CAPITAL ESTATE LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00193  1972-09-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-02 0 0.212 0.210 0.216 - - 1,003 204 0.2034 0.212 0.210 0.216 - - 1,003 0.2034 0.00%
2026-02-27 0 0.212 0.214 0.215 0.206 0.212 7,775 1,605 0.2064 0.212 0.214 0.215 0.206 0.212 7,775 0.2064 -0.93%
2026-02-26 0 0.214 0.205 0.215 0.205 0.214 387,000 79,983 0.2067 0.214 0.205 0.215 0.205 0.214 387,000 0.2067 2.39%
2026-02-25 0 0.209 0.205 0.209 0.205 0.211 144,000 29,721 0.2064 0.209 0.205 0.209 0.205 0.211 144,000 0.2064 -0.48%
2026-02-24 0 0.210 0.206 0.211 0.201 0.210 72,000 14,769 0.2051 0.210 0.206 0.211 0.201 0.210 72,000 0.2051 -0.94%
2026-02-23 0 0.212 0.205 0.212 - - 0 0 - 0.212 0.205 0.212 - - 0 - 0.00%
2026-02-20 0 0.212 0.200 0.212 0.209 0.212 9,000 1,875 0.2083 0.212 0.200 0.212 0.209 0.212 9,000 0.2083 3.41%
2026-02-16 0 0.205 0.201 0.205 0.200 0.208 75,000 15,069 0.2009 0.205 0.201 0.205 0.200 0.208 75,000 0.2009 -2.84%
2026-02-13 0 0.211 0.205 0.211 0.205 0.206 135,000 27,702 0.2052 0.211 0.205 0.211 0.205 0.206 135,000 0.2052 -0.47%
2026-02-12 0 0.212 0.205 0.212 0.205 0.212 180,000 37,008 0.2056 0.212 0.205 0.212 0.205 0.212 180,000 0.2056 3.41%
2026-02-11 0 0.205 0.205 0.207 0.205 0.208 225,000 46,287 0.2057 0.205 0.205 0.207 0.205 0.208 225,000 0.2057 -2.38%
2026-02-10 0 0.210 0.205 0.217 - - 0 0 - 0.210 0.205 0.217 - - 0 - 0.00%
2026-02-09 0 0.210 0.206 0.217 0.207 0.220 216,762 45,474 0.2098 0.210 0.206 0.217 0.207 0.220 216,762 0.2098 0.00%
2026-02-06 0 0.210 0.207 0.219 0.210 0.215 36,000 7,605 0.2113 0.210 0.207 0.219 0.210 0.215 36,000 0.2113 -4.55%
2026-02-05 0 0.220 0.209 0.222 - - 100 20 0.2000 0.220 0.209 0.222 - - 100 0.2000 0.00%
2026-02-04 0 0.220 0.203 0.224 - - 0 0 - 0.220 0.203 0.224 - - 0 - 0.00%
2026-02-03 0 0.220 0.213 0.220 0.208 0.220 102,500 21,517 0.2099 0.220 0.213 0.220 0.208 0.220 102,500 0.2099 0.00%
2026-02-02 0 0.220 0.204 0.220 0.220 0.220 48,000 10,560 0.2200 0.220 0.204 0.220 0.220 0.220 48,000 0.2200 0.00%
2026-01-30 0 0.220 0.210 0.220 0.220 0.226 75,000 16,824 0.2243 0.220 0.210 0.220 0.220 0.226 75,000 0.2243 -1.35%
2026-01-29 0 0.223 0.203 0.223 0.212 0.227 114,100 25,232 0.2211 0.223 0.203 0.223 0.212 0.227 114,100 0.2211 2.76%
2026-01-28 0 0.217 0.206 0.217 0.205 0.217 66,000 13,980 0.2118 0.217 0.206 0.217 0.205 0.217 66,000 0.2118 -3.98%
2026-01-27 0 0.226 0.200 0.226 - - 100 19 0.1900 0.226 0.200 0.226 - - 100 0.1900 0.00%
2026-01-26 0 0.226 0.200 0.226 0.223 0.227 24,000 5,397 0.2249 0.226 0.200 0.226 0.223 0.227 24,000 0.2249 2.73%
2026-01-23 0 0.220 0.218 0.223 0.220 0.224 183,900 40,741 0.2215 0.220 0.218 0.223 0.220 0.224 183,900 0.2215 0.92%
2026-01-22 0 0.218 0.203 0.222 - - 0 0 - 0.218 0.203 0.222 - - 0 - -0.46%
2026-01-21 0 0.219 0.218 0.222 0.195 0.226 280,500 59,550 0.2123 0.219 0.218 0.222 0.195 0.226 280,500 0.2123 -3.52%
2026-01-20 0 0.227 0.214 0.227 - - 1,250 255 0.2040 0.227 0.214 0.227 - - 1,250 0.2040 -0.44%
2026-01-19 0 0.228 0.215 0.231 - - 0 0 - 0.228 0.215 0.231 - - 0 - 0.00%
2026-01-16 0 0.228 0.221 0.230 0.226 0.228 72,000 16,350 0.2271 0.228 0.221 0.230 0.226 0.228 72,000 0.2271 0.88%
2026-01-15 0 0.226 0.218 0.226 0.219 0.230 151,000 33,999 0.2252 0.226 0.218 0.226 0.219 0.230 151,000 0.2252 0.89%
2026-01-14 0 0.224 0.203 0.224 0.219 0.225 39,500 8,674 0.2196 0.224 0.203 0.224 0.219 0.225 39,500 0.2196 1.82%
2026-01-13 0 0.220 0.192 0.220 0.219 0.220 6,000 1,317 0.2195 0.220 0.192 0.220 0.219 0.220 6,000 0.2195 0.46%
2026-01-12 0 0.219 0.201 0.219 - - 1,025 212 0.2068 0.219 0.201 0.219 - - 1,025 0.2068 -0.90%
2026-01-09 0 0.221 0.211 0.220 0.208 0.223 255,007 54,370 0.2132 0.221 0.211 0.220 0.208 0.223 255,007 0.2132 7.28%
2026-01-08 0 0.206 0.189 0.206 0.203 0.207 15,000 3,066 0.2044 0.206 0.189 0.206 0.203 0.207 15,000 0.2044 -1.44%
2026-01-07 0 0.209 0.200 0.209 0.192 0.212 479,187 98,883 0.2064 0.209 0.200 0.209 0.192 0.212 479,187 0.2064 14.21%
2026-01-06 0 0.183 0.180 0.192 0.180 0.183 7,410 1,328 0.1792 0.183 0.180 0.192 0.180 0.183 7,410 0.1792 -3.68%
2026-01-05 0 0.190 0.180 0.190 0.190 0.190 3,000 570 0.1900 0.190 0.180 0.190 0.190 0.190 3,000 0.1900 4.97%
2026-01-02 0 0.181 0.183 0.189 0.181 0.188 93,000 17,037 0.1832 0.181 0.183 0.189 0.181 0.188 93,000 0.1832 -5.24%
2025-12-31 0 0.191 0.176 0.191 0.172 0.191 31,000 5,428 0.1751 0.191 0.176 0.191 0.172 0.191 31,000 0.1751 3.24%
2025-12-30 0 0.185 0.180 0.186 0.184 0.185 21,050 3,878 0.1842 0.185 0.180 0.186 0.184 0.185 21,050 0.1842 1.09%
2025-12-29 0 0.183 0.175 0.184 0.183 0.183 2,034,000 372,222 0.1830 0.183 0.175 0.184 0.183 0.183 2,034,000 0.1830 1.67%
2025-12-24 0 0.180 0.180 0.183 0.173 0.174 7,500 1,288 0.1717 0.180 0.180 0.183 0.173 0.174 7,500 0.1717 -1.64%
2025-12-23 0 0.183 0.179 0.183 0.175 0.175 7,000 1,239 0.1770 0.183 0.179 0.183 0.175 0.175 7,000 0.1770 2.23%
2025-12-22 0 0.179 0.176 0.183 0.179 0.179 3,000 537 0.1790 0.179 0.176 0.183 0.179 0.179 3,000 0.1790 -2.72%
2025-12-19 0 0.184 0.177 0.184 0.175 0.177 11,850 2,081 0.1756 0.184 0.177 0.184 0.175 0.177 11,850 0.1756 3.37%
2025-12-18 0 0.178 0.175 0.181 0.178 0.178 18,000 3,213 0.1785 0.178 0.175 0.181 0.178 0.178 18,000 0.1785 -1.66%
2025-12-17 0 0.181 0.175 0.181 0.188 0.188 9,000 1,692 0.1880 0.181 0.175 0.181 0.188 0.188 9,000 0.1880 2.84%
2025-12-16 0 0.176 0.172 0.177 0.176 0.184 33,500 5,932 0.1771 0.176 0.172 0.177 0.176 0.184 33,500 0.1771 0.57%
2025-12-15 0 0.175 0.172 0.177 0.171 0.175 111,000 19,167 0.1727 0.175 0.172 0.177 0.171 0.175 111,000 0.1727 -1.69%
2025-12-12 0 0.178 0.173 0.178 0.174 0.184 120,000 21,426 0.1786 0.178 0.173 0.178 0.174 0.184 120,000 0.1786 -3.26%
2025-12-11 0 0.184 0.177 0.188 0.184 0.185 135,000 24,969 0.1850 0.184 0.177 0.188 0.184 0.185 135,000 0.1850 -0.54%
2025-12-10 0 0.185 0.177 0.185 0.172 0.185 1,805,250 333,891 0.1850 0.185 0.177 0.185 0.172 0.185 1,805,250 0.1850 0.00%
2025-12-09 0 0.185 0.166 0.185 0.185 0.185 2,040,000 377,400 0.1850 0.185 0.166 0.185 0.185 0.185 2,040,000 0.1850 2.21%
2025-12-08 0 0.181 0.181 0.186 0.180 0.181 8,500 1,513 0.1780 0.181 0.181 0.186 0.180 0.181 8,500 0.1780 -1.63%
2025-12-05 0 0.184 0.175 0.184 0.175 0.184 2,449,000 444,867 0.1817 0.184 0.175 0.184 0.175 0.184 2,449,000 0.1817 0.00%
2025-12-04 0 0.184 0.169 0.185 0.167 0.184 27,800 4,914 0.1768 0.184 0.169 0.185 0.167 0.184 27,800 0.1768 0.55%
2025-12-03 0 0.183 0.176 0.183 0.180 0.183 2,493,100 449,479 0.1803 0.183 0.176 0.183 0.180 0.183 2,493,100 0.1803 0.00%
2025-12-02 0 0.183 0.175 0.184 0.170 0.186 177,000 32,115 0.1814 0.183 0.175 0.184 0.170 0.186 177,000 0.1814 1.67%
2025-12-01 0 0.180 0.176 0.183 0.175 0.186 7,230,000 1,265,607 0.1750 0.180 0.176 0.183 0.175 0.186 7,230,000 0.1750 2.86%
2025-11-28 0 0.175 0.166 0.182 - - 0 0 - 0.175 0.166 0.182 - - 0 - 0.00%
2025-11-27 0 0.175 0.165 0.182 0.165 0.182 390,450 69,778 0.1787 0.175 0.165 0.182 0.165 0.182 390,450 0.1787 4.17%
2025-11-26 0 0.168 0.168 0.171 0.141 0.171 183,500 30,537 0.1664 0.168 0.168 0.171 0.141 0.171 183,500 0.1664 -6.15%
2025-11-25 0 0.179 0.172 0.179 0.172 0.180 22,000 3,917 0.1780 0.179 0.172 0.179 0.172 0.180 22,000 0.1780 -2.19%
2025-11-24 0 0.183 0.181 0.183 0.183 0.183 6,000 1,098 0.1830 0.183 0.181 0.183 0.183 0.183 6,000 0.1830 -0.54%
2025-11-21 0 0.184 0.182 0.187 - - 750 129 0.1720 0.184 0.182 0.187 - - 750 0.1720 0.00%
2025-11-20 0 0.184 0.180 0.185 0.184 0.184 3,125 573 0.1834 0.184 0.180 0.185 0.184 0.184 3,125 0.1834 1.10%
2025-11-19 0 0.182 0.180 0.186 - - 0 0 - 0.182 0.180 0.186 - - 0 - 0.00%
2025-11-18 0 0.182 0.182 0.184 0.182 0.198 1,449,000 273,693 0.1889 0.182 0.182 0.184 0.182 0.198 1,449,000 0.1889 -1.62%
2025-11-17 0 0.185 0.182 0.186 0.183 0.197 2,727,000 513,633 0.1884 0.185 0.182 0.186 0.183 0.197 2,727,000 0.1884 -6.09%
2025-11-14 0 0.197 0.186 0.197 0.197 0.197 1,029,000 202,713 0.1970 0.197 0.186 0.197 0.197 0.197 1,029,000 0.1970 0.51%
2025-11-13 0 0.196 0.190 0.196 0.189 0.197 174,000 33,966 0.1952 0.196 0.190 0.196 0.189 0.197 174,000 0.1952 0.51%
2025-11-12 0 0.195 0.186 0.199 - - 300 53 0.1767 0.195 0.186 0.199 - - 300 0.1767 0.00%
2025-11-11 0 0.195 0.190 0.197 0.186 0.195 264,075 50,785 0.1923 0.195 0.190 0.197 0.186 0.195 264,075 0.1923 -0.51%
2025-11-10 0 0.196 0.196 0.204 0.195 0.196 144,000 28,083 0.1950 0.196 0.196 0.204 0.195 0.196 144,000 0.1950 0.00%
2025-11-07 0 0.196 0.189 0.198 0.191 0.196 222,000 42,942 0.1934 0.196 0.189 0.198 0.191 0.196 222,000 0.1934 -1.51%
2025-11-06 0 0.199 0.196 0.200 0.195 0.200 228,000 45,156 0.1981 0.199 0.196 0.200 0.195 0.200 228,000 0.1981 2.05%
2025-11-05 0 0.195 0.193 0.197 0.192 0.199 120,000 23,259 0.1938 0.195 0.193 0.197 0.192 0.199 120,000 0.1938 -2.99%
2025-11-04 0 0.201 0.196 0.209 - - 0 0 - 0.201 0.196 0.209 - - 0 - 0.00%
2025-11-03 0 0.201 0.201 0.206 0.195 0.195 4,500 862 0.1916 0.201 0.201 0.206 0.195 0.195 4,500 0.1916 0.00%
2025-10-31 0 0.201 0.201 0.207 0.194 0.200 102,350 20,077 0.1962 0.201 0.201 0.207 0.194 0.200 102,350 0.1962 -0.99%
2025-10-30 0 0.203 0.203 0.208 0.191 0.201 72,200 14,221 0.1970 0.203 0.203 0.208 0.191 0.201 72,200 0.1970 -2.40%
2025-10-28 0 0.208 0.195 0.212 - - 0 0 - 0.208 0.195 0.212 - - 0 - 0.00%
2025-10-27 0 0.208 0.208 0.211 0.201 0.212 30,050 6,078 0.2023 0.208 0.208 0.211 0.201 0.212 30,050 0.2023 0.00%
2025-10-24 0 0.208 0.205 0.212 0.208 0.208 9,000 1,872 0.2080 0.208 0.205 0.212 0.208 0.208 9,000 0.2080 1.46%
2025-10-23 0 0.205 0.201 0.208 - - 50 9 0.1800 0.205 0.201 0.208 - - 50 0.1800 0.00%
2025-10-22 0 0.205 0.202 0.208 - - 0 0 - 0.205 0.202 0.208 - - 0 - 0.00%
2025-10-21 0 0.205 0.201 0.208 - - 275 53 0.1927 0.205 0.201 0.208 - - 275 0.1927 0.00%
2025-10-20 0 0.205 0.201 0.209 0.200 0.205 28,500 5,805 0.2037 0.205 0.201 0.209 0.200 0.205 28,500 0.2037 0.00%
2025-10-17 0 0.205 0.205 0.215 0.200 0.200 6,375 1,267 0.1987 0.205 0.205 0.215 0.200 0.200 6,375 0.1987 0.00%
2025-10-16 0 0.205 0.206 0.215 - - 0 0 - 0.205 0.206 0.215 - - 0 - 0.00%
2025-10-15 0 0.205 0.205 0.210 - - 750 147 0.1960 0.205 0.205 0.210 - - 750 0.1960 0.99%
2025-10-14 0 0.203 0.204 0.211 0.202 0.208 262,250 53,666 0.2046 0.203 0.204 0.211 0.202 0.208 262,250 0.2046 -6.02%
2025-10-13 0 0.216 0.209 0.217 0.215 0.216 81,000 17,427 0.2151 0.216 0.209 0.217 0.215 0.216 81,000 0.2151 4.35%
2025-10-10 0 0.207 0.207 0.215 0.205 0.205 51,250 10,505 0.2050 0.207 0.207 0.215 0.205 0.205 51,250 0.2050 -1.43%
2025-10-09 0 0.210 0.210 0.216 0.206 0.206 3,200 658 0.2056 0.210 0.210 0.216 0.206 0.206 3,200 0.2056 -0.94%
2025-10-08 0 0.212 0.210 0.216 0.212 0.216 165,000 35,013 0.2122 0.212 0.210 0.216 0.212 0.216 165,000 0.2122 -0.93%
2025-10-06 0 0.214 0.207 0.216 0.205 0.214 324,000 68,280 0.2107 0.214 0.207 0.216 0.205 0.214 324,000 0.2107 0.00%
2025-10-03 0 0.214 0.203 0.214 0.201 0.215 127,800 26,667 0.2087 0.214 0.203 0.214 0.201 0.215 127,800 0.2087 4.39%
2025-10-02 0 0.205 0.202 0.216 - - 800 153 0.1913 0.205 0.202 0.216 - - 800 0.1913 0.00%
2025-09-30 0 0.205 0.202 0.216 0.205 0.205 111,000 22,755 0.2050 0.205 0.202 0.216 0.205 0.205 111,000 0.2050 0.00%
2025-09-29 0 0.205 0.205 0.214 0.201 0.217 53,750 11,105 0.2066 0.205 0.205 0.214 0.201 0.217 53,750 0.2066 0.00%
2025-09-26 0 0.205 0.201 0.210 - - 0 0 - 0.205 0.201 0.210 - - 0 - 0.00%
2025-09-25 0 0.205 0.202 0.206 0.200 0.205 56,625 11,514 0.2033 0.205 0.202 0.206 0.200 0.205 56,625 0.2033 1.99%
2025-09-24 0 0.201 0.200 0.212 0.201 0.202 81,000 16,326 0.2016 0.201 0.200 0.212 0.201 0.202 81,000 0.2016 -0.50%
2025-09-23 0 0.202 0.202 0.204 0.202 0.204 204,065 41,535 0.2035 0.202 0.202 0.204 0.202 0.204 204,065 0.2035 -4.27%
2025-09-22 0 0.211 0.206 0.218 - - 1,000 191 0.1910 0.211 0.206 0.218 - - 1,000 0.1910 0.00%
2025-09-19 0 0.211 0.205 0.214 - - 50 9 0.1800 0.211 0.205 0.214 - - 50 0.1800 0.00%
2025-09-18 0 0.211 0.205 0.211 0.211 0.211 45,000 9,495 0.2110 0.211 0.205 0.211 0.211 0.211 45,000 0.2110 2.93%
2025-09-17 0 0.205 0.204 0.210 0.204 0.206 81,525 16,722 0.2051 0.205 0.204 0.210 0.204 0.206 81,525 0.2051 -2.38%
2025-09-16 0 0.210 0.205 0.214 0.202 0.215 62,500 13,227 0.2116 0.210 0.205 0.214 0.202 0.215 62,500 0.2116 1.94%
2025-09-15 0 0.206 0.205 0.212 0.205 0.209 429,000 88,539 0.2064 0.206 0.205 0.212 0.205 0.209 429,000 0.2064 -1.44%
2025-09-12 0 0.209 0.206 0.209 0.202 0.210 1,143,260 234,782 0.2054 0.209 0.206 0.209 0.202 0.210 1,143,260 0.2054 -2.34%
2025-09-11 0 0.214 0.211 0.214 0.210 0.215 1,125,075 240,366 0.2136 0.214 0.211 0.214 0.210 0.215 1,125,075 0.2136 0.47%
2025-09-10 0 0.213 0.210 0.215 0.211 0.215 291,500 62,402 0.2141 0.213 0.210 0.215 0.211 0.215 291,500 0.2141 -1.39%
2025-09-09 0 0.216 0.216 0.218 0.215 0.225 216,500 47,820 0.2209 0.216 0.216 0.218 0.215 0.225 216,500 0.2209 -1.82%
2025-09-08 0 0.220 0.211 0.220 0.220 0.225 285,050 63,055 0.2212 0.220 0.211 0.220 0.220 0.225 285,050 0.2212 0.46%
2025-09-05 0 0.219 0.211 0.219 0.214 0.221 5,145,250 1,110,896 0.2159 0.219 0.211 0.219 0.214 0.221 5,145,250 0.2159 1.86%
2025-09-04 0 0.215 0.215 0.217 0.208 0.215 342,000 72,969 0.2134 0.215 0.215 0.217 0.208 0.215 342,000 0.2134 -3.15%
2025-09-03 0 0.222 0.211 0.222 0.221 0.222 521,225 115,666 0.2219 0.222 0.211 0.222 0.221 0.222 521,225 0.2219 1.83%
2025-09-02 0 0.218 0.216 0.218 0.211 0.226 1,656,250 360,560 0.2177 0.218 0.216 0.218 0.211 0.226 1,656,250 0.2177 1.40%
2025-09-01 0 0.215 0.212 0.217 0.215 0.217 97,000 20,943 0.2159 0.215 0.212 0.217 0.215 0.217 97,000 0.2159 -1.83%
2025-08-29 0 0.219 0.216 0.219 0.219 0.230 105,000 23,724 0.2259 0.219 0.216 0.219 0.219 0.230 105,000 0.2259 -1.35%
2025-08-28 0 0.222 0.216 0.222 0.211 0.232 337,275 76,036 0.2254 0.222 0.216 0.222 0.211 0.232 337,275 0.2254 7.25%
2025-08-27 0 0.207 0.207 0.210 0.207 0.207 45,250 9,347 0.2066 0.207 0.207 0.210 0.207 0.207 45,250 0.2066 -1.43%
2025-08-26 0 0.210 0.206 0.210 0.210 0.210 90,000 18,900 0.2100 0.210 0.206 0.210 0.210 0.210 90,000 0.2100 0.00%
2025-08-25 0 0.210 0.210 0.214 0.200 0.210 501,081 101,794 0.2031 0.210 0.210 0.214 0.200 0.210 501,081 0.2031 -2.33%
2025-08-22 0 0.215 0.215 0.218 0.210 0.214 391,500 82,774 0.2114 0.215 0.215 0.218 0.210 0.214 391,500 0.2114 0.47%
2025-08-21 0 0.214 0.214 0.221 0.214 0.225 416,636 91,118 0.2187 0.214 0.214 0.221 0.214 0.225 416,636 0.2187 -6.96%
2025-08-20 0 0.230 0.222 0.230 0.218 0.245 885,075 197,524 0.2232 0.230 0.222 0.230 0.218 0.245 885,075 0.2232 1.32%
2025-08-19 0 0.227 0.221 0.227 0.225 0.238 909,000 206,244 0.2269 0.227 0.221 0.227 0.225 0.238 909,000 0.2269 0.89%
2025-08-18 0 0.225 0.223 0.225 0.221 0.230 1,050,500 236,324 0.2250 0.225 0.223 0.225 0.221 0.230 1,050,500 0.2250 -2.17%
2025-08-15 0 0.230 0.226 0.235 0.228 0.246 333,000 77,811 0.2337 0.230 0.226 0.235 0.228 0.246 333,000 0.2337 -0.86%
2025-08-14 0 0.232 0.222 0.233 0.222 0.232 3,879,000 888,330 0.2290 0.232 0.222 0.233 0.222 0.232 3,879,000 0.2290 2.20%
2025-08-13 0 0.227 0.221 0.227 0.218 0.238 3,132,400 702,520 0.2243 0.227 0.221 0.227 0.218 0.238 3,132,400 0.2243 5.58%
2025-08-12 0 0.215 0.214 0.221 0.215 0.221 151,000 32,867 0.2177 0.215 0.214 0.221 0.215 0.221 151,000 0.2177 -0.46%
2025-08-11 0 0.216 0.214 0.224 0.216 0.216 14,250 3,073 0.2156 0.216 0.214 0.224 0.216 0.216 14,250 0.2156 -0.92%
2025-08-08 0 0.218 0.213 0.218 0.215 0.219 114,000 24,693 0.2166 0.218 0.213 0.218 0.215 0.219 114,000 0.2166 -0.46%
2025-08-07 0 0.219 0.217 0.220 0.219 0.220 24,000 5,268 0.2195 0.219 0.217 0.220 0.219 0.220 24,000 0.2195 -0.45%
2025-08-06 0 0.220 0.216 0.220 - - 0 0 - 0.220 0.216 0.220 - - 0 - -0.90%
2025-08-05 0 0.222 0.216 0.224 - - 0 0 - 0.222 0.216 0.224 - - 0 - 0.00%
2025-08-04 0 0.222 0.215 0.222 - - 750 157 0.2093 0.222 0.215 0.222 - - 750 0.2093 0.00%
2025-08-01 0 0.222 0.215 0.222 0.215 0.222 84,000 18,420 0.2193 0.222 0.215 0.222 0.215 0.222 84,000 0.2193 3.26%
2025-07-31 0 0.215 0.214 0.223 0.215 0.216 12,755 2,748 0.2154 0.215 0.214 0.223 0.215 0.216 12,755 0.2154 -3.59%
2025-07-30 0 0.223 0.217 0.223 0.218 0.223 108,125 23,734 0.2195 0.223 0.217 0.223 0.218 0.223 108,125 0.2195 -0.89%
2025-07-29 0 0.225 0.217 0.225 0.217 0.225 98,337 21,616 0.2198 0.225 0.217 0.225 0.217 0.225 98,337 0.2198 0.00%
2025-07-28 0 0.225 0.216 0.225 0.217 0.225 759,000 166,224 0.2190 0.225 0.216 0.225 0.217 0.225 759,000 0.2190 -0.44%
2025-07-25 0 0.226 0.219 0.226 0.220 0.237 1,540,575 342,476 0.2223 0.226 0.219 0.226 0.220 0.237 1,540,575 0.2223 -0.88%
2025-07-24 0 0.228 0.220 0.229 0.214 0.230 508,775 112,348 0.2208 0.228 0.220 0.229 0.214 0.230 508,775 0.2208 4.59%
2025-07-23 0 0.218 0.212 0.218 0.211 0.220 338,775 73,012 0.2155 0.218 0.212 0.218 0.211 0.220 338,775 0.2155 1.40%
2025-07-22 0 0.215 0.210 0.215 0.208 0.217 51,750 11,023 0.2130 0.215 0.210 0.215 0.208 0.217 51,750 0.2130 -0.46%
2025-07-21 0 0.216 0.216 0.230 0.214 0.230 550,750 119,385 0.2168 0.216 0.216 0.230 0.214 0.230 550,750 0.2168 -3.57%
2025-07-18 0 0.224 0.218 0.223 0.232 0.232 3,000 696 0.2320 0.224 0.218 0.223 0.232 0.232 3,000 0.2320 1.36%
2025-07-17 0 0.221 0.218 0.221 0.218 0.221 258,000 57,000 0.2209 0.221 0.218 0.221 0.218 0.221 258,000 0.2209 1.38%
2025-07-16 0 0.218 0.218 0.221 0.218 0.228 579,000 128,301 0.2216 0.218 0.218 0.221 0.218 0.228 579,000 0.2216 -1.36%
2025-07-15 0 0.221 0.221 0.223 0.217 0.238 297,500 66,379 0.2231 0.221 0.221 0.223 0.217 0.238 297,500 0.2231 -7.14%
2025-07-14 0 0.238 0.222 0.238 0.233 0.241 363,500 85,817 0.2361 0.238 0.222 0.238 0.233 0.241 363,500 0.2361 3.93%
2025-07-11 0 0.229 0.222 0.229 0.222 0.229 27,502 6,233 0.2266 0.229 0.222 0.229 0.222 0.229 27,502 0.2266 3.15%
2025-07-10 0 0.222 0.219 0.225 0.216 0.223 534,000 118,542 0.2220 0.222 0.219 0.225 0.216 0.223 534,000 0.2220 -1.77%
2025-07-09 0 0.226 0.220 0.226 0.220 0.229 540,150 121,557 0.2250 0.226 0.220 0.226 0.220 0.229 540,150 0.2250 -3.42%
2025-07-08 0 0.234 0.228 0.234 0.224 0.234 87,250 20,318 0.2329 0.234 0.228 0.234 0.224 0.234 87,250 0.2329 1.30%
