115 0.116 2,201,162 0.1156 0.00%
1996-05-01 0 1.020 1.030 1.050 1.020 1.030 1,704,000 1,751,740 1.0280 0.115 0.116 0.118 0.115 0.116 15,144,384 0.1157 -0.97%
1996-04-30 0 1.030 1.020 1.030 1.020 1.030 1,477,884 1,522,049 1.0299 0.116 0.115 0.116 0.115 0.116 13,134,767 0.1159 0.00%
1996-04-29 0 1.030 1.000 1.030 1.030 1.030 1,044,000 1,075,320 1.0300 0.116 0.113 0.116 0.116 0.116 9,278,601 0.1159 -1.90%
1996-04-26 0 1.050 - 1.060 - - 1,600 1,528 0.9550 0.118 - 0.119 - - 14,220 0.1075 0.00%
1996-04-25 0 1.050 1.010 1.060 - - 0 0 - 0.118 0.114 0.119 - - 0 - 0.00%
1996-04-24 0 1.050 1.030 1.060 - - 0 0 - 0.118 0.116 0.119 - - 0 - 0.00%
1996-04-23 0 1.050 1.040 - - - 1,680,000 1,754,700 1.0445 0.118 0.117 - - - 14,931,083 0.1175 0.00%
1996-04-22 0 1.050 - 1.070 1.050 1.050 1,370,000 1,438,500 1.0500 0.118 - 0.120 0.118 0.118 12,175,942 0.1181 0.00%
1996-04-19 0 1.050 1.040 1.050 - - 1,996,000 2,095,800 1.0500 0.118 0.117 0.118 - - 17,739,548 0.1181 0.00%
1996-04-18 0 1.050 1.030 1.050 1.050 1.060 54,000 56,900 1.0537 0.118 0.116 0.118 0.118 0.119 479,928 0.1186 -0.94%
1996-04-17 0 1.060 1.060 - 1.040 1.070 1,100,000 1,164,620 1.0587 0.119 0.119 - 0.117 0.120 9,776,304 0.1191 1.92%
1996-04-16 0 1.040 1.030 1.080 - - 0 0 - 0.117 0.116 0.122 - - 0 - 0.00%
1996-04-15 0 1.040 1.030 1.060 1.040 1.040 30,000 31,200 1.0400 0.117 0.116 0.119 0.117 0.117 266,626 0.1170 0.00%
1996-04-12 0 1.040 1.020 - 1.030 1.040 22,000 22,680 1.0309 0.117 0.115 - 0.116 0.117 195,526 0.1160 0.97%
1996-04-11 0 1.030 1.000 - 1.020 1.030 42,994 43,994 1.0233 0.116 0.113 - 0.115 0.116 382,111 0.1151 3.00%
1996-04-10 0 1.000 1.000 - 1.000 1.000 50,000 50,000 1.0000 0.113 0.113 - 0.113 0.113 444,377 0.1125 1.01%
1996-04-09 0 0.990 0.990 - 0.990 1.000 50,000 49,900 0.9980 0.111 0.111 - 0.111 0.113 444,377 0.1123 0.00%
1996-04-03 0 0.990 0.990 - 0.990 0.990 484,000 478,360 0.9883 0.111 0.111 - 0.111 0.111 4,301,574 0.1112 0.00%
1996-04-02 0 0.990 0.980 0.990 0.990 1.020 752,000 755,200 1.0043 0.111 0.110 0.111 0.111 0.115 6,683,437 0.1130 -2.94%
1996-04-01 0 1.020 1.010 1.040 - - 0 0 - 0.115 0.114 0.117 - - 0 - 0.00%
1996-03-29 0 1.020 1.020 1.060 1.010 1.020 664,000 675,640 1.0175 0.115 0.115 0.119 0.114 0.115 5,901,333 0.1145 0.00%
1996-03-28 0 1.020 1.020 1.060 1.010 1.030 460,000 468,200 1.0178 0.115 0.115 0.119 0.114 0.116 4,088,273 0.1145 -0.97%
1996-03-27 0 1.030 1.010 1.030 - - 0 0 - 0.116 0.114 0.116 - - 0 - 0.00%
1996-03-26 0 1.030 1.020 1.040 1.030 1.050 90,000 93,100 1.0344 0.116 0.115 0.117 0.116 0.118 799,879 0.1164 0.00%
1996-03-25 0 1.030 1.020 1.080 1.030 1.050 100,000 104,400 1.0440 0.116 0.115 0.122 0.116 0.118 888,755 0.1175 -1.90%
1996-03-22 0 1.050 1.020 1.070 - - 2,499 2,539 1.0160 0.118 0.115 0.120 - - 22,210 0.1143 0.00%
1996-03-21 0 1.050 1.030 1.050 1.030 1.060 450,000 465,000 1.0333 0.118 0.116 0.118 0.116 0.119 3,999,397 0.1163 1.94%
1996-03-20 0 1.030 1.020 1.030 1.020 1.040 410,500 422,275 1.0287 0.116 0.115 0.116 0.115 0.117 3,648,339 0.1157 0.00%
1996-03-19 0 1.030 1.010 1.030 1.030 1.030 156,000 160,320 1.0277 0.116 0.114 0.116 0.116 0.116 1,386,458 0.1156 0.00%
1996-03-18 0 1.030 1.020 1.030 1.000 1.040 1,409,301 1,449,486 1.0285 0.116 0.115 0.116 0.113 0.117 12,525,232 0.1157 3.00%
1996-03-15 0 1.000 0.980 1.000 1.000 1.020 1,260,000 1,277,300 1.0137 0.113 0.110 0.113 0.113 0.115 11,198,312 0.1141 -1.96%
1996-03-14 0 1.020 1.020 - 1.020 1.030 229,380 234,875 1.0240 0.115 0.115 - 0.115 0.116 2,038,626 0.1152 -2.86%
1996-03-13 0 1.050 1.050 1.140 1.050 1.060 60,000 63,200 1.0533 0.118 0.118 0.128 0.118 0.119 533,253 0.1185 -0.94%
1996-03-12 0 1.060 1.060 1.150 1.060 1.090 402,000 438,120 1.0899 0.119 0.119 0.129 0.119 0.123 3,572,795 0.1226 -2.75%
1996-03-11 0 1.090 - 1.130 1.090 1.090 120,000 130,800 1.0900 0.123 - 0.127 0.123 0.123 1,066,506 0.1226 -5.22%
1996-03-08 0 1.150 1.120 1.150 1.150 1.150 180,000 207,000 1.1500 0.129 0.126 0.129 0.129 0.129 1,599,759 0.1294 0.00%
1996-03-07 0 1.150 1.150 1.180 1.150 1.150 50,000 57,500 1.1500 0.129 0.129 0.133 0.129 0.129 444,377 0.1294 -2.54%
1996-03-06 0 1.180 1.180 1.220 1.160 1.180 300,000 350,800 1.1693 0.133 0.133 0.137 0.131 0.133 2,666,265 0.1316 -1.67%
1996-03-05 0 1.200 1.180 1.200 1.180 1.200 460,000 544,800 1.1843 0.135 0.133 0.135 0.133 0.135 4,088,273 0.1333 -0.83%
1996-03-04 0 1.210 1.170 1.210 1.190 1.270 36,000 43,720 1.2144 0.136 0.132 0.136 0.134 0.143 319,952 0.1366 5.22%
1996-03-01 0 1.150 1.140 1.200 1.150 1.300 74,000 88,320 1.1935 0.129 0.128 0.135 0.129 0.146 657,679 0.1343 0.88%
1996-02-29 0 1.140 1.140 1.150 1.140 1.160 234,000 267,240 1.1421 0.128 0.128 0.129 0.128 0.131 2,079,687 0.1285 -2.56%
1996-02-28 0 1.170 1.130 1.200 1.170 1.200 40,000 47,400 1.1850 0.132 0.127 0.135 0.132 0.135 355,502 0.1333 -4.10%
1996-02-27 0 1.220 1.220 1.240 1.220 1.240 140,000 171,400 1.2243 0.137 0.137 0.140 0.137 0.140 1,244,257 0.1378 -2.40%
1996-02-26 0 1.250 - 1.270 - - 0 0 - 0.141 - 0.143 - - 0 - 0.00%
1996-02-23 0 1.250 1.200 1.250 1.250 1.250 201,501 255,431 1.2676 0.141 0.135 0.141 0.141 0.141 1,790,850 0.1426 -1.57%
1996-02-22 0 1.270 - 1.280 1.270 1.300 1,152,000 1,475,060 1.2804 0.143 - 0.144 0.143 0.146 10,238,457 0.1441 1.60%
1996-02-16 0 1.250 1.250 1.290 1.250 1.260 199,501 249,487 1.2506 0.141 0.141 0.145 0.141 0.142 1,773,075 0.1407 0.00%
1996-02-15 0 1.250 1.240 1.250 1.240 1.250 362,000 450,900 1.2456 0.141 0.140 0.141 0.140 0.141 3,217,293 0.1401 0.00%
1996-02-14 0 1.250 1.240 1.250 1.240 1.250 52,000 64,980 1.2496 0.141 0.140 0.141 0.140 0.141 462,153 0.1406 0.81%
1996-02-13 0 1.240 1.230 1.250 1.220 1.260 1,798,000 2,217,980 1.2336 0.140 0.138 0.141 0.137 0.142 15,979,813 0.1388 -0.80%
1996-02-12 0 1.250 1.240 1.260 1.250 1.320 1,620,000 2,070,400 1.2780 0.141 0.140 0.142 0.141 0.149 14,397,830 0.1438 -3.85%
1996-02-09 0 1.300 1.300 1.340 1.300 1.350 1,242,000 1,637,340 1.3183 0.146 0.146 0.151 0.146 0.152 11,038,336 0.1483 -2.99%
1996-02-08 0 1.340 1.330 1.340 1.320 1.380 2,698,000 3,621,700 1.3424 0.151 0.150 0.151 0.149 0.155 23,978,608 0.1510 3.08%
1996-02-07 0 1.300 1.280 1.300 1.260 1.320 3,426,000 4,436,340 1.2949 0.146 0.144 0.146 0.142 0.149 30,448,744 0.1457 3.17%
1996-02-06 0 1.260 1.260 1.270 1.240 1.360 4,673,000 6,003,640 1.2848 0.142 0.142 0.143 0.140 0.153 41,531,517 0.1446 -0.79%
1996-02-05 0 1.270 1.250 1.260 1.110 1.270 5,534,000 6,714,020 1.2132 0.143 0.141 0.142 0.125 0.143 49,183,697 0.1365 15.45%
1996-02-02 0 1.100 1.100 1.110 1.100 1.120 2,638,000 2,922,000 1.1077 0.124 0.124 0.125 0.124 0.126 23,445,355 0.1246 0.92%
1996-02-01 0 1.090 1.080 1.100 1.080 1.120 1,408,000 1,543,120 1.0960 0.123 0.122 0.124 0.122 0.126 12,513,669 0.1233 -1.80%
1996-01-31 0 1.110 1.110 1.130 1.100 1.120 1,568,000 1,746,680 1.1140 0.125 0.125 0.127 0.124 0.126 13,935,677 0.1253 2.78%
1996-01-30 0 1.080 1.080 1.090 1.060 1.080 300,000 321,500 1.0717 0.122 0.122 0.123 0.119 0.122 2,666,265 0.1206 1.89%
1996-01-29 0 1.060 1.060 1.100 1.050 1.050 50,000 52,500 1.0500 0.119 0.119 0.124 0.118 0.118 444,377 0.1181 -1.85%
1996-01-26 0 1.080 1.080 1.090 1.050 1.080 336,000 360,020 1.0715 0.122 0.122 0.123 0.118 0.122 2,986,217 0.1206 2.86%
1996-01-25 0 1.050 1.040 1.080 1.040 1.050 926,000 970,900 1.0485 0.118 0.117 0.122 0.117 0.118 8,229,871 0.1180 0.00%
1996-01-24 0 1.050 1.050 1.060 1.040 1.080 3,234,000 3,397,000 1.0504 0.118 0.118 0.119 0.117 0.122 28,742,334 0.1182 -1.87%
1996-01-23 0 1.070 1.070 1.080 1.070 1.080 220,000 237,000 1.0773 0.120 0.120 0.122 0.120 0.122 1,955,261 0.1212 -0.93%