2025-07-07 0 0.231 0.224 0.231 0.229 0.255 148,750 34,637 0.2329 0.231 0.224 0.231 0.229 0.255 148,750 0.2329 0.87%
2025-07-04 0 0.229 0.219 0.229 0.225 0.230 1,824,000 414,489 0.2272 0.229 0.219 0.229 0.225 0.230 1,824,000 0.2272 -4.18%
2025-07-03 0 0.239 0.232 0.239 0.232 0.240 451,000 105,809 0.2346 0.239 0.232 0.239 0.232 0.240 451,000 0.2346 -0.83%
2025-07-02 0 0.241 0.241 0.246 0.240 0.240 9,000 2,202 0.2447 0.241 0.241 0.246 0.240 0.240 9,000 0.2447 -2.03%
2025-06-30 0 0.246 0.233 0.240 0.233 0.250 883,500 211,342 0.2392 0.246 0.233 0.240 0.233 0.250 883,500 0.2392 0.00%
2025-06-27 0 0.246 0.239 0.246 0.239 0.247 150,000 36,567 0.2438 0.246 0.239 0.246 0.239 0.247 150,000 0.2438 3.36%
2025-06-26 0 0.238 0.238 0.242 0.236 0.242 65,100 15,507 0.2382 0.238 0.238 0.242 0.236 0.242 65,100 0.2382 -1.65%
2025-06-25 0 0.242 0.242 0.245 0.238 0.248 209,160 51,017 0.2439 0.242 0.242 0.245 0.238 0.248 209,160 0.2439 -2.02%
2025-06-24 0 0.247 0.247 0.248 0.247 0.255 375,500 93,310 0.2485 0.247 0.247 0.248 0.247 0.255 375,500 0.2485 -0.40%
2025-06-23 0 0.248 0.247 0.248 0.248 0.260 1,635,500 406,757 0.2487 0.248 0.247 0.248 0.248 0.260 1,635,500 0.2487 -4.62%
2025-06-20 0 0.260 0.250 0.260 0.247 0.260 264,784 67,643 0.2555 0.260 0.250 0.260 0.247 0.260 264,784 0.2555 5.26%
2025-06-19 0 0.247 0.247 0.248 0.244 0.265 435,000 107,640 0.2474 0.247 0.247 0.248 0.244 0.265 435,000 0.2474 -3.14%
2025-06-18 0 0.255 0.246 0.255 0.246 0.255 845,275 209,182 0.2475 0.255 0.246 0.255 0.246 0.255 845,275 0.2475 0.00%
2025-06-17 0 0.255 0.250 0.255 0.247 0.300 993,750 269,690 0.2714 0.255 0.250 0.255 0.247 0.300 993,750 0.2714 -13.56%
2025-06-16 0 0.295 0.290 0.295 0.290 0.345 1,285,000 392,540 0.3055 0.295 0.290 0.295 0.290 0.345 1,285,000 0.3055 -4.84%
2025-06-13 0 0.310 0.310 0.315 0.310 0.350 1,786,750 571,932 0.3201 0.310 0.310 0.315 0.310 0.350 1,786,750 0.3201 -4.62%
2025-06-12 0 0.325 0.320 0.325 0.315 0.340 954,350 306,705 0.3214 0.325 0.320 0.325 0.315 0.340 954,350 0.3214 0.00%
2025-06-11 0 0.325 0.315 0.325 0.315 0.335 648,000 207,240 0.3198 0.325 0.315 0.325 0.315 0.335 648,000 0.3198 3.17%
2025-06-10 0 0.315 0.315 0.320 0.300 0.345 1,710,000 538,470 0.3149 0.315 0.315 0.320 0.300 0.345 1,710,000 0.3149 1.61%
2025-06-09 0 0.310 0.305 0.310 0.305 0.375 2,130,500 685,235 0.3216 0.310 0.305 0.310 0.305 0.375 2,130,500 0.3216 1.64%
2025-06-06 0 0.305 0.300 0.310 0.305 0.330 3,230,000 1,017,675 0.3151 0.305 0.300 0.310 0.305 0.330 3,230,000 0.3151 0.00%
2025-06-05 0 0.305 0.300 0.305 0.249 0.330 5,020,125 1,475,023 0.2938 0.305 0.300 0.305 0.249 0.330 5,020,125 0.2938 22.00%
2025-06-04 0 0.250 0.250 0.255 0.228 0.255 5,744,750 1,421,200 0.2474 0.250 0.250 0.255 0.228 0.255 5,744,750 0.2474 5.04%
2025-06-03 0 0.238 0.231 0.245 0.238 0.238 12,000 2,856 0.2380 0.238 0.231 0.245 0.238 0.238 12,000 0.2380 0.00%
2025-06-02 0 0.238 0.231 0.242 0.230 0.245 408,500 96,184 0.2355 0.238 0.231 0.242 0.230 0.245 408,500 0.2355 -0.83%
2025-05-30 0 0.240 0.240 0.246 0.240 0.246 42,000 10,158 0.2419 0.240 0.240 0.246 0.240 0.246 42,000 0.2419 -3.61%
2025-05-29 0 0.249 0.248 0.250 0.246 0.250 291,050 71,735 0.2465 0.249 0.248 0.250 0.246 0.250 291,050 0.2465 1.63%
2025-05-28 0 0.245 0.245 0.248 0.245 0.250 186,000 45,690 0.2456 0.245 0.245 0.248 0.245 0.250 186,000 0.2456 -1.21%
2025-05-27 0 0.248 0.242 0.248 0.236 0.260 411,000 99,795 0.2428 0.248 0.242 0.248 0.236 0.260 411,000 0.2428 1.22%
2025-05-26 0 0.245 0.242 0.245 0.239 0.248 159,750 39,017 0.2442 0.245 0.242 0.245 0.239 0.248 159,750 0.2442 -1.21%
2025-05-23 0 0.248 0.243 0.248 0.244 0.255 672,000 164,694 0.2451 0.248 0.243 0.248 0.244 0.255 672,000 0.2451 2.06%
2025-05-22 0 0.243 0.242 0.243 0.243 0.275 1,302,000 325,374 0.2499 0.243 0.242 0.243 0.243 0.275 1,302,000 0.2499 -4.71%
2025-05-21 0 0.255 0.249 0.260 0.236 0.310 2,199,000 564,924 0.2569 0.255 0.249 0.260 0.236 0.310 2,199,000 0.2569 -17.74%
2025-05-20 0 0.310 0.305 0.310 0.310 0.320 240,251 75,055 0.3124 0.310 0.305 0.310 0.310 0.320 240,251 0.3124 0.00%
2025-05-19 0 0.310 0.305 0.310 0.305 0.345 555,200 172,226 0.3102 0.310 0.305 0.310 0.305 0.345 555,200 0.3102 0.00%
2025-05-16 0 0.310 0.305 0.310 0.300 0.315 222,100 67,948 0.3059 0.310 0.305 0.310 0.300 0.315 222,100 0.3059 -3.12%
2025-05-15 0 0.320 0.315 0.320 0.300 0.325 789,000 247,005 0.3131 0.320 0.315 0.320 0.300 0.325 789,000 0.3131 0.00%
2025-05-14 0 0.320 0.315 0.320 0.320 0.330 432,100 139,230 0.3222 0.320 0.315 0.320 0.320 0.330 432,100 0.3222 -7.25%
2025-05-13 0 0.345 0.340 0.345 0.330 0.360 882,000 300,855 0.3411 0.345 0.340 0.345 0.330 0.360 882,000 0.3411 0.00%
2025-05-12 0 0.345 0.340 0.345 0.310 0.375 3,627,750 1,224,645 0.3376 0.345 0.340 0.345 0.310 0.375 3,627,750 0.3376 0.00%
2025-05-09 0 0.345 0.340 0.345 0.330 0.415 1,939,250 671,387 0.3462 0.345 0.340 0.345 0.330 0.415 1,939,250 0.3462 -1.43%
2025-05-08 0 0.350 0.330 0.345 0.330 0.420 1,338,005 459,766 0.3436 0.350 0.330 0.345 0.330 0.420 1,338,005 0.3436 0.00%
2025-05-07 0 0.350 0.345 0.375 0.350 0.470 2,427,000 1,064,340 0.4385 0.350 0.345 0.375 0.350 0.470 2,427,000 0.4385 0.00%
2025-05-06 0 0.350 0.345 0.355 - - 0 0 - 0.350 0.345 0.355 - - 0 - 0.00%
2025-05-02 0 0.350 0.350 0.355 0.335 0.350 49,502 16,935 0.3421 0.350 0.350 0.355 0.335 0.350 49,502 0.3421 1.45%
2025-04-30 0 0.345 0.325 0.345 - - 600 189 0.3150 0.345 0.325 0.345 - - 600 0.3150 0.00%
2025-04-29 0 0.345 0.335 0.345 0.310 0.355 241,000 79,105 0.3282 0.345 0.335 0.345 0.310 0.355 241,000 0.3282 -5.48%
2025-04-28 0 0.365 0.350 0.375 0.335 0.365 45,000 15,435 0.3430 0.365 0.350 0.375 0.335 0.365 45,000 0.3430 -1.35%
2025-04-25 0 0.370 0.370 0.395 - - 400 140 0.3500 0.370 0.370 0.395 - - 400 0.3500 0.00%
2025-04-24 0 0.370 0.370 0.390 0.360 0.390 16,286 6,156 0.3780 0.370 0.370 0.390 0.360 0.390 16,286 0.3780 5.71%
2025-04-23 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2025-04-22 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2025-04-17 0 0.350 0.355 0.375 - - 0 0 - 0.350 0.355 0.375 - - 0 - 0.00%
2025-04-16 0 0.350 0.310 0.375 - - 2,500 712 0.2848 0.350 0.310 0.375 - - 2,500 0.2848 0.00%
2025-04-15 0 0.350 0.305 0.385 - - 0 0 - 0.350 0.305 0.385 - - 0 - 0.00%
2025-04-14 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 2.94%
2025-04-11 0 0.340 0.305 0.370 - - 0 0 - 0.340 0.305 0.370 - - 0 - 0.00%
2025-04-10 0 0.340 0.340 0.375 0.340 0.340 15,000 5,100 0.3400 0.340 0.340 0.375 0.340 0.340 15,000 0.3400 1.49%
2025-04-09 0 0.335 0.330 0.370 - - 0 0 - 0.335 0.330 0.370 - - 0 - 0.00%
2025-04-08 0 0.335 0.325 0.340 0.320 0.335 69,050 22,319 0.3232 0.335 0.325 0.340 0.320 0.335 69,050 0.3232 3.08%
2025-04-07 0 0.325 0.325 0.340 0.320 0.430 477,000 176,910 0.3709 0.325 0.325 0.340 0.320 0.430 477,000 0.3709 -27.78%
2025-04-03 0 0.450 0.450 0.460 0.450 0.450 18,850 8,373 0.4442 0.450 0.450 0.460 0.450 0.450 18,850 0.4442 -4.26%
2025-04-02 0 0.470 0.450 0.475 0.450 0.470 21,000 9,705 0.4621 0.470 0.450 0.475 0.450 0.470 21,000 0.4621 8.05%
2025-04-01 0 0.435 0.435 0.455 - - 39,000 17,310 0.4438 0.435 0.435 0.455 - - 39,000 0.4438 3.57%
2025-03-31 0 0.420 0.410 0.420 - - 40 15 0.3750 0.420 0.410 0.420 - - 40 0.3750 -1.18%
2025-03-28 0 0.425 0.410 0.455 - - 150 58 0.3867 0.425 0.410 0.455 - - 150 0.3867 0.00%
2025-03-27 0 0.425 0.410 0.455 - - 0 0 - 0.425 0.410 0.455 - - 0 - 0.00%
2025-03-26 0 0.425 0.410 0.455 - - 0 0 - 0.425 0.410 0.455 - - 0 - 0.00%
2025-03-25 0 0.425 0.425 0.450 0.420 0.450 107,878 45,488 0.4217 0.425 0.425 0.450 0.420 0.450 107,878 0.4217 -1.16%
2025-03-24 0 0.430 0.430 0.455 0.420 0.430 18,000 7,620 0.4233 0.430 0.430 0.455 0.420 0.430 18,000 0.4233 0.00%
2025-03-21 0 0.430 0.430 0.445 0.420 0.455 80,750 34,365 0.4256 0.430 0.430 0.445 0.420 0.455 80,750 0.4256 -4.44%
2025-03-20 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2025-03-19 0 0.450 0.430 0.450 0.450 0.450 3,412 1,527 0.4475 0.450 0.430 0.450 0.450 0.450 3,412 0.4475 -2.17%
2025-03-18 0 0.460 0.450 0.460 0.460 0.460 6,255 2,869 0.4587 0.460 0.450 0.460 0.460 0.460 6,255 0.4587 0.00%
2025-03-17 0 0.460 0.455 0.460 0.475 0.475 13,500 6,292 0.4661 0.460 0.455 0.460 0.475 0.475 13,500 0.4661 -1.08%
2025-03-14 0 0.465 0.465 0.485 0.460 0.460 117,000 54,975 0.4699 0.465 0.465 0.485 0.460 0.460 117,000 0.4699 -2.11%
2025-03-13 0 0.475 0.470 0.485 0.465 0.475 111,200 53,309 0.4794 0.475 0.470 0.485 0.465 0.475 111,200 0.4794 -1.04%
2025-03-12 0 0.480 0.460 0.495 0.480 0.480 7,500 3,518 0.4691 0.480 0.460 0.495 0.480 0.480 7,500 0.4691 6.67%
2025-03-11 0 0.450 0.450 0.480 0.450 0.450 24,900 11,124 0.4467 0.450 0.450 0.480 0.450 0.450 24,900 0.4467 1.12%
2025-03-10 0 0.445 0.445 0.470 0.440 0.470 18,009 8,283 0.4599 0.445 0.445 0.470 0.440 0.470 18,009 0.4599 1.14%
2025-03-07 0 0.440 0.440 0.465 0.440 0.440 7,875 3,427 0.4352 0.440 0.440 0.465 0.440 0.440 7,875 0.4352 -2.22%
2025-03-06 0 0.450 0.440 0.450 0.450 0.455 89,000 40,165 0.4513 0.450 0.440 0.450 0.450 0.455 89,000 0.4513 0.00%
2025-03-05 0 0.450 0.445 0.450 0.445 0.465 36,000 16,410 0.4558 0.450 0.445 0.450 0.445 0.465 36,000 0.4558 -3.23%
2025-03-04 0 0.465 0.450 0.465 0.465 0.490 54,000 25,920 0.4800 0.465 0.450 0.465 0.465 0.490 54,000 0.4800 3.33%
2025-03-03 0 0.450 0.435 0.450 0.445 0.570 824,660 418,839 0.5079 0.450 0.435 0.450 0.445 0.570 824,660 0.5079 8.43%
2025-02-28 0 0.415 0.415 0.450 0.410 0.480 312,150 136,417 0.4370 0.415 0.415 0.450 0.410 0.480 312,150 0.4370 -13.54%
2025-02-27 0 0.480 0.470 0.490 - - 250 112 0.4480 0.480 0.470 0.490 - - 250 0.4480 0.00%
2025-02-26 0 0.480 0.470 0.490 0.475 0.480 21,750 10,162 0.4672 0.480 0.470 0.490 0.475 0.480 21,750 0.4672 0.00%
2025-02-25 0 0.480 0.465 0.480 0.470 0.490 207,750 100,590 0.4842 0.480 0.465 0.480 0.470 0.490 207,750 0.4842 7.87%
2025-02-24 0 0.445 0.445 0.470 0.445 0.445 10,875 4,803 0.4417 0.445 0.445 0.470 0.445 0.445 10,875 0.4417 -2.20%
2025-02-21 0 0.455 0.445 0.475 0.455 0.455 6,000 2,730 0.4550 0.455 0.445 0.475 0.455 0.455 6,000 0.4550 0.00%
2025-02-20 0 0.455 0.450 0.475 0.450 0.455 12,425 5,610 0.4515 0.455 0.450 0.475 0.450 0.455 12,425 0.4515 2.25%
2025-02-19 0 0.445 0.445 0.450 0.445 0.445 9,250 4,062 0.4391 0.445 0.445 0.450 0.445 0.445 9,250 0.4391 0.00%
2025-02-18 0 0.445 0.445 0.450 0.445 0.445 61,750 27,443 0.4444 0.445 0.445 0.450 0.445 0.445 61,750 0.4444 0.00%
2025-02-17 0 0.445 0.435 0.450 0.405 0.445 143,575 60,006 0.4179 0.445 0.435 0.450 0.405 0.445 143,575 0.4179 3.49%
2025-02-14 0 0.430 0.430 0.450 0.430 0.435 11,876 5,064 0.4264 0.430 0.430 0.450 0.430 0.435 11,876 0.4264 0.00%
2025-02-13 0 0.430 0.420 0.430 - - 1,775 710 0.4000 0.430 0.420 0.430 - - 1,775 0.4000 0.00%
2025-02-12 0 0.430 0.430 0.440 0.420 0.445 180,500 78,050 0.4324 0.430 0.430 0.440 0.420 0.445 180,500 0.4324 -5.49%
2025-02-11 0 0.455 0.450 0.480 0.450 0.480 79,198 36,463 0.4604 0.455 0.450 0.480 0.450 0.480 79,198 0.4604 -5.21%
2025-02-10 0 0.480 0.465 0.480 0.450 0.480 258,100 119,955 0.4648 0.480 0.465 0.480 0.450 0.480 258,100 0.4648 10.34%
2025-02-07 0 0.435 0.430 0.440 0.390 0.500 1,298,325 592,257 0.4562 0.435 0.430 0.440 0.390 0.500 1,298,325 0.4562 31.82%
2025-02-06 0 0.330 0.330 0.355 - - 100 31 0.3100 0.330 0.330 0.355 - - 100 0.3100 0.00%
2025-02-05 0 0.330 0.330 0.360 - - 1,000 300 0.3000 0.330 0.330 0.360 - - 1,000 0.3000 0.00%
2025-02-04 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2025-02-03 0 0.330 0.330 0.360 0.330 0.330 6,000 1,980 0.3300 0.330 0.330 0.360 0.330 0.330 6,000 0.3300 0.00%
2025-01-28 0 0.330 0.330 0.360 - - 0 0 - 0.330 0.330 0.360 - - 0 - 0.00%
2025-01-27 0 0.330 0.330 0.355 - - 1,000 310 0.3100 0.330 0.330 0.355 - - 1,000 0.3100 0.00%
2025-01-24 0 0.330 0.325 0.365 0.320 0.330 7,500 2,415 0.3220 0.330 0.325 0.365 0.320 0.330 7,500 0.3220 0.00%
2025-01-23 0 0.330 0.320 0.365 - - 300 90 0.3000 0.330 0.320 0.365 - - 300 0.3000 0.00%
2025-01-22 0 0.330 0.320 0.365 - - 50 15 0.3000 0.330 0.320 0.365 - - 50 0.3000 0.00%
2025-01-21 0 0.330 0.320 0.370 - - 0 0 - 0.330 0.320 0.370 - - 0 - 0.00%
2025-01-20 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2025-01-17 0 0.330 0.330 0.370 0.320 0.320 54,275 17,362 0.3199 0.330 0.330 0.370 0.320 0.320 54,275 0.3199 0.00%
2025-01-16 0 0.330 0.330 0.345 0.320 0.320 12,000 3,840 0.3200 0.330 0.330 0.345 0.320 0.320 12,000 0.3200 0.00%
2025-01-15 0 0.330 0.320 0.370 - - 0 0 - 0.330 0.320 0.370 - - 0 - 0.00%
2025-01-14 0 0.330 0.325 0.365 - - 0 0 - 0.330 0.325 0.365 - - 0 - 0.00%
2025-01-13 0 0.330 0.330 0.365 0.320 0.320 63,257 20,240 0.3200 0.330 0.330 0.365 0.320 0.320 63,257 0.3200 -1.49%
2025-01-10 0 0.335 0.320 0.365 - - 0 0 - 0.335 0.320 0.365 - - 0 - 0.00%
2025-01-09 0 0.335 0.325 0.365 - - 0 0 - 0.335 0.325 0.365 - - 0 - 0.00%
2025-01-08 0 0.335 0.325 0.350 0.325 0.350 15,000 5,010 0.3340 0.335 0.325 0.350 0.325 0.350 15,000 0.3340 3.08%
2025-01-07 0 0.325 0.325 0.365 0.320 0.325 51,000 16,335 0.3203 0.325 0.325 0.365 0.320 0.325 51,000 0.3203 0.00%
2025-01-06 0 0.325 0.320 0.365 - - 0 0 - 0.325 0.320 0.365 - - 0 - 0.00%
2025-01-03 0 0.325 0.325 0.365 0.320 0.320 9,250 2,957 0.3197 0.325 0.325 0.365 0.320 0.320 9,250 0.3197 0.00%
2025-01-02 0 0.325 0.320 0.365 - - 1,250 375 0.3000 0.325 0.320 0.365 - - 1,250 0.3000 0.00%
2024-12-31 0 0.325 0.320 0.365 - - 0 0 - 0.325 0.320 0.365 - - 0 - 0.00%
2024-12-30 0 0.325 0.325 0.340 0.325 0.325 39,000 12,675 0.3250 0.325 0.325 0.340 0.325 0.325 39,000 0.3250 0.00%
2024-12-27 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2024-12-24 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2024-12-23 0 0.325 0.325 0.365 0.325 0.330 24,000 7,770 0.3238 0.325 0.325 0.365 0.325 0.330 24,000 0.3238 -1.52%
2024-12-20 0 0.330 0.320 0.360 - - 500 150 0.3000 0.330 0.320 0.360 - - 500 0.3000 0.00%
2024-12-19 0 0.330 0.320 0.330 0.325 0.330 9,500 3,047 0.3207 0.330 0.320 0.330 0.325 0.330 9,500 0.3207 -1.49%
2024-12-18 0 0.335 0.335 0.355 0.320 0.325 66,000 21,195 0.3211 0.335 0.335 0.355 0.320 0.325 66,000 0.3211 0.00%
2024-12-17 0 0.335 0.335 0.365 - - 0 0 - 0.335 0.335 0.365 - - 0 - 1.52%
2024-12-16 0 0.330 0.335 0.360 0.320 0.325 139,300 44,659 0.3206 0.330 0.335 0.360 0.320 0.325 139,300 0.3206 0.00%
2024-12-13 0 0.330 0.325 0.365 - - 600 180 0.3000 0.330 0.325 0.365 - - 600 0.3000 0.00%
2024-12-12 0 0.330 0.325 0.335 0.330 0.345 76,500 25,732 0.3364 0.330 0.325 0.335 0.330 0.345 76,500 0.3364 -5.71%
2024-12-11 0 0.350 0.340 0.350 0.320 0.375 423,200 144,227 0.3408 0.350 0.340 0.350 0.320 0.375 423,200 0.3408 -11.39%
2024-12-10 0 0.395 0.385 0.395 0.395 0.400 147,300 58,194 0.3951 0.395 0.385 0.395 0.395 0.400 147,300 0.3951 -1.25%
2024-12-09 0 0.400 0.390 0.410 0.395 0.410 115,850 45,753 0.3949 0.400 0.390 0.410 0.395 0.410 115,850 0.3949 -3.61%
2024-12-06 0 0.415 0.415 0.425 0.405 0.425 44,142 18,079 0.4096 0.415 0.415 0.425 0.405 0.425 44,142 0.4096 -9.78%
2024-12-05 0 0.460 0.420 0.460 - - 1,500 607 0.4047 0.460 0.420 0.460 - - 1,500 0.4047 -5.15%
2024-12-04 0 0.485 0.435 0.485 0.485 0.485 3,500 1,670 0.4771 0.485 0.435 0.485 0.485 0.485 3,500 0.4771 11.49%
2024-12-03 0 0.435 0.435 0.440 0.430 0.445 22,700 9,913 0.4367 0.435 0.435 0.440 0.430 0.445 22,700 0.4367 -2.25%
2024-12-02 0 0.445 0.440 0.490 0.410 0.455 193,500 85,065 0.4396 0.445 0.440 0.490 0.410 0.455 193,500 0.4396 8.54%
2024-11-29 0 0.410 0.395 0.410 0.400 0.430 84,000 34,005 0.4048 0.410 0.395 0.410 0.400 0.430 84,000 0.4048 5.13%
2024-11-28 0 0.390 0.390 0.405 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2024-11-27 0 0.390 0.365 0.410 - - 0 0 - 0.390 0.365 0.410 - - 0 - 0.00%
2024-11-26 0 0.390 0.355 0.395 0.390 0.395 227,289 89,600 0.3942 0.390 0.355 0.395 0.390 0.395 227,289 0.3942 -1.27%
2024-11-25 0 0.395 0.395 0.400 0.395 0.400 403,275 159,561 0.3957 0.395 0.395 0.400 0.395 0.400 403,275 0.3957 0.00%
2024-11-22 0 0.395 0.395 0.400 0.395 0.400 93,500 36,937 0.3950 0.395 0.395 0.400 0.395 0.400 93,500 0.3950 -1.25%
2024-11-21 0 0.400 0.395 0.400 0.400 0.400 36,000 14,400 0.4000 0.400 0.395 0.400 0.400 0.400 36,000 0.4000 1.27%
2024-11-20 0 0.395 0.395 0.400 0.395 0.400 140,753 55,958 0.3976 0.395 0.395 0.400 0.395 0.400 140,753 0.3976 0.00%
2024-11-19 0 0.395 0.395 0.400 0.395 0.400 290,500 114,777 0.3951 0.395 0.395 0.400 0.395 0.400 290,500 0.3951 -1.25%
2024-11-18 0 0.400 0.395 0.400 0.395 0.400 95,784 37,764 0.3943 0.400 0.395 0.400 0.395 0.400 95,784 0.3943 1.27%
2024-11-15 0 0.395 0.395 0.400 0.395 0.395 36,155 14,161 0.3917 0.395 0.395 0.400 0.395 0.395 36,155 0.3917 0.00%
2024-11-14 0 0.395 0.395 0.400 0.395 0.400 86,700 34,342 0.3961 0.395 0.395 0.400 0.395 0.400 86,700 0.3961 0.00%
2024-11-13 0 0.395 0.395 0.400 0.395 0.400 49,155 19,408 0.3948 0.395 0.395 0.400 0.395 0.400 49,155 0.3948 0.00%
2024-11-12 0 0.395 0.395 0.400 0.395 0.395 26,725 10,384 0.3886 0.395 0.395 0.400 0.395 0.395 26,725 0.3886 0.00%
2024-11-11 0 0.395 0.395 0.400 0.395 0.400 95,400 37,614 0.3943 0.395 0.395 0.400 0.395 0.400 95,400 0.3943 0.00%
2024-11-08 0 0.395 0.395 0.400 0.395 0.395 302,075 119,110 0.3943 0.395 0.395 0.400 0.395 0.395 302,075 0.3943 -1.25%
2024-11-07 0 0.400 0.395 0.400 0.395 0.405 234,710 93,364 0.3978 0.400 0.395 0.400 0.395 0.405 234,710 0.3978 0.00%
2024-11-06 0 0.400 0.400 0.405 0.400 0.400 129,000 51,600 0.4000 0.400 0.400 0.405 0.400 0.400 129,000 0.4000 1.27%
2024-11-05 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-11-04 0 0.395 0.395 0.400 0.395 0.400 121,000 47,870 0.3956 0.395 0.395 0.400 0.395 0.400 121,000 0.3956 -1.25%
2024-11-01 0 0.400 0.395 0.400 0.395 0.400 70,150 27,734 0.3954 0.400 0.395 0.400 0.395 0.400 70,150 0.3954 1.27%
2024-10-31 0 0.395 0.395 0.400 0.395 0.400 72,750 28,818 0.3961 0.395 0.395 0.400 0.395 0.400 72,750 0.3961 0.00%
2024-10-30 0 0.395 0.395 0.400 0.395 0.400 190,925 75,691 0.3964 0.395 0.395 0.400 0.395 0.400 190,925 0.3964 -1.25%
2024-10-29 0 0.400 0.395 0.400 0.395 0.405 165,400 65,700 0.3972 0.400 0.395 0.400 0.395 0.405 165,400 0.3972 0.00%
2024-10-28 0 0.400 0.395 0.400 0.395 0.405 141,750 56,711 0.4001 0.400 0.395 0.400 0.395 0.405 141,750 0.4001 1.27%
2024-10-25 0 0.395 0.395 0.405 0.395 0.395 17,525 6,882 0.3927 0.395 0.395 0.405 0.395 0.395 17,525 0.3927 0.00%
2024-10-24 0 0.395 0.395 0.400 0.395 0.395 230,250 90,903 0.3948 0.395 0.395 0.400 0.395 0.395 230,250 0.3948 -1.25%
2024-10-23 0 0.400 0.400 0.405 0.395 0.405 21,000 8,385 0.3993 0.400 0.400 0.405 0.395 0.405 21,000 0.3993 0.00%
2024-10-22 0 0.400 0.400 0.405 0.400 0.405 355,650 142,437 0.4005 0.400 0.400 0.405 0.400 0.405 355,650 0.4005 0.00%
2024-10-21 0 0.400 0.395 0.400 0.395 0.400 134,000 53,260 0.3975 0.400 0.395 0.400 0.395 0.400 134,000 0.3975 1.27%
2024-10-18 0 0.395 0.395 0.400 0.395 0.400 78,000 30,825 0.3952 0.395 0.395 0.400 0.395 0.400 78,000 0.3952 -1.25%
2024-10-17 0 0.400 0.395 0.400 0.395 0.400 184,250 73,390 0.3983 0.400 0.395 0.400 0.395 0.400 184,250 0.3983 0.00%
2024-10-16 0 0.400 0.395 0.400 0.395 0.400 162,075 64,573 0.3984 0.400 0.395 0.400 0.395 0.400 162,075 0.3984 1.27%
2024-10-15 0 0.395 0.395 0.405 0.395 0.395 162,000 63,990 0.3950 0.395 0.395 0.405 0.395 0.395 162,000 0.3950 -1.25%
2024-10-14 0 0.400 0.395 0.400 0.400 0.400 234,150 93,657 0.4000 0.400 0.395 0.400 0.400 0.400 234,150 0.4000 1.27%
2024-10-10 0 0.395 0.395 0.400 0.395 0.400 33,500 13,312 0.3974 0.395 0.395 0.400 0.395 0.400 33,500 0.3974 0.00%
2024-10-09 0 0.395 0.395 0.400 0.395 0.400 227,443 89,836 0.3950 0.395 0.395 0.400 0.395 0.400 227,443 0.3950 0.00%
2024-10-08 0 0.395 0.395 0.400 0.395 0.395 93,000 36,735 0.3950 0.395 0.395 0.400 0.395 0.395 93,000 0.3950 0.00%
2024-10-07 0 0.395 0.395 0.400 0.395 0.400 1,558,775 615,800 0.3951 0.395 0.395 0.400 0.395 0.400 1,558,775 0.3951 0.00%
2024-10-04 0 0.395 0.395 0.400 0.395 0.405 234,750 94,057 0.4007 0.395 0.395 0.400 0.395 0.405 234,750 0.4007 0.00%
2024-10-03 0 0.395 0.395 0.405 0.395 0.395 9,400 3,707 0.3944 0.395 0.395 0.405 0.395 0.395 9,400 0.3944 -2.47%
2024-10-02 0 0.405 0.395 0.405 0.395 0.405 168,000 66,900 0.3982 0.405 0.395 0.405 0.395 0.405 168,000 0.3982 0.00%
2024-09-30 0 0.405 0.400 0.405 0.395 0.405 485,100 191,722 0.3952 0.405 0.400 0.405 0.395 0.405 485,100 0.3952 2.53%
2024-09-27 0 0.395 0.395 0.400 0.395 0.400 71,050 28,015 0.3943 0.395 0.395 0.400 0.395 0.400 71,050 0.3943 0.00%
2024-09-26 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 0.00%
2024-09-25 0 0.395 0.395 0.400 0.395 0.400 24,625 9,664 0.3924 0.395 0.395 0.400 0.395 0.400 24,625 0.3924 -1.25%
2024-09-24 0 0.400 0.395 0.400 0.395 0.410 7,247,500 2,899,197 0.4000 0.400 0.395 0.400 0.395 0.410 7,247,500 0.4000 0.00%
2024-09-23 0 0.400 0.395 0.400 0.400 0.400 75,000 30,000 0.4000 0.400 0.395 0.400 0.400 0.400 75,000 0.4000 0.00%
2024-09-20 0 0.400 0.395 0.400 0.395 0.400 66,000 26,145 0.3961 0.400 0.395 0.400 0.395 0.400 66,000 0.3961 1.27%
2024-09-19 0 0.395 0.395 0.400 0.395 0.395 47,550 18,691 0.3931 0.395 0.395 0.400 0.395 0.395 47,550 0.3931 -1.25%
2024-09-17 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-09-16 0 0.400 0.395 0.400 0.395 0.400 843,500 333,157 0.3950 0.400 0.395 0.400 0.395 0.400 843,500 0.3950 0.00%
2024-09-13 0 0.400 0.395 0.400 0.395 0.400 607,500 239,880 0.3949 0.400 0.395 0.400 0.395 0.400 607,500 0.3949 1.27%
2024-09-12 0 0.395 0.395 0.400 0.395 0.395 93,000 36,735 0.3950 0.395 0.395 0.400 0.395 0.395 93,000 0.3950 -1.25%
2024-09-11 0 0.400 0.395 0.400 - - 5 1 0.2000 0.400 0.395 0.400 - - 5 0.2000 0.00%
2024-09-10 0 0.400 0.395 0.400 0.395 0.400 11,300 4,436 0.3926 0.400 0.395 0.400 0.395 0.400 11,300 0.3926 1.27%
2024-09-09 0 0.395 0.395 0.400 0.395 0.395 1,246,000 492,105 0.3949 0.395 0.395 0.400 0.395 0.395 1,246,000 0.3949 1.28%
2024-09-05 0 0.390 0.390 0.395 0.390 0.395 647,250 252,757 0.3905 0.390 0.390 0.395 0.390 0.395 647,250 0.3905 0.00%
2024-09-04 0 0.390 0.390 0.395 0.385 0.410 7,839,076 3,083,077 0.3933 0.390 0.390 0.395 0.385 0.410 7,839,076 0.3933 44.44%
2024-09-03 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-08-26 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-08-23 0 0.270 0.246 0.270 - - 750 180 0.2400 0.270 0.246 0.270 - - 750 0.2400 0.00%
2024-08-22 0 0.270 0.245 0.270 0.246 0.270 6,350 1,632 0.2570 0.270 0.245 0.270 0.246 0.270 6,350 0.2570 -3.57%
2024-08-21 0 0.280 0.260 0.290 0.255 0.280 9,000 2,370 0.2633 0.280 0.260 0.290 0.255 0.280 9,000 0.2633 0.00%
2024-08-20 0 0.280 0.241 0.290 - - 0 0 - 0.280 0.241 0.290 - - 0 - 0.00%
2024-08-19 0 0.280 0.230 0.290 - - 0 0 - 0.280 0.230 0.290 - - 0 - 0.00%
2024-08-16 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2024-08-15 0 0.280 0.260 0.290 - - 0 0 - 0.280 0.260 0.290 - - 0 - 0.00%
2024-08-14 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2024-08-13 0 0.280 0.275 0.290 - - 0 0 - 0.280 0.275 0.290 - - 0 - 0.00%
2024-08-12 0 0.280 0.250 0.290 - - 0 0 - 0.280 0.250 0.290 - - 0 - 0.00%
2024-08-09 0 0.280 0.280 0.290 0.270 0.270 6,800 1,771 0.2604 0.280 0.280 0.290 0.270 0.270 6,800 0.2604 -3.45%
2024-08-08 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2024-08-07 0 0.290 0.260 0.300 - - 750 187 0.2493 0.290 0.260 0.300 - - 750 0.2493 0.00%
2024-08-06 0 0.290 0.290 0.300 0.280 0.280 6,000 1,680 0.2800 0.290 0.290 0.300 0.280 0.280 6,000 0.2800 -6.45%
2024-08-05 0 0.310 0.280 0.310 - - 7 1 0.1429 0.310 0.280 0.310 - - 7 0.1429 0.00%
2024-08-02 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2024-08-01 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2024-07-31 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2024-07-30 0 0.310 0.280 0.330 - - 0 0 - 0.310 0.280 0.330 - - 0 - 0.00%
2024-07-29 0 0.310 0.285 0.330 - - 0 0 - 0.310 0.285 0.330 - - 0 - 0.00%
2024-07-26 0 0.310 0.250 0.330 0.305 0.310 90,000 27,810 0.3090 0.310 0.250 0.330 0.305 0.310 90,000 0.3090 0.00%
2024-07-25 0 0.310 0.250 0.310 0.280 0.310 18,000 5,205 0.2892 0.310 0.250 0.310 0.280 0.310 18,000 0.2892 0.00%
2024-07-24 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2024-07-23 0 0.310 0.305 0.345 0.310 0.330 45,000 14,220 0.3160 0.310 0.305 0.345 0.310 0.330 45,000 0.3160 -13.89%
2024-07-22 0 0.360 0.330 0.395 - - 0 0 - 0.360 0.330 0.395 - - 0 - 0.00%
2024-07-19 0 0.360 0.330 0.385 - - 0 0 - 0.360 0.330 0.385 - - 0 - 0.00%
2024-07-18 0 0.360 0.330 0.360 - - 512 168 0.3281 0.360 0.330 0.360 - - 512 0.3281 0.00%
2024-07-17 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2024-07-16 0 0.360 0.330 0.395 - - 1,268 403 0.3178 0.360 0.330 0.395 - - 1,268 0.3178 0.00%
2024-07-15 0 0.360 0.330 0.395 - - 500 162 0.3240 0.360 0.330 0.395 - - 500 0.3240 0.00%
2024-07-12 0 0.360 0.360 0.375 0.350 0.350 3,000 1,050 0.3500 0.360 0.360 0.375 0.350 0.350 3,000 0.3500 1.41%
2024-07-11 0 0.355 0.335 0.355 - - 2,250 697 0.3098 0.355 0.335 0.355 - - 2,250 0.3098 -6.58%
2024-07-10 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2024-07-09 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2024-07-08 0 0.380 0.330 0.390 - - 0 0 - 0.380 0.330 0.390 - - 0 - 0.00%
2024-07-05 0 0.380 0.345 0.390 - - 500 157 0.3140 0.380 0.345 0.390 - - 500 0.3140 0.00%
2024-07-04 0 0.380 0.350 0.380 0.350 0.380 27,762 9,791 0.3527 0.380 0.350 0.380 0.350 0.380 27,762 0.3527 0.00%
2024-07-03 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2024-07-02 0 0.380 0.350 0.395 - - 0 0 - 0.380 0.350 0.395 - - 0 - 0.00%
2024-06-28 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2024-06-27 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2024-06-26 0 0.380 0.380 0.395 0.370 0.370 5,759 2,020 0.3508 0.380 0.380 0.395 0.370 0.370 5,759 0.3508 -1.30%
2024-06-25 0 0.385 0.355 0.400 - - 0 0 - 0.385 0.355 0.400 - - 0 - 0.00%
2024-06-24 0 0.385 0.360 0.395 0.360 0.385 8,500 3,085 0.3629 0.385 0.360 0.395 0.360 0.385 8,500 0.3629 -1.28%
2024-06-21 0 0.390 0.350 0.390 0.395 0.395 3,000 1,185 0.3950 0.390 0.350 0.390 0.395 0.395 3,000 0.3950 1.30%
2024-06-20 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2024-06-19 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2024-06-18 0 0.385 0.350 0.385 - - 950 321 0.3379 0.385 0.350 0.385 - - 950 0.3379 0.00%
2024-06-17 0 0.385 0.370 0.390 0.385 0.385 6,000 2,310 0.3850 0.385 0.370 0.390 0.385 0.385 6,000 0.3850 -2.53%
2024-06-14 0 0.395 0.375 0.385 0.375 0.395 102,000 38,985 0.3822 0.395 0.375 0.385 0.375 0.395 102,000 0.3822 0.00%
2024-06-13 0 0.395 0.390 0.400 0.375 0.460 1,034,250 429,513 0.4153 0.395 0.390 0.400 0.375 0.460 1,034,250 0.4153 12.86%
2024-06-12 0 0.350 0.310 0.370 0.305 0.360 85,701 29,406 0.3431 0.350 0.310 0.370 0.305 0.360 85,701 0.3431 9.38%
2024-06-11 0 0.320 0.295 0.360 - - 0 0 - 0.320 0.295 0.360 - - 0 - 0.00%
2024-06-07 0 0.320 0.295 0.330 0.300 0.330 12,000 3,795 0.3163 0.320 0.295 0.330 0.300 0.330 12,000 0.3163 -1.54%
2024-06-06 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - -1.52%
2024-06-05 0 0.330 0.330 0.365 - - 3,750 1,207 0.3219 0.330 0.330 0.365 - - 3,750 0.3219 0.00%
2024-06-04 0 0.330 0.315 0.360 0.330 0.330 3,000 990 0.3300 0.330 0.315 0.360 0.330 0.330 3,000 0.3300 -1.49%
2024-06-03 0 0.335 0.310 0.320 0.310 0.370 27,750 9,057 0.3264 0.335 0.310 0.320 0.310 0.370 27,750 0.3264 -6.94%
2024-05-31 0 0.360 0.340 0.395 - - 0 0 - 0.360 0.340 0.395 - - 0 - 0.00%
2024-05-30 0 0.360 0.340 0.360 - - 1,500 502 0.3347 0.360 0.340 0.360 - - 1,500 0.3347 -1.37%
2024-05-29 0 0.365 0.365 0.385 0.340 0.350 115,517 39,830 0.3448 0.365 0.365 0.385 0.340 0.350 115,517 0.3448 -7.59%
2024-05-28 0 0.395 0.365 0.400 0.350 0.395 27,500 10,305 0.3747 0.395 0.365 0.400 0.350 0.395 27,500 0.3747 2.60%
2024-05-27 0 0.385 0.370 0.385 0.370 0.385 120,000 44,835 0.3736 0.385 0.370 0.385 0.370 0.385 120,000 0.3736 4.05%
2024-05-24 0 0.370 0.370 0.400 0.310 0.485 1,042,325 401,552 0.3852 0.370 0.370 0.400 0.310 0.485 1,042,325 0.3852 19.35%
2024-05-23 0 0.310 0.315 0.320 0.305 0.310 141,000 43,095 0.3056 0.310 0.315 0.320 0.305 0.310 141,000 0.3056 1.64%
2024-05-22 0 0.305 0.300 0.310 0.260 0.350 894,105 281,139 0.3144 0.305 0.300 0.310 0.260 0.350 894,105 0.3144 26.03%
2024-05-21 0 0.242 0.240 0.250 0.210 0.242 37,500 8,898 0.2373 0.242 0.240 0.250 0.210 0.242 37,500 0.2373 15.24%
2024-05-20 0 0.210 0.203 0.239 - - 0 0 - 0.210 0.203 0.239 - - 0 - 0.00%
2024-05-17 0 0.210 0.198 0.239 - - 750 142 0.1893 0.210 0.198 0.239 - - 750 0.1893 0.00%
2024-05-16 0 0.210 0.210 0.249 0.209 0.209 16,250 3,677 0.2263 0.210 0.210 0.249 0.209 0.209 16,250 0.2263 -5.41%
2024-05-14 0 0.222 0.222 0.236 0.213 0.213 72,007 15,589 0.2165 0.222 0.222 0.236 0.213 0.213 72,007 0.2165 -7.11%
2024-05-13 0 0.239 0.224 0.260 0.210 0.228 17,500 3,899 0.2228 0.239 0.224 0.260 0.210 0.228 17,500 0.2228 4.82%
2024-05-10 0 0.228 0.222 0.237 0.227 0.228 133,500 30,349 0.2273 0.228 0.222 0.237 0.227 0.228 133,500 0.2273 -1.30%
2024-05-09 0 0.231 0.211 0.238 0.190 0.231 36,750 7,739 0.2106 0.231 0.211 0.238 0.190 0.231 36,750 0.2106 14.36%
2024-05-08 0 0.202 0.186 0.202 0.203 0.203 12,000 2,436 0.2030 0.202 0.186 0.202 0.203 0.203 12,000 0.2030 -8.18%
2024-05-07 0 0.220 0.203 0.222 - - 225 44 0.1956 0.220 0.203 0.222 - - 225 0.1956 0.00%
2024-05-06 0 0.220 0.203 0.220 0.191 0.222 8,350 1,519 0.1819 0.220 0.203 0.220 0.191 0.222 8,350 0.1819 2.33%
2024-05-03 0 0.215 0.181 0.219 0.215 0.215 9,000 1,935 0.2150 0.215 0.181 0.219 0.215 0.215 9,000 0.2150 8.04%
2024-05-02 0 0.199 0.190 0.199 0.190 0.200 9,750 1,898 0.1947 0.199 0.190 0.199 0.190 0.200 9,750 0.1947 0.51%
2024-04-30 0 0.198 0.181 0.216 - - 0 0 - 0.198 0.181 0.216 - - 0 - 0.00%
2024-04-29 0 0.198 0.183 0.209 0.198 0.198 30,500 6,033 0.1978 0.198 0.183 0.209 0.198 0.198 30,500 0.1978 0.00%
2024-04-26 0 0.198 0.180 0.198 0.179 0.198 6,500 1,221 0.1878 0.198 0.180 0.198 0.179 0.198 6,500 0.1878 2.59%
2024-04-25 0 0.193 0.178 - - - 3,000 579 0.1930 0.193 0.178 - - - 3,000 0.1930 2.66%
2024-04-24 0 0.188 0.188 0.199 0.181 0.200 36,100 6,614 0.1832 0.188 0.188 0.199 0.181 0.200 36,100 0.1832 3.87%
2024-04-23 0 0.181 0.181 0.201 0.174 0.183 207,412 37,395 0.1803 0.181 0.181 0.201 0.174 0.183 207,412 0.1803 14.56%
2024-04-22 0 0.158 0.155 0.180 - - 2,250 308 0.1369 0.158 0.155 0.180 - - 2,250 0.1369 0.00%
2024-04-19 0 0.158 0.155 0.180 - - 0 0 - 0.158 0.155 0.180 - - 0 - 0.00%
2024-04-18 0 0.158 0.156 0.178 0.155 0.158 7,225 1,107 0.1532 0.158 0.156 0.178 0.155 0.158 7,225 0.1532 -1.25%
2024-04-17 0 0.160 0.160 0.177 0.151 0.151 21,000 3,171 0.1510 0.160 0.160 0.177 0.151 0.151 21,000 0.1510 1.27%
2024-04-16 0 0.158 0.150 0.186 - - 475 68 0.1432 0.158 0.150 0.186 - - 475 0.1432 0.00%
2024-04-15 0 0.158 0.158 0.167 0.149 0.149 12,300 1,831 0.1489 0.158 0.158 0.167 0.149 0.149 12,300 0.1489 -5.95%
2024-04-12 0 0.168 0.168 0.176 - - 0 0 - 0.168 0.168 0.176 - - 0 - 3.70%
2024-04-11 0 0.162 0.150 0.168 0.162 0.162 25,000 4,032 0.1613 0.162 0.150 0.168 0.162 0.162 25,000 0.1613 3.85%
2024-04-10 0 0.156 0.152 0.178 - - 0 0 - 0.156 0.152 0.178 - - 0 - 0.00%
2024-04-09 0 0.156 0.145 0.165 0.119 0.156 81,000 12,087 0.1492 0.156 0.145 0.165 0.119 0.156 81,000 0.1492 22.83%
2024-04-08 0 0.127 0.127 0.144 0.116 0.124 14,000 1,663 0.1188 0.127 0.127 0.144 0.116 0.124 14,000 0.1188 -1.55%
2024-04-05 0 0.129 0.115 0.144 - - 0 0 - 0.129 0.115 0.144 - - 0 - 0.00%
2024-04-03 0 0.129 0.124 0.144 - - 750 82 0.1093 0.129 0.124 0.144 - - 750 0.1093 0.00%
2024-04-02 0 0.129 0.118 0.143 - - 750 87 0.1160 0.129 0.118 0.143 - - 750 0.1160 0.00%
2024-03-28 0 0.129 0.115 0.144 - - 1,225 130 0.1061 0.129 0.115 0.144 - - 1,225 0.1061 0.00%
2024-03-27 0 0.129 0.129 0.139 0.126 0.126 3,772 471 0.1249 0.129 0.129 0.139 0.126 0.126 3,772 0.1249 6.61%
2024-03-26 0 0.121 0.113 0.126 - - 0 0 - 0.121 0.113 0.126 - - 0 - 0.00%
2024-03-25 0 0.121 0.113 0.126 - - 0 0 - 0.121 0.113 0.126 - - 0 - 0.00%
2024-03-22 0 0.121 0.112 0.126 - - 0 0 - 0.121 0.112 0.126 - - 0 - 0.00%
2024-03-21 0 0.121 0.121 0.126 0.113 0.113 4,000 444 0.1110 0.121 0.121 0.126 0.113 0.113 4,000 0.1110 0.83%
2024-03-20 0 0.120 0.113 0.126 - - 0 0 - 0.120 0.113 0.126 - - 0 - 0.00%
2024-03-19 0 0.120 0.120 0.126 0.113 0.113 6,000 669 0.1115 0.120 0.120 0.126 0.113 0.113 6,000 0.1115 -4.76%
2024-03-18 0 0.126 0.120 0.144 - - 0 0 - 0.126 0.120 0.144 - - 0 - 0.00%
2024-03-15 0 0.126 0.126 0.144 0.111 0.111 3,750 407 0.1085 0.126 0.126 0.144 0.111 0.111 3,750 0.1085 0.00%
2024-03-14 0 0.126 0.120 0.144 - - 0 0 - 0.126 0.120 0.144 - - 0 - 0.00%
2024-03-13 0 0.126 0.112 0.138 0.126 0.126 9,350 1,174 0.1256 0.126 0.112 0.138 0.126 0.126 9,350 0.1256 -2.33%
2024-03-12 0 0.129 0.125 0.138 0.121 0.121 4,561 536 0.1175 0.129 0.125 0.138 0.121 0.121 4,561 0.1175 0.00%
2024-03-11 0 0.129 0.113 0.145 - - 0 0 - 0.129 0.113 0.145 - - 0 - 0.00%
2024-03-08 0 0.129 0.129 0.139 0.119 0.120 22,808 2,691 0.1180 0.129 0.129 0.139 0.119 0.120 22,808 0.1180 2.38%
2024-03-07 0 0.126 0.114 0.144 - - 67 7 0.1045 0.126 0.114 0.144 - - 67 0.1045 0.00%
2024-03-06 0 0.126 0.126 0.141 0.120 0.120 12,325 1,479 0.1200 0.126 0.126 0.141 0.120 0.120 12,325 0.1200 2.44%
2024-03-05 0 0.123 0.120 0.141 - - 0 0 - 0.123 0.120 0.141 - - 0 - 0.00%
2024-03-04 0 0.123 0.120 0.141 - - 0 0 - 0.123 0.120 0.141 - - 0 - 0.00%
2024-03-01 0 0.123 0.120 0.141 - - 0 0 - 0.123 0.120 0.141 - - 0 - 0.00%
2024-02-29 0 0.123 0.121 0.141 - - 0 0 - 0.123 0.121 0.141 - - 0 - 0.00%
2024-02-28 0 0.123 0.121 0.141 - - 0 0 - 0.123 0.121 0.141 - - 0 - 0.00%
2024-02-27 0 0.123 0.120 0.141 - - 0 0 - 0.123 0.120 0.141 - - 0 - 0.00%
2024-02-26 0 0.123 0.120 0.141 - - 0 0 - 0.123 0.120 0.141 - - 0 - 0.00%
2024-02-23 0 0.123 0.120 0.141 - - 0 0 - 0.123 0.120 0.141 - - 0 - 0.00%
2024-02-22 0 0.123 0.123 0.141 0.123 0.123 22,200 2,719 0.1225 0.123 0.123 0.141 0.123 0.123 22,200 0.1225 0.00%
2024-02-21 0 0.123 0.113 0.150 0.110 0.114 15,000 1,761 0.1174 0.123 0.113 0.150 0.110 0.114 15,000 0.1174 -6.11%
2024-02-20 0 0.131 0.131 0.148 0.115 0.115 14,501 1,689 0.1165 0.131 0.131 0.148 0.115 0.115 14,501 0.1165 0.77%
2024-02-19 0 0.130 0.124 0.147 0.130 0.130 4,500 555 0.1233 0.130 0.124 0.147 0.130 0.130 4,500 0.1233 -2.26%
2024-02-16 0 0.133 0.118 0.152 - - 0 0 - 0.133 0.118 0.152 - - 0 - 0.00%
2024-02-15 0 0.133 0.133 0.147 - - 0 0 - 0.133 0.133 0.147 - - 0 - 3.91%
2024-02-14 0 0.128 0.114 0.148 - - 0 0 - 0.128 0.114 0.148 - - 0 - 0.00%
2024-02-09 0 0.128 0.114 - - - 0 0 - 0.128 0.114 - - - 0 - 0.00%
2024-02-08 0 0.128 0.115 0.147 - - 500 54 0.1080 0.128 0.115 0.147 - - 500 0.1080 0.00%
2024-02-07 0 0.128 0.115 0.150 - - 0 0 - 0.128 0.115 0.150 - - 0 - 0.00%
2024-02-06 0 0.128 0.113 - - - 0 0 - 0.128 0.113 - - - 0 - 0.00%
2024-02-05 0 0.128 0.128 - 0.120 0.120 3,000 360 0.1200 0.128 0.128 - 0.120 0.120 3,000 0.1200 5.79%
2024-02-02 0 0.121 0.107 0.121 - - 200 20 0.1000 0.121 0.107 0.121 - - 200 0.1000 -3.20%
2024-02-01 0 0.125 0.111 0.125 - - 0 0 - 0.125 0.111 0.125 - - 0 - -2.34%
2024-01-31 0 0.128 0.120 0.128 - - 1,050 120 0.1143 0.128 0.120 0.128 - - 1,050 0.1143 -2.29%
2024-01-30 0 0.131 0.131 - 0.120 0.120 3,250 389 0.1197 0.131 0.131 - 0.120 0.120 3,250 0.1197 0.77%
2024-01-29 0 0.130 0.120 - - - 0 0 - 0.130 0.120 - - - 0 - 0.00%
2024-01-26 0 0.130 0.122 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2024-01-25 0 0.130 - 0.125 0.130 0.130 141,000 18,330 0.1300 0.130 - 0.125 0.130 0.130 141,000 0.1300 -7.14%
2024-01-24 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2024-01-23 0 0.140 0.130 0.140 - - 0 0 - 0.140 0.130 0.140 - - 0 - 0.00%
2024-01-22 0 0.140 0.130 0.146 - - 0 0 - 0.140 0.130 0.146 - - 0 - 0.00%
2024-01-19 0 0.140 0.131 0.146 - - 0 0 - 0.140 0.131 0.146 - - 0 - 0.00%
2024-01-18 0 0.140 0.129 0.146 0.140 0.140 3,231 450 0.1393 0.140 0.129 0.146 0.140 0.140 3,231 0.1393 -1.41%
2024-01-17 0 0.142 0.142 0.146 0.142 0.146 178,300 26,032 0.1460 0.142 0.142 0.146 0.142 0.146 178,300 0.1460 -14.97%
2024-01-16 0 0.167 - 0.187 - - 0 0 - 0.167 - 0.187 - - 0 - 0.00%