1996-01-22 0 1.080 1.070 1.080 1.080 1.090 200,000 216,500 1.0825 0.122 0.120 0.122 0.122 0.123 1,777,510 0.1218 0.00%
1996-01-19 0 1.080 1.070 1.090 1.080 1.080 60,000 64,800 1.0800 0.122 0.120 0.123 0.122 0.122 533,253 0.1215 0.00%
1996-01-18 0 1.080 1.050 1.080 1.080 1.090 64,000 69,260 1.0822 0.122 0.118 0.122 0.122 0.123 568,803 0.1218 2.86%
1996-01-17 0 1.050 1.050 1.060 1.050 1.070 780,000 822,600 1.0546 0.118 0.118 0.119 0.118 0.120 6,932,288 0.1187 0.00%
1996-01-16 0 1.050 1.050 1.060 1.050 1.080 2,756,000 2,898,500 1.0517 0.118 0.118 0.119 0.118 0.122 24,494,086 0.1183 -2.78%
1996-01-15 0 1.080 1.080 1.090 1.060 1.080 298,000 321,080 1.0774 0.122 0.122 0.123 0.119 0.122 2,648,490 0.1212 1.89%
1996-01-12 0 1.060 1.060 1.080 - - 0 0 - 0.119 0.119 0.122 - - 0 - 0.00%
1996-01-11 0 1.060 1.060 1.100 1.050 1.060 190,000 201,000 1.0579 0.119 0.119 0.124 0.118 0.119 1,688,634 0.1190 0.00%
1996-01-10 0 1.060 1.050 1.060 1.050 1.100 784,000 836,240 1.0666 0.119 0.118 0.119 0.118 0.124 6,967,839 0.1200 0.00%
1996-01-09 0 1.060 1.050 1.060 1.030 1.070 626,000 659,860 1.0541 0.119 0.118 0.119 0.116 0.120 5,563,606 0.1186 1.92%
1996-01-08 0 1.040 1.000 1.040 0.940 1.040 150,000 147,520 0.9835 0.117 0.113 0.117 0.106 0.117 1,333,132 0.1107 8.33%
1996-01-05 0 0.960 0.930 0.960 0.960 0.960 280,000 268,800 0.9600 0.108 0.105 0.108 0.108 0.108 2,488,514 0.1080 2.13%
1996-01-04 0 0.940 0.940 0.980 0.920 0.950 160,000 149,000 0.9313 0.106 0.106 0.110 0.104 0.107 1,422,008 0.1048 3.30%
1996-01-03 0 0.910 0.910 0.940 0.910 0.940 1,030,000 958,000 0.9301 0.102 0.102 0.106 0.102 0.106 9,154,176 0.1047 0.55%
1996-01-02 0 0.920 0.920 0.970 0.920 0.940 64,000 59,480 0.9294 0.102 0.102 0.107 0.102 0.104 578,231 0.1029 -3.16%
1995-12-29 0 0.950 0.940 0.960 0.950 0.960 301,900 287,134 0.9511 0.105 0.104 0.106 0.105 0.106 2,727,623 0.1053 3.26%
1995-12-28 0 0.920 0.920 0.960 0.910 0.930 540,000 496,400 0.9193 0.102 0.102 0.106 0.101 0.103 4,878,823 0.1017 -1.08%
1995-12-27 0 0.930 0.920 0.940 0.910 0.930 80,000 73,200 0.9150 0.103 0.102 0.104 0.101 0.103 722,789 0.1013 5.68%
1995-12-22 0 0.880 0.870 0.890 0.870 0.880 1,550,000 1,341,800 0.8657 0.097 0.096 0.099 0.096 0.097 14,004,028 0.0958 3.53%
1995-12-21 0 0.850 0.850 0.880 0.820 0.860 1,150,000 961,200 0.8358 0.094 0.094 0.097 0.091 0.095 10,390,085 0.0925 4.94%
1995-12-20 0 0.810 0.810 0.830 0.810 0.890 2,073,000 1,755,050 0.8466 0.090 0.090 0.092 0.090 0.099 18,729,258 0.0937 -8.99%
1995-12-19 0 0.890 0.890 0.900 0.860 0.900 140,000 124,400 0.8886 0.099 0.099 0.100 0.095 0.100 1,264,880 0.0983 -8.25%
1995-12-18 0 0.970 0.950 0.970 - - 0 0 - 0.107 0.105 0.107 - - 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 0.108 0.106 0.108 0.108 0.113 30,465,537 0.1101 -2.00%
1995-12-14 0 1.000 0.980 1.010 1.000 1.020 480,000 483,200 1.0067 0.111 0.108 0.112 0.111 0.113 4,336,731 0.1114 -7.41%
1995-12-13 0 1.080 - 1.080 - - 0 0 - 0.120 - 0.120 - - 0 - -0.92%
1995-12-12 0 1.090 - 1.090 1.100 1.110 64,000 70,600 1.1031 0.121 - 0.121 0.122 0.123 578,231 0.1221 -4.39%
1995-12-11 0 1.140 - 1.140 1.150 1.150 50,000 57,500 1.1500 0.126 - 0.126 0.127 0.127 451,743 0.1273 -1.72%
1995-12-08 0 1.160 1.120 1.160 1.160 1.180 100,000 117,000 1.1700 0.128 0.124 0.128 0.128 0.131 903,486 0.1295 -1.69%
1995-12-07 0 1.180 - 1.200 - - 0 0 - 0.131 - 0.133 - - 0 - 0.00%
1995-12-06 0 1.180 1.140 1.180 1.180 1.190 30,000 35,600 1.1867 0.131 0.126 0.131 0.131 0.132 271,046 0.1313 -1.67%
1995-12-05 0 1.200 1.190 1.200 1.200 1.210 44,000 53,140 1.2077 0.133 0.132 0.133 0.133 0.134 397,534 0.1337 -1.64%
1995-12-04 0 1.220 1.190 1.220 1.180 1.220 20,000 24,000 1.2000 0.135 0.132 0.135 0.131 0.135 180,697 0.1328 2.52%
1995-12-01 0 1.190 1.190 1.200 - - 0 0 - 0.132 0.132 0.133 - - 0 - 0.00%
1995-11-30 0 1.190 1.190 1.210 1.190 1.200 462,000 554,380 1.2000 0.132 0.132 0.134 0.132 0.133 4,174,104 0.1328 -0.83%
1995-11-29 0 1.200 - 1.230 1.190 1.200 90,200 108,188 1.1994 0.133 - 0.136 0.132 0.133 814,944 0.1328 1.69%
1995-11-28 0 1.180 - 1.190 1.180 1.200 450,000 537,000 1.1933 0.131 - 0.132 0.131 0.133 4,065,685 0.1321 -1.67%
1995-11-27 0 1.200 1.180 1.200 1.200 1.200 66,000 79,200 1.2000 0.133 0.131 0.133 0.133 0.133 596,301 0.1328 0.00%
1995-11-24 0 1.200 1.160 1.200 1.200 1.200 100,000 120,000 1.2000 0.133 0.128 0.133 0.133 0.133 903,486 0.1328 0.00%
1995-11-23 0 1.200 1.180 1.200 - - 0 0 - 0.133 0.131 0.133 - - 0 - 0.00%
1995-11-22 0 1.200 1.170 1.200 1.180 1.200 80,000 95,120 1.1890 0.133 0.129 0.133 0.131 0.133 722,789 0.1316 3.45%
1995-11-21 0 1.160 1.160 - 1.160 1.180 202,000 235,620 1.1664 0.128 0.128 - 0.128 0.131 1,825,041 0.1291 -0.85%
1995-11-20 0 1.170 1.150 1.170 1.150 1.170 208,000 241,300 1.1601 0.129 0.127 0.129 0.127 0.129 1,879,250 0.1284 1.74%
1995-11-17 0 1.150 1.120 1.190 1.100 1.150 122,000 138,700 1.1369 0.127 0.124 0.132 0.122 0.127 1,102,253 0.1258 7.48%
1995-11-16 0 1.070 1.070 - 1.070 1.070 62,000 66,940 1.0797 0.118 0.118 - 0.118 0.118 560,161 0.1195 0.00%
1995-11-15 0 1.070 1.070 - 1.050 1.050 20,000 21,000 1.0500 0.118 0.118 - 0.116 0.116 180,697 0.1162 -0.93%
1995-11-14 0 1.080 1.060 1.080 1.040 1.080 184,000 197,040 1.0709 0.120 0.117 0.120 0.115 0.120 1,662,414 0.1185 5.88%
1995-11-13 0 1.020 1.020 1.060 1.020 1.030 768,800 786,836 1.0235 0.113 0.113 0.117 0.113 0.114 6,945,998 0.1133 0.00%
1995-11-10 0 1.020 1.020 1.030 1.010 1.130 1,122,000 1,162,900 1.0365 0.113 0.113 0.114 0.112 0.125 10,137,109 0.1147 -12.07%
1995-11-09 0 1.160 1.140 1.180 - - 0 0 - 0.128 0.126 0.131 - - 0 - 0.00%
1995-11-08 0 1.160 1.150 1.160 1.160 1.180 340,000 396,400 1.1659 0.128 0.127 0.128 0.128 0.131 3,071,851 0.1290 -4.13%
1995-11-07 0 1.210 1.160 1.210 - - 0 0 - 0.134 0.128 0.134 - - 0 - 0.00%
1995-11-06 0 1.210 1.210 1.230 1.210 1.210 310,000 375,100 1.2100 0.134 0.134 0.136 0.134 0.134 2,800,806 0.1339 0.00%
1995-11-03 0 1.210 1.200 1.210 1.210 1.220 270,000 328,500 1.2167 0.134 0.133 0.134 0.134 0.135 2,439,411 0.1347 0.83%
1995-11-02 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.133 0.132 0.133 0.133 0.133 180,697 0.1328 0.00%
1995-10-31 0 1.200 1.190 1.200 1.190 1.240 630,200 757,032 1.2013 0.133 0.132 0.133 0.132 0.137 5,693,767 0.1330 -4.76%
1995-10-30 0 1.260 1.230 1.260 1.260 1.260 20,000 25,200 1.2600 0.139 0.136 0.139 0.139 0.139 180,697 0.1395 0.00%
1995-10-27 0 1.260 1.260 1.270 1.260 1.260 182,661 230,113 1.2598 0.139 0.139 0.141 0.139 0.139 1,650,316 0.1394 -2.33%
1995-10-26 0 1.290 1.290 1.300 1.290 1.290 30,000 38,700 1.2900 0.143 0.143 0.144 0.143 0.143 271,046 0.1428 -0.77%
1995-10-25 0 1.300 1.290 1.300 1.300 1.300 990,000 1,287,000 1.3000 0.144 0.143 0.144 0.144 0.144 8,944,508 0.1439 0.00%
1995-10-24 0 1.300 1.290 1.300 1.300 1.300 396,000 514,800 1.3000 0.144 0.143 0.144 0.144 0.144 3,577,803 0.1439 0.00%
1995-10-23 0 1.300 1.290 1.300 1.290 1.300 410,000 529,540 1.2916 0.144 0.143 0.144 0.143 0.144 3,704,291 0.1430 0.00%
1995-10-20 0 1.300 1.290 1.300 1.180 1.440 1,758,000 2,259,540 1.2853 0.144 0.143 0.144 0.131 0.159 15,883,278 0.1423 -12.16%
1995-10-19 0 1.480 - 1.480 - - 0 0 - 0.164 - 0.164 - - 0 - -1.33%
1995-10-18 0 1.500 - 1.500 1.500 1.530 42,000 63,660 1.5157 0.166 - 0.166 0.166 0.169 379,464 0.1678 -2.60%
1995-10-17 0 1.540 - 1.540 1.550 1.550 20,000 31,000 1.5500 0.170 - 0.170 0.172 0.172 180,697 0.1716 -0.65%
1995-10-16 0 1.550 - 1.550 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
1995-10-13 0 1.550 - - 1.550 1.550 34,000 52,700 1.5500 0.172 - - 0.172 0.172 307,185 0.1716 0.00%
1995-10-12 0 1.550 - 1.550 1.550 1.570 78,000 121,600 1.5590 0.172 - 0.172 0.172 0.174 704,719 0.1726 -1.90%
1995-10-11 0 1.580 - 1.580 1.590 1.590 30,000 47,700 1.5900 0.175 - 0.175 0.176 0.176 271,046 0.1760 -0.63%
1995-10-10 0 1.590 - 1.600 1.590 1.600 68,000 108,420 1.5944 0.176 - 0.177 0.176 0.177 614,370 0.1765 -0.62%
1995-10-09 0 1.600 - 1.630 1.600 1.660 90,000 148,000 1.6444 0.177 - 0.180 0.177 0.184 813,137 0.1820 -3.03%
1995-10-06 0 1.650 1.640 1.660 1.650 1.650 20,000 33,000 1.6500 0.183 0.182 0.184 0.183 0.183 180,697 0.1826 -0.60%
1995-10-05 0 1.660 - 1.660 1.660 1.660 50,000 83,000 1.6600 0.184 - 0.184 0.184 0.184 451,743 0.1837 0.00%
1995-10-04 0 1.660 - 1.680 - - 0 0 - 0.184 - 0.186 - - 0 - 0.00%
1995-10-03 0 1.660 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1995-10-02 0 1.660 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1995-09-29 0 1.660 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1995-09-28 0 1.660 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1995-09-27 0 1.660 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1995-09-26 0 1.660 - 1.660 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1995-09-25 0 1.660 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
1995-09-22 0 1.660 - 1.670 - - 0 0 - 0.184 - 0.185 - - 0 - 0.00%
1995-09-21 0 1.660 - 1.670 - - 0 0 - 0.184 - 0.185 - - 0 - 0.00%
1995-09-20 0 1.660 - 1.660 - - 0 0 - 0.184 - 0.184 - - 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 0.184 0.183 0.188 0.184 0.184 19,334,593 0.1827 0.61%
1995-09-18 0 1.650 - 1.670 1.650 1.700 190,000 318,000 1.6737 0.183 - 0.185 0.183 0.188 1,716,623 0.1852 -2.94%
1995-09-15 0 1.700 1.680 - 1.700 1.700 30,000 51,000 1.7000 0.188 0.186 - 0.188 0.188 271,046 0.1882 0.00%
1995-09-14 0 1.700 1.670 1.700 1.700 1.700 20,000 34,000 1.7000 0.188 0.185 0.188 0.188 0.188 180,697 0.1882 -2.30%
1995-09-13 0 1.740 1.740 1.750 1.720 1.740 702,000 1,219,260 1.7368 0.193 0.193 0.194 0.190 0.193 6,342,469 0.1922 1.75%
1995-09-12 0 1.710 1.710 1.730 1.680 1.790 3,289,913 5,630,136 1.7113 0.189 0.189 0.191 0.186 0.198 29,723,892 0.1894 -4.47%
1995-09-11 0 1.790 - 1.800 1.790 1.800 220,000 394,500 1.7932 0.198 - 0.199 0.198 0.199 1,987,668 0.1985 -2.19%
1995-09-08 0 1.830 - 1.840 - - 0 0 - 0.203 - 0.204 - - 0 - 0.00%
1995-09-07 0 1.830 - 1.870 1.830 1.830 20,000 36,600 1.8300 0.203 - 0.207 0.203 0.203 180,697 0.2025 0.00%
1995-09-06 0 1.830 - 1.850 1.830 1.850 44,000 80,880 1.8382 0.203 - 0.205 0.203 0.205 397,534 0.2035 -1.08%
1995-09-05 0 1.850 - 1.850 1.850 1.850 40,000 74,000 1.8500 0.205 - 0.205 0.205 0.205 361,394 0.2048 -1.07%
1995-09-04 0 1.870 1.850 1.890 - - 0 0 - 0.207 0.205 0.209 - - 0 - 0.00%
1995-09-01 0 1.870 1.840 1.870 1.880 1.880 36,000 67,680 1.8800 0.207 0.204 0.207 0.208 0.208 325,255 0.2081 0.00%
1995-08-31 0 1.870 1.830 - - - 0 0 - 0.207 0.203 - - - 0 - 0.00%
1995-08-30 0 1.870 - 1.870 1.870 1.870 10,000 18,700 1.8700 0.207 - 0.207 0.207 0.207 90,349 0.2070 -0.00%
1995-08-29 0 1.960 1.920 1.960 1.940 1.960 118,000 230,320 1.9519 0.207 0.203 0.207 0.205 0.207 1,117,423 0.2061 0.00%
1995-08-25 0 1.960 1.960 - 1.950 1.950 10,000 19,500 1.9500 0.207 0.207 - 0.206 0.206 94,697 0.2059 0.00%
1995-08-24 0 1.960 1.940 - - - 0 0 - 0.207 0.205 - - - 0 - 0.00%
1995-08-23 0 1.960 1.940 1.980 - - 0 0 - 0.207 0.205 0.209 - - 0 - 0.00%
1995-08-22 0 1.960 1.950 1.960 1.960 1.960 30,000 58,800 1.9600 0.207 0.206 0.207 0.207 0.207 284,091 0.2070 0.00%
1995-08-21 0 1.960 1.930 - - - 0 0 - 0.207 0.204 - - - 0 - 0.00%
1995-08-18 0 1.960 1.960 2.000 - - 0 0 - 0.207 0.207 0.211 - - 0 - 0.00%
1995-08-17 0 1.960 1.960 - - - 152,000 294,880 1.9400 0.207 0.207 - - - 1,439,393 0.2049 0.51%
1995-08-16 0 1.950 1.950 - 1.950 1.950 434,000 846,300 1.9500 0.206 0.206 - 0.206 0.206 4,109,845 0.2059 0.00%
1995-08-15 0 1.950 1.950 2.000 1.950 2.000 50,000 99,500 1.9900 0.206 0.206 0.211 0.206 0.211 473,484 0.2101 -2.50%
1995-08-14 0 2.000 1.950 2.000 2.000 2.000 20,000 40,000 2.0000 0.211 0.206 0.211 0.211 0.211 189,394 0.2112 -2.44%
1995-08-11 0 2.050 - 2.050 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
1995-08-10 0 2.050 - 2.100 2.050 2.050 6,000 12,300 2.0500 0.216 - 0.222 0.216 0.216 56,818 0.2165 0.00%
1995-08-09 0 2.050 - 2.100 - - 0 0 - 0.216 - 0.222 - - 0 - 0.00%
1995-08-08 0 2.050 2.000 2.050 - - 0 0 - 0.216 0.211 0.216 - - 0 - 0.00%
1995-08-07 0 2.050 2.025 2.100 2.050 2.050 20,000 41,000 2.0500 0.216 0.214 0.222 0.216 0.216 189,394 0.2165 -2.38%
1995-08-04 0 2.100 2.050 2.100 - - 0 0 - 0.222 0.216 0.222 - - 0 - 0.00%
1995-08-03 0 2.100 2.050 2.150 2.050 2.100 38,000 78,400 2.0632 0.222 0.216 0.227 0.216 0.222 359,848 0.2179 2.44%
1995-08-02 0 2.050 2.000 2.050 1.980 2.050 50,000 100,360 2.0072 0.216 0.211 0.216 0.209 0.216 473,484 0.2120 0.00%
1995-08-01 0 2.050 2.000 - - - 0 0 - 0.216 0.211 - - - 0 - 0.00%
1995-07-31 0 2.050 2.025 2.050 2.050 2.050 24,000 49,200 2.0500 0.216 0.214 0.216 0.216 0.216 227,273 0.2165 1.23%
1995-07-28 0 2.025 2.000 2.025 2.025 2.025 20,000 40,500 2.0250 0.214 0.211 0.214 0.214 0.214 189,394 0.2138 0.00%
1995-07-27 0 2.025 2.025 2.100 2.000 2.050 113,000 228,000 2.0177 0.214 0.214 0.222 0.211 0.216 1,070,075 0.2131 -2.41%
1995-07-26 0 2.075 2.050 2.075 2.075 2.075 30,000 62,250 2.0750 0.219 0.216 0.219 0.219 0.219 284,091 0.2191 1.22%
1995-07-25 0 2.050 2.050 2.075 2.050 2.075 30,000 61,750 2.0583 0.216 0.216 0.219 0.216 0.219 284,091 0.2174 -2.38%
1995-07-24 0 2.100 2.050 2.100 - - 0 0 - 0.222 0.216 0.222 - - 0 - -2.33%
1995-07-21 0 2.150 - 2.150 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
1995-07-20 0 2.150 2.125 2.150 2.150 2.150 214,000 460,100 2.1500 0.227 0.224 0.227 0.227 0.227 2,026,514 0.2270 0.00%
1995-07-19 0 2.150 2.125 2.200 2.075 2.150 90,000 188,750 2.0972 0.227 0.224 0.232 0.219 0.227 852,272 0.2215 -1.15%
1995-07-18 0 2.175 2.175 2.200 2.100 2.275 310,000 673,150 2.1715 0.230 0.230 0.232 0.222 0.240 2,935,604 0.2293 -4.40%
1995-07-17 0 2.275 - 2.275 - - 0 0 - 0.240 - 0.240 - - 0 - -1.09%
1995-07-14 0 2.300 - 2.300 2.300 2.450 573,000 1,370,950 2.3926 0.243 - 0.243 0.243 0.259 5,426,132 0.2527 -5.15%
1995-07-13 0 2.425 2.425 2.475 2.300 2.450 1,360,000 3,247,350 2.3878 0.256 0.256 0.261 0.243 0.259 12,878,777 0.2521 5.43%
1995-07-12 0 2.300 2.275 2.300 2.225 2.350 298,000 685,350 2.2998 0.243 0.240 0.243 0.235 0.248 2,821,967 0.2429 5.75%
1995-07-11 0 2.175 2.175 2.225 2.125 2.175 126,000 272,900 2.1659 0.230 0.230 0.235 0.224 0.230 1,193,181 0.2287 0.00%
1995-07-10 0 2.175 2.175 2.225 2.150 2.225 148,000 321,600 2.1730 0.230 0.230 0.235 0.227 0.235 1,401,514 0.2295 3.57%
1995-07-07 0 2.100 2.100 2.200 2.100 2.100 50,000 105,000 2.1000 0.222 0.222 0.232 0.222 0.222 473,484 0.2218 0.00%
1995-07-06 0 2.100 2.050 2.125 - - 0 0 - 0.222 0.216 0.224 - - 0 - 0.00%
1995-07-05 0 2.100 2.000 2.125 2.100 2.100 12,000 25,200 2.1000 0.222 0.211 0.224 0.222 0.222 113,636 0.2218 0.00%
1995-07-04 0 2.100 2.000 2.125 - - 0 0 - 0.222 0.211 0.224 - - 0 - 0.00%
1995-07-03 0 2.100 2.000 2.100 - - 0 0 - 0.222 0.211 0.222 - - 0 - 0.00%
1995-06-30 0 2.100 2.100 - 2.050 2.100 114,000 237,100 2.0798 0.222 0.222 - 0.216 0.222 1,079,545 0.2196 0.00%
1995-06-29 0 2.100 2.025 2.100 2.050 2.100 80,000 166,000 2.0750 0.222 0.214 0.222 0.216 0.222 757,575 0.2191 1.20%
1995-06-28 0 2.075 2.000 2.100 2.050 2.075 8,000 16,500 2.0625 0.219 0.211 0.222 0.216 0.219 75,758 0.2178 0.00%
1995-06-27 0 2.075 2.075 2.150 2.050 2.075 50,000 103,250 2.0650 0.219 0.219 0.227 0.216 0.219 473,484 0.2181 1.22%
1995-06-26 0 2.050 2.050 2.100 2.050 2.050 16,000 32,800 2.0500 0.216 0.216 0.222 0.216 0.216 151,515 0.2165 1.23%