2024-01-15 0 0.167 0.156 0.165 0.160 0.168 8,000 1,284 0.1605 0.167 0.156 0.165 0.160 0.168 8,000 0.1605 -1.76%
2024-01-12 0 0.170 0.164 0.175 0.162 0.162 3,750 603 0.1608 0.170 0.164 0.175 0.162 0.162 3,750 0.1608 -5.03%
2024-01-11 0 0.179 - 0.179 - - 1,000 167 0.1670 0.179 - 0.179 - - 1,000 0.1670 -1.10%
2024-01-10 0 0.181 - 0.181 - - 0 0 - 0.181 - 0.181 - - 0 - 0.00%
2024-01-09 0 0.181 - 0.181 - - 1,000 169 0.1690 0.181 - 0.181 - - 1,000 0.1690 0.00%
2024-01-08 0 0.181 - 0.206 - - 0 0 - 0.181 - 0.206 - - 0 - 0.00%
2024-01-05 0 0.181 0.161 0.181 0.182 0.182 3,000 546 0.1820 0.181 0.161 0.181 0.182 0.182 3,000 0.1820 11.04%
2024-01-04 0 0.163 0.151 0.165 - - 3,800 516 0.1358 0.163 0.151 0.165 - - 3,800 0.1358 0.00%
2024-01-03 0 0.163 0.160 0.182 - - 0 0 - 0.163 0.160 0.182 - - 0 - 0.00%
2024-01-02 0 0.163 0.145 0.182 - - 0 0 - 0.163 0.145 0.182 - - 0 - 0.00%
2023-12-29 0 0.163 0.163 0.182 0.150 0.150 7,500 1,107 0.1476 0.163 0.163 0.182 0.150 0.150 7,500 0.1476 0.00%
2023-12-28 0 0.163 0.163 0.185 - - 0 0 - 0.163 0.163 0.185 - - 0 - 0.00%
2023-12-27 0 0.163 0.165 0.185 0.156 0.156 36,000 5,616 0.1560 0.163 0.165 0.185 0.156 0.156 36,000 0.1560 -4.12%
2023-12-22 0 0.170 0.151 0.186 - - 1,000 160 0.1600 0.170 0.151 0.186 - - 1,000 0.1600 0.00%
2023-12-21 0 0.170 0.158 0.186 - - 0 0 - 0.170 0.158 0.186 - - 0 - 0.00%
2023-12-20 0 0.170 0.151 0.186 - - 0 0 - 0.170 0.151 0.186 - - 0 - 0.00%
2023-12-19 0 0.170 0.170 0.185 0.166 0.167 93,000 15,525 0.1669 0.170 0.170 0.185 0.166 0.167 93,000 0.1669 0.59%
2023-12-18 0 0.169 0.165 0.169 - - 0 0 - 0.169 0.165 0.169 - - 0 - 0.00%
2023-12-15 0 0.169 0.169 0.177 - - 0 0 - 0.169 0.169 0.177 - - 0 - 3.68%
2023-12-14 0 0.163 0.163 0.181 0.163 0.163 5,000 781 0.1562 0.163 0.163 0.181 0.163 0.163 5,000 0.1562 1.24%
2023-12-13 0 0.161 0.151 0.183 - - 0 0 - 0.161 0.151 0.183 - - 0 - 0.00%
2023-12-12 0 0.161 0.150 0.185 - - 0 0 - 0.161 0.150 0.185 - - 0 - 0.00%
2023-12-11 0 0.161 0.161 0.184 0.150 0.150 3,750 558 0.1488 0.161 0.161 0.184 0.150 0.150 3,750 0.1488 -4.73%
2023-12-08 0 0.169 0.152 0.185 - - 0 0 - 0.169 0.152 0.185 - - 0 - 0.00%
2023-12-07 0 0.169 0.169 0.184 0.160 0.160 3,105 496 0.1597 0.169 0.169 0.184 0.160 0.160 3,105 0.1597 -0.59%
2023-12-06 0 0.170 0.170 0.180 0.160 0.160 4,275 676 0.1581 0.170 0.170 0.180 0.160 0.160 4,275 0.1581 -1.73%
2023-12-05 0 0.173 0.160 0.189 - - 0 0 - 0.173 0.160 0.189 - - 0 - 0.00%
2023-12-04 0 0.173 0.160 0.173 - - 750 116 0.1547 0.173 0.160 0.173 - - 750 0.1547 0.00%
2023-12-01 0 0.173 0.171 0.173 0.161 0.174 6,045 1,012 0.1674 0.173 0.171 0.173 0.161 0.174 6,045 0.1674 0.00%
2023-11-30 0 0.173 0.163 0.190 - - 0 0 - 0.173 0.163 0.190 - - 0 - 0.00%
2023-11-29 0 0.173 0.163 0.173 - - 0 0 - 0.173 0.163 0.173 - - 0 - 0.00%
2023-11-28 0 0.173 0.173 0.186 0.164 0.164 3,002 492 0.1639 0.173 0.173 0.186 0.164 0.164 3,002 0.1639 -1.70%
2023-11-27 0 0.176 0.163 0.190 - - 0 0 - 0.176 0.163 0.190 - - 0 - 0.00%
2023-11-24 0 0.176 0.168 0.189 - - 0 0 - 0.176 0.168 0.189 - - 0 - 0.00%
2023-11-23 0 0.176 0.176 0.189 0.170 0.177 6,750 1,164 0.1724 0.176 0.176 0.189 0.170 0.177 6,750 0.1724 0.00%
2023-11-22 0 0.176 0.168 0.190 - - 0 0 - 0.176 0.168 0.190 - - 0 - 0.00%
2023-11-21 0 0.176 0.169 0.190 - - 3,000 486 0.1620 0.176 0.169 0.190 - - 3,000 0.1620 0.00%
2023-11-20 0 0.176 0.176 0.193 0.175 0.175 3,000 525 0.1750 0.176 0.176 0.193 0.175 0.175 3,000 0.1750 -3.30%
2023-11-17 0 0.182 0.175 0.196 - - 600 102 0.1700 0.182 0.175 0.196 - - 600 0.1700 0.00%
2023-11-16 0 0.182 0.175 0.190 - - 0 0 - 0.182 0.175 0.190 - - 0 - 0.00%
2023-11-15 0 0.182 0.173 0.194 0.182 0.182 6,500 1,148 0.1766 0.182 0.173 0.194 0.182 0.182 6,500 0.1766 -3.70%
2023-11-14 0 0.189 0.182 0.197 - - 0 0 - 0.189 0.182 0.197 - - 0 - 0.00%
2023-11-13 0 0.189 0.182 0.197 - - 750 131 0.1747 0.189 0.182 0.197 - - 750 0.1747 0.00%
2023-11-10 0 0.189 0.182 0.195 - - 0 0 - 0.189 0.182 0.195 - - 0 - 0.00%
2023-11-09 0 0.189 0.182 0.198 - - 0 0 - 0.189 0.182 0.198 - - 0 - 0.00%
2023-11-08 0 0.189 0.182 0.193 - - 0 0 - 0.189 0.182 0.193 - - 0 - 0.00%
2023-11-07 0 0.189 0.182 0.200 - - 0 0 - 0.189 0.182 0.200 - - 0 - 0.00%
2023-11-06 0 0.189 0.182 0.199 - - 0 0 - 0.189 0.182 0.199 - - 0 - 0.00%
2023-11-03 0 0.189 0.189 0.200 - - 0 0 - 0.189 0.189 0.200 - - 0 - 0.00%
2023-11-02 0 0.189 0.189 0.199 - - 0 0 - 0.189 0.189 0.199 - - 0 - 0.00%
2023-11-01 0 0.189 0.182 0.200 - - 0 0 - 0.189 0.182 0.200 - - 0 - 0.00%
2023-10-31 0 0.189 0.189 0.200 - - 566,250 107,021 0.1890 0.189 0.189 0.200 - - 566,250 0.1890 0.00%
2023-10-30 0 0.189 0.189 0.200 - - 0 0 - 0.189 0.189 0.200 - - 0 - 0.00%
2023-10-27 0 0.189 0.182 0.201 - - 0 0 - 0.189 0.182 0.201 - - 0 - 0.00%
2023-10-26 0 0.189 0.189 0.202 - - 0 0 - 0.189 0.189 0.202 - - 0 - 0.00%
2023-10-25 0 0.189 0.182 0.198 0.183 0.183 6,000 1,098 0.1830 0.189 0.182 0.198 0.183 0.183 6,000 0.1830 -3.57%
2023-10-24 0 0.196 0.183 0.202 0.190 0.196 14,621 2,736 0.1871 0.196 0.183 0.202 0.190 0.196 14,621 0.1871 -8.41%
2023-10-20 0 0.214 0.190 0.244 - - 0 0 - 0.214 0.190 0.244 - - 0 - 0.00%
2023-10-19 0 0.214 0.192 0.244 - - 200 36 0.1800 0.214 0.192 0.244 - - 200 0.1800 0.00%
2023-10-18 0 0.214 0.203 0.242 - - 0 0 - 0.214 0.203 0.242 - - 0 - 0.00%
2023-10-17 0 0.214 0.192 0.244 - - 0 0 - 0.214 0.192 0.244 - - 0 - 0.00%
2023-10-16 0 0.214 0.190 0.233 0.189 0.193 69,250 13,499 0.1949 0.214 0.190 0.233 0.189 0.193 69,250 0.1949 1.90%
2023-10-13 0 0.210 0.192 0.210 0.210 0.210 45,000 9,450 0.2100 0.210 0.192 0.210 0.210 0.210 45,000 0.2100 2.44%
2023-10-12 0 0.205 0.193 0.212 - - 0 0 - 0.205 0.193 0.212 - - 0 - 0.00%
2023-10-11 0 0.205 0.190 0.212 - - 300 55 0.1833 0.205 0.190 0.212 - - 300 0.1833 0.00%
2023-10-10 0 0.205 0.190 0.212 - - 0 0 - 0.205 0.190 0.212 - - 0 - 0.00%
2023-10-09 0 0.205 0.190 0.212 - - 0 0 - 0.205 0.190 0.212 - - 0 - 0.00%
2023-10-06 0 0.205 0.190 0.212 - - 0 0 - 0.205 0.190 0.212 - - 0 - 0.00%
2023-10-05 0 0.205 0.202 0.212 - - 100 19 0.1900 0.205 0.202 0.212 - - 100 0.1900 0.00%
2023-10-04 0 0.205 0.193 0.212 - - 0 0 - 0.205 0.193 0.212 - - 0 - 0.00%
2023-10-03 0 0.205 0.196 0.213 - - 0 0 - 0.205 0.196 0.213 - - 0 - 0.00%
2023-09-29 0 0.205 - 0.213 0.203 0.205 7,500 1,520 0.2027 0.205 - 0.213 0.203 0.205 7,500 0.2027 -1.91%
2023-09-28 0 0.209 0.201 0.213 - - 0 0 - 0.209 0.201 0.213 - - 0 - 0.00%
2023-09-27 0 0.209 0.209 0.213 0.201 0.210 117,508 24,453 0.2081 0.209 0.209 0.213 0.201 0.210 117,508 0.2081 -1.88%
2023-09-26 0 0.213 0.208 0.215 0.213 0.213 3,750 789 0.2104 0.213 0.208 0.215 0.213 0.213 3,750 0.2104 1.91%
2023-09-25 0 0.209 0.209 0.229 0.206 0.206 5,250 1,068 0.2034 0.209 0.209 0.229 0.206 0.206 5,250 0.2034 -0.95%
2023-09-22 0 0.211 0.201 0.229 - - 1,000 195 0.1950 0.211 0.201 0.229 - - 1,000 0.1950 0.00%
2023-09-21 0 0.211 0.210 0.244 0.211 0.211 3,000 633 0.2110 0.211 0.210 0.244 0.211 0.211 3,000 0.2110 -4.09%
2023-09-20 0 0.220 0.204 0.220 - - 2,500 525 0.2100 0.220 0.204 0.220 - - 2,500 0.2100 -0.90%
2023-09-19 0 0.222 0.222 0.244 0.200 0.201 7,500 1,525 0.2033 0.222 0.222 0.244 0.200 0.201 7,500 0.2033 2.78%
2023-09-18 0 0.216 0.199 0.244 - - 0 0 - 0.216 0.199 0.244 - - 0 - 0.00%
2023-09-15 0 0.216 0.198 0.244 - - 0 0 - 0.216 0.198 0.244 - - 0 - 0.00%
2023-09-14 0 0.216 0.211 0.244 - - 0 0 - 0.216 0.211 0.244 - - 0 - 0.00%
2023-09-13 0 0.216 0.216 0.244 0.211 0.211 3,150 663 0.2105 0.216 0.216 0.244 0.211 0.211 3,150 0.2105 -1.82%
2023-09-12 0 0.220 0.211 0.245 0.220 0.220 72,163 15,873 0.2200 0.220 0.211 0.245 0.220 0.220 72,163 0.2200 -4.35%
2023-09-11 0 0.230 0.210 0.249 - - 0 0 - 0.230 0.210 0.249 - - 0 - 0.00%
2023-09-07 0 0.230 0.210 0.249 - - 0 0 - 0.230 0.210 0.249 - - 0 - 0.00%
2023-09-06 0 0.230 0.230 0.244 0.220 0.247 105,393 24,048 0.2282 0.230 0.230 0.244 0.220 0.247 105,393 0.2282 9.52%
2023-09-05 0 0.210 0.210 0.219 0.204 0.212 37,250 7,838 0.2104 0.210 0.210 0.219 0.204 0.212 37,250 0.2104 -3.67%
2023-09-04 0 0.218 0.203 0.220 - - 0 0 - 0.218 0.203 0.220 - - 0 - 0.00%
2023-08-31 0 0.218 0.210 0.220 - - 0 0 - 0.218 0.210 0.220 - - 0 - 0.00%
2023-08-30 0 0.218 0.218 0.225 0.215 0.215 36,075 7,754 0.2149 0.218 0.218 0.225 0.215 0.215 36,075 0.2149 -0.91%
2023-08-29 0 0.220 0.205 0.224 - - 1,250 246 0.1968 0.220 0.205 0.224 - - 1,250 0.1968 0.00%
2023-08-28 0 0.220 0.205 0.224 - - 312 62 0.1987 0.220 0.205 0.224 - - 312 0.1987 0.00%
2023-08-25 0 0.220 0.208 0.224 - - 0 0 - 0.220 0.208 0.224 - - 0 - 0.00%
2023-08-24 0 0.220 0.208 0.228 0.220 0.220 42,000 9,240 0.2200 0.220 0.208 0.228 0.220 0.220 42,000 0.2200 0.00%
2023-08-23 0 0.220 0.208 0.220 - - 250 49 0.1960 0.220 0.208 0.220 - - 250 0.1960 -0.45%
2023-08-22 0 0.221 0.208 0.228 - - 0 0 - 0.221 0.208 0.228 - - 0 - 0.00%
2023-08-21 0 0.221 0.210 0.228 - - 0 0 - 0.221 0.210 0.228 - - 0 - 0.00%
2023-08-18 0 0.221 0.220 0.228 - - 0 0 - 0.221 0.220 0.228 - - 0 - 0.00%
2023-08-17 0 0.221 0.208 0.228 - - 0 0 - 0.221 0.208 0.228 - - 0 - 0.00%
2023-08-16 0 0.221 0.208 0.228 - - 275 55 0.2000 0.221 0.208 0.228 - - 275 0.2000 0.00%
2023-08-15 0 0.221 0.206 0.221 - - 0 0 - 0.221 0.206 0.221 - - 0 - 0.00%
2023-08-14 0 0.221 0.210 0.228 - - 0 0 - 0.221 0.210 0.228 - - 0 - 0.00%
2023-08-11 0 0.221 0.220 0.228 - - 1,125 223 0.1982 0.221 0.220 0.228 - - 1,125 0.1982 0.00%
2023-08-10 0 0.221 0.217 0.228 0.212 0.220 23,000 5,001 0.2174 0.221 0.217 0.228 0.212 0.220 23,000 0.2174 0.45%
2023-08-09 0 0.220 0.204 0.220 - - 750 156 0.2080 0.220 0.204 0.220 - - 750 0.2080 0.00%
2023-08-08 0 0.220 0.208 0.227 - - 0 0 - 0.220 0.208 0.227 - - 0 - 0.00%
2023-08-07 0 0.220 0.210 0.228 - - 500 102 0.2040 0.220 0.210 0.228 - - 500 0.2040 0.00%
2023-08-04 0 0.220 0.200 0.227 - - 0 0 - 0.220 0.200 0.227 - - 0 - 0.00%
2023-08-03 0 0.220 0.212 0.228 0.215 0.222 160,400 35,243 0.2197 0.220 0.212 0.228 0.215 0.222 160,400 0.2197 -4.35%
2023-08-02 0 0.230 0.230 0.232 0.230 0.230 63,000 14,490 0.2300 0.230 0.230 0.232 0.230 0.230 63,000 0.2300 -1.29%
2023-08-01 0 0.233 0.222 0.233 - - 0 0 - 0.233 0.222 0.233 - - 0 - -1.69%
2023-07-31 0 0.237 0.237 0.247 0.228 0.228 37,750 8,586 0.2274 0.237 0.237 0.247 0.228 0.228 37,750 0.2274 0.85%
2023-07-28 0 0.235 0.218 0.238 - - 1,000 209 0.2090 0.235 0.218 0.238 - - 1,000 0.2090 0.00%
2023-07-27 0 0.235 0.226 0.249 0.235 0.235 36,000 8,460 0.2350 0.235 0.226 0.249 0.235 0.235 36,000 0.2350 3.07%
2023-07-26 0 0.228 0.222 0.242 0.220 0.220 15,500 3,400 0.2194 0.228 0.222 0.242 0.220 0.220 15,500 0.2194 -2.15%
2023-07-25 0 0.233 0.233 0.242 0.230 0.230 7,351 1,689 0.2298 0.233 0.233 0.242 0.230 0.230 7,351 0.2298 1.75%
2023-07-24 0 0.229 0.216 0.230 0.213 0.229 93,250 20,167 0.2163 0.229 0.216 0.230 0.213 0.229 93,250 0.2163 -2.97%
2023-07-21 0 0.236 0.223 0.242 - - 0 0 - 0.236 0.223 0.242 - - 0 - 0.00%
2023-07-20 0 0.236 0.223 0.242 - - 0 0 - 0.236 0.223 0.242 - - 0 - 0.00%
2023-07-19 0 0.236 0.236 0.250 - - 0 0 - 0.236 0.236 0.250 - - 0 - 1.72%
2023-07-18 0 0.232 0.222 0.265 - - 0 0 - 0.232 0.222 0.265 - - 0 - 0.00%
2023-07-14 0 0.232 0.232 0.240 0.222 0.222 3,000 666 0.2220 0.232 0.232 0.240 0.222 0.222 3,000 0.2220 1.75%
2023-07-13 0 0.228 0.228 0.247 0.223 0.226 8,500 1,897 0.2232 0.228 0.228 0.247 0.223 0.226 8,500 0.2232 -8.80%
2023-07-12 0 0.250 0.226 0.250 - - 5 1 0.2000 0.250 0.226 0.250 - - 5 0.2000 0.00%
2023-07-11 0 0.250 0.228 0.250 0.220 0.250 23,100 5,179 0.2242 0.250 0.228 0.250 0.220 0.250 23,100 0.2242 8.70%
2023-07-10 0 0.230 0.222 0.250 - - 1,000 215 0.2150 0.230 0.222 0.250 - - 1,000 0.2150 0.00%
2023-07-07 0 0.230 0.222 0.249 - - 0 0 - 0.230 0.222 0.249 - - 0 - 0.00%
2023-07-06 0 0.230 0.221 0.248 0.230 0.230 66,000 15,192 0.2302 0.230 0.221 0.248 0.230 0.230 66,000 0.2302 0.00%
2023-07-05 0 0.230 0.225 0.249 - - 400 87 0.2175 0.230 0.225 0.249 - - 400 0.2175 0.00%
2023-07-04 0 0.230 0.224 0.249 - - 6,350 1,511 0.2380 0.230 0.224 0.249 - - 6,350 0.2380 0.00%
2023-07-03 0 0.230 0.222 0.249 - - 0 0 - 0.230 0.222 0.249 - - 0 - 0.00%
2023-06-30 0 0.230 0.224 0.250 - - 0 0 - 0.230 0.224 0.250 - - 0 - 0.00%
2023-06-29 0 0.230 0.222 0.249 0.214 0.230 86,450 19,705 0.2279 0.230 0.222 0.249 0.214 0.230 86,450 0.2279 0.00%
2023-06-28 0 0.230 0.216 0.230 - - 0 0 - 0.230 0.216 0.230 - - 0 - 0.00%
2023-06-27 0 0.230 0.221 0.230 0.220 0.230 21,750 4,932 0.2268 0.230 0.221 0.230 0.220 0.230 21,750 0.2268 0.88%
2023-06-26 0 0.228 0.224 0.229 - - 0 0 - 0.228 0.224 0.229 - - 0 - 0.00%
2023-06-23 0 0.228 0.224 0.229 0.223 0.228 6,000 1,353 0.2255 0.228 0.224 0.229 0.223 0.228 6,000 0.2255 1.33%
2023-06-21 0 0.225 0.230 0.250 0.223 0.225 37,500 8,476 0.2260 0.225 0.230 0.250 0.223 0.225 37,500 0.2260 -2.17%
2023-06-20 0 0.230 0.238 0.260 - - 0 0 - 0.230 0.238 0.260 - - 0 - 2.22%
2023-06-19 0 0.225 0.225 0.247 - - 0 0 - 0.225 0.225 0.247 - - 0 - 2.27%
2023-06-16 0 0.220 0.220 0.248 - - 375 73 0.1947 0.220 0.220 0.248 - - 375 0.1947 1.85%
2023-06-15 0 0.216 0.216 0.232 0.211 0.211 3,863 814 0.2107 0.216 0.216 0.232 0.211 0.211 3,863 0.2107 -1.82%
2023-06-14 0 0.220 0.220 0.247 0.211 0.216 30,325 6,482 0.2138 0.220 0.220 0.247 0.211 0.216 30,325 0.2138 -2.22%
2023-06-13 0 0.225 0.210 0.250 - - 0 0 - 0.225 0.210 0.250 - - 0 - 0.00%
2023-06-12 0 0.225 0.222 0.255 - - 0 0 - 0.225 0.222 0.255 - - 0 - 0.00%
2023-06-09 0 0.225 0.220 0.255 - - 0 0 - 0.225 0.220 0.255 - - 0 - 0.00%
2023-06-08 0 0.225 0.225 0.239 0.221 0.221 4,500 990 0.2200 0.225 0.225 0.239 0.221 0.221 4,500 0.2200 -4.66%
2023-06-07 0 0.236 0.226 0.260 - - 0 0 - 0.236 0.226 0.260 - - 0 - 0.00%
2023-06-06 0 0.236 0.220 0.260 - - 0 0 - 0.236 0.220 0.260 - - 0 - 0.00%
2023-06-05 0 0.236 - 0.265 0.236 0.236 3,000 708 0.2360 0.236 - 0.265 0.236 0.236 3,000 0.2360 -4.84%
2023-06-02 0 0.248 0.228 0.248 - - 3,775 838 0.2220 0.248 0.228 0.248 - - 3,775 0.2220 -2.75%
2023-06-01 0 0.255 0.230 0.270 - - 0 0 - 0.255 0.230 0.270 - - 0 - 0.00%
2023-05-31 0 0.255 0.255 0.265 - - 0 0 - 0.255 0.255 0.265 - - 0 - 2.41%
2023-05-30 0 0.249 0.249 0.265 - - 0 0 - 0.249 0.249 0.265 - - 0 - 0.00%
2023-05-29 0 0.249 0.220 0.249 0.240 0.249 37,000 8,898 0.2405 0.249 0.220 0.249 0.240 0.249 37,000 0.2405 13.18%
2023-05-25 0 0.220 0.210 0.249 - - 0 0 - 0.220 0.210 0.249 - - 0 - 0.00%
2023-05-24 0 0.220 0.220 0.248 - - 0 0 - 0.220 0.220 0.248 - - 0 - 0.00%
2023-05-23 0 0.220 0.220 0.232 0.210 0.210 4,500 927 0.2060 0.220 0.220 0.232 0.210 0.210 4,500 0.2060 2.33%
2023-05-22 0 0.215 0.215 0.242 0.215 0.215 142,750 30,618 0.2145 0.215 0.215 0.242 0.215 0.215 142,750 0.2145 0.00%
2023-05-19 0 0.215 0.215 0.244 - - 0 0 - 0.215 0.215 0.244 - - 0 - 0.00%
2023-05-18 0 0.215 0.215 0.243 - - 0 0 - 0.215 0.215 0.243 - - 0 - 0.00%
2023-05-17 0 0.215 0.215 0.242 - - 0 0 - 0.215 0.215 0.242 - - 0 - 0.00%
2023-05-16 0 0.215 0.215 0.245 - - 0 0 - 0.215 0.215 0.245 - - 0 - 0.00%
2023-05-15 0 0.215 0.215 0.245 - - 150 31 0.2067 0.215 0.215 0.245 - - 150 0.2067 0.00%
2023-05-12 0 0.215 0.215 0.245 - - 0 0 - 0.215 0.215 0.245 - - 0 - 0.00%
2023-05-11 0 0.215 0.215 0.245 0.215 0.215 9,000 1,935 0.2150 0.215 0.215 0.245 0.215 0.215 9,000 0.2150 0.00%
2023-05-10 0 0.215 0.215 0.245 - - 0 0 - 0.215 0.215 0.245 - - 0 - 0.00%
2023-05-09 0 0.215 0.215 0.242 - - 0 0 - 0.215 0.215 0.242 - - 0 - 0.00%
2023-05-08 0 0.215 0.215 0.245 0.215 0.215 53,500 11,490 0.2148 0.215 0.215 0.245 0.215 0.215 53,500 0.2148 0.00%
2023-05-05 0 0.215 0.202 0.244 - - 0 0 - 0.215 0.202 0.244 - - 0 - 0.00%
2023-05-04 0 0.215 0.203 0.242 0.202 0.202 3,550 706 0.1989 0.215 0.203 0.242 0.202 0.202 3,550 0.1989 -1.38%
2023-05-03 0 0.218 0.201 0.236 - - 0 0 - 0.218 0.201 0.236 - - 0 - 0.00%
2023-05-02 0 0.218 0.201 0.227 0.218 0.218 12,500 2,716 0.2173 0.218 0.201 0.227 0.218 0.218 12,500 0.2173 3.32%
2023-04-28 0 0.211 0.201 0.237 - - 0 0 - 0.211 0.201 0.237 - - 0 - 0.00%
2023-04-27 0 0.211 0.201 0.235 0.211 0.211 3,750 786 0.2096 0.211 0.201 0.235 0.211 0.211 3,750 0.2096 -0.47%
2023-04-26 0 0.212 0.212 0.235 - - 1,000 207 0.2070 0.212 0.212 0.235 - - 1,000 0.2070 0.95%
2023-04-25 0 0.210 0.210 0.234 0.208 0.208 5,250 1,074 0.2046 0.210 0.210 0.234 0.208 0.208 5,250 0.2046 -4.55%
2023-04-24 0 0.220 0.204 0.234 - - 0 0 - 0.220 0.204 0.234 - - 0 - 0.00%
2023-04-21 0 0.220 0.206 0.235 - - 0 0 - 0.220 0.206 0.235 - - 0 - 0.00%
2023-04-20 0 0.220 0.203 0.235 - - 0 0 - 0.220 0.203 0.235 - - 0 - 0.00%
2023-04-19 0 0.220 0.210 0.260 0.216 0.220 6,000 1,308 0.2180 0.220 0.210 0.260 0.216 0.220 6,000 0.2180 -3.51%
2023-04-18 0 0.228 0.221 0.255 0.219 0.225 75,750 16,784 0.2216 0.228 0.221 0.255 0.219 0.225 75,750 0.2216 -8.06%
2023-04-17 0 0.248 0.209 0.280 - - 0 0 - 0.248 0.209 0.280 - - 0 - 0.00%
2023-04-14 0 0.248 0.240 0.305 0.239 0.248 6,600 1,597 0.2420 0.248 0.240 0.305 0.239 0.248 6,600 0.2420 -4.62%
2023-04-13 0 0.260 0.219 0.260 - - 1,000 217 0.2170 0.260 0.219 0.260 - - 1,000 0.2170 0.00%
2023-04-12 0 0.260 0.222 0.310 - - 0 0 - 0.260 0.222 0.310 - - 0 - 0.00%
2023-04-11 0 0.260 0.222 0.305 - - 0 0 - 0.260 0.222 0.305 - - 0 - 0.00%
2023-04-06 0 0.260 0.219 0.305 - - 0 0 - 0.260 0.219 0.305 - - 0 - 0.00%
2023-04-04 0 0.260 0.219 0.295 - - 750 161 0.2147 0.260 0.219 0.295 - - 750 0.2147 0.00%
2023-04-03 0 0.260 0.219 0.310 - - 712 163 0.2289 0.260 0.219 0.310 - - 712 0.2289 0.00%
2023-03-31 0 0.260 - 0.310 - - 0 0 - 0.260 - 0.310 - - 0 - 0.00%
2023-03-30 0 0.260 0.255 0.305 - - 0 0 - 0.260 0.255 0.305 - - 0 - 0.00%
2023-03-29 0 0.260 0.246 0.305 0.260 0.260 30,250 7,858 0.2598 0.260 0.246 0.305 0.260 0.260 30,250 0.2598 -8.77%
2023-03-28 0 0.285 0.280 0.315 0.280 0.310 274,000 82,230 0.3001 0.285 0.280 0.315 0.280 0.310 274,000 0.3001 1.79%
2023-03-27 0 0.280 0.280 0.290 0.240 0.280 405,000 105,555 0.2606 0.280 0.280 0.290 0.240 0.280 405,000 0.2606 14.29%
2023-03-24 0 0.245 0.235 0.280 0.222 0.245 42,750 10,157 0.2376 0.245 0.235 0.280 0.222 0.245 42,750 0.2376 10.36%
2023-03-23 0 0.222 0.222 0.235 0.205 0.205 3,000 615 0.2050 0.222 0.222 0.235 0.205 0.205 3,000 0.2050 11.00%
2023-03-22 0 0.200 0.191 0.219 - - 11 1 0.0909 0.200 0.191 0.219 - - 11 0.0909 0.00%
2023-03-21 0 0.200 0.190 0.219 - - 2,025 380 0.1877 0.200 0.190 0.219 - - 2,025 0.1877 0.00%
2023-03-20 0 0.200 0.190 0.219 - - 1,250 231 0.1848 0.200 0.190 0.219 - - 1,250 0.1848 0.00%
2023-03-17 0 0.200 0.200 0.222 0.200 0.200 9,000 1,800 0.2000 0.200 0.200 0.222 0.200 0.200 9,000 0.2000 0.00%
2023-03-16 0 0.200 0.190 0.209 0.200 0.200 33,000 6,600 0.2000 0.200 0.190 0.209 0.200 0.200 33,000 0.2000 4.71%
2023-03-15 0 0.191 0.190 0.228 0.191 0.191 13,000 2,477 0.1905 0.191 0.190 0.228 0.191 0.191 13,000 0.1905 0.53%
2023-03-14 0 0.190 0.190 0.219 0.190 0.191 11,000 2,083 0.1894 0.190 0.190 0.219 0.190 0.191 11,000 0.1894 -1.04%
2023-03-13 0 0.192 0.190 0.219 - - 0 0 - 0.192 0.190 0.219 - - 0 - 0.00%
2023-03-10 0 0.192 0.192 0.216 0.192 0.192 3,500 669 0.1911 0.192 0.192 0.216 0.192 0.192 3,500 0.1911 -12.33%
2023-03-09 0 0.219 0.192 0.219 - - 250 46 0.1840 0.219 0.192 0.219 - - 250 0.1840 0.00%
2023-03-08 0 0.219 0.192 0.219 0.190 0.219 18,000 3,507 0.1948 0.219 0.192 0.219 0.190 0.219 18,000 0.1948 14.66%
2023-03-07 0 0.191 0.191 0.218 0.190 0.191 14,065 2,665 0.1895 0.191 0.191 0.218 0.190 0.191 14,065 0.1895 0.00%
2023-03-06 0 0.191 0.190 0.216 - - 507 96 0.1893 0.191 0.190 0.216 - - 507 0.1893 0.00%
2023-03-03 0 0.191 0.191 0.218 - - 1,000 182 0.1820 0.191 0.191 0.218 - - 1,000 0.1820 0.53%
2023-03-02 0 0.190 0.190 0.216 0.190 0.190 5,500 1,030 0.1873 0.190 0.190 0.216 0.190 0.190 5,500 0.1873 0.00%
2023-03-01 0 0.190 0.190 0.214 - - 0 0 - 0.190 0.190 0.214 - - 0 - 0.00%
2023-02-28 0 0.190 0.190 0.216 0.190 0.190 3,500 662 0.1891 0.190 0.190 0.216 0.190 0.190 3,500 0.1891 0.00%
2023-02-27 0 0.190 0.190 0.215 - - 0 0 - 0.190 0.190 0.215 - - 0 - 0.00%
2023-02-24 0 0.190 0.190 0.218 - - 0 0 - 0.190 0.190 0.218 - - 0 - 0.00%
2023-02-23 0 0.190 0.190 0.217 - - 900 161 0.1789 0.190 0.190 0.217 - - 900 0.1789 0.00%
2023-02-22 0 0.190 0.190 0.218 - - 2 0 - 0.190 0.190 0.218 - - 2 - 0.00%
2023-02-21 0 0.190 0.190 0.218 - - 750 138 0.1840 0.190 0.190 0.218 - - 750 0.1840 0.00%
2023-02-20 0 0.190 0.190 0.219 - - 0 0 - 0.190 0.190 0.219 - - 0 - 0.00%
2023-02-17 0 0.190 0.190 0.220 - - 0 0 - 0.190 0.190 0.220 - - 0 - 0.00%
2023-02-16 0 0.190 0.190 0.219 0.190 0.190 23,300 4,405 0.1891 0.190 0.190 0.219 0.190 0.190 23,300 0.1891 -1.55%
2023-02-15 0 0.193 0.190 0.220 - - 500 92 0.1840 0.193 0.190 0.220 - - 500 0.1840 0.00%
2023-02-14 0 0.193 0.190 0.200 - - 0 0 - 0.193 0.190 0.200 - - 0 - 0.00%
2023-02-13 0 0.193 0.190 0.220 - - 0 0 - 0.193 0.190 0.220 - - 0 - 0.00%
2023-02-10 0 0.193 0.194 0.222 0.190 0.193 54,000 10,323 0.1912 0.193 0.194 0.222 0.190 0.193 54,000 0.1912 -8.10%
2023-02-09 0 0.210 0.190 0.240 - - 0 0 - 0.210 0.190 0.240 - - 0 - 0.00%
2023-02-08 0 0.210 0.190 0.240 - - 48 8 0.1667 0.210 0.190 0.240 - - 48 0.1667 0.00%
2023-02-07 0 0.210 0.190 0.239 - - 200 39 0.1950 0.210 0.190 0.239 - - 200 0.1950 0.00%
2023-02-06 0 0.210 0.190 0.240 - - 0 0 - 0.210 0.190 0.240 - - 0 - 0.00%
2023-02-03 0 0.210 0.191 0.233 - - 25 4 0.1600 0.210 0.191 0.233 - - 25 0.1600 0.00%
2023-02-02 0 0.210 0.195 0.241 0.203 0.211 54,000 11,103 0.2056 0.210 0.195 0.241 0.203 0.211 54,000 0.2056 0.00%
2023-02-01 0 0.210 0.190 0.240 - - 4 0 - 0.210 0.190 0.240 - - 4 - 0.00%
2023-01-31 0 0.210 0.190 0.241 - - 500 96 0.1920 0.210 0.190 0.241 - - 500 0.1920 0.00%
2023-01-30 0 0.210 0.210 0.218 0.210 0.218 118,378 25,565 0.2160 0.210 0.210 0.218 0.210 0.218 118,378 0.2160 8.25%
2023-01-27 0 0.194 0.190 0.219 - - 0 0 - 0.194 0.190 0.219 - - 0 - 0.00%
2023-01-26 0 0.194 0.194 0.222 0.190 0.190 10,750 1,995 0.1856 0.194 0.194 0.222 0.190 0.190 10,750 0.1856 0.00%
2023-01-20 0 0.194 0.190 0.219 0.193 0.194 15,000 2,898 0.1932 0.194 0.190 0.219 0.193 0.194 15,000 0.1932 0.00%
2023-01-19 0 0.194 0.190 0.211 - - 515 95 0.1845 0.194 0.190 0.211 - - 515 0.1845 0.00%
2023-01-18 0 0.194 0.190 0.219 0.190 0.194 8,775 1,673 0.1907 0.194 0.190 0.219 0.190 0.194 8,775 0.1907 0.00%
2023-01-17 0 0.194 0.194 0.218 - - 0 0 - 0.194 0.194 0.218 - - 0 - 0.00%
2023-01-16 0 0.194 0.190 0.216 - - 0 0 - 0.194 0.190 0.216 - - 0 - 0.00%
2023-01-13 0 0.194 0.194 0.200 0.194 0.201 122,000 24,220 0.1985 0.194 0.194 0.200 0.194 0.201 122,000 0.1985 -6.28%
2023-01-12 0 0.207 0.200 0.214 - - 0 0 - 0.207 0.200 0.214 - - 0 - 0.00%
2023-01-11 0 0.207 0.204 0.208 0.200 0.210 347,550 71,952 0.2070 0.207 0.204 0.208 0.200 0.210 347,550 0.2070 3.50%
2023-01-10 0 0.200 0.200 0.224 - - 0 0 - 0.200 0.200 0.224 - - 0 - 0.00%
2023-01-09 0 0.200 0.195 0.223 - - 500 94 0.1880 0.200 0.195 0.223 - - 500 0.1880 0.00%
2023-01-06 0 0.200 0.189 0.215 0.200 0.200 9,000 1,800 0.2000 0.200 0.189 0.215 0.200 0.200 9,000 0.2000 -2.91%
2023-01-05 0 0.206 0.198 0.209 0.200 0.206 21,770 4,361 0.2003 0.206 0.198 0.209 0.200 0.206 21,770 0.2003 4.57%
2023-01-04 0 0.197 0.197 0.206 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2023-01-03 0 0.197 0.188 0.206 - - 0 0 - 0.197 0.188 0.206 - - 0 - 0.00%
2022-12-30 0 0.197 0.197 0.206 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2022-12-29 0 0.197 0.188 0.207 - - 0 0 - 0.197 0.188 0.207 - - 0 - 0.00%
2022-12-28 0 0.197 0.195 0.209 - - 0 0 - 0.197 0.195 0.209 - - 0 - 0.00%
2022-12-23 0 0.197 0.191 0.212 0.190 0.190 5,875 1,087 0.1850 0.197 0.191 0.212 0.190 0.190 5,875 0.1850 0.00%
2022-12-22 0 0.197 0.191 0.209 0.192 0.210 564,000 111,954 0.1985 0.197 0.191 0.209 0.192 0.210 564,000 0.1985 -8.37%
2022-12-21 0 0.215 0.210 0.230 - - 0 0 - 0.215 0.210 0.230 - - 0 - 0.00%
2022-12-20 0 0.215 0.210 0.230 - - 0 0 - 0.215 0.210 0.230 - - 0 - 0.00%
2022-12-19 0 0.215 0.210 0.230 - - 0 0 - 0.215 0.210 0.230 - - 0 - 0.00%
2022-12-16 0 0.215 0.210 0.230 - - 0 0 - 0.215 0.210 0.230 - - 0 - 0.00%
2022-12-15 0 0.215 0.210 0.230 - - 0 0 - 0.215 0.210 0.230 - - 0 - 0.00%
2022-12-14 0 0.215 0.210 0.230 0.215 0.215 3,000 645 0.2150 0.215 0.210 0.230 0.215 0.215 3,000 0.2150 0.00%
2022-12-13 0 0.215 0.215 0.218 0.210 0.211 8,250 1,700 0.2061 0.215 0.215 0.218 0.210 0.211 8,250 0.2061 -0.92%
2022-12-12 0 0.217 0.210 0.229 - - 0 0 - 0.217 0.210 0.229 - - 0 - 0.00%
2022-12-09 0 0.217 0.211 0.230 0.211 0.211 3,380 710 0.2101 0.217 0.211 0.230 0.211 0.211 3,380 0.2101 -1.36%
2022-12-08 0 0.220 0.220 0.230 - - 1,400 282 0.2014 0.220 0.220 0.230 - - 1,400 0.2014 0.00%
2022-12-07 0 0.220 0.220 0.229 - - 150 32 0.2133 0.220 0.220 0.229 - - 150 0.2133 0.00%
2022-12-06 0 0.220 0.220 0.229 0.220 0.220 12,000 2,640 0.2200 0.220 0.220 0.229 0.220 0.220 12,000 0.2200 0.00%
2022-12-05 0 0.220 0.205 0.229 - - 275 57 0.2073 0.220 0.205 0.229 - - 275 0.2073 0.00%
2022-12-02 0 0.220 0.217 0.220 - - 4 0 - 0.220 0.217 0.220 - - 4 - -3.08%
2022-12-01 0 0.227 0.206 0.229 - - 12 2 0.1667 0.227 0.206 0.229 - - 12 0.1667 0.00%
2022-11-30 0 0.227 0.222 0.233 0.210 0.211 14,250 2,990 0.2098 0.227 0.222 0.233 0.210 0.211 14,250 0.2098 -5.42%
2022-11-29 0 0.240 0.211 0.245 0.239 0.240 27,000 6,477 0.2399 0.240 0.211 0.245 0.239 0.240 27,000 0.2399 4.80%
2022-11-28 0 0.229 0.210 0.229 - - 0 0 - 0.229 0.210 0.229 - - 0 - -0.43%
2022-11-25 0 0.230 0.210 0.242 - - 0 0 - 0.230 0.210 0.242 - - 0 - 0.00%
2022-11-24 0 0.230 0.210 0.237 0.230 0.230 3,000 690 0.2300 0.230 0.210 0.237 0.230 0.230 3,000 0.2300 0.00%
2022-11-23 0 0.230 0.230 0.238 0.228 0.228 3,000 684 0.2280 0.230 0.230 0.238 0.228 0.228 3,000 0.2280 4.55%
2022-11-22 0 0.220 0.220 0.222 0.216 0.216 5,500 1,133 0.2060 0.220 0.220 0.222 0.216 0.216 5,500 0.2060 -1.79%
2022-11-21 0 0.224 0.217 0.246 - - 0 0 - 0.224 0.217 0.246 - - 0 - 0.00%
2022-11-18 0 0.224 0.216 0.246 - - 0 0 - 0.224 0.216 0.246 - - 0 - 0.00%
2022-11-17 0 0.224 0.224 0.246 0.220 0.220 3,000 660 0.2200 0.224 0.224 0.246 0.220 0.220 3,000 0.2200 -2.18%
2022-11-16 0 0.229 0.215 0.230 - - 12 2 0.1667 0.229 0.215 0.230 - - 12 0.1667 0.00%
2022-11-15 0 0.229 0.221 0.235 0.218 0.229 7,500 1,662 0.2216 0.229 0.221 0.235 0.218 0.229 7,500 0.2216 -0.43%
2022-11-14 0 0.230 0.220 0.230 - - 500 109 0.2180 0.230 0.220 0.230 - - 500 0.2180 -2.95%
2022-11-11 0 0.237 0.219 0.245 - - 900 198 0.2200 0.237 0.219 0.245 - - 900 0.2200 0.00%
2022-11-10 0 0.237 0.219 0.246 - - 0 0 - 0.237 0.219 0.246 - - 0 - 0.00%
2022-11-09 0 0.237 0.237 0.246 0.230 0.237 10,550 2,460 0.2332 0.237 0.237 0.246 0.230 0.237 10,550 0.2332 3.04%
2022-11-08 0 0.230 0.230 0.260 0.218 0.220 10,000 2,189 0.2189 0.230 0.230 0.260 0.218 0.220 10,000 0.2189 -9.80%
2022-11-07 0 0.255 0.218 0.290 - - 0 0 - 0.255 0.218 0.290 - - 0 - 0.00%
2022-11-04 0 0.255 0.218 0.290 - - 0 0 - 0.255 0.218 0.290 - - 0 - 0.00%
2022-11-03 0 0.255 0.229 0.285 - - 250 44 0.1760 0.255 0.229 0.285 - - 250 0.1760 0.00%
2022-11-02 0 0.255 0.111 0.290 - - 0 0 - 0.255 0.111 0.290 - - 0 - 0.00%
2022-11-01 0 0.255 0.231 0.290 - - 0 0 - 0.255 0.231 0.290 - - 0 - 0.00%
2022-10-31 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2022-10-28 0 0.255 0.232 0.290 - - 0 0 - 0.255 0.232 0.290 - - 0 - 0.00%
2022-10-27 0 0.255 0.255 0.295 0.250 0.250 3,000 750 0.2500 0.255 0.255 0.295 0.250 0.250 3,000 0.2500 -1.92%
2022-10-26 0 0.260 0.233 0.260 - - 1,972 451 0.2287 0.260 0.233 0.260 - - 1,972 0.2287 -1.89%
2022-10-25 0 0.265 0.230 0.300 - - 0 0 - 0.265 0.230 0.300 - - 0 - 0.00%
2022-10-24 0 0.265 0.230 0.300 - - 0 0 - 0.265 0.230 0.300 - - 0 - 0.00%
2022-10-21 0 0.265 0.230 0.300 - - 1,000 225 0.2250 0.265 0.230 0.300 - - 1,000 0.2250 0.00%
2022-10-20 0 0.265 0.250 0.300 - - 150 36 0.2400 0.265 0.250 0.300 - - 150 0.2400 0.00%
2022-10-19 0 0.265 0.250 0.300 0.265 0.265 5,500 1,367 0.2485 0.265 0.250 0.300 0.265 0.265 5,500 0.2485 -7.02%
2022-10-18 0 0.285 0.240 0.320 - - 0 0 - 0.285 0.240 0.320 - - 0 - 0.00%
2022-10-17 0 0.285 0.239 0.315 0.285 0.285 3,000 855 0.2850 0.285 0.239 0.315 0.285 0.285 3,000 0.2850 0.00%
2022-10-14 0 0.285 0.280 0.320 - - 375 98 0.2613 0.285 0.280 0.320 - - 375 0.2613 0.00%
2022-10-13 0 0.285 0.280 0.320 - - 500 130 0.2600 0.285 0.280 0.320 - - 500 0.2600 0.00%
2022-10-12 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2022-10-11 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2022-10-10 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2022-10-07 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2022-10-06 0 0.285 0.280 0.330 0.285 0.285 4,580 1,265 0.2762 0.285 0.280 0.330 0.285 0.285 4,580 0.2762 -8.06%
2022-10-05 0 0.310 0.280 0.320 0.310 0.310 4,000 1,195 0.2988 0.310 0.280 0.320 0.310 0.310 4,000 0.2988 6.90%
2022-10-03 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2022-09-30 0 0.290 0.290 0.310 0.270 0.270 3,750 1,001 0.2669 0.290 0.290 0.310 0.270 0.270 3,750 0.2669 7.41%
2022-09-29 0 0.270 0.270 0.310 0.270 0.270 3,500 935 0.2671 0.270 0.270 0.310 0.270 0.270 3,500 0.2671 0.00%
2022-09-28 0 0.270 0.270 0.305 0.270 0.310 6,000 1,740 0.2900 0.270 0.270 0.305 0.270 0.310 6,000 0.2900 0.00%
2022-09-27 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2022-09-26 0 0.270 0.270 0.310 - - 0 0 - 0.270 0.270 0.310 - - 0 - 0.00%
2022-09-23 0 0.270 0.270 0.300 0.270 0.270 12,375 3,290 0.2659 0.270 0.270 0.300 0.270 0.270 12,375 0.2659 0.00%
2022-09-22 0 0.270 0.265 0.270 0.270 0.270 30,000 8,100 0.2700 0.270 0.265 0.270 0.270 0.270 30,000 0.2700 0.00%
2022-09-21 0 0.270 0.265 0.270 0.270 0.270 32,000 8,607 0.2690 0.270 0.265 0.270 0.270 0.270 32,000 0.2690 0.00%
2022-09-20 0 0.270 0.270 0.275 0.270 0.270 12,000 3,195 0.2663 0.270 0.270 0.275 0.270 0.270 12,000 0.2663 0.00%
2022-09-19 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2022-09-16 0 0.270 0.270 0.295 0.270 0.270 4,784 1,273 0.2661 0.270 0.270 0.295 0.270 0.270 4,784 0.2661 0.00%
2022-09-15 0 0.270 0.270 0.300 - - 2 0 - 0.270 0.270 0.300 - - 2 - 0.00%
2022-09-14 0 0.270 0.270 0.295 0.270 0.270 16,500 4,425 0.2682 0.270 0.270 0.295 0.270 0.270 16,500 0.2682 1.89%
2022-09-13 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2022-09-09 0 0.265 0.265 0.300 - - 0 0 - 0.265 0.265 0.300 - - 0 - 0.00%
2022-09-08 0 0.265 0.265 0.310 0.260 0.265 12,050 3,148 0.2612 0.265 0.265 0.310 0.260 0.265 12,050 0.2612 -10.17%
2022-09-07 0 0.295 0.265 0.315 - - 152 38 0.2500 0.295 0.265 0.315 - - 152 0.2500 0.00%
2022-09-06 0 0.295 0.260 0.320 - - 0 0 - 0.295 0.260 0.320 - - 0 - 0.00%
2022-09-05 0 0.295 0.265 0.320 - - 0 0 - 0.295 0.265 0.320 - - 0 - 0.00%
2022-09-02 0 0.295 0.260 0.295 - - 56 14 0.2500 0.295 0.260 0.295 - - 56 0.2500 0.00%
2022-09-01 0 0.295 0.265 0.295 0.260 0.295 12,500 3,347 0.2678 0.295 0.265 0.295 0.260 0.295 12,500 0.2678 13.46%
2022-08-31 0 0.260 0.260 0.310 0.260 0.260 6,000 1,530 0.2550 0.260 0.260 0.310 0.260 0.260 6,000 0.2550 -3.70%
2022-08-30 0 0.270 0.260 0.310 - - 0 0 - 0.270 0.260 0.310 - - 0 - 0.00%
2022-08-29 0 0.270 0.260 0.310 - - 0 0 - 0.270 0.260 0.310 - - 0 - 0.00%
2022-08-26 0 0.270 0.250 0.310 - - 2,000 484 0.2420 0.270 0.250 0.310 - - 2,000 0.2420 0.00%
2022-08-25 0 0.270 0.245 0.310 0.270 0.270 3,000 810 0.2700 0.270 0.245 0.310 0.270 0.270 3,000 0.2700 3.85%
2022-08-24 0 0.260 0.240 0.280 0.260 0.260 3,368 865 0.2568 0.260 0.240 0.280 0.260 0.260 3,368 0.2568 5.69%
2022-08-23 0 0.246 0.241 0.260 - - 0 0 - 0.246 0.241 0.260 - - 0 - 0.00%
2022-08-22 0 0.246 0.243 0.260 0.246 0.246 4,500 1,089 0.2420 0.246 0.243 0.260 0.246 0.246 4,500 0.2420 0.00%
2022-08-19 0 0.246 0.246 0.265 0.245 0.270 214,245 56,036 0.2616 0.246 0.246 0.265 0.245 0.270 214,245 0.2616 -10.55%
2022-08-18 0 0.275 0.260 0.275 0.275 0.275 15,900 4,359 0.2742 0.275 0.260 0.275 0.275 0.275 15,900 0.2742 0.00%
2022-08-17 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2022-08-16 0 0.275 0.275 0.315 0.275 0.275 9,217 2,480 0.2691 0.275 0.275 0.315 0.275 0.275 9,217 0.2691 0.00%
2022-08-15 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2022-08-12 0 0.275 0.275 0.310 - - 650 171 0.2631 0.275 0.275 0.310 - - 650 0.2631 0.00%
2022-08-11 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2022-08-10 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 0.00%
2022-08-09 0 0.275 0.275 0.310 0.275 0.275 10,500 2,865 0.2729 0.275 0.275 0.310 0.275 0.275 10,500 0.2729 0.00%
2022-08-08 0 0.275 0.275 0.295 0.270 0.270 3,254,500 878,690 0.2700 0.275 0.275 0.295 0.270 0.270 3,254,500 0.2700 3.77%
2022-08-05 0 0.265 0.260 0.285 0.265 0.280 79,500 21,952 0.2761 0.265 0.260 0.285 0.265 0.280 79,500 0.2761 -8.62%
2022-08-04 0 0.290 0.275 0.290 - - 400 104 0.2600 0.290 0.275 0.290 - - 400 0.2600 0.00%
2022-08-03 0 0.290 0.275 0.330 0.290 0.290 1,141,500 330,990 0.2900 0.290 0.275 0.330 0.290 0.290 1,141,500 0.2900 -3.33%
2022-08-02 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2022-08-01 0 0.300 0.275 0.300 - - 1,500,003 435,000 0.2900 0.300 0.275 0.300 - - 1,500,003 0.2900 0.00%
2022-07-29 0 0.300 0.290 0.325 0.300 0.300 2,415,453 717,117 0.2969 0.300 0.290 0.325 0.300 0.300 2,415,453 0.2969 -6.25%
2022-07-28 0 0.320 0.280 0.320 0.260 0.335 13,108,075 3,417,498 0.2607 0.320 0.280 0.320 0.260 0.335 13,108,075 0.2607 23.08%
2022-07-27 0 0.260 0.239 0.270 - - 0 0 - 0.260 0.239 0.270 - - 0 - 0.00%
2022-07-26 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2022-07-25 0 0.260 0.239 0.260 0.260 0.260 7,502 1,905 0.2539 0.260 0.239 0.260 0.260 0.260 7,502 0.2539 8.79%
2022-07-22 0 0.239 0.239 0.260 - - 0 0 - 0.239 0.239 0.260 - - 0 - 0.00%
2022-07-21 0 0.239 0.239 0.250 0.239 0.250 11,800 2,869 0.2431 0.239 0.239 0.250 0.239 0.250 11,800 0.2431 0.00%
2022-07-20 0 0.239 0.239 0.280 0.239 0.239 6,427 1,530 0.2381 0.239 0.239 0.280 0.239 0.239 6,427 0.2381 -2.05%
2022-07-19 0 0.244 0.244 0.285 0.239 0.239 3,016 720 0.2387 0.244 0.244 0.285 0.239 0.239 3,016 0.2387 -2.40%
2022-07-18 0 0.250 0.239 0.285 - - 520 119 0.2288 0.250 0.239 0.285 - - 520 0.2288 0.00%
2022-07-15 0 0.250 0.230 0.285 - - 33 7 0.2121 0.250 0.230 0.285 - - 33 0.2121 0.00%
2022-07-14 0 0.250 0.235 0.290 0.250 0.250 36,045 9,010 0.2500 0.250 0.235 0.290 0.250 0.250 36,045 0.2500 -1.96%
2022-07-13 0 0.255 0.227 0.255 - - 450 99 0.2200 0.255 0.227 0.255 - - 450 0.2200 -3.77%
2022-07-12 0 0.265 0.226 0.295 - - 26 5 0.1923 0.265 0.226 0.295 - - 26 0.1923 0.00%
2022-07-11 0 0.265 0.231 0.295 - - 16 3 0.1875 0.265 0.231 0.295 - - 16 0.1875 0.00%
2022-07-08 0 0.265 0.222 0.270 0.212 0.265 10,025 2,449 0.2443 0.265 0.222 0.270 0.212 0.265 10,025 0.2443 9.50%
2022-07-07 0 0.242 0.236 0.242 0.235 0.242 8,006 1,892 0.2363 0.242 0.236 0.242 0.235 0.242 8,006 0.2363 -6.92%
2022-07-06 0 0.260 0.250 0.275 - - 0 0 - 0.260 0.250 0.275 - - 0 - 0.00%
2022-07-05 0 0.260 0.260 0.275 - - 0 0 - 0.260 0.260 0.275 - - 0 - 4.00%
2022-07-04 0 0.250 0.241 0.270 0.250 0.250 5,538 1,341 0.2421 0.250 0.241 0.270 0.250 0.250 5,538 0.2421 -5.66%
2022-06-30 0 0.265 0.260 0.275 0.255 0.265 30,752 7,879 0.2562 0.265 0.260 0.275 0.255 0.265 30,752 0.2562 -5.36%
2022-06-29 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2022-06-28 0 0.280 0.265 0.300 - - 0 0 - 0.280 0.265 0.300 - - 0 - 0.00%
2022-06-27 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2022-06-24 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2022-06-23 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2022-06-22 0 0.280 0.260 0.320 - - 1,450 351 0.2421 0.280 0.260 0.320 - - 1,450 0.2421 0.00%
2022-06-21 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2022-06-20 0 0.280 0.280 0.320 0.280 0.280 5,000 1,340 0.2680 0.280 0.280 0.320 0.280 0.280 5,000 0.2680 0.00%
2022-06-17 0 0.280 0.280 0.320 0.280 0.280 13,500 3,765 0.2789 0.280 0.280 0.320 0.280 0.280 13,500 0.2789 0.00%
2022-06-16 0 0.280 0.280 0.300 0.270 0.270 6,000 1,620 0.2700 0.280 0.280 0.300 0.270 0.270 6,000 0.2700 -1.75%
2022-06-15 0 0.285 0.260 0.300 - - 0 0 - 0.285 0.260 0.300 - - 0 - 0.00%
2022-06-14 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2022-06-13 0 0.285 0.265 0.295 0.260 0.285 31,650 8,543 0.2699 0.285 0.265 0.295 0.260 0.285 31,650 0.2699 7.55%
2022-06-10 0 0.265 0.260 0.300 - - 750 180 0.2400 0.265 0.260 0.300 - - 750 0.2400 0.00%