1995-06-23 0 2.025 1.950 2.100 - - 680,000 1,346,400 1.9800 0.214 0.206 0.222 - - 6,439,389 0.2091 0.00%
1995-06-22 0 2.025 1.950 - 2.000 2.025 70,000 140,500 2.0071 0.214 0.206 - 0.211 0.214 662,878 0.2120 -1.22%
1995-06-21 0 2.050 2.025 2.100 2.000 2.050 140,000 283,500 2.0250 0.216 0.214 0.222 0.211 0.216 1,325,757 0.2138 1.23%
1995-06-20 0 2.025 2.000 2.025 2.000 2.025 160,000 322,000 2.0125 0.214 0.211 0.214 0.211 0.214 1,515,150 0.2125 2.79%
1995-06-16 0 1.970 1.970 - 1.900 2.000 100,000 196,300 1.9630 0.208 0.208 - 0.201 0.211 946,969 0.2073 4.23%
1995-06-15 0 1.890 - 1.930 1.890 1.940 50,000 95,600 1.9120 0.200 - 0.204 0.200 0.205 473,484 0.2019 -2.58%
1995-06-14 0 1.940 1.920 1.960 1.920 1.940 60,000 116,200 1.9367 0.205 0.203 0.207 0.203 0.205 568,181 0.2045 1.04%
1995-06-13 0 1.920 1.910 1.930 1.920 1.920 20,000 38,400 1.9200 0.203 0.202 0.204 0.203 0.203 189,394 0.2028 0.00%
1995-06-12 0 1.920 1.900 1.920 1.840 1.920 170,000 323,700 1.9041 0.203 0.201 0.203 0.194 0.203 1,609,847 0.2011 4.35%
1995-06-09 0 1.840 1.800 1.850 - - 1,100,000 2,024,000 1.8400 0.194 0.190 0.195 - - 10,416,658 0.1943 0.00%
1995-06-08 0 1.840 1.830 1.840 1.830 1.870 333,400 617,138 1.8510 0.194 0.193 0.194 0.193 0.197 3,157,194 0.1955 -2.65%
1995-06-07 0 1.890 - 1.890 - - 0 0 - 0.200 - 0.200 - - 0 - -0.53%
1995-06-06 0 1.900 - 1.900 1.900 1.900 30,720 58,310 1.8981 0.201 - 0.201 0.201 0.201 290,909 0.2004 0.00%
1995-06-05 0 1.900 - 1.900 1.900 1.900 20,000 38,000 1.9000 0.201 - 0.201 0.201 0.201 189,394 0.2006 -2.06%
1995-06-01 0 1.940 - 1.940 - - 0 0 - 0.205 - 0.205 - - 0 - -1.02%
1995-05-31 0 1.960 - 1.960 1.970 1.980 84,000 165,820 1.9740 0.207 - 0.207 0.208 0.209 795,454 0.2085 -0.51%
1995-05-30 0 1.970 1.970 1.990 - - 0 0 - 0.208 0.208 0.210 - - 0 - 0.00%
1995-05-29 0 1.970 1.970 2.025 1.970 1.970 10,000 19,700 1.9700 0.208 0.208 0.214 0.208 0.208 94,697 0.2080 -1.01%
1995-05-26 0 1.990 - 1.990 - - 0 0 - 0.210 - 0.210 - - 0 - -0.50%
1995-05-25 0 2.000 1.990 2.000 2.000 2.000 500,000 1,000,000 2.0000 0.211 0.210 0.211 0.211 0.211 4,734,845 0.2112 0.00%
1995-05-24 0 2.000 1.970 2.000 2.000 2.000 124,000 248,000 2.0000 0.211 0.208 0.211 0.211 0.211 1,174,241 0.2112 0.00%
1995-05-23 0 2.000 - 2.000 2.000 2.000 452,000 904,000 2.0000 0.211 - 0.211 0.211 0.211 4,280,300 0.2112 0.00%
1995-05-22 0 2.000 1.990 2.025 1.990 2.000 562,000 1,122,980 1.9982 0.211 0.210 0.214 0.210 0.211 5,321,965 0.2110 -2.44%
1995-05-19 0 2.050 2.050 2.200 - - 0 0 - 0.216 0.216 0.232 - - 0 - 2.50%
1995-05-18 0 2.000 2.000 - - - 0 0 - 0.211 0.211 - - - 0 - 3.09%
1995-05-17 0 1.940 1.940 - - - 0 0 - 0.205 0.205 - - - 0 - 0.52%
1995-05-16 0 1.930 1.890 - - - 0 0 - 0.204 0.200 - - - 0 - 0.00%
1995-05-15 0 1.930 1.890 - - - 0 0 - 0.204 0.200 - - - 0 - 0.00%
1995-05-12 0 1.930 1.890 - 1.930 1.930 74,000 142,820 1.9300 0.204 0.200 - 0.204 0.204 700,757 0.2038 0.52%
1995-05-11 0 1.920 - 1.920 1.920 1.920 64,000 122,880 1.9200 0.203 - 0.203 0.203 0.203 606,060 0.2028 0.00%
1995-05-10 0 1.920 - 1.980 - - 0 0 - 0.203 - 0.209 - - 0 - 0.00%
1995-05-09 0 1.920 - 1.980 - - 0 0 - 0.203 - 0.209 - - 0 - 0.00%
1995-05-08 0 1.920 - 1.930 1.920 1.920 50,000 96,000 1.9200 0.203 - 0.204 0.203 0.203 473,484 0.2028 0.00%
1995-05-05 0 1.920 - 2.000 1.920 1.920 10,000 19,200 1.9200 0.203 - 0.211 0.203 0.203 94,697 0.2028 0.00%
1995-05-04 0 1.920 1.880 1.940 1.920 1.950 140,000 270,700 1.9336 0.203 0.199 0.205 0.203 0.206 1,325,757 0.2042 -1.54%
1995-05-03 0 1.950 1.920 1.950 1.950 1.950 20,000 39,000 1.9500 0.206 0.203 0.206 0.206 0.206 189,394 0.2059 2.63%
1995-05-02 0 1.900 1.890 1.920 - - 0 0 - 0.201 0.200 0.203 - - 0 - 0.00%
1995-05-01 0 1.900 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1995-04-28 0 1.900 - 1.900 - - 0 0 - 0.201 - 0.201 - - 0 - -2.06%
1995-04-27 0 1.940 - 1.940 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
1995-04-26 0 1.940 - 1.940 - - 0 0 - 0.205 - 0.205 - - 0 - -0.51%
1995-04-25 0 1.950 - 1.950 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1995-04-24 0 1.950 - 1.950 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
1995-04-21 0 1.950 1.920 1.950 1.950 1.950 4,000 7,800 1.9500 0.206 0.203 0.206 0.206 0.206 37,879 0.2059 1.56%
1995-04-20 0 1.920 1.920 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
1995-04-19 0 1.920 1.920 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
1995-04-18 0 1.920 1.920 2.000 1.920 1.920 70,000 134,400 1.9200 0.203 0.203 0.211 0.203 0.203 662,878 0.2028 -1.54%
1995-04-13 0 1.950 1.930 2.000 1.920 1.980 916,124 1,783,832 1.9472 0.206 0.204 0.211 0.203 0.209 8,675,410 0.2056 1.56%
1995-04-12 0 1.920 1.900 - 1.920 1.920 30,000 57,600 1.9200 0.203 0.201 - 0.203 0.203 284,091 0.2028 2.13%
1995-04-11 0 1.880 1.880 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
1995-04-10 0 1.880 1.880 - 1.880 1.880 40,000 75,200 1.8800 0.199 0.199 - 0.199 0.199 378,788 0.1985 1.08%
1995-04-07 0 1.860 1.860 - - - 0 0 - 0.196 0.196 - - - 0 - 0.54%
1995-04-06 0 1.850 1.850 - 1.850 1.860 130,000 241,700 1.8592 0.195 0.195 - 0.195 0.196 1,231,060 0.1963 0.00%
1995-04-04 0 1.850 1.850 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
1995-04-03 0 1.850 1.850 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
1995-03-31 0 1.850 1.850 - 1.850 1.850 10,000 18,500 1.8500 0.195 0.195 - 0.195 0.195 94,697 0.1954 1.09%
1995-03-30 0 1.830 1.830 1.930 1.830 1.930 110,000 208,900 1.8991 0.193 0.193 0.204 0.193 0.204 1,041,666 0.2005 -5.67%
1995-03-29 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-28 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-27 0 1.940 1.940 - - - 18,000 34,920 1.9400 0.205 0.205 - - - 170,454 0.2049 0.00%
1995-03-24 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-23 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-22 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-21 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-20 0 1.940 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1995-03-17 0 1.940 1.900 1.960 - - 0 0 - 0.205 0.201 0.207 - - 0 - 0.00%
1995-03-16 0 1.940 1.900 1.960 - - 0 0 - 0.205 0.201 0.207 - - 0 - 0.00%
1995-03-15 0 1.940 - 1.990 1.940 1.960 103,716 203,015 1.9574 0.205 - 0.210 0.205 0.207 982,158 0.2067 -2.02%
1995-03-14 0 1.980 - - - - 0 0 - 0.209 - - - - 0 - 0.00%
1995-03-13 0 1.980 - 2.075 - - 0 0 - 0.209 - 0.219 - - 0 - 0.00%
1995-03-10 0 1.980 1.960 2.000 - - 0 0 - 0.209 0.207 0.211 - - 0 - 0.00%
1995-03-09 0 1.980 1.980 - 1.980 1.980 6,000 11,880 1.9800 0.209 0.209 - 0.209 0.209 56,818 0.2091 -2.22%
1995-03-08 0 2.025 1.980 2.025 - - 0 0 - 0.214 0.209 0.214 - - 0 - 0.00%
1995-03-07 0 2.025 2.025 2.050 2.025 2.025 340,000 688,500 2.0250 0.214 0.214 0.216 0.214 0.214 3,219,694 0.2138 -1.22%
1995-03-06 0 2.050 2.025 2.050 2.050 2.050 28,000 57,400 2.0500 0.216 0.214 0.216 0.216 0.216 265,151 0.2165 -1.20%
1995-03-03 0 2.075 2.025 2.075 - - 0 0 - 0.219 0.214 0.219 - - 0 - 0.00%
1995-03-02 0 2.075 2.025 2.075 2.075 2.075 240,000 498,000 2.0750 0.219 0.214 0.219 0.219 0.219 2,272,725 0.2191 2.47%
1995-03-01 0 2.025 2.025 2.075 2.025 2.025 20,000 40,500 2.0250 0.214 0.214 0.219 0.214 0.214 189,394 0.2138 0.00%
1995-02-28 0 2.025 2.025 2.075 2.025 2.075 188,000 383,200 2.0383 0.214 0.214 0.219 0.214 0.219 1,780,302 0.2152 -1.22%
1995-02-27 0 2.050 2.025 - 2.000 2.050 70,000 142,500 2.0357 0.216 0.214 - 0.211 0.216 662,878 0.2150 2.50%
1995-02-24 0 2.000 2.000 2.025 2.000 2.000 22,000 44,000 2.0000 0.211 0.211 0.214 0.211 0.211 208,333 0.2112 1.01%
1995-02-23 0 1.980 1.970 2.000 - - 0 0 - 0.209 0.208 0.211 - - 0 - 0.00%
1995-02-22 0 1.980 1.970 1.980 - - 0 0 - 0.209 0.208 0.209 - - 0 - 0.00%
1995-02-21 0 1.980 1.970 1.980 1.980 1.980 140,000 277,200 1.9800 0.209 0.208 0.209 0.209 0.209 1,325,757 0.2091 -1.00%
1995-02-20 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 0.211 0.208 0.211 0.211 0.211 94,697 0.2112 1.01%
1995-02-17 0 1.980 1.960 1.980 - - 0 0 - 0.209 0.207 0.209 - - 0 - 0.00%
1995-02-16 0 1.980 1.980 1.990 1.980 1.980 106,000 209,880 1.9800 0.209 0.209 0.210 0.209 0.209 1,003,787 0.2091 0.00%
1995-02-15 0 1.980 - 2.000 - - 0 0 - 0.209 - 0.211 - - 0 - 0.00%
1995-02-14 0 1.980 1.900 1.990 1.980 1.980 50,000 99,000 1.9800 0.209 0.201 0.210 0.209 0.209 473,484 0.2091 0.00%
1995-02-13 0 1.980 - 1.980 1.960 1.960 20,000 39,200 1.9600 0.209 - 0.209 0.207 0.207 189,394 0.2070 0.00%
1995-02-10 0 1.980 1.950 1.980 - - 0 0 - 0.209 0.206 0.209 - - 0 - 0.00%
1995-02-09 0 1.980 1.960 1.990 1.970 1.980 70,000 138,300 1.9757 0.209 0.207 0.210 0.208 0.209 662,878 0.2086 -1.00%
1995-02-08 0 2.000 - 2.000 2.000 2.025 192,000 387,300 2.0172 0.211 - 0.211 0.211 0.214 1,818,180 0.2130 -1.23%
1995-02-07 0 2.025 2.025 - - - 0 0 - 0.214 0.214 - - - 0 - 1.25%
1995-02-06 0 2.000 2.000 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
1995-02-03 0 2.000 2.000 - 2.000 2.000 430,000 860,000 2.0000 0.211 0.211 - 0.211 0.211 4,071,966 0.2112 0.00%
1995-01-30 0 2.000 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1995-01-27 0 2.000 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1995-01-26 0 2.000 - 2.000 2.000 2.000 10,000 20,000 2.0000 0.211 - 0.211 0.211 0.211 94,697 0.2112 0.00%
1995-01-25 0 2.000 1.980 - - - 0 0 - 0.211 0.209 - - - 0 - 0.00%
1995-01-24 0 2.000 2.000 - 2.000 2.000 40,000 80,000 2.0000 0.211 0.211 - 0.211 0.211 378,788 0.2112 0.00%
1995-01-23 0 2.000 2.100 - 2.000 2.000 16,000 32,000 2.0000 0.211 0.222 - 0.211 0.211 151,515 0.2112 0.00%
1995-01-20 0 2.000 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
1995-01-19 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 0.211 0.208 0.211 0.211 0.211 94,697 0.2112 -1.23%
1995-01-18 0 2.025 - 2.025 2.025 2.025 10,000 20,250 2.0250 0.214 - 0.214 0.214 0.214 94,697 0.2138 1.25%
1995-01-17 0 2.000 2.000 2.025 2.000 2.025 610,000 1,220,500 2.0008 0.211 0.211 0.214 0.211 0.214 5,776,510 0.2113 0.00%
1995-01-16 0 2.000 2.000 2.050 2.000 2.050 910,000 1,833,000 2.0143 0.211 0.211 0.216 0.211 0.216 8,617,417 0.2127 0.00%
1995-01-13 0 2.000 2.000 2.050 2.000 2.025 478,000 956,750 2.0016 0.211 0.211 0.216 0.211 0.214 4,526,511 0.2114 -1.23%
1995-01-12 0 2.025 - 2.025 - - 0 0 - 0.214 - 0.214 - - 0 - -1.22%
1995-01-11 0 2.050 2.000 2.050 - - 0 0 - 0.216 0.211 0.216 - - 0 - -1.20%
1995-01-10 0 2.075 2.000 2.075 2.075 2.075 10,000 20,750 2.0750 0.219 0.211 0.219 0.219 0.219 94,697 0.2191 0.00%
1995-01-09 0 2.075 2.050 2.125 2.075 2.075 20,000 41,500 2.0750 0.219 0.216 0.224 0.219 0.219 189,394 0.2191 -1.19%
1995-01-06 0 2.100 2.000 2.150 2.100 2.100 24,000 50,400 2.1000 0.222 0.211 0.227 0.222 0.222 227,273 0.2218 -3.00%
1995-01-05 0 2.165 2.100 2.200 - - 0 0 - 0.229 0.222 0.232 - - 0 - -0.00%
1995-01-04 0 2.200 2.100 2.200 2.275 2.275 12,000 27,300 2.2750 0.229 0.218 0.229 0.236 0.236 115,473 0.2364 -2.22%
1995-01-03 0 2.250 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1994-12-30 0 2.250 2.225 2.250 2.200 2.250 70,000 156,500 2.2357 0.234 0.231 0.234 0.229 0.234 673,595 0.2323 3.45%
1994-12-29 0 2.175 2.100 2.175 2.175 2.175 20,000 43,500 2.1750 0.226 0.218 0.226 0.226 0.226 192,456 0.2260 -1.14%
1994-12-28 0 2.200 2.175 2.200 2.200 2.200 101,034 222,120 2.1985 0.229 0.226 0.229 0.229 0.229 972,228 0.2285 2.33%
1994-12-23 0 2.150 2.100 2.175 - - 0 0 - 0.223 0.218 0.226 - - 0 - 0.00%
1994-12-22 0 2.150 2.150 2.175 - - 0 0 - 0.223 0.223 0.226 - - 0 - 3.61%
1994-12-21 0 2.075 2.075 2.175 2.075 2.150 76,000 158,450 2.0849 0.216 0.216 0.226 0.216 0.223 731,331 0.2167 -4.60%
1994-12-20 0 2.175 2.150 2.175 2.150 2.175 502,000 1,091,350 2.1740 0.226 0.223 0.226 0.223 0.226 4,830,635 0.2259 0.00%
1994-12-19 0 2.175 2.175 2.200 2.175 2.200 621,000 1,357,800 2.1865 0.226 0.226 0.229 0.226 0.229 5,975,746 0.2272 0.00%
1994-12-16 0 2.175 2.150 2.200 2.150 2.175 114,000 246,700 2.1640 0.226 0.223 0.229 0.223 0.226 1,096,997 0.2249 0.00%
1994-12-15 0 2.175 2.150 2.200 2.125 2.175 474,000 1,022,950 2.1581 0.226 0.223 0.229 0.221 0.226 4,561,197 0.2243 3.57%
1994-12-14 0 2.100 2.075 - 2.050 2.100 848,817 1,777,501 2.0941 0.218 0.216 - 0.213 0.218 8,167,978 0.2176 3.70%
1994-12-13 0 2.025 2.025 2.100 2.000 2.000 50,000 100,000 2.0000 0.210 0.210 0.218 0.208 0.208 481,139 0.2078 -3.57%
1994-12-12 0 2.100 2.075 2.100 2.100 2.175 382,000 812,700 2.1275 0.218 0.216 0.218 0.218 0.226 3,675,902 0.2211 -5.62%
1994-12-09 0 2.225 2.175 2.225 2.150 2.225 300,000 656,250 2.1875 0.231 0.226 0.231 0.223 0.231 2,886,834 0.2273 -3.26%
1994-12-08 0 2.300 2.225 2.300 2.300 2.300 86,000 197,800 2.3000 0.239 0.231 0.239 0.239 0.239 827,559 0.2390 4.55%
1994-12-07 0 2.200 2.200 2.300 2.200 2.200 44,000 96,800 2.2000 0.229 0.229 0.239 0.229 0.229 423,402 0.2286 2.33%
1994-12-06 0 2.150 2.125 2.150 2.125 2.150 170,000 364,000 2.1412 0.223 0.221 0.223 0.221 0.223 1,635,872 0.2225 1.18%
1994-12-05 0 2.125 2.100 2.200 2.100 2.150 134,000 287,000 2.1418 0.221 0.218 0.229 0.218 0.223 1,289,452 0.2226 2.41%
1994-12-02 0 2.075 - 2.350 2.075 2.225 157,900 342,648 2.1700 0.216 - 0.244 0.216 0.231 1,519,437 0.2255 -14.43%
1994-12-01 0 2.425 2.375 2.425 2.375 2.425 40,000 96,250 2.4063 0.252 0.247 0.252 0.247 0.252 384,911 0.2501 2.11%
1994-11-30 0 2.375 2.375 2.425 2.350 2.400 30,000 71,400 2.3800 0.247 0.247 0.252 0.244 0.249 288,683 0.2473 -2.06%
1994-11-29 0 2.425 2.350 2.425 2.425 2.425 38,000 92,150 2.4250 0.252 0.244 0.252 0.252 0.252 365,666 0.2520 0.00%
1994-11-28 0 2.425 2.425 2.450 2.400 2.450 46,000 111,900 2.4326 0.252 0.252 0.255 0.249 0.255 442,648 0.2528 5.43%
1994-11-25 0 2.300 2.225 2.300 2.300 2.350 110,000 254,250 2.3114 0.239 0.231 0.239 0.239 0.244 1,058,506 0.2402 -4.17%
1994-11-24 0 2.400 - 2.400 2.400 2.400 24,000 57,600 2.4000 0.249 - 0.249 0.249 0.249 230,947 0.2494 -2.04%
1994-11-23 0 2.450 2.450 2.500 2.425 2.450 510,000 1,249,250 2.4495 0.255 0.255 0.260 0.252 0.255 4,907,617 0.2546 -2.00%
1994-11-22 0 2.500 2.500 2.600 2.375 2.450 72,000 173,250 2.4063 0.260 0.260 0.270 0.247 0.255 692,840 0.2501 3.09%
1994-11-21 0 2.425 2.400 2.475 - - 1,000 2,225 2.2250 0.252 0.249 0.257 - - 9,623 0.2312 0.00%
1994-11-18 0 2.425 2.400 - 2.375 2.425 166,000 398,150 2.3985 0.252 0.249 - 0.247 0.252 1,597,381 0.2493 1.04%
1994-11-17 0 2.400 2.400 2.450 2.375 2.400 100,000 239,000 2.3900 0.249 0.249 0.255 0.247 0.249 962,278 0.2484 0.00%
1994-11-16 0 2.400 2.350 2.400 2.400 2.400 20,000 48,000 2.4000 0.249 0.244 0.249 0.249 0.249 192,456 0.2494 -2.04%
1994-11-15 0 2.450 2.350 2.475 2.450 2.450 70,000 171,500 2.4500 0.255 0.244 0.257 0.255 0.255 673,595 0.2546 0.00%
1994-11-14 0 2.450 2.425 2.450 2.400 2.450 294,000 713,200 2.4259 0.255 0.252 0.255 0.249 0.255 2,829,097 0.2521 3.16%
1994-11-11 0 2.375 2.300 2.375 2.375 2.500 122,000 296,050 2.4266 0.247 0.239 0.247 0.247 0.260 1,173,979 0.2522 -6.86%
1994-11-10 0 2.550 - 2.600 2.550 2.550 40,000 102,000 2.5500 0.265 - 0.270 0.265 0.265 384,911 0.2650 -3.77%
1994-11-09 0 2.650 - 2.650 - - 494,000 1,309,100 2.6500 0.275 - 0.275 - - 4,753,653 0.2754 -0.93%
1994-11-08 0 2.675 - 2.675 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1994-11-07 0 2.675 - 2.675 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1994-11-04 0 2.675 - 2.675 - - 0 0 - 0.278 - 0.278 - - 0 - 0.00%