2022-06-09 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2022-06-08 0 0.265 0.260 0.300 - - 0 0 - 0.265 0.260 0.300 - - 0 - 0.00%
2022-06-07 0 0.265 0.260 0.300 0.265 0.265 9,000 2,385 0.2650 0.265 0.260 0.300 0.265 0.265 9,000 0.2650 0.00%
2022-06-06 0 0.265 0.260 0.300 - - 50 12 0.2400 0.265 0.260 0.300 - - 50 0.2400 0.00%
2022-06-02 0 0.265 0.260 0.275 0.255 0.270 12,500 3,305 0.2644 0.265 0.260 0.275 0.255 0.270 12,500 0.2644 -3.64%
2022-06-01 0 0.275 0.243 0.305 0.270 0.275 44,750 12,193 0.2725 0.275 0.243 0.305 0.270 0.275 44,750 0.2725 0.00%
2022-05-31 0 0.275 0.255 0.310 0.260 0.270 24,000 6,330 0.2638 0.275 0.255 0.310 0.260 0.270 24,000 0.2638 -5.17%
2022-05-30 0 0.290 0.260 0.290 - - 500 125 0.2500 0.290 0.260 0.290 - - 500 0.2500 0.00%
2022-05-27 0 0.290 0.265 0.290 - - 1,050 272 0.2590 0.290 0.265 0.290 - - 1,050 0.2590 -3.33%
2022-05-26 0 0.300 0.260 0.310 - - 0 0 - 0.300 0.260 0.310 - - 0 - 0.00%
2022-05-25 0 0.300 0.260 0.320 - - 0 0 - 0.300 0.260 0.320 - - 0 - 0.00%
2022-05-24 0 0.300 0.260 0.300 0.275 0.300 21,750 6,423 0.2953 0.300 0.260 0.300 0.275 0.300 21,750 0.2953 7.14%
2022-05-23 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2022-05-20 0 0.280 0.275 0.290 - - 250 65 0.2600 0.280 0.275 0.290 - - 250 0.2600 0.00%
2022-05-19 0 0.280 0.275 0.310 - - 0 0 - 0.280 0.275 0.310 - - 0 - 0.00%
2022-05-18 0 0.280 0.280 0.315 0.275 0.280 53,000 14,650 0.2764 0.280 0.280 0.315 0.275 0.280 53,000 0.2764 0.00%
2022-05-17 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2022-05-16 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2022-05-13 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2022-05-12 0 0.280 0.280 0.320 - - 250 67 0.2680 0.280 0.280 0.320 - - 250 0.2680 0.00%
2022-05-11 0 0.280 0.275 0.320 - - 0 0 - 0.280 0.275 0.320 - - 0 - 0.00%
2022-05-10 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2022-05-06 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2022-05-05 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2022-05-04 0 0.280 0.280 0.320 - - 0 0 - 0.280 0.280 0.320 - - 0 - 0.00%
2022-05-03 0 0.280 0.280 0.310 0.280 0.280 10,569 2,942 0.2784 0.280 0.280 0.310 0.280 0.280 10,569 0.2784 -1.75%
2022-04-29 0 0.285 0.280 0.325 - - 0 0 - 0.285 0.280 0.325 - - 0 - 0.00%
2022-04-28 0 0.285 0.280 0.325 - - 750 202 0.2693 0.285 0.280 0.325 - - 750 0.2693 0.00%
2022-04-27 0 0.285 0.280 0.315 - - 1,250 326 0.2608 0.285 0.280 0.315 - - 1,250 0.2608 0.00%
2022-04-26 0 0.285 0.280 0.325 - - 0 0 - 0.285 0.280 0.325 - - 0 - 0.00%
2022-04-25 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2022-04-22 0 0.285 0.280 0.320 - - 0 0 - 0.285 0.280 0.320 - - 0 - 0.00%
2022-04-21 0 0.285 0.275 0.320 0.285 0.285 12,250 3,442 0.2810 0.285 0.275 0.320 0.285 0.285 12,250 0.2810 1.79%
2022-04-20 0 0.280 0.280 0.325 - - 0 0 - 0.280 0.280 0.325 - - 0 - 0.00%
2022-04-19 0 0.280 0.280 0.315 - - 500 130 0.2600 0.280 0.280 0.315 - - 500 0.2600 1.82%
2022-04-14 0 0.275 0.275 0.315 0.275 0.275 3,130 858 0.2741 0.275 0.275 0.315 0.275 0.275 3,130 0.2741 0.00%
2022-04-13 0 0.275 0.275 0.315 - - 1,500 390 0.2600 0.275 0.275 0.315 - - 1,500 0.2600 0.00%
2022-04-12 0 0.275 0.275 0.300 - - 100 26 0.2600 0.275 0.275 0.300 - - 100 0.2600 3.77%
2022-04-11 0 0.265 0.265 0.310 0.265 0.290 42,000 11,430 0.2721 0.265 0.265 0.310 0.265 0.290 42,000 0.2721 -8.62%
2022-04-08 0 0.290 0.265 0.290 - - 750 187 0.2493 0.290 0.265 0.290 - - 750 0.2493 -1.69%
2022-04-07 0 0.295 0.280 0.305 - - 0 0 - 0.295 0.280 0.305 - - 0 - 0.00%
2022-04-06 0 0.295 0.270 0.315 - - 250 63 0.2520 0.295 0.270 0.315 - - 250 0.2520 0.00%
2022-04-04 0 0.295 0.260 0.295 - - 4 0 - 0.295 0.260 0.295 - - 4 - 0.00%
2022-04-01 0 0.295 0.275 0.315 0.260 0.295 39,500 11,420 0.2891 0.295 0.275 0.315 0.260 0.295 39,500 0.2891 13.46%
2022-03-31 0 0.260 0.270 0.280 0.260 0.260 6,120 1,531 0.2502 0.260 0.270 0.280 0.260 0.260 6,120 0.2502 1.96%
2022-03-30 0 0.255 0.255 0.300 0.250 0.250 7,693 1,902 0.2472 0.255 0.255 0.300 0.250 0.250 7,693 0.2472 -7.27%
2022-03-29 0 0.275 0.247 0.280 0.275 0.275 15,000 4,125 0.2750 0.275 0.247 0.280 0.275 0.275 15,000 0.2750 11.79%
2022-03-28 0 0.246 0.246 0.275 - - 0 0 - 0.246 0.246 0.275 - - 0 - 0.82%
2022-03-25 0 0.244 0.244 0.275 - - 0 0 - 0.244 0.244 0.275 - - 0 - 0.00%
2022-03-24 0 0.244 0.242 0.275 - - 0 0 - 0.244 0.242 0.275 - - 0 - 0.00%
2022-03-23 0 0.244 0.244 0.275 - - 0 0 - 0.244 0.244 0.275 - - 0 - 0.41%
2022-03-22 0 0.243 0.243 0.275 0.241 0.241 3,575 856 0.2394 0.243 0.243 0.275 0.241 0.241 3,575 0.2394 0.00%
2022-03-21 0 0.243 0.243 0.275 0.241 0.242 9,200 2,221 0.2414 0.243 0.243 0.275 0.241 0.242 9,200 0.2414 0.00%
2022-03-18 0 0.243 0.243 0.275 0.242 0.275 9,000 2,376 0.2640 0.243 0.243 0.275 0.242 0.275 9,000 0.2640 1.25%
2022-03-17 0 0.240 0.230 0.280 0.240 0.241 26,526 6,343 0.2391 0.240 0.230 0.280 0.240 0.241 26,526 0.2391 -0.41%
2022-03-16 0 0.241 0.231 0.244 0.241 0.241 3,000 723 0.2410 0.241 0.231 0.244 0.241 0.241 3,000 0.2410 -1.23%
2022-03-15 0 0.244 0.241 0.295 0.244 0.250 9,451 2,339 0.2475 0.244 0.241 0.295 0.244 0.250 9,451 0.2475 -9.63%
2022-03-14 0 0.270 0.265 0.305 0.270 0.270 16,500 4,432 0.2686 0.270 0.265 0.305 0.270 0.270 16,500 0.2686 -3.57%
2022-03-11 0 0.280 0.270 0.325 0.280 0.280 18,000 5,040 0.2800 0.280 0.270 0.325 0.280 0.280 18,000 0.2800 -5.08%
2022-03-10 0 0.295 0.285 0.325 - - 0 0 - 0.295 0.285 0.325 - - 0 - 0.00%
2022-03-09 0 0.295 0.280 0.335 0.295 0.295 5,250 1,515 0.2886 0.295 0.280 0.335 0.295 0.295 5,250 0.2886 0.00%
2022-03-08 0 0.295 0.295 0.335 0.295 0.295 4,200 1,221 0.2907 0.295 0.295 0.335 0.295 0.295 4,200 0.2907 -3.28%
2022-03-07 0 0.305 0.295 0.310 0.305 0.305 21,000 6,405 0.3050 0.305 0.295 0.310 0.305 0.305 21,000 0.3050 -1.61%
2022-03-04 0 0.310 0.295 0.335 - - 190 53 0.2789 0.310 0.295 0.335 - - 190 0.2789 0.00%
2022-03-03 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2022-03-02 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2022-03-01 0 0.310 0.305 0.335 0.300 0.310 9,215 2,739 0.2972 0.310 0.305 0.335 0.300 0.310 9,215 0.2972 0.00%
2022-02-28 0 0.310 0.300 0.345 0.310 0.310 3,250 1,000 0.3077 0.310 0.300 0.345 0.310 0.310 3,250 0.3077 0.00%
2022-02-25 0 0.310 0.305 0.345 - - 0 0 - 0.310 0.305 0.345 - - 0 - 0.00%
2022-02-24 0 0.310 0.310 0.355 0.310 0.310 7,000 2,155 0.3079 0.310 0.310 0.355 0.310 0.310 7,000 0.3079 -8.82%
2022-02-23 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - -2.86%
2022-02-22 0 0.350 0.325 0.350 0.315 0.350 51,000 16,485 0.3232 0.350 0.325 0.350 0.315 0.350 51,000 0.3232 2.94%
2022-02-21 0 0.340 0.315 0.350 0.340 0.345 15,000 5,145 0.3430 0.340 0.315 0.350 0.340 0.345 15,000 0.3430 -1.45%
2022-02-18 0 0.345 0.340 0.395 0.330 0.400 214,500 80,925 0.3773 0.345 0.340 0.395 0.330 0.400 214,500 0.3773 7.81%
2022-02-17 0 0.320 0.320 0.325 0.305 0.320 126,000 40,080 0.3181 0.320 0.320 0.325 0.305 0.320 126,000 0.3181 3.23%
2022-02-16 0 0.310 0.305 0.310 0.295 0.315 70,500 21,802 0.3092 0.310 0.305 0.310 0.295 0.315 70,500 0.3092 12.73%
2022-02-15 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2022-02-14 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2022-02-11 0 0.275 0.260 0.285 - - 0 0 - 0.275 0.260 0.285 - - 0 - 0.00%
2022-02-10 0 0.275 0.265 0.285 0.275 0.275 12,000 3,300 0.2750 0.275 0.265 0.285 0.275 0.275 12,000 0.2750 0.00%
2022-02-09 0 0.275 0.265 0.280 0.265 0.275 14,345 3,856 0.2688 0.275 0.265 0.280 0.265 0.275 14,345 0.2688 -1.79%
2022-02-08 0 0.280 0.270 0.285 0.285 0.285 32,400 9,166 0.2829 0.280 0.270 0.285 0.285 0.285 32,400 0.2829 5.66%
2022-02-07 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 0.00%
2022-02-04 0 0.265 0.265 0.270 - - 100 24 0.2400 0.265 0.265 0.270 - - 100 0.2400 0.00%
2022-01-31 0 0.265 0.260 0.285 - - 0 0 - 0.265 0.260 0.285 - - 0 - 0.00%
2022-01-28 0 0.265 0.265 0.285 0.260 0.260 12,000 3,120 0.2600 0.265 0.265 0.285 0.260 0.260 12,000 0.2600 -3.64%
2022-01-27 0 0.275 0.275 0.290 0.270 0.275 39,750 10,792 0.2715 0.275 0.275 0.290 0.270 0.275 39,750 0.2715 0.00%
2022-01-26 0 0.275 0.275 0.300 0.275 0.275 4,500 1,207 0.2682 0.275 0.275 0.300 0.275 0.275 4,500 0.2682 -1.79%
2022-01-25 0 0.280 0.280 0.305 0.275 0.300 20,559 5,979 0.2908 0.280 0.280 0.305 0.275 0.300 20,559 0.2908 -8.20%
2022-01-24 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2022-01-21 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2022-01-20 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - -1.61%
2022-01-19 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2022-01-18 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2022-01-17 0 0.310 0.275 0.315 - - 0 0 - 0.310 0.275 0.315 - - 0 - 0.00%
2022-01-14 0 0.310 0.300 0.310 0.300 0.310 27,000 8,220 0.3044 0.310 0.300 0.310 0.300 0.310 27,000 0.3044 8.77%
2022-01-13 0 0.285 0.270 0.285 - - 1,500 375 0.2500 0.285 0.270 0.285 - - 1,500 0.2500 0.00%
2022-01-12 0 0.285 0.270 0.285 0.285 0.285 174,000 49,590 0.2850 0.285 0.270 0.285 0.285 0.285 174,000 0.2850 0.00%
2022-01-11 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2022-01-10 0 0.285 0.270 0.285 - - 500 122 0.2440 0.285 0.270 0.285 - - 500 0.2440 0.00%
2022-01-07 0 0.285 0.270 0.285 - - 50 12 0.2400 0.285 0.270 0.285 - - 50 0.2400 -1.72%
2022-01-06 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2022-01-05 0 0.290 0.270 0.290 - - 8 2 0.2500 0.290 0.270 0.290 - - 8 0.2500 -3.33%
2022-01-04 0 0.300 0.295 0.305 0.265 0.300 129,874 38,112 0.2935 0.300 0.295 0.305 0.265 0.300 129,874 0.2935 7.14%
2022-01-03 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2021-12-31 0 0.280 0.265 0.290 0.265 0.280 135,750 36,577 0.2694 0.280 0.265 0.290 0.265 0.280 135,750 0.2694 0.00%
2021-12-30 0 0.280 0.280 0.305 0.275 0.275 21,000 5,775 0.2750 0.280 0.280 0.305 0.275 0.275 21,000 0.2750 -1.75%
2021-12-29 0 0.285 0.285 0.300 0.270 0.290 36,902 10,182 0.2759 0.285 0.285 0.300 0.270 0.290 36,902 0.2759 -5.00%
2021-12-28 0 0.300 0.300 0.325 0.290 0.300 11,500 3,345 0.2909 0.300 0.300 0.325 0.290 0.300 11,500 0.2909 0.00%
2021-12-24 0 0.300 0.290 0.335 0.300 0.300 3,000 900 0.3000 0.300 0.290 0.335 0.300 0.300 3,000 0.3000 -4.76%
2021-12-23 0 0.315 0.300 0.325 - - 0 0 - 0.315 0.300 0.325 - - 0 - 0.00%
2021-12-22 0 0.315 0.310 0.330 - - 30 8 0.2667 0.315 0.310 0.330 - - 30 0.2667 0.00%
2021-12-21 0 0.315 0.300 0.335 0.280 0.320 64,125 19,506 0.3042 0.315 0.300 0.335 0.280 0.320 64,125 0.3042 -3.08%
2021-12-20 0 0.325 0.320 0.340 - - 0 0 - 0.325 0.320 0.340 - - 0 - 0.00%
2021-12-17 0 0.325 0.325 0.345 - - 0 0 - 0.325 0.325 0.345 - - 0 - 0.00%
2021-12-16 0 0.325 0.325 0.350 - - 863 258 0.2990 0.325 0.325 0.350 - - 863 0.2990 0.00%
2021-12-15 0 0.325 0.320 0.350 0.325 0.325 3,000 975 0.3250 0.325 0.320 0.350 0.325 0.325 3,000 0.3250 0.00%
2021-12-14 0 0.325 0.320 0.355 0.325 0.325 6,001 1,950 0.3249 0.325 0.320 0.355 0.325 0.325 6,001 0.3249 -1.52%
2021-12-13 0 0.330 0.325 0.330 - - 0 0 - 0.330 0.325 0.330 - - 0 - 0.00%
2021-12-10 0 0.330 0.325 0.355 - - 0 0 - 0.330 0.325 0.355 - - 0 - 0.00%
2021-12-09 0 0.330 0.330 0.355 - - 665 207 0.3113 0.330 0.330 0.355 - - 665 0.3113 0.00%
2021-12-08 0 0.330 0.325 0.350 - - 500 145 0.2900 0.330 0.325 0.350 - - 500 0.2900 0.00%
2021-12-07 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2021-12-06 0 0.330 0.330 0.350 0.325 0.330 6,100 1,996 0.3272 0.330 0.330 0.350 0.325 0.330 6,100 0.3272 -2.94%
2021-12-03 0 0.340 0.340 0.370 - - 100 32 0.3200 0.340 0.340 0.370 - - 100 0.3200 0.00%
2021-12-02 0 0.340 0.340 0.365 - - 750 235 0.3133 0.340 0.340 0.365 - - 750 0.3133 0.00%
2021-12-01 0 0.340 0.330 0.365 - - 7 2 0.2857 0.340 0.330 0.365 - - 7 0.2857 0.00%
2021-11-30 0 0.340 0.330 0.370 - - 0 0 - 0.340 0.330 0.370 - - 0 - 0.00%
2021-11-29 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2021-11-26 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2021-11-25 0 0.340 0.340 0.365 - - 0 0 - 0.340 0.340 0.365 - - 0 - 0.00%
2021-11-24 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2021-11-23 0 0.340 0.340 0.355 0.335 0.340 10,000 3,365 0.3365 0.340 0.340 0.355 0.335 0.340 10,000 0.3365 -2.86%
2021-11-22 0 0.350 0.350 0.385 - - 0 0 - 0.350 0.350 0.385 - - 0 - 0.00%
2021-11-19 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2021-11-18 0 0.350 0.330 0.380 0.350 0.350 3,750 1,290 0.3440 0.350 0.330 0.380 0.350 0.350 3,750 0.3440 -1.41%
2021-11-17 0 0.355 0.325 0.390 - - 50 15 0.3000 0.355 0.325 0.390 - - 50 0.3000 0.00%
2021-11-16 0 0.355 0.325 0.385 - - 150 45 0.3000 0.355 0.325 0.385 - - 150 0.3000 0.00%
2021-11-15 0 0.355 0.325 0.385 - - 0 0 - 0.355 0.325 0.385 - - 0 - 0.00%
2021-11-12 0 0.355 0.325 0.375 - - 0 0 - 0.355 0.325 0.375 - - 0 - 0.00%
2021-11-11 0 0.355 0.325 0.380 - - 0 0 - 0.355 0.325 0.380 - - 0 - 0.00%
2021-11-10 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2021-11-09 0 0.355 0.335 0.380 - - 0 0 - 0.355 0.335 0.380 - - 0 - 0.00%
2021-11-08 0 0.355 0.355 0.385 0.340 0.340 3,500 1,177 0.3363 0.355 0.355 0.385 0.340 0.340 3,500 0.3363 -6.58%
2021-11-05 0 0.380 0.335 0.380 0.380 0.380 9,000 3,420 0.3800 0.380 0.335 0.380 0.380 0.380 9,000 0.3800 0.00%
2021-11-04 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2021-11-03 0 0.380 0.335 0.380 - - 500 160 0.3200 0.380 0.335 0.380 - - 500 0.3200 0.00%
2021-11-02 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2021-11-01 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2021-10-29 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2021-10-28 0 0.380 0.350 0.380 0.360 0.380 239,275 90,615 0.3787 0.380 0.350 0.380 0.360 0.380 239,275 0.3787 11.76%
2021-10-27 0 0.340 0.340 0.360 0.340 0.350 209,817 72,593 0.3460 0.340 0.340 0.360 0.340 0.350 209,817 0.3460 -1.45%
2021-10-26 0 0.345 0.345 0.395 0.345 0.345 9,000 3,105 0.3450 0.345 0.345 0.395 0.345 0.345 9,000 0.3450 -9.21%
2021-10-25 0 0.380 0.345 0.380 0.390 0.390 18,000 7,020 0.3900 0.380 0.345 0.380 0.390 0.390 18,000 0.3900 4.11%
2021-10-22 0 0.365 0.340 0.385 - - 45 14 0.3111 0.365 0.340 0.385 - - 45 0.3111 0.00%
2021-10-21 0 0.365 0.360 0.385 - - 0 0 - 0.365 0.360 0.385 - - 0 - 0.00%
2021-10-20 0 0.365 0.340 0.395 - - 0 0 - 0.365 0.340 0.395 - - 0 - 0.00%
2021-10-19 0 0.365 0.340 0.390 - - 525,000 191,625 0.3650 0.365 0.340 0.390 - - 525,000 0.3650 0.00%
2021-10-18 0 0.365 0.360 0.385 - - 1,350,003 492,751 0.3650 0.365 0.360 0.385 - - 1,350,003 0.3650 0.00%
2021-10-15 0 0.365 0.340 0.395 - - 0 0 - 0.365 0.340 0.395 - - 0 - 0.00%
2021-10-12 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - -1.35%
2021-10-11 0 0.370 0.335 0.400 - - 0 0 - 0.370 0.335 0.400 - - 0 - 0.00%
2021-10-08 0 0.370 0.345 0.370 - - 0 0 - 0.370 0.345 0.370 - - 0 - -2.63%
2021-10-07 0 0.380 0.350 0.380 0.390 0.395 24,500 9,572 0.3907 0.380 0.350 0.380 0.390 0.395 24,500 0.3907 1.33%
2021-10-06 0 0.375 0.345 0.395 - - 0 0 - 0.375 0.345 0.395 - - 0 - 0.00%
2021-10-05 0 0.375 0.360 0.380 - - 25 8 0.3200 0.375 0.360 0.380 - - 25 0.3200 0.00%
2021-10-04 0 0.375 0.345 0.395 0.365 0.375 9,000 3,315 0.3683 0.375 0.345 0.395 0.365 0.375 9,000 0.3683 5.63%
2021-09-30 0 0.355 0.345 0.395 0.355 0.355 60,000 21,300 0.3550 0.355 0.345 0.395 0.355 0.355 60,000 0.3550 0.00%
2021-09-29 0 0.355 0.355 0.395 0.355 0.355 60,000 21,300 0.3550 0.355 0.355 0.395 0.355 0.355 60,000 0.3550 2.90%
2021-09-28 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2021-09-27 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2021-09-24 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2021-09-23 0 0.345 0.345 0.390 - - 5 1 0.2000 0.345 0.345 0.390 - - 5 0.2000 0.00%
2021-09-21 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2021-09-20 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2021-09-17 0 0.345 0.345 0.390 0.345 0.345 6,017 2,023 0.3362 0.345 0.345 0.390 0.345 0.345 6,017 0.3362 0.00%
2021-09-16 0 0.345 0.345 0.395 - - 127 41 0.3228 0.345 0.345 0.395 - - 127 0.3228 0.00%
2021-09-15 0 0.345 0.345 0.385 - - 0 0 - 0.345 0.345 0.385 - - 0 - 0.00%
2021-09-14 0 0.345 0.345 0.390 0.345 0.345 4,500 1,515 0.3367 0.345 0.345 0.390 0.345 0.345 4,500 0.3367 0.00%
2021-09-13 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2021-09-10 0 0.345 0.345 0.385 - - 250 82 0.3280 0.345 0.345 0.385 - - 250 0.3280 0.00%
2021-09-09 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2021-09-08 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2021-09-07 0 0.345 0.345 0.360 - - 750 247 0.3293 0.345 0.345 0.360 - - 750 0.3293 0.00%
2021-09-06 0 0.345 0.345 0.385 0.345 0.345 36,000 12,420 0.3450 0.345 0.345 0.385 0.345 0.345 36,000 0.3450 -8.00%
2021-09-03 0 0.375 0.350 0.390 0.375 0.375 6,000 2,250 0.3750 0.375 0.350 0.390 0.375 0.375 6,000 0.3750 4.17%
2021-09-02 0 0.360 0.350 0.390 - - 112 36 0.3214 0.360 0.350 0.390 - - 112 0.3214 0.00%
2021-09-01 0 0.360 0.360 0.390 0.360 0.360 4,250 1,498 0.3525 0.360 0.360 0.390 0.360 0.360 4,250 0.3525 1.41%
2021-08-31 0 0.355 0.355 0.395 - - 0 0 - 0.355 0.355 0.395 - - 0 - 1.43%
2021-08-30 0 0.350 0.350 0.390 0.350 0.350 7,250 2,512 0.3465 0.350 0.350 0.390 0.350 0.350 7,250 0.3465 -5.41%
2021-08-27 0 0.370 0.350 0.410 - - 0 0 - 0.370 0.350 0.410 - - 0 - 0.00%
2021-08-26 0 0.370 0.350 0.405 - - 0 0 - 0.370 0.350 0.405 - - 0 - 0.00%
2021-08-25 0 0.370 0.350 0.400 - - 0 0 - 0.370 0.350 0.400 - - 0 - 0.00%
2021-08-24 0 0.370 0.370 0.395 0.355 0.370 96,045 34,322 0.3574 0.370 0.370 0.395 0.355 0.370 96,045 0.3574 5.71%
2021-08-23 0 0.350 0.345 0.350 0.345 0.370 287,800 101,259 0.3518 0.350 0.345 0.350 0.345 0.370 287,800 0.3518 -7.89%
2021-08-20 0 0.380 0.330 0.405 - - 0 0 - 0.380 0.330 0.405 - - 0 - 0.00%
2021-08-19 0 0.380 0.380 0.405 0.375 0.380 324,000 123,105 0.3800 0.380 0.380 0.405 0.375 0.380 324,000 0.3800 -5.00%
2021-08-18 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2021-08-17 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2021-08-16 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2021-08-13 0 0.400 0.400 0.415 0.395 0.410 146,000 59,740 0.4092 0.400 0.400 0.415 0.395 0.410 146,000 0.4092 5.26%
2021-08-12 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2021-08-11 0 0.380 0.370 0.405 - - 0 0 - 0.380 0.370 0.405 - - 0 - 0.00%
2021-08-10 0 0.380 0.370 0.410 - - 1,500 525 0.3500 0.380 0.370 0.410 - - 1,500 0.3500 0.00%
2021-08-09 0 0.380 0.380 0.405 0.370 0.370 3,562 1,306 0.3666 0.380 0.380 0.405 0.370 0.370 3,562 0.3666 0.00%
2021-08-06 0 0.380 0.370 0.415 - - 0 0 - 0.380 0.370 0.415 - - 0 - 0.00%
2021-08-05 0 0.380 0.370 0.410 - - 0 0 - 0.380 0.370 0.410 - - 0 - 0.00%
2021-08-04 0 0.380 0.370 0.410 - - 750 262 0.3493 0.380 0.370 0.410 - - 750 0.3493 0.00%
2021-08-03 0 0.380 0.380 0.410 0.380 0.380 8,000 3,000 0.3750 0.380 0.380 0.410 0.380 0.380 8,000 0.3750 0.00%
2021-08-02 0 0.380 0.380 0.410 - - 1,500 540 0.3600 0.380 0.380 0.410 - - 1,500 0.3600 0.00%
2021-07-30 0 0.380 0.380 0.410 - - 750 270 0.3600 0.380 0.380 0.410 - - 750 0.3600 0.00%
2021-07-29 0 0.380 0.380 0.415 0.380 0.380 3,800 1,428 0.3758 0.380 0.380 0.415 0.380 0.380 3,800 0.3758 0.00%
2021-07-28 0 0.380 0.380 0.420 0.380 0.380 7,500 2,820 0.3760 0.380 0.380 0.420 0.380 0.380 7,500 0.3760 -2.56%
2021-07-27 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2021-07-26 0 0.390 0.385 0.415 - - 0 0 - 0.390 0.385 0.415 - - 0 - 0.00%
2021-07-23 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2021-07-22 0 0.390 0.380 0.410 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2021-07-21 0 0.390 0.390 0.415 0.385 0.385 8,000 3,050 0.3813 0.390 0.390 0.415 0.385 0.385 8,000 0.3813 0.00%
2021-07-20 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2021-07-19 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2021-07-16 0 0.390 0.380 0.415 - - 0 0 - 0.390 0.380 0.415 - - 0 - 0.00%
2021-07-15 0 0.390 0.380 0.410 - - 0 0 - 0.390 0.380 0.410 - - 0 - 0.00%
2021-07-14 0 0.390 0.385 0.410 - - 0 0 - 0.390 0.385 0.410 - - 0 - 0.00%
2021-07-13 0 0.390 0.385 0.410 - - 0 0 - 0.390 0.385 0.410 - - 0 - 0.00%
2021-07-12 0 0.390 0.385 0.415 - - 100 43 0.4300 0.390 0.385 0.415 - - 100 0.4300 0.00%
2021-07-09 0 0.390 0.390 0.410 0.385 0.390 146,625 56,465 0.3851 0.390 0.390 0.410 0.385 0.390 146,625 0.3851 -2.50%
2021-07-08 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2021-07-07 0 0.400 0.400 0.420 0.390 0.390 6,500 2,465 0.3792 0.400 0.400 0.420 0.390 0.390 6,500 0.3792 -1.23%
2021-07-06 0 0.405 0.390 0.415 - - 0 0 - 0.405 0.390 0.415 - - 0 - 0.00%
2021-07-05 0 0.405 0.395 0.420 - - 550 209 0.3800 0.405 0.395 0.420 - - 550 0.3800 0.00%
2021-07-02 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2021-06-30 0 0.405 0.390 0.430 - - 0 0 - 0.405 0.390 0.430 - - 0 - 0.00%
2021-06-29 0 0.405 0.385 0.425 - - 0 0 - 0.405 0.385 0.425 - - 0 - 0.00%
2021-06-28 0 0.405 0.400 0.430 0.405 0.405 3,250 1,310 0.4031 0.405 0.400 0.430 0.405 0.405 3,250 0.4031 1.25%
2021-06-25 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2021-06-24 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2021-06-23 0 0.400 0.400 0.420 0.400 0.400 3,000 1,200 0.4000 0.400 0.400 0.420 0.400 0.400 3,000 0.4000 -4.76%
2021-06-22 0 0.420 0.400 0.420 0.415 0.420 16,000 6,655 0.4159 0.420 0.400 0.420 0.415 0.420 16,000 0.4159 2.44%
2021-06-21 0 0.410 0.390 0.410 0.390 0.410 22,350 8,914 0.3988 0.410 0.390 0.410 0.390 0.410 22,350 0.3988 2.50%
2021-06-18 0 0.400 0.400 0.420 0.400 0.400 5,850 2,283 0.3903 0.400 0.400 0.420 0.400 0.400 5,850 0.3903 0.00%
2021-06-17 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2021-06-16 0 0.400 0.400 0.425 - - 500 190 0.3800 0.400 0.400 0.425 - - 500 0.3800 0.00%
2021-06-15 0 0.400 0.400 0.425 0.400 0.410 33,034 13,392 0.4054 0.400 0.400 0.425 0.400 0.410 33,034 0.4054 3.90%
2021-06-11 0 0.385 0.385 0.400 0.385 0.385 30,000 11,550 0.3850 0.385 0.385 0.400 0.385 0.385 30,000 0.3850 1.32%
2021-06-10 0 0.380 0.380 0.395 0.380 0.380 4,502 1,680 0.3732 0.380 0.380 0.395 0.380 0.380 4,502 0.3732 -1.30%
2021-06-09 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2021-06-08 0 0.385 0.385 0.405 - - 590 212 0.3593 0.385 0.385 0.405 - - 590 0.3593 0.00%
2021-06-07 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2021-06-04 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2021-06-03 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2021-06-02 0 0.385 0.385 0.410 - - 0 0 - 0.385 0.385 0.410 - - 0 - 0.00%
2021-06-01 0 0.385 0.380 0.405 0.385 0.385 3,836 1,460 0.3806 0.385 0.380 0.405 0.385 0.385 3,836 0.3806 0.00%
2021-05-31 0 0.385 0.365 0.400 0.385 0.400 96,243 37,286 0.3874 0.385 0.365 0.400 0.385 0.400 96,243 0.3874 -6.10%
2021-05-28 0 0.410 0.410 0.425 0.410 0.440 38,925 16,776 0.4310 0.410 0.410 0.425 0.410 0.440 38,925 0.4310 0.00%
2021-05-27 0 0.410 0.385 0.435 - - 750 281 0.3747 0.410 0.385 0.435 - - 750 0.3747 0.00%
2021-05-26 0 0.410 0.385 0.440 - - 0 0 - 0.410 0.385 0.440 - - 0 - 0.00%
2021-05-25 0 0.410 0.400 0.420 0.410 0.410 71,800 29,386 0.4093 0.410 0.400 0.420 0.410 0.410 71,800 0.4093 0.00%
2021-05-24 0 0.410 0.410 0.440 - - 500 195 0.3900 0.410 0.410 0.440 - - 500 0.3900 0.00%
2021-05-21 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2021-05-20 0 0.410 0.410 0.420 0.410 0.410 25,526 10,435 0.4088 0.410 0.410 0.420 0.410 0.410 25,526 0.4088 0.00%
2021-05-18 0 0.410 0.410 0.450 0.410 0.410 10,617 4,320 0.4069 0.410 0.410 0.450 0.410 0.410 10,617 0.4069 1.23%
2021-05-17 0 0.405 0.405 0.440 - - 0 0 - 0.405 0.405 0.440 - - 0 - 0.00%
2021-05-14 0 0.405 0.400 0.440 0.400 0.405 213,100 85,823 0.4027 0.405 0.400 0.440 0.400 0.405 213,100 0.4027 3.85%
2021-05-13 0 0.390 0.390 0.400 0.390 0.390 3,750 1,447 0.3859 0.390 0.390 0.400 0.390 0.390 3,750 0.3859 0.00%
2021-05-12 0 0.390 0.390 0.405 0.380 0.390 10,300 3,893 0.3780 0.390 0.390 0.405 0.380 0.390 10,300 0.3780 0.00%
2021-05-11 0 0.390 0.390 0.410 0.385 0.390 42,000 16,260 0.3871 0.390 0.390 0.410 0.385 0.390 42,000 0.3871 1.30%
2021-05-10 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 0.00%
2021-05-07 0 0.385 0.385 0.415 0.385 0.385 5,500 2,080 0.3782 0.385 0.385 0.415 0.385 0.385 5,500 0.3782 -3.75%
2021-05-06 0 0.400 0.385 0.415 - - 0 0 - 0.400 0.385 0.415 - - 0 - 0.00%
2021-05-05 0 0.400 0.385 0.415 - - 0 0 - 0.400 0.385 0.415 - - 0 - 0.00%
2021-05-04 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2021-05-03 0 0.400 0.380 0.400 0.400 0.400 66,000 26,400 0.4000 0.400 0.380 0.400 0.400 0.400 66,000 0.4000 1.27%
2021-04-30 0 0.395 0.395 0.405 - - 150 57 0.3800 0.395 0.395 0.405 - - 150 0.3800 1.28%
2021-04-29 0 0.390 0.390 0.415 0.390 0.390 3,000 1,170 0.3900 0.390 0.390 0.415 0.390 0.390 3,000 0.3900 1.30%
2021-04-28 0 0.385 0.385 0.415 0.385 0.385 5,400 2,043 0.3783 0.385 0.385 0.415 0.385 0.385 5,400 0.3783 -3.75%
2021-04-27 0 0.400 0.400 0.415 - - 1,500 577 0.3847 0.400 0.400 0.415 - - 1,500 0.3847 2.56%
2021-04-26 0 0.390 0.390 0.415 0.390 0.390 3,680 1,422 0.3864 0.390 0.390 0.415 0.390 0.390 3,680 0.3864 -4.88%
2021-04-23 0 0.410 0.390 0.410 0.390 0.415 90,000 35,475 0.3942 0.410 0.390 0.410 0.390 0.415 90,000 0.3942 2.50%
2021-04-22 0 0.400 0.390 0.425 0.400 0.400 30,000 12,000 0.4000 0.400 0.390 0.425 0.400 0.400 30,000 0.4000 0.00%
2021-04-21 0 0.400 0.395 0.425 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2021-04-20 0 0.400 0.390 0.425 0.400 0.400 54,250 21,635 0.3988 0.400 0.390 0.425 0.400 0.400 54,250 0.3988 0.00%
2021-04-19 0 0.400 0.400 0.425 0.400 0.400 30,000 12,000 0.4000 0.400 0.400 0.425 0.400 0.400 30,000 0.4000 0.00%
2021-04-16 0 0.400 0.390 0.425 - - 7 2 0.2857 0.400 0.390 0.425 - - 7 0.2857 0.00%
2021-04-15 0 0.400 0.390 0.420 - - 0 0 - 0.400 0.390 0.420 - - 0 - 0.00%
2021-04-14 0 0.400 0.380 0.420 - - 750 270 0.3600 0.400 0.380 0.420 - - 750 0.3600 0.00%
2021-04-13 0 0.400 0.395 0.420 0.400 0.400 39,932 15,935 0.3991 0.400 0.395 0.420 0.400 0.400 39,932 0.3991 0.00%
2021-04-12 0 0.400 0.390 0.400 0.400 0.410 60,000 24,030 0.4005 0.400 0.390 0.400 0.400 0.410 60,000 0.4005 0.00%
2021-04-09 0 0.400 0.390 0.400 0.400 0.410 141,000 57,300 0.4064 0.400 0.390 0.400 0.400 0.410 141,000 0.4064 2.56%
2021-04-08 0 0.390 0.390 0.430 0.385 0.385 4,500 1,712 0.3804 0.390 0.390 0.430 0.385 0.385 4,500 0.3804 -4.88%
2021-04-07 0 0.410 0.390 0.435 - - 800 291 0.3638 0.410 0.390 0.435 - - 800 0.3638 0.00%
2021-04-01 0 0.410 0.390 0.415 - - 1,250 463 0.3704 0.410 0.390 0.415 - - 1,250 0.3704 0.00%
2021-03-31 0 0.410 0.390 0.415 - - 0 0 - 0.410 0.390 0.415 - - 0 - 0.00%
2021-03-30 0 0.410 0.380 0.410 0.380 0.410 7,500 2,910 0.3880 0.410 0.380 0.410 0.380 0.410 7,500 0.3880 2.50%
2021-03-29 0 0.400 0.385 0.430 0.375 0.400 147,500 58,805 0.3987 0.400 0.385 0.430 0.375 0.400 147,500 0.3987 1.27%
2021-03-26 0 0.395 0.360 0.395 - - 2 0 - 0.395 0.360 0.395 - - 2 - 0.00%
2021-03-25 0 0.395 0.370 0.395 0.345 0.400 61,500 23,280 0.3785 0.395 0.370 0.395 0.345 0.400 61,500 0.3785 5.33%
2021-03-24 0 0.375 0.350 0.380 0.355 0.375 6,000 2,190 0.3650 0.375 0.350 0.380 0.355 0.375 6,000 0.3650 4.17%
2021-03-23 0 0.360 0.355 0.375 0.345 0.370 675,750 239,021 0.3537 0.360 0.355 0.375 0.345 0.370 675,750 0.3537 -5.26%
2021-03-22 0 0.380 0.375 0.400 0.380 0.400 11,750 4,470 0.3804 0.380 0.375 0.400 0.380 0.400 11,750 0.3804 0.00%
2021-03-19 0 0.380 0.380 0.400 0.375 0.395 705,000 268,965 0.3815 0.380 0.380 0.400 0.375 0.395 705,000 0.3815 -3.80%
2021-03-18 0 0.395 0.390 0.395 0.395 0.400 251,062 100,143 0.3989 0.395 0.390 0.395 0.395 0.400 251,062 0.3989 -1.25%
2021-03-17 0 0.400 0.395 0.410 0.400 0.410 99,350 40,051 0.4031 0.400 0.395 0.410 0.400 0.410 99,350 0.4031 -3.61%
2021-03-16 0 0.415 0.415 0.455 0.410 0.410 15,000 6,150 0.4100 0.415 0.415 0.455 0.410 0.410 15,000 0.4100 0.00%
2021-03-15 0 0.415 0.415 0.465 0.405 0.410 6,375 2,591 0.4064 0.415 0.415 0.465 0.405 0.410 6,375 0.4064 -7.78%
2021-03-12 0 0.450 0.410 0.465 - - 4 1 0.2500 0.450 0.410 0.465 - - 4 0.2500 0.00%
2021-03-11 0 0.450 0.415 0.465 0.405 0.450 72,325 30,924 0.4276 0.450 0.415 0.465 0.405 0.450 72,325 0.4276 7.14%
2021-03-10 0 0.420 0.410 0.430 0.405 0.420 16,850 6,841 0.4060 0.420 0.410 0.430 0.405 0.420 16,850 0.4060 0.00%
2021-03-09 0 0.420 0.410 0.420 - - 75 29 0.3867 0.420 0.410 0.420 - - 75 0.3867 -2.33%
2021-03-08 0 0.430 0.410 0.455 - - 0 0 - 0.430 0.410 0.455 - - 0 - 0.00%
2021-03-05 0 0.430 0.405 0.465 - - 3 1 0.3333 0.430 0.405 0.465 - - 3 0.3333 0.00%
2021-03-04 0 0.430 0.405 0.465 - - 0 0 - 0.430 0.405 0.465 - - 0 - 0.00%
2021-03-03 0 0.430 0.420 0.460 0.430 0.450 96,525 41,557 0.4305 0.430 0.420 0.460 0.430 0.450 96,525 0.4305 -4.44%
2021-03-02 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2021-03-01 0 0.450 0.430 0.460 - - 750 307 0.4093 0.450 0.430 0.460 - - 750 0.4093 0.00%
2021-02-26 0 0.450 0.450 0.465 0.430 0.490 366,500 164,520 0.4489 0.450 0.450 0.465 0.430 0.490 366,500 0.4489 11.11%
2021-02-25 0 0.405 0.400 0.430 - - 0 0 - 0.405 0.400 0.430 - - 0 - 0.00%
2021-02-24 0 0.405 0.400 0.430 - - 0 0 - 0.405 0.400 0.430 - - 0 - 0.00%
2021-02-23 0 0.405 0.405 0.435 0.400 0.420 42,800 17,224 0.4024 0.405 0.405 0.435 0.400 0.420 42,800 0.4024 -3.57%
2021-02-22 0 0.420 0.410 0.450 0.420 0.430 132,000 54,450 0.4125 0.420 0.410 0.450 0.420 0.430 132,000 0.4125 5.00%
2021-02-19 0 0.400 0.400 0.420 - - 1,700 646 0.3800 0.400 0.400 0.420 - - 1,700 0.3800 1.27%
2021-02-18 0 0.395 0.395 0.425 0.395 0.400 77,000 30,520 0.3964 0.395 0.395 0.425 0.395 0.400 77,000 0.3964 -7.06%
2021-02-17 0 0.425 0.395 0.435 0.400 0.430 21,000 8,850 0.4214 0.425 0.395 0.435 0.400 0.430 21,000 0.4214 10.39%
2021-02-16 0 0.385 0.385 0.400 0.385 0.430 55,000 22,385 0.4070 0.385 0.385 0.400 0.385 0.430 55,000 0.4070 1.32%
2021-02-11 0 0.380 0.380 0.415 0.380 0.380 4,751 1,770 0.3726 0.380 0.380 0.415 0.380 0.380 4,751 0.3726 -1.30%
2021-02-10 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2021-02-09 0 0.385 0.385 0.420 0.380 0.380 7,500 2,820 0.3760 0.385 0.385 0.420 0.380 0.380 7,500 0.3760 0.00%
2021-02-08 0 0.385 0.385 0.425 0.380 0.395 77,750 29,846 0.3839 0.385 0.385 0.425 0.380 0.395 77,750 0.3839 -3.75%
2021-02-05 0 0.400 0.380 0.435 - - 0 0 - 0.400 0.380 0.435 - - 0 - 0.00%
2021-02-04 0 0.400 0.385 0.435 - - 450 166 0.3689 0.400 0.385 0.435 - - 450 0.3689 0.00%
2021-02-03 0 0.400 0.400 0.435 0.395 0.395 12,500 4,927 0.3942 0.400 0.400 0.435 0.395 0.395 12,500 0.3942 0.00%
2021-02-02 0 0.400 0.395 0.435 0.400 0.400 12,375 4,942 0.3994 0.400 0.395 0.435 0.400 0.400 12,375 0.3994 0.00%
2021-02-01 0 0.400 0.400 0.440 - - 2 0 - 0.400 0.400 0.440 - - 2 - 0.00%
2021-01-29 0 0.400 0.400 0.440 0.400 0.400 3,500 1,390 0.3971 0.400 0.400 0.440 0.400 0.400 3,500 0.3971 0.00%
2021-01-28 0 0.400 0.400 0.450 0.400 0.405 23,163 9,303 0.4016 0.400 0.400 0.450 0.400 0.405 23,163 0.4016 -2.44%
2021-01-27 0 0.410 0.410 0.450 0.400 0.405 13,000 5,227 0.4021 0.410 0.410 0.450 0.400 0.405 13,000 0.4021 0.00%
2021-01-26 0 0.410 0.410 0.455 0.410 0.450 294,750 125,088 0.4244 0.410 0.410 0.455 0.410 0.450 294,750 0.4244 -7.87%
2021-01-25 0 0.445 0.440 0.470 0.435 0.470 226,500 101,685 0.4489 0.445 0.440 0.470 0.435 0.470 226,500 0.4489 -9.18%
2021-01-22 0 0.490 0.465 0.490 - - 750 333 0.4440 0.490 0.465 0.490 - - 750 0.4440 -3.92%
2021-01-21 0 0.510 0.470 0.510 - - 1,675 737 0.4400 0.510 0.470 0.510 - - 1,675 0.4400 -3.77%
2021-01-20 0 0.530 0.475 0.530 0.580 0.580 3,375 1,912 0.5665 0.530 0.475 0.530 0.580 0.580 3,375 0.5665 -1.85%
2021-01-19 0 0.540 0.510 0.550 0.500 0.600 120,950 70,174 0.5802 0.540 0.510 0.550 0.500 0.600 120,950 0.5802 3.85%
2021-01-18 0 0.520 0.495 0.520 0.410 0.530 819,998 402,255 0.4906 0.520 0.495 0.520 0.410 0.530 819,998 0.4906 30.00%
2021-01-15 0 0.400 0.390 0.410 0.400 0.400 6,500 2,587 0.3980 0.400 0.390 0.410 0.400 0.400 6,500 0.3980 -2.44%
2021-01-14 0 0.410 0.410 0.415 0.410 0.410 105,750 43,320 0.4096 0.410 0.410 0.415 0.410 0.410 105,750 0.4096 2.50%
2021-01-13 0 0.400 0.380 0.400 0.400 0.400 10,500 4,170 0.3971 0.400 0.380 0.400 0.400 0.400 10,500 0.3971 0.00%
2021-01-12 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2021-01-11 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2021-01-08 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2021-01-07 0 0.400 0.380 0.410 - - 1,050 372 0.3543 0.400 0.380 0.410 - - 1,050 0.3543 0.00%
2021-01-06 0 0.400 0.375 0.415 - - 300 108 0.3600 0.400 0.375 0.415 - - 300 0.3600 0.00%
2021-01-05 0 0.400 0.400 0.415 0.370 0.400 52,500 20,265 0.3860 0.400 0.400 0.415 0.370 0.400 52,500 0.3860 0.00%
2021-01-04 0 0.400 0.400 0.410 0.400 0.400 11,450 4,487 0.3919 0.400 0.400 0.410 0.400 0.400 11,450 0.3919 2.56%
2020-12-31 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2020-12-30 0 0.390 0.390 0.400 0.370 0.390 33,375 12,600 0.3775 0.390 0.390 0.400 0.370 0.390 33,375 0.3775 2.63%
2020-12-29 0 0.380 0.375 0.390 - - 0 0 - 0.380 0.375 0.390 - - 0 - 0.00%
2020-12-28 0 0.380 0.375 0.390 0.380 0.380 145,900 55,404 0.3797 0.380 0.375 0.390 0.380 0.380 145,900 0.3797 1.33%
2020-12-24 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2020-12-23 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2020-12-22 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 0.00%
2020-12-21 0 0.375 0.375 0.405 0.375 0.375 6,341 2,372 0.3741 0.375 0.375 0.405 0.375 0.375 6,341 0.3741 -1.32%
2020-12-18 0 0.380 0.380 0.405 0.380 0.380 4,500 1,683 0.3740 0.380 0.380 0.405 0.380 0.380 4,500 0.3740 -6.17%
2020-12-17 0 0.405 0.375 0.405 0.365 0.420 35,250 13,957 0.3959 0.405 0.375 0.405 0.365 0.420 35,250 0.3959 8.00%
2020-12-16 0 0.375 0.370 0.395 - - 600 210 0.3500 0.375 0.370 0.395 - - 600 0.3500 0.00%
2020-12-15 0 0.375 0.370 0.390 - - 6,000 2,220 0.3700 0.375 0.370 0.390 - - 6,000 0.3700 0.00%
2020-12-14 0 0.375 0.375 0.390 - - 2,000 700 0.3500 0.375 0.375 0.390 - - 2,000 0.3500 0.00%
2020-12-11 0 0.375 0.370 0.390 0.375 0.375 4,503 1,651 0.3666 0.375 0.370 0.390 0.375 0.375 4,503 0.3666 0.00%
2020-12-10 0 0.375 0.375 0.410 0.375 0.375 4,750 1,755 0.3695 0.375 0.375 0.410 0.375 0.375 4,750 0.3695 -5.06%
2020-12-09 0 0.395 0.375 0.400 0.395 0.400 30,000 11,985 0.3995 0.395 0.375 0.400 0.395 0.400 30,000 0.3995 -1.25%
2020-12-08 0 0.400 0.375 0.405 - - 350 126 0.3600 0.400 0.375 0.405 - - 350 0.3600 0.00%
2020-12-07 0 0.400 0.390 0.410 0.360 0.400 124,700 47,117 0.3778 0.400 0.390 0.410 0.360 0.400 124,700 0.3778 5.26%
2020-12-04 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 5.56%
2020-12-03 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2020-12-02 0 0.360 0.360 0.395 0.360 0.360 144,700 52,031 0.3596 0.360 0.360 0.395 0.360 0.360 144,700 0.3596 -2.70%
2020-12-01 0 0.370 0.365 0.380 0.370 0.370 9,000 3,330 0.3700 0.370 0.365 0.380 0.370 0.370 9,000 0.3700 0.00%
2020-11-30 0 0.370 0.360 0.390 - - 1,526 518 0.3394 0.370 0.360 0.390 - - 1,526 0.3394 0.00%
2020-11-27 0 0.370 0.360 0.395 0.365 0.370 15,000 5,478 0.3652 0.370 0.360 0.395 0.365 0.370 15,000 0.3652 0.00%
2020-11-26 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2020-11-25 0 0.370 0.370 0.395 - - 1,937 677 0.3495 0.370 0.370 0.395 - - 1,937 0.3495 0.00%
2020-11-24 0 0.370 0.370 0.400 0.370 0.370 6,250 2,307 0.3691 0.370 0.370 0.400 0.370 0.370 6,250 0.3691 -2.63%
2020-11-23 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2020-11-20 0 0.380 0.370 0.390 0.380 0.385 10,000 3,800 0.3800 0.380 0.370 0.390 0.380 0.385 10,000 0.3800 -3.80%
2020-11-19 0 0.395 0.395 0.420 0.390 0.390 4,601 1,758 0.3821 0.395 0.395 0.420 0.390 0.390 4,601 0.3821 0.00%
2020-11-18 0 0.395 0.390 0.395 - - 0 0 - 0.395 0.390 0.395 - - 0 - -1.25%
2020-11-17 0 0.400 0.385 0.430 - - 0 0 - 0.400 0.385 0.430 - - 0 - 0.00%
2020-11-16 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2020-11-13 0 0.400 0.400 0.415 0.390 0.390 4,750 1,825 0.3842 0.400 0.400 0.415 0.390 0.390 4,750 0.3842 -3.61%
2020-11-12 0 0.415 0.390 0.430 - - 500 190 0.3800 0.415 0.390 0.430 - - 500 0.3800 0.00%
2020-11-11 0 0.415 0.415 0.440 0.415 0.415 18,000 7,470 0.4150 0.415 0.415 0.440 0.415 0.415 18,000 0.4150 1.22%