1994-11-03 0 2.675 2.600 2.700 - - 0 0 - 0.278 0.270 0.281 - - 0 - 0.00%
1994-11-02 0 2.675 - 2.675 - - 0 0 - 0.278 - 0.278 - - 0 - -3.60%
1994-11-01 0 2.775 - 2.800 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1994-10-31 0 2.775 - 2.800 - - 0 0 - 0.288 - 0.291 - - 0 - 0.00%
1994-10-28 0 2.775 - 2.775 - - 0 0 - 0.288 - 0.288 - - 0 - -0.89%
1994-10-27 0 2.800 - 2.825 2.800 2.825 266,000 747,700 2.8109 0.291 - 0.294 0.291 0.294 2,559,659 0.2921 -0.88%
1994-10-26 0 2.825 2.825 2.850 - - 0 0 - 0.294 0.294 0.296 - - 0 - 0.00%
1994-10-25 0 2.825 2.825 2.850 2.825 2.825 58,000 163,850 2.8250 0.294 0.294 0.296 0.294 0.294 558,121 0.2936 0.00%
1994-10-24 0 2.825 - 2.850 2.825 2.825 16,000 45,200 2.8250 0.294 - 0.296 0.294 0.294 153,964 0.2936 0.00%
1994-10-21 0 2.825 2.800 2.850 2.825 2.825 337,000 951,900 2.8246 0.294 0.291 0.296 0.294 0.294 3,242,877 0.2935 -0.88%
1994-10-20 0 2.850 2.825 2.850 2.850 2.850 40,000 114,000 2.8500 0.296 0.294 0.296 0.296 0.296 384,911 0.2962 0.88%
1994-10-19 0 2.825 2.825 2.850 2.825 2.825 110,000 310,750 2.8250 0.294 0.294 0.296 0.294 0.294 1,058,506 0.2936 0.00%
1994-10-18 0 2.825 2.825 - - - 0 0 - 0.294 0.294 - - - 0 - 0.00%
1994-10-17 0 2.825 2.825 2.850 - - 0 0 - 0.294 0.294 0.296 - - 0 - 0.00%
1994-10-14 0 2.825 2.825 2.850 2.825 2.825 120,000 339,000 2.8250 0.294 0.294 0.296 0.294 0.294 1,154,733 0.2936 0.00%
1994-10-12 0 2.825 2.825 2.850 2.825 2.825 80,000 226,000 2.8250 0.294 0.294 0.296 0.294 0.294 769,822 0.2936 0.00%
1994-10-11 0 2.825 2.825 2.850 2.825 2.825 30,000 84,750 2.8250 0.294 0.294 0.296 0.294 0.294 288,683 0.2936 0.00%
1994-10-10 0 2.825 2.825 2.850 2.825 2.850 2,020,000 5,717,000 2.8302 0.294 0.294 0.296 0.294 0.296 19,438,014 0.2941 0.00%
1994-10-07 0 2.825 2.825 2.850 2.825 2.825 80,000 226,000 2.8250 0.294 0.294 0.296 0.294 0.294 769,822 0.2936 0.89%
1994-10-06 0 2.800 2.800 2.825 2.800 2.800 120,000 336,000 2.8000 0.291 0.291 0.294 0.291 0.291 1,154,733 0.2910 0.00%
1994-10-05 0 2.800 2.800 2.825 2.800 2.800 784,000 2,195,200 2.8000 0.291 0.291 0.294 0.291 0.291 7,544,259 0.2910 0.00%
1994-10-04 0 2.800 2.800 2.850 - - 0 0 - 0.291 0.291 0.296 - - 0 - 0.00%
1994-10-03 0 2.800 2.800 2.825 2.800 2.800 106,000 296,800 2.8000 0.291 0.291 0.294 0.291 0.291 1,020,015 0.2910 0.00%
1994-09-30 0 2.800 2.800 2.820 2.800 2.800 20,000 56,000 2.8000 0.291 0.291 0.293 0.291 0.291 192,456 0.2910 0.00%
1994-09-29 0 2.800 2.800 2.810 - - 0 0 - 0.291 0.291 0.292 - - 0 - 0.00%
1994-09-28 0 2.800 2.800 2.810 2.800 2.800 46,000 128,800 2.8000 0.291 0.291 0.292 0.291 0.291 442,648 0.2910 0.72%
1994-09-27 0 2.780 2.780 2.800 2.780 2.800 150,000 419,000 2.7933 0.289 0.289 0.291 0.289 0.291 1,443,417 0.2903 -0.71%
1994-09-26 0 2.800 2.800 2.820 2.780 2.800 240,000 671,400 2.7975 0.291 0.291 0.293 0.289 0.291 2,309,467 0.2907 1.82%
1994-09-23 0 2.750 2.750 2.800 - - 0 0 - 0.286 0.286 0.291 - - 0 - 0.36%
1994-09-22 0 2.740 2.740 2.800 2.740 2.800 356,000 979,640 2.7518 0.285 0.285 0.291 0.285 0.291 3,425,709 0.2860 -0.72%
1994-09-20 0 2.760 - 2.770 - - 0 0 - 0.287 - 0.288 - - 0 - 0.00%
1994-09-19 0 2.760 - 2.760 - - 0 0 - 0.287 - 0.287 - - 0 - -0.36%
1994-09-16 0 2.770 2.750 2.770 - - 0 0 - 0.288 0.286 0.288 - - 0 - 0.00%
1994-09-15 0 2.770 - 2.770 2.770 2.770 182,000 504,140 2.7700 0.288 - 0.288 0.288 0.288 1,751,346 0.2879 0.00%
1994-09-14 0 2.770 2.770 2.790 2.770 2.770 270,000 747,900 2.7700 0.288 0.288 0.290 0.288 0.288 2,598,150 0.2879 0.73%
1994-09-13 0 2.750 - 2.750 2.750 2.750 2,000 5,500 2.7500 0.286 - 0.286 0.286 0.286 19,246 0.2858 -0.72%
1994-09-12 0 2.770 - 2.770 - - 0 0 - 0.288 - 0.288 - - 0 - -1.07%
1994-09-09 0 2.800 - 2.800 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1994-09-08 0 2.800 - 2.840 - - 0 0 - 0.291 - 0.295 - - 0 - 0.00%
1994-09-07 0 2.800 2.800 2.850 2.800 2.800 4,000 11,200 2.8000 0.291 0.291 0.296 0.291 0.291 38,491 0.2910 -1.75%
1994-09-06 0 2.850 - 2.850 - - 0 0 - 0.296 - 0.296 - - 0 - 0.00%
1994-09-05 0 2.850 - 2.850 2.840 2.850 124,000 353,220 2.8485 0.296 - 0.296 0.295 0.296 1,193,225 0.2960 0.35%
1994-09-02 0 2.840 2.820 2.850 2.840 2.850 56,000 159,340 2.8454 0.295 0.293 0.296 0.295 0.296 538,876 0.2957 -0.35%
1994-09-01 0 2.850 - 2.850 2.840 2.850 198,000 563,800 2.8475 0.296 - 0.296 0.295 0.296 1,905,310 0.2959 0.71%
1994-08-31 0 2.830 2.830 2.840 2.800 2.830 396,000 1,119,000 2.8258 0.294 0.294 0.295 0.291 0.294 3,810,620 0.2937 1.80%
1994-08-30 0 2.780 2.780 - 2.740 2.780 70,000 193,800 2.7686 0.289 0.289 - 0.285 0.289 673,595 0.2877 0.72%
1994-08-26 0 2.760 2.760 2.800 2.760 2.760 22,000 60,720 2.7600 0.287 0.287 0.291 0.287 0.287 211,701 0.2868 1.85%
1994-08-25 0 2.710 2.710 2.730 2.710 2.710 382,000 1,035,220 2.7100 0.282 0.282 0.284 0.282 0.282 3,675,902 0.2816 0.00%
1994-08-24 0 2.710 2.710 2.730 2.710 2.710 20,000 54,200 2.7100 0.282 0.282 0.284 0.282 0.282 192,456 0.2816 0.00%
1994-08-23 0 2.710 2.710 2.730 2.710 2.720 122,000 331,620 2.7182 0.282 0.282 0.284 0.282 0.283 1,173,979 0.2825 -0.73%
1994-08-22 0 2.820 - 2.820 - - 0 0 - 0.284 - 0.284 - - 0 - -1.05%
1994-08-19 0 2.850 - 2.850 - - 0 0 - 0.287 - 0.287 - - 0 - -1.04%
1994-08-18 0 2.880 - 2.880 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1994-08-17 0 2.880 2.780 2.880 2.780 2.880 300,000 853,100 2.8437 0.290 0.280 0.290 0.280 0.290 2,982,004 0.2861 3.60%
1994-08-16 0 2.780 2.760 2.780 2.790 2.790 20,000 55,800 2.7900 0.280 0.278 0.280 0.281 0.281 198,800 0.2807 0.00%
1994-08-15 0 2.780 2.770 2.790 2.780 2.780 60,000 166,800 2.7800 0.280 0.279 0.281 0.280 0.280 596,401 0.2797 0.36%
1994-08-12 0 2.770 2.750 2.780 - - 0 0 - 0.279 0.277 0.280 - - 0 - 0.00%
1994-08-11 0 2.770 2.740 2.800 - - 0 0 - 0.279 0.276 0.282 - - 0 - 0.00%
1994-08-10 0 2.770 2.730 - 2.730 2.770 116,000 320,920 2.7666 0.279 0.275 - 0.275 0.279 1,153,042 0.2783 2.21%
1994-08-09 0 2.710 2.710 2.740 2.700 2.710 48,000 129,780 2.7038 0.273 0.273 0.276 0.272 0.273 477,121 0.2720 0.37%
1994-08-08 0 2.700 2.690 2.730 2.690 2.700 70,000 188,800 2.6971 0.272 0.271 0.275 0.271 0.272 695,801 0.2713 0.00%
1994-08-05 0 2.700 - 2.700 - - 756,000 2,041,200 2.7000 0.272 - 0.272 - - 7,514,650 0.2716 0.00%
1994-08-04 0 2.700 - 2.700 2.680 2.700 94,000 252,760 2.6889 0.272 - 0.272 0.270 0.272 934,361 0.2705 1.12%
1994-08-03 0 2.670 2.670 2.690 2.670 2.670 22,000 58,620 2.6645 0.269 0.269 0.271 0.269 0.269 218,680 0.2681 3.09%
1994-08-02 0 2.590 2.590 2.650 2.580 2.610 206,000 533,380 2.5892 0.261 0.261 0.267 0.260 0.263 2,047,643 0.2605 -0.77%
1994-08-01 0 2.610 2.610 2.690 2.610 2.680 230,000 610,600 2.6548 0.263 0.263 0.271 0.263 0.270 2,286,203 0.2671 -3.33%
1994-07-29 0 2.700 2.680 2.800 2.700 2.760 50,000 136,600 2.7320 0.272 0.270 0.282 0.272 0.278 497,001 0.2748 -3.57%
1994-07-28 0 2.800 2.770 2.800 - - 0 0 - 0.282 0.279 0.282 - - 0 - 0.00%
1994-07-27 0 2.800 2.780 2.890 2.800 2.850 658,000 1,855,800 2.8204 0.282 0.280 0.291 0.282 0.287 6,540,529 0.2837 0.00%
1994-07-26 0 2.800 2.770 - 2.720 2.800 148,000 410,460 2.7734 0.282 0.279 - 0.274 0.282 1,471,122 0.2790 3.70%
1994-07-25 0 2.700 2.680 2.740 2.660 2.700 104,000 279,440 2.6869 0.272 0.270 0.276 0.268 0.272 1,033,761 0.2703 1.50%
1994-07-22 0 2.660 2.650 2.690 2.650 2.660 189,000 502,180 2.6570 0.268 0.267 0.271 0.267 0.268 1,878,663 0.2673 1.92%
1994-07-21 0 2.610 2.610 2.650 2.610 2.610 24,000 62,640 2.6100 0.263 0.263 0.267 0.263 0.263 238,560 0.2626 -1.51%
1994-07-20 0 2.650 - 2.700 - - 0 0 - 0.267 - 0.272 - - 0 - 0.00%
1994-07-19 0 2.650 2.600 2.700 2.650 2.700 36,000 95,900 2.6639 0.267 0.262 0.272 0.267 0.272 357,840 0.2680 1.92%
1994-07-18 0 2.600 2.600 2.640 - - 0 0 - 0.262 0.262 0.266 - - 0 - 0.00%
1994-07-15 0 2.600 - 2.630 2.600 2.620 70,000 182,400 2.6057 0.262 - 0.265 0.262 0.264 695,801 0.2621 0.00%
1994-07-14 0 2.600 - 2.620 2.600 2.640 60,000 157,400 2.6233 0.262 - 0.264 0.262 0.266 596,401 0.2639 -0.76%
1994-07-13 0 2.620 2.620 2.670 2.500 2.600 130,000 332,000 2.5538 0.264 0.264 0.269 0.252 0.262 1,292,202 0.2569 9.17%
1994-07-12 0 2.400 2.400 - 2.400 2.400 10,000 24,000 2.4000 0.241 0.241 - 0.241 0.241 99,400 0.2414 -3.23%
1994-07-11 0 2.480 - 2.480 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
1994-07-08 0 2.480 - - 2.480 2.480 14,000 34,720 2.4800 0.249 - - 0.249 0.249 139,160 0.2495 0.00%
1994-07-07 0 2.480 - 2.480 2.480 2.480 20,000 49,600 2.4800 0.249 - 0.249 0.249 0.249 198,800 0.2495 -1.59%
1994-07-06 0 2.520 - 2.550 2.520 2.540 124,000 314,480 2.5361 0.254 - 0.257 0.254 0.256 1,232,562 0.2551 -1.56%
1994-07-05 0 2.560 - - - - 0 0 - 0.258 - - - - 0 - 0.00%
1994-07-04 0 2.560 - 2.560 - - 0 0 - 0.258 - 0.258 - - 0 - -5.19%
1994-07-01 0 2.700 2.610 2.700 2.610 2.700 718,000 1,908,720 2.6584 0.272 0.263 0.272 0.263 0.272 7,136,930 0.2674 -4.42%
1994-06-30 0 2.825 - 2.825 - - 0 0 - 0.284 - 0.284 - - 0 - -4.24%
1994-06-29 0 2.950 - 2.950 - - 0 0 - 0.297 - 0.297 - - 0 - -0.84%
1994-06-28 0 2.975 - 2.975 - - 0 0 - 0.299 - 0.299 - - 0 - 0.00%
1994-06-27 0 2.975 - 2.975 - - 0 0 - 0.299 - 0.299 - - 0 - -0.83%
1994-06-24 0 3.000 - 3.000 - - 1,000 2,850 2.8500 0.302 - 0.302 - - 9,940 0.2867 -0.83%
1994-06-23 0 3.025 3.000 3.025 2.950 3.050 568,000 1,709,250 3.0092 0.304 0.302 0.304 0.297 0.307 5,645,928 0.3027 3.42%
1994-06-22 0 2.925 2.875 2.950 2.800 2.950 380,000 1,089,000 2.8658 0.294 0.289 0.297 0.282 0.297 3,777,205 0.2883 4.46%
1994-06-21 0 2.800 2.800 2.825 2.800 2.800 230,000 644,000 2.8000 0.282 0.282 0.284 0.282 0.282 2,286,203 0.2817 0.00%
1994-06-20 0 2.800 2.800 2.825 2.775 2.800 178,000 498,100 2.7983 0.282 0.282 0.284 0.279 0.282 1,769,322 0.2815 0.90%
1994-06-17 0 2.775 2.750 2.775 2.725 2.775 310,000 851,000 2.7452 0.279 0.277 0.279 0.274 0.279 3,081,404 0.2762 0.91%
1994-06-16 0 2.750 2.725 2.775 2.725 2.750 138,000 378,800 2.7449 0.277 0.274 0.279 0.274 0.277 1,371,722 0.2761 1.85%
1994-06-15 0 2.700 2.700 2.725 2.650 2.700 658,000 1,773,750 2.6957 0.272 0.272 0.274 0.267 0.272 6,540,529 0.2712 1.89%
1994-06-10 0 2.650 2.625 2.675 2.600 2.650 478,000 1,259,300 2.6345 0.267 0.264 0.269 0.262 0.267 4,751,326 0.2650 1.92%
1994-06-09 0 2.600 2.600 2.650 - - 0 0 - 0.262 0.262 0.267 - - 0 - 0.00%
1994-06-08 0 2.600 2.600 2.650 2.600 2.600 54,000 140,400 2.6000 0.262 0.262 0.267 0.262 0.262 536,761 0.2616 0.00%
1994-06-07 0 2.600 2.600 2.650 2.600 2.625 194,000 508,150 2.6193 0.262 0.262 0.267 0.262 0.264 1,928,363 0.2635 -0.95%
1994-06-06 0 2.625 2.600 2.650 2.650 2.650 2,386,000 6,293,225 2.6376 0.264 0.262 0.267 0.267 0.267 23,716,872 0.2653 0.00%
1994-06-03 0 2.625 2.625 2.650 2.600 2.650 826,000 2,170,000 2.6271 0.264 0.264 0.267 0.262 0.267 8,210,451 0.2643 0.00%
1994-06-02 0 2.625 2.600 2.625 2.625 2.650 318,000 842,400 2.6491 0.264 0.262 0.264 0.264 0.267 3,160,924 0.2665 0.96%
1994-06-01 0 2.600 2.600 2.650 - - 0 0 - 0.262 0.262 0.267 - - 0 - 0.97%
1994-05-31 0 2.575 2.500 2.600 2.575 2.575 26,000 66,950 2.5750 0.259 0.252 0.262 0.259 0.259 258,440 0.2591 0.00%
1994-05-30 0 2.575 2.575 2.600 2.575 2.575 40,000 103,000 2.5750 0.259 0.259 0.262 0.259 0.259 397,601 0.2591 0.00%
1994-05-27 0 2.575 2.575 2.600 2.575 2.575 1,040,000 2,678,000 2.5750 0.259 0.259 0.262 0.259 0.259 10,337,614 0.2591 0.00%
1994-05-26 0 2.575 2.550 2.575 2.550 2.575 105,000 268,350 2.5557 0.259 0.257 0.259 0.257 0.259 1,043,701 0.2571 1.98%
1994-05-25 0 2.525 2.500 2.525 2.525 2.525 2,040,000 5,151,000 2.5250 0.254 0.252 0.254 0.254 0.254 20,277,627 0.2540 0.00%
1994-05-24 0 2.525 2.525 2.550 2.400 2.525 44,000 110,100 2.5023 0.254 0.254 0.257 0.241 0.254 437,361 0.2517 3.06%
1994-05-23 0 2.450 2.450 2.475 2.450 2.475 66,000 162,150 2.4568 0.246 0.246 0.249 0.246 0.249 656,041 0.2472 0.00%
1994-05-20 0 2.450 2.450 2.500 2.450 2.500 30,000 73,700 2.4567 0.246 0.246 0.252 0.246 0.252 298,200 0.2471 -1.01%
1994-05-19 0 2.475 2.450 2.475 2.450 2.500 304,000 750,300 2.4681 0.249 0.246 0.249 0.246 0.252 3,021,764 0.2483 1.02%
1994-05-18 0 2.450 2.450 2.525 2.350 2.450 310,000 751,250 2.4234 0.246 0.246 0.254 0.236 0.246 3,081,404 0.2438 4.26%
1994-05-17 0 2.350 2.325 - 2.300 2.375 230,000 538,250 2.3402 0.236 0.234 - 0.231 0.239 2,286,203 0.2354 2.17%
1994-05-16 0 2.300 2.275 2.300 2.275 2.300 200,000 459,000 2.2950 0.231 0.229 0.231 0.229 0.231 1,988,003 0.2309 1.10%
1994-05-13 0 2.275 2.200 2.275 2.275 2.300 118,000 269,700 2.2856 0.229 0.221 0.229 0.229 0.231 1,172,922 0.2299 -1.09%
1994-05-12 0 2.300 - 2.300 2.300 2.300 110,000 253,000 2.3000 0.231 - 0.231 0.231 0.231 1,093,401 0.2314 0.00%
1994-05-11 0 2.300 2.200 2.350 2.300 2.350 222,000 516,400 2.3261 0.231 0.221 0.236 0.231 0.236 2,206,683 0.2340 -1.08%
1994-05-10 0 2.325 2.325 - - - 0 0 - 0.234 0.234 - - - 0 - 1.09%
1994-05-09 0 2.300 - - 2.300 2.300 25,000 57,350 2.2940 0.231 - - 0.231 0.231 248,500 0.2308 -4.17%
1994-05-06 0 2.400 - 2.475 2.400 2.400 20,000 48,000 2.4000 0.241 - 0.249 0.241 0.241 198,800 0.2414 2.13%
1994-05-05 0 2.350 - 2.400 - - 0 0 - 0.236 - 0.241 - - 0 - 0.00%
1994-05-04 0 2.350 2.300 2.400 - - 0 0 - 0.236 0.231 0.241 - - 0 - 0.00%
1994-05-03 0 2.350 2.325 2.350 2.350 2.400 108,000 257,300 2.3824 0.236 0.234 0.236 0.236 0.241 1,073,521 0.2397 -1.05%
1994-05-02 0 2.375 2.350 2.375 2.200 2.400 272,000 634,550 2.3329 0.239 0.236 0.239 0.221 0.241 2,703,684 0.2347 7.95%
1994-04-29 0 2.200 2.100 2.200 2.200 2.550 232,000 546,600 2.3560 0.221 0.211 0.221 0.221 0.257 2,306,083 0.2370 -12.87%
1994-04-28 0 2.525 2.475 2.525 2.525 2.650 180,000 469,500 2.6083 0.254 0.249 0.254 0.254 0.267 1,789,202 0.2624 -3.81%
1994-04-27 0 2.625 2.625 2.650 2.600 2.625 60,000 156,750 2.6125 0.264 0.264 0.267 0.262 0.264 596,401 0.2628 0.96%
1994-04-26 0 2.600 2.550 2.600 2.500 2.600 95,000 243,500 2.5632 0.262 0.257 0.262 0.252 0.262 944,301 0.2579 6.12%
1994-04-25 0 2.450 2.400 - - - 2,000 4,900 2.4500 0.246 0.241 - - - 19,880 0.2465 0.00%
1994-04-22 0 2.450 2.450 - 2.450 2.450 190,000 465,500 2.4500 0.246 0.246 - 0.246 0.246 1,888,603 0.2465 -2.00%
1994-04-21 0 2.500 - 2.500 - - 0 0 - 0.252 - 0.252 - - 0 - -2.91%
1994-04-20 0 2.575 2.525 2.625 2.550 2.625 80,000 206,000 2.5750 0.259 0.254 0.264 0.257 0.264 795,201 0.2591 -1.90%
1994-04-19 0 2.625 2.525 2.625 - - 0 0 - 0.264 0.254 0.264 - - 0 - 0.00%
1994-04-18 0 2.625 2.625 2.675 2.625 2.650 14,000 37,000 2.6429 0.264 0.264 0.269 0.264 0.267 139,160 0.2659 -0.94%
1994-04-15 0 2.650 2.650 2.675 2.650 2.675 450,000 1,193,250 2.6517 0.267 0.267 0.269 0.267 0.269 4,473,006 0.2668 -1.85%
1994-04-14 0 2.700 2.675 2.700 2.700 2.750 60,000 164,000 2.7333 0.272 0.269 0.272 0.272 0.277 596,401 0.2750 -1.82%
1994-04-13 0 2.750 2.725 2.775 2.725 2.750 196,000 537,750 2.7436 0.277 0.274 0.279 0.274 0.277 1,948,243 0.2760 1.85%
1994-04-12 0 2.700 2.750 - 2.675 2.750 32,000 86,250 2.6953 0.272 0.277 - 0.269 0.277 318,080 0.2712 4.85%
1994-04-11 0 2.575 2.575 2.650 2.525 2.525 18,000 45,450 2.5250 0.259 0.259 0.267 0.254 0.254 178,920 0.2540 3.00%
1994-04-08 0 2.500 2.500 2.550 2.450 2.450 30,000 73,500 2.4500 0.252 0.252 0.257 0.246 0.246 298,200 0.2465 2.04%
1994-04-07 0 2.450 2.450 2.500 2.450 2.475 200,000 490,500 2.4525 0.246 0.246 0.252 0.246 0.249 1,988,003 0.2467 -1.01%
1994-04-06 0 2.475 2.475 - 2.450 2.475 248,000 612,050 2.4679 0.249 0.249 - 0.246 0.249 2,465,123 0.2483 2.06%
1994-03-31 0 2.425 2.400 2.475 2.400 2.525 200,000 485,100 2.4255 0.244 0.241 0.249 0.241 0.254 1,988,003 0.2440 -3.96%
1994-03-30 0 2.525 2.500 2.525 2.500 2.525 76,000 190,600 2.5079 0.254 0.252 0.254 0.252 0.254 755,441 0.2523 -1.94%
1994-03-29 0 2.575 2.550 2.575 2.600 2.600 174,000 452,400 2.6000 0.259 0.257 0.259 0.262 0.262 1,729,562 0.2616 -2.83%
1994-03-28 0 2.650 2.650 2.700 2.650 2.675 584,000 1,557,600 2.6671 0.267 0.267 0.272 0.267 0.269 5,804,968 0.2683 -1.85%
1994-03-25 0 2.700 2.675 2.700 2.675 2.700 106,000 286,050 2.6986 0.272 0.269 0.272 0.269 0.272 1,053,641 0.2715 1.89%
1994-03-24 0 2.650 2.650 2.750 2.650 2.725 1,021,000 2,755,500 2.6988 0.267 0.267 0.277 0.267 0.274 10,148,754 0.2715 -0.93%
1994-03-23 0 2.675 2.600 2.700 2.600 2.675 110,000 293,500 2.6682 0.269 0.262 0.272 0.262 0.269 1,093,401 0.2684 2.88%
1994-03-22 0 2.600 2.600 2.625 2.550 2.600 956,000 2,478,700 2.5928 0.262 0.262 0.264 0.257 0.262 9,502,653 0.2608 0.00%
1994-03-21 0 2.600 2.600 2.650 2.600 2.650 90,000 236,500 2.6278 0.262 0.262 0.267 0.262 0.267 894,601 0.2644 -2.80%
1994-03-18 0 2.675 2.675 2.700 2.675 2.675 36,000 96,300 2.6750 0.269 0.269 0.272 0.269 0.269 357,840 0.2691 -0.93%
1994-03-17 0 2.700 2.700 2.725 2.700 2.750 590,000 1,593,500 2.7008 0.272 0.272 0.274 0.272 0.277 5,864,608 0.2717 0.00%
1994-03-16 0 2.700 2.700 2.750 2.700 2.700 234,000 631,800 2.7000 0.272 0.272 0.277 0.272 0.272 2,325,963 0.2716 0.00%
1994-03-15 0 2.700 2.700 2.725 2.675 2.700 710,000 1,915,750 2.6982 0.272 0.272 0.274 0.269 0.272 7,057,410 0.2715 1.89%
1994-03-14 0 2.650 2.650 2.675 2.650 2.675 660,000 1,762,750 2.6708 0.267 0.267 0.269 0.267 0.269 6,560,409 0.2687 -0.93%
1994-03-11 0 2.675 2.675 2.750 2.650 2.675 120,000 318,500 2.6542 0.269 0.269 0.277 0.267 0.269 1,192,802 0.2670 -0.93%
1994-03-10 0 2.700 2.675 2.700 2.600 2.750 82,000 219,350 2.6750 0.272 0.269 0.272 0.262 0.277 815,081 0.2691 0.00%
1994-03-09 0 2.700 2.600 2.750 2.500 2.700 261,000 680,600 2.6077 0.272 0.262 0.277 0.252 0.272 2,594,344 0.2623 5.88%
1994-03-08 0 2.550 2.500 2.550 2.400 2.600 379,000 951,350 2.5102 0.257 0.252 0.257 0.241 0.262 3,767,265 0.2525 7.37%
1994-03-07 0 2.375 2.375 2.400 2.350 2.400 194,000 461,900 2.3809 0.239 0.239 0.241 0.236 0.241 1,928,363 0.2395 3.26%
1994-03-04 0 2.300 2.275 2.325 2.200 2.325 250,000 571,400 2.2856 0.231 0.229 0.234 0.221 0.234 2,485,003 0.2299 2.22%
1994-03-03 0 2.250 2.250 2.300 2.100 2.250 376,000 804,300 2.1391 0.226 0.226 0.231 0.211 0.226 3,737,445 0.2152 4.65%
1994-03-02 0 2.150 2.125 2.150 2.100 2.150 180,000 380,800 2.1156 0.216 0.214 0.216 0.211 0.216 1,789,202 0.2128 0.00%
1994-03-01 0 2.150 2.150 2.200 2.100 2.275 3,456,000 7,512,800 2.1738 0.216 0.216 0.221 0.211 0.229 34,352,687 0.2187 -6.52%
1994-02-28 0 2.300 - 2.300 2.300 2.400 772,000 1,814,050 2.3498 0.231 - 0.231 0.231 0.241 7,673,690 0.2364 -1.08%
1994-02-25 0 2.325 2.300 2.325 2.300 2.375 255,000 598,350 2.3465 0.234 0.231 0.234 0.231 0.239 2,534,703 0.2361 -5.10%
1994-02-24 0 2.450 2.425 2.450 2.450 2.500 442,000 1,085,400 2.4557 0.246 0.244 0.246 0.246 0.252 4,393,486 0.2470 1.03%
1994-02-23 0 2.425 2.400 2.425 2.400 2.500 500,000 1,222,100 2.4442 0.244 0.241 0.244 0.241 0.252 4,970,007 0.2459 -3.00%
1994-02-22 0 2.500 - 2.475 2.475 2.500 1,040,000 2,596,500 2.4966 0.252 - 0.249 0.249 0.252 10,337,614 0.2512 1.01%
1994-02-21 0 2.475 2.450 2.475 2.450 2.500 1,710,000 4,247,000 2.4836 0.249 0.246 0.249 0.246 0.252 16,997,423 0.2499 -1.98%
1994-02-18 0 2.525 2.500 2.550 2.525 2.650 730,000 1,877,000 2.5712 0.254 0.252 0.257 0.254 0.267 7,256,210 0.2587 -5.61%
1994-02-17 0 2.675 2.650 2.675 2.650 2.675 564,000 1,508,200 2.6741 0.269 0.267 0.269 0.267 0.269 5,606,168 0.2690 -0.93%
1994-02-16 0 2.700 2.700 2.750 2.700 2.750 482,000 1,304,400 2.7062 0.272 0.272 0.277 0.272 0.277 4,791,086 0.2723 -1.82%
1994-02-15 0 2.750 2.725 2.750 2.725 2.750 134,000 368,150 2.7474 0.277 0.274 0.277 0.274 0.277 1,331,962 0.2764 -1.79%
1994-02-14 0 2.800 2.750 2.800 2.775 2.800 132,000 369,550 2.7996 0.282 0.277 0.282 0.279 0.282 1,312,082 0.2817 -1.75%
1994-02-09 0 2.850 2.800 2.850 2.850 2.950 120,000 346,500 2.8875 0.287 0.282 0.287 0.287 0.297 1,192,802 0.2905 0.00%
1994-02-08 0 2.850 2.825 2.850 2.825 2.900 3,928,000 11,112,250 2.8290 0.287 0.284 0.287 0.284 0.292 39,044,373 0.2846 -1.72%
1994-02-07 0 2.900 2.850 2.900 2.900 2.950 246,000 718,250 2.9197 0.292 0.287 0.292 0.292 0.297 2,445,243 0.2937 -4.13%
1994-02-04 0 3.025 2.975 3.025 3.000 3.025 1,056,000 3,172,650 3.0044 0.304 0.299 0.304 0.302 0.304 10,496,654 0.3023 0.00%
1994-02-03 0 3.025 3.025 3.125 3.000 3.025 278,000 836,250 3.0081 0.304 0.304 0.314 0.302 0.304 2,763,324 0.3026 3.42%
1994-02-02 0 2.925 2.925 3.000 - - 0 0 - 0.294 0.294 0.302 - - 0 - 2.63%
1994-02-01 0 2.850 2.825 - 2.825 2.850 32,000 90,950 2.8422 0.287 0.284 - 0.284 0.287 318,080 0.2859 0.88%
1994-01-31 0 2.825 2.800 - 2.800 2.825 1,642,000 4,601,600 2.8024 0.284 0.282 - 0.282 0.284 16,321,502 0.2819 0.00%
1994-01-28 0 2.825 - 2.825 2.800 3.000 208,000 597,950 2.8748 0.284 - 0.284 0.282 0.302 2,067,523 0.2892 -4.24%
1994-01-27 0 2.950 2.900 2.975 2.950 3.000 160,000 475,750 2.9734 0.297 0.292 0.299 0.297 0.302 1,590,402 0.2991 -0.84%
1994-01-26 0 2.975 2.975 3.000 2.975 3.000 120,000 359,500 2.9958 0.299 0.299 0.302 0.299 0.302 1,192,802 0.3014 -0.83%
1994-01-25 0 3.000 2.975 3.025 3.000 3.050 300,000 907,000 3.0233 0.302 0.299 0.304 0.302 0.307 2,982,004 0.3042 -1.64%
1994-01-24 0 3.050 3.050 3.100 - - 100,000 305,000 3.0500 0.307 0.307 0.312 - - 994,001 0.3068 0.00%
1994-01-21 0 3.050 3.050 3.075 3.050 3.100 742,000 2,269,450 3.0586 0.307 0.307 0.309 0.307 0.312 7,375,490 0.3077 0.83%
1994-01-20 0 3.025 3.025 3.100 3.025 3.100 142,000 439,450 3.0947 0.304 0.304 0.312 0.304 0.312 1,411,482 0.3113 -0.82%
1994-01-19 0 3.050 3.025 3.050 3.050 3.050 790,000 2,404,500 3.0437 0.307 0.304 0.307 0.307 0.307 7,852,611 0.3062 1.67%
1994-01-18 0 3.000 - 3.000 3.000 3.025 808,000 2,445,850 3.0270 0.302 - 0.302 0.302 0.304 8,031,531 0.3045 -3.23%
1994-01-17 0 3.100 3.075 3.150 3.100 3.150 110,000 343,700 3.1245 0.312 0.309 0.317 0.312 0.317 1,093,401 0.3143 0.00%
1994-01-14 0 3.100 3.025 - 3.100 3.100 10,000 31,000 3.1000 0.312 0.304 - 0.312 0.312 99,400 0.3119 3.33%
1994-01-13 0 3.000 3.000 3.050 3.000 3.100 372,000 1,118,700 3.0073 0.302 0.302 0.307 0.302 0.312 3,697,685 0.3025 -3.23%
1994-01-12 0 3.100 3.100 3.150 3.075 3.175 792,000 2,446,000 3.0884 0.312 0.312 0.317 0.309 0.319 7,872,491 0.3107 -3.13%
1994-01-11 0 3.200 3.125 3.200 3.200 3.200 154,000 492,800 3.2000 0.322 0.314 0.322 0.322 0.322 1,530,762 0.3219 -0.78%
1994-01-10 0 3.225 3.200 3.225 3.200 3.300 50,000 163,000 3.2600 0.324 0.322 0.324 0.322 0.332 497,001 0.3280 -2.27%
1994-01-07 0 3.300 3.300 3.325 3.200 3.300 573,000 1,855,450 3.2381 0.332 0.332 0.335 0.322 0.332 5,695,628 0.3258 -4.35%
1994-01-06 0 3.450 - 3.450 - - 0 0 - 0.347 - 0.347 - - 0 - 0.00%
1994-01-05 0 3.450 3.425 3.450 3.375 3.450 428,000 1,468,100 3.4301 0.347 0.345 0.347 0.340 0.347 4,254,326 0.3451 5.34%
1994-01-04 0 3.275 3.250 3.275 3.275 3.300 46,000 150,900 3.2804 0.329 0.327 0.329 0.329 0.332 457,241 0.3300 1.55%
1994-01-03 0 3.225 3.225 3.250 3.125 3.250 392,000 1,253,850 3.1986 0.324 0.324 0.327 0.314 0.327 3,896,485 0.3218

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