2020-11-10 0 0.410 0.385 0.415 - - 0 0 - 0.410 0.385 0.415 - - 0 - 0.00%
2020-11-09 0 0.410 0.385 0.410 0.410 0.420 147,000 60,645 0.4126 0.410 0.385 0.410 0.410 0.420 147,000 0.4126 6.49%
2020-11-06 0 0.385 0.375 0.415 - - 650 234 0.3600 0.385 0.375 0.415 - - 650 0.3600 0.00%
2020-11-05 0 0.385 0.385 0.410 0.375 0.380 15,545 5,851 0.3764 0.385 0.385 0.410 0.375 0.380 15,545 0.3764 0.00%
2020-11-04 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2020-11-03 0 0.385 0.385 0.410 0.380 0.380 12,000 4,490 0.3742 0.385 0.385 0.410 0.380 0.380 12,000 0.3742 -3.75%
2020-11-02 0 0.400 0.375 0.400 - - 2,500 875 0.3500 0.400 0.375 0.400 - - 2,500 0.3500 -1.23%
2020-10-30 0 0.405 0.380 0.405 - - 250 92 0.3680 0.405 0.380 0.405 - - 250 0.3680 -2.41%
2020-10-29 0 0.415 0.400 0.420 0.390 0.415 27,000 10,875 0.4028 0.415 0.400 0.420 0.390 0.415 27,000 0.4028 13.70%
2020-10-28 0 0.365 0.365 0.390 0.360 0.360 4,000 1,420 0.3550 0.365 0.365 0.390 0.360 0.360 4,000 0.3550 1.39%
2020-10-27 0 0.360 0.360 0.390 0.360 0.365 17,500 6,235 0.3563 0.360 0.360 0.390 0.360 0.365 17,500 0.3563 -2.70%
2020-10-23 0 0.370 0.365 0.415 - - 0 0 - 0.370 0.365 0.415 - - 0 - 0.00%
2020-10-22 0 0.370 0.365 0.415 - - 0 0 - 0.370 0.365 0.415 - - 0 - 0.00%
2020-10-21 0 0.370 0.370 0.415 0.370 0.370 5,500 1,997 0.3631 0.370 0.370 0.415 0.370 0.370 5,500 0.3631 0.00%
2020-10-20 0 0.370 0.370 0.415 0.365 0.375 8,500 3,095 0.3641 0.370 0.370 0.415 0.365 0.375 8,500 0.3641 -2.63%
2020-10-19 0 0.380 0.380 0.415 0.380 0.380 4,000 1,500 0.3750 0.380 0.380 0.415 0.380 0.380 4,000 0.3750 0.00%
2020-10-16 0 0.380 0.375 0.415 - - 750 262 0.3493 0.380 0.375 0.415 - - 750 0.3493 0.00%
2020-10-15 0 0.380 0.380 0.415 0.375 0.375 5,000 1,845 0.3690 0.380 0.380 0.415 0.375 0.375 5,000 0.3690 -2.56%
2020-10-14 0 0.390 0.390 0.425 0.380 0.390 43,500 16,582 0.3812 0.390 0.390 0.425 0.380 0.390 43,500 0.3812 -1.27%
2020-10-12 0 0.395 0.390 0.430 - - 500 185 0.3700 0.395 0.390 0.430 - - 500 0.3700 0.00%
2020-10-09 0 0.395 0.395 0.425 0.395 0.395 3,377 1,326 0.3927 0.395 0.395 0.425 0.395 0.395 3,377 0.3927 0.00%
2020-10-08 0 0.395 0.395 0.410 0.395 0.395 43,250 17,058 0.3944 0.395 0.395 0.410 0.395 0.395 43,250 0.3944 0.00%
2020-10-07 0 0.395 0.395 0.430 - - 750 285 0.3800 0.395 0.395 0.430 - - 750 0.3800 0.00%
2020-10-06 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2020-10-05 0 0.395 0.395 0.420 0.395 0.395 39,113 15,402 0.3938 0.395 0.395 0.420 0.395 0.395 39,113 0.3938 -1.25%
2020-09-30 0 0.400 0.400 0.420 0.400 0.400 156,775 62,634 0.3995 0.400 0.400 0.420 0.400 0.400 156,775 0.3995 1.27%
2020-09-29 0 0.395 0.395 0.430 0.395 0.395 45,000 17,715 0.3937 0.395 0.395 0.430 0.395 0.395 45,000 0.3937 -1.25%
2020-09-28 0 0.400 0.390 0.415 - - 0 0 - 0.400 0.390 0.415 - - 0 - 0.00%
2020-09-25 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2020-09-24 0 0.400 0.400 0.405 0.400 0.400 15,000 6,000 0.4000 0.400 0.400 0.405 0.400 0.400 15,000 0.4000 0.00%
2020-09-23 0 0.400 0.400 0.415 0.400 0.410 15,000 6,120 0.4080 0.400 0.400 0.415 0.400 0.410 15,000 0.4080 -2.44%
2020-09-22 0 0.410 0.410 0.420 0.395 0.420 241,778 99,135 0.4100 0.410 0.410 0.420 0.395 0.420 241,778 0.4100 -2.38%
2020-09-21 0 0.420 0.400 0.420 - - 2 0 - 0.420 0.400 0.420 - - 2 - -1.18%
2020-09-18 0 0.425 0.410 0.430 0.425 0.425 9,000 3,825 0.4250 0.425 0.410 0.430 0.425 0.425 9,000 0.4250 3.66%
2020-09-17 0 0.410 0.395 0.425 - - 0 0 - 0.410 0.395 0.425 - - 0 - 0.00%
2020-09-16 0 0.410 0.395 0.410 0.410 0.410 300,000 123,000 0.4100 0.410 0.395 0.410 0.410 0.410 300,000 0.4100 -1.20%
2020-09-15 0 0.415 0.385 0.415 - - 604 223 0.3692 0.415 0.385 0.415 - - 604 0.3692 0.00%
2020-09-14 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2020-09-11 0 0.415 0.380 0.415 0.415 0.415 117,000 48,555 0.4150 0.415 0.380 0.415 0.415 0.415 117,000 0.4150 0.00%
2020-09-10 0 0.415 0.380 0.420 0.415 0.415 345,000 143,175 0.4150 0.415 0.380 0.420 0.415 0.415 345,000 0.4150 -1.19%
2020-09-09 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2020-09-08 0 0.420 0.395 0.435 - - 200 75 0.3750 0.420 0.395 0.435 - - 200 0.3750 0.00%
2020-09-07 0 0.420 0.395 0.440 0.415 0.420 36,000 15,090 0.4192 0.420 0.395 0.440 0.415 0.420 36,000 0.4192 3.70%
2020-09-04 0 0.405 0.395 0.440 - - 0 0 - 0.405 0.395 0.440 - - 0 - 0.00%
2020-09-03 0 0.405 0.405 0.435 0.390 0.400 10,550 4,144 0.3928 0.405 0.405 0.435 0.390 0.400 10,550 0.3928 3.85%
2020-09-02 0 0.390 0.390 0.435 - - 0 0 - 0.390 0.390 0.435 - - 0 - 0.00%
2020-09-01 0 0.390 0.390 0.430 - - 500 185 0.3700 0.390 0.390 0.430 - - 500 0.3700 0.00%
2020-08-31 0 0.390 0.405 0.425 0.390 0.390 4,500 1,710 0.3800 0.390 0.405 0.425 0.390 0.390 4,500 0.3800 -4.88%
2020-08-28 0 0.410 0.410 0.435 0.410 0.410 10,500 4,260 0.4057 0.410 0.410 0.435 0.410 0.410 10,500 0.4057 -6.82%
2020-08-27 0 0.440 0.420 0.445 0.420 0.440 239,000 105,020 0.4394 0.440 0.420 0.445 0.420 0.440 239,000 0.4394 10.00%
2020-08-26 0 0.400 0.400 0.440 0.400 0.400 13,006 5,182 0.3984 0.400 0.400 0.440 0.400 0.400 13,006 0.3984 -2.44%
2020-08-25 0 0.410 0.400 0.410 0.400 0.410 108,000 44,145 0.4088 0.410 0.400 0.410 0.400 0.410 108,000 0.4088 9.33%
2020-08-24 0 0.375 0.375 0.400 0.375 0.380 8,000 2,975 0.3719 0.375 0.375 0.400 0.375 0.380 8,000 0.3719 -2.60%
2020-08-21 0 0.385 0.385 0.395 0.375 0.385 61,750 23,545 0.3813 0.385 0.385 0.395 0.375 0.385 61,750 0.3813 -6.10%
2020-08-20 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2020-08-19 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2020-08-18 0 0.410 0.370 0.410 - - 1,000 360 0.3600 0.410 0.370 0.410 - - 1,000 0.3600 0.00%
2020-08-17 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2020-08-14 0 0.410 0.390 0.410 0.375 0.420 42,743 17,427 0.4077 0.410 0.390 0.410 0.375 0.420 42,743 0.4077 7.89%
2020-08-13 0 0.380 0.380 0.400 0.375 0.375 3,375 1,256 0.3721 0.380 0.380 0.400 0.375 0.375 3,375 0.3721 0.00%
2020-08-12 0 0.380 0.380 0.405 - - 250 90 0.3600 0.380 0.380 0.405 - - 250 0.3600 0.00%
2020-08-11 0 0.380 0.370 0.405 - - 975 341 0.3497 0.380 0.370 0.405 - - 975 0.3497 0.00%
2020-08-10 0 0.380 0.370 0.405 - - 1,000 350 0.3500 0.380 0.370 0.405 - - 1,000 0.3500 0.00%
2020-08-07 0 0.380 0.380 0.410 0.370 0.410 10,500 4,005 0.3814 0.380 0.380 0.410 0.370 0.410 10,500 0.3814 -6.17%
2020-08-06 0 0.405 0.365 0.405 0.410 0.415 10,907 4,377 0.4013 0.405 0.365 0.405 0.410 0.415 10,907 0.4013 8.00%
2020-08-05 0 0.375 0.360 0.405 - - 875 297 0.3394 0.375 0.360 0.405 - - 875 0.3394 0.00%
2020-08-04 0 0.375 0.360 0.400 - - 0 0 - 0.375 0.360 0.400 - - 0 - 0.00%
2020-08-03 0 0.375 0.375 0.400 0.375 0.375 3,900 1,431 0.3669 0.375 0.375 0.400 0.375 0.375 3,900 0.3669 -3.85%
2020-07-31 0 0.390 0.365 0.400 - - 250 85 0.3400 0.390 0.365 0.400 - - 250 0.3400 0.00%
2020-07-30 0 0.390 0.365 0.400 0.390 0.390 3,193 1,236 0.3871 0.390 0.365 0.400 0.390 0.390 3,193 0.3871 2.63%
2020-07-29 0 0.380 0.370 0.385 0.360 0.380 28,100 10,344 0.3681 0.380 0.370 0.385 0.360 0.380 28,100 0.3681 -2.56%
2020-07-28 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2020-07-27 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2020-07-24 0 0.390 0.355 0.430 - - 0 0 - 0.390 0.355 0.430 - - 0 - 0.00%
2020-07-23 0 0.390 0.365 0.430 - - 150 51 0.3400 0.390 0.365 0.430 - - 150 0.3400 0.00%
2020-07-22 0 0.390 0.375 0.430 - - 0 0 - 0.390 0.375 0.430 - - 0 - 0.00%
2020-07-21 0 0.390 0.380 0.425 0.370 0.390 309,505 120,486 0.3893 0.390 0.380 0.425 0.370 0.390 309,505 0.3893 0.00%
2020-07-20 0 0.390 0.385 0.400 0.390 0.410 122,000 47,817 0.3919 0.390 0.385 0.400 0.390 0.410 122,000 0.3919 -3.70%
2020-07-17 0 0.405 0.405 0.435 0.390 0.445 30,000 12,210 0.4070 0.405 0.405 0.435 0.390 0.445 30,000 0.4070 -2.41%
2020-07-16 0 0.415 0.400 0.450 - - 0 0 - 0.415 0.400 0.450 - - 0 - 0.00%
2020-07-15 0 0.415 0.415 0.455 0.400 0.410 97,500 39,870 0.4089 0.415 0.415 0.455 0.400 0.410 97,500 0.4089 -1.19%
2020-07-14 0 0.420 0.400 0.460 0.420 0.420 5,400 2,232 0.4133 0.420 0.400 0.460 0.420 0.420 5,400 0.4133 1.20%
2020-07-13 0 0.415 0.415 0.460 0.410 0.410 3,500 1,427 0.4077 0.415 0.415 0.460 0.410 0.410 3,500 0.4077 0.00%
2020-07-10 0 0.415 0.415 0.420 0.415 0.415 3,850 1,576 0.4094 0.415 0.415 0.420 0.415 0.415 3,850 0.4094 -2.35%
2020-07-09 0 0.425 0.420 0.425 0.425 0.430 364,202 155,769 0.4277 0.425 0.420 0.425 0.425 0.430 364,202 0.4277 1.19%
2020-07-08 0 0.420 0.405 0.420 0.420 0.420 322,522 135,433 0.4199 0.420 0.405 0.420 0.420 0.420 322,522 0.4199 -4.55%
2020-07-07 0 0.440 0.425 0.465 0.440 0.440 30,750 13,500 0.4390 0.440 0.425 0.465 0.440 0.440 30,750 0.4390 -2.22%
2020-07-06 0 0.450 0.420 0.460 0.400 0.450 324,650 139,041 0.4283 0.450 0.420 0.460 0.400 0.450 324,650 0.4283 7.14%
2020-07-03 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2020-07-02 0 0.420 0.410 0.475 - - 1,378 537 0.3897 0.420 0.410 0.475 - - 1,378 0.3897 0.00%
2020-06-30 0 0.420 0.415 0.480 - - 0 0 - 0.420 0.415 0.480 - - 0 - 0.00%
2020-06-29 0 0.420 0.410 0.470 - - 0 0 - 0.420 0.410 0.470 - - 0 - 0.00%
2020-06-26 0 0.420 0.420 0.475 0.415 0.415 5,250 2,128 0.4053 0.420 0.420 0.475 0.415 0.415 5,250 0.4053 0.00%
2020-06-24 0 0.420 0.420 0.475 0.415 0.415 4,003 1,646 0.4112 0.420 0.420 0.475 0.415 0.415 4,003 0.4112 -2.33%
2020-06-23 0 0.430 0.420 0.430 - - 2,000 790 0.3950 0.430 0.420 0.430 - - 2,000 0.3950 0.00%
2020-06-22 0 0.430 0.420 0.485 - - 0 0 - 0.430 0.420 0.485 - - 0 - 0.00%
2020-06-19 0 0.430 0.410 0.480 - - 0 0 - 0.430 0.410 0.480 - - 0 - 0.00%
2020-06-18 0 0.430 0.420 0.480 - - 0 0 - 0.430 0.420 0.480 - - 0 - 0.00%
2020-06-17 0 0.430 0.430 0.450 0.430 0.430 3,000 1,290 0.4300 0.430 0.430 0.450 0.430 0.430 3,000 0.4300 0.00%
2020-06-16 0 0.430 0.430 0.485 0.430 0.470 22,500 10,110 0.4493 0.430 0.430 0.485 0.430 0.470 22,500 0.4493 -4.44%
2020-06-15 0 0.450 0.450 0.475 - - 600 258 0.4300 0.450 0.450 0.475 - - 600 0.4300 7.14%
2020-06-12 0 0.420 0.405 0.470 - - 0 0 - 0.420 0.405 0.470 - - 0 - 0.00%
2020-06-11 0 0.420 0.410 0.485 - - 500 200 0.4000 0.420 0.410 0.485 - - 500 0.4000 0.00%
2020-06-10 0 0.420 0.415 0.485 - - 850 335 0.3941 0.420 0.415 0.485 - - 850 0.3941 0.00%
2020-06-09 0 0.420 0.420 0.480 0.420 0.420 53,000 22,220 0.4192 0.420 0.420 0.480 0.420 0.420 53,000 0.4192 -2.33%
2020-06-08 0 0.430 0.430 0.485 - - 33 13 0.3939 0.430 0.430 0.485 - - 33 0.3939 0.00%
2020-06-05 0 0.430 0.415 0.440 0.425 0.430 14,250 6,045 0.4242 0.430 0.415 0.440 0.425 0.430 14,250 0.4242 0.00%
2020-06-04 0 0.430 0.430 0.445 0.410 0.430 26,250 11,137 0.4243 0.430 0.430 0.445 0.410 0.430 26,250 0.4243 4.88%
2020-06-03 0 0.410 0.410 0.430 0.410 0.410 5,500 2,207 0.4013 0.410 0.410 0.430 0.410 0.410 5,500 0.4013 -3.53%
2020-06-02 0 0.425 0.425 0.435 0.410 0.415 23,900 9,798 0.4100 0.425 0.425 0.435 0.410 0.415 23,900 0.4100 -2.30%
2020-06-01 0 0.435 0.435 0.440 0.410 0.435 130,350 54,866 0.4209 0.435 0.435 0.440 0.410 0.435 130,350 0.4209 2.35%
2020-05-29 0 0.425 0.425 0.450 0.410 0.410 7,850 3,185 0.4057 0.425 0.425 0.450 0.410 0.410 7,850 0.4057 -5.56%
2020-05-28 0 0.450 0.405 0.450 - - 1,275 496 0.3890 0.450 0.405 0.450 - - 1,275 0.3890 -1.10%
2020-05-27 0 0.455 0.400 0.475 - - 0 0 - 0.455 0.400 0.475 - - 0 - 0.00%
2020-05-26 0 0.455 0.400 0.480 0.455 0.455 15,000 6,825 0.4550 0.455 0.400 0.480 0.455 0.455 15,000 0.4550 0.00%
2020-05-25 0 0.455 0.400 0.470 - - 250 95 0.3800 0.455 0.400 0.470 - - 250 0.3800 0.00%
2020-05-22 0 0.455 0.400 0.475 - - 0 0 - 0.455 0.400 0.475 - - 0 - 0.00%
2020-05-21 0 0.455 0.415 0.480 0.455 0.455 6,000 2,730 0.4550 0.455 0.415 0.480 0.455 0.455 6,000 0.4550 0.00%
2020-05-20 0 0.455 0.425 0.460 - - 0 0 - 0.455 0.425 0.460 - - 0 - 0.00%
2020-05-19 0 0.455 0.410 0.455 - - 1,505 584 0.3880 0.455 0.410 0.455 - - 1,505 0.3880 0.00%
2020-05-18 0 0.455 0.430 0.470 0.405 0.455 24,800 10,911 0.4400 0.455 0.430 0.470 0.405 0.455 24,800 0.4400 0.00%
2020-05-15 0 0.455 0.425 0.470 - - 0 0 - 0.455 0.425 0.470 - - 0 - 0.00%
2020-05-14 0 0.455 0.440 0.475 - - 250 105 0.4200 0.455 0.440 0.475 - - 250 0.4200 0.00%
2020-05-13 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2020-05-12 0 0.455 0.450 0.470 0.455 0.455 3,750 1,687 0.4499 0.455 0.450 0.470 0.455 0.455 3,750 0.4499 0.00%
2020-05-11 0 0.455 0.455 0.490 0.445 0.455 8,000 3,580 0.4475 0.455 0.455 0.490 0.445 0.455 8,000 0.4475 -2.15%
2020-05-08 0 0.465 0.460 0.490 0.465 0.495 13,000 6,271 0.4824 0.465 0.460 0.490 0.465 0.495 13,000 0.4824 0.00%
2020-05-07 0 0.465 0.450 0.495 - - 0 0 - 0.465 0.450 0.495 - - 0 - 0.00%
2020-05-06 0 0.465 0.450 0.490 - - 0 0 - 0.465 0.450 0.490 - - 0 - 0.00%
2020-05-05 0 0.465 0.460 0.495 - - 3,000 1,440 0.4800 0.465 0.460 0.495 - - 3,000 0.4800 0.00%
2020-05-04 0 0.465 0.450 0.490 0.450 0.460 94,750 42,966 0.4535 0.465 0.450 0.490 0.450 0.460 94,750 0.4535 -5.10%
2020-04-29 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2020-04-28 0 0.490 0.460 0.500 - - 150 66 0.4400 0.490 0.460 0.500 - - 150 0.4400 0.00%
2020-04-27 0 0.490 0.470 0.500 - - 0 0 - 0.490 0.470 0.500 - - 0 - 0.00%
2020-04-24 0 0.490 0.465 0.500 - - 0 0 - 0.490 0.465 0.500 - - 0 - 0.00%
2020-04-23 0 0.490 0.475 0.490 0.455 0.490 25,000 11,830 0.4732 0.490 0.475 0.490 0.455 0.490 25,000 0.4732 -2.00%
2020-04-22 0 0.500 0.465 0.520 0.450 0.500 33,000 15,060 0.4564 0.500 0.465 0.520 0.450 0.500 33,000 0.4564 -1.96%
2020-04-21 0 0.510 0.465 0.530 - - 1,000 430 0.4300 0.510 0.465 0.530 - - 1,000 0.4300 0.00%
2020-04-20 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - 0.00%
2020-04-17 0 0.510 0.500 0.520 - - 400 186 0.4650 0.510 0.500 0.520 - - 400 0.4650 0.00%
2020-04-16 0 0.510 0.465 0.520 - - 500 225 0.4500 0.510 0.465 0.520 - - 500 0.4500 0.00%
2020-04-15 0 0.510 0.465 0.510 0.500 0.510 51,000 25,530 0.5006 0.510 0.465 0.510 0.500 0.510 51,000 0.5006 -1.92%
2020-04-14 0 0.520 0.470 0.520 0.455 0.520 34,250 17,280 0.5045 0.520 0.470 0.520 0.455 0.520 34,250 0.5045 6.12%
2020-04-09 0 0.490 0.460 0.500 - - 0 0 - 0.490 0.460 0.500 - - 0 - 0.00%
2020-04-08 0 0.490 0.480 0.600 0.490 0.490 12,000 5,880 0.4900 0.490 0.480 0.600 0.490 0.490 12,000 0.4900 -5.77%
2020-04-07 0 0.520 0.490 0.520 0.460 0.530 42,500 20,855 0.4907 0.520 0.490 0.520 0.460 0.530 42,500 0.4907 -1.89%
2020-04-06 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -1.85%
2020-04-03 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2020-04-02 0 0.540 0.490 0.610 - - 0 0 - 0.540 0.490 0.610 - - 0 - 0.00%
2020-04-01 0 0.540 0.470 0.580 0.540 0.540 7,750 4,027 0.5196 0.540 0.470 0.580 0.540 0.540 7,750 0.5196 -8.47%
2020-03-31 0 0.590 0.550 0.590 0.590 0.610 73,000 44,270 0.6064 0.590 0.550 0.590 0.590 0.610 73,000 0.6064 13.46%
2020-03-30 0 0.520 0.470 0.520 0.465 0.520 42,000 20,820 0.4957 0.520 0.470 0.520 0.465 0.520 42,000 0.4957 -7.14%
2020-03-27 0 0.560 0.460 0.560 - - 0 0 - 0.560 0.460 0.560 - - 0 - -3.45%
2020-03-26 0 0.580 0.500 0.580 0.580 0.580 15,000 8,700 0.5800 0.580 0.500 0.580 0.580 0.580 15,000 0.5800 1.75%
2020-03-25 0 0.570 0.470 0.570 0.570 0.570 15,000 8,550 0.5700 0.570 0.470 0.570 0.570 0.570 15,000 0.5700 14.00%
2020-03-24 0 0.500 0.500 0.560 0.490 0.490 3,000 1,470 0.4900 0.500 0.500 0.560 0.490 0.490 3,000 0.4900 -12.28%
2020-03-23 0 0.570 0.490 0.600 - - 0 0 - 0.570 0.490 0.600 - - 0 - 0.00%
2020-03-20 0 0.570 0.490 0.570 0.560 0.570 6,750 3,780 0.5600 0.570 0.490 0.570 0.560 0.570 6,750 0.5600 -5.00%
2020-03-19 0 0.600 0.490 0.600 - - 600 282 0.4700 0.600 0.490 0.600 - - 600 0.4700 0.00%
2020-03-18 0 0.600 0.510 0.620 - - 300 144 0.4800 0.600 0.510 0.620 - - 300 0.4800 0.00%
2020-03-17 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2020-03-16 0 0.600 0.550 0.620 - - 500 255 0.5100 0.600 0.550 0.620 - - 500 0.5100 0.00%
2020-03-13 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2020-03-12 0 0.600 0.600 0.620 0.590 0.600 116,250 69,547 0.5983 0.600 0.600 0.620 0.590 0.600 116,250 0.5983 -9.09%
2020-03-11 0 0.660 0.600 0.780 - - 0 0 - 0.660 0.600 0.780 - - 0 - 0.00%
2020-03-10 0 0.660 0.620 0.690 - - 0 0 - 0.660 0.620 0.690 - - 0 - 0.00%
2020-03-09 0 0.660 0.660 0.710 0.650 0.660 27,000 17,670 0.6544 0.660 0.660 0.710 0.650 0.660 27,000 0.6544 -10.81%
2020-03-06 0 0.740 0.650 0.800 - - 0 0 - 0.740 0.650 0.800 - - 0 - 0.00%
2020-03-05 0 0.740 0.580 0.790 0.740 0.750 7,000 5,020 0.7171 0.740 0.580 0.790 0.740 0.750 7,000 0.7171 -2.63%
2020-03-04 0 0.760 0.700 0.790 - - 250 167 0.6680 0.760 0.700 0.790 - - 250 0.6680 0.00%
2020-03-03 0 0.760 0.760 0.800 0.760 0.760 5,050 3,698 0.7323 0.760 0.760 0.800 0.760 0.760 5,050 0.7323 1.33%
2020-03-02 0 0.750 0.700 0.850 - - 750 510 0.6800 0.750 0.700 0.850 - - 750 0.6800 0.00%
2020-02-28 0 0.750 0.750 0.850 0.750 0.770 12,500 9,455 0.7564 0.750 0.750 0.850 0.750 0.770 12,500 0.7564 -3.85%
2020-02-27 0 0.780 0.780 0.850 0.760 0.760 3,000 2,280 0.7600 0.780 0.780 0.850 0.760 0.760 3,000 0.7600 -8.24%
2020-02-26 0 0.850 0.770 0.850 0.870 0.870 110,260 95,632 0.8673 0.850 0.770 0.850 0.870 0.870 110,260 0.8673 0.00%
2020-02-25 0 0.850 0.770 0.850 - - 250 185 0.7400 0.850 0.770 0.850 - - 250 0.7400 0.00%
2020-02-24 0 0.850 0.800 0.850 0.840 0.860 9,000 7,650 0.8500 0.850 0.800 0.850 0.840 0.860 9,000 0.8500 1.19%
2020-02-21 0 0.840 0.840 0.850 0.840 0.880 6,500 5,535 0.8515 0.840 0.840 0.850 0.840 0.880 6,500 0.8515 5.00%
2020-02-20 0 0.800 0.560 0.800 0.800 0.800 9,012 7,206 0.7996 0.800 0.560 0.800 0.800 0.800 9,012 0.7996 0.00%
2020-02-19 0 0.800 0.790 0.850 0.800 0.800 15,000 12,000 0.8000 0.800 0.790 0.850 0.800 0.800 15,000 0.8000 -5.88%
2020-02-18 0 0.850 0.850 0.870 0.850 0.850 6,000 5,100 0.8500 0.850 0.850 0.870 0.850 0.850 6,000 0.8500 0.00%
2020-02-17 0 0.850 0.820 0.870 - - 125 100 0.8000 0.850 0.820 0.870 - - 125 0.8000 0.00%
2020-02-14 0 0.850 0.800 0.850 - - 750 585 0.7800 0.850 0.800 0.850 - - 750 0.7800 0.00%
2020-02-13 0 0.850 0.810 0.850 0.800 0.850 6,000 4,950 0.8250 0.850 0.810 0.850 0.800 0.850 6,000 0.8250 6.25%
2020-02-12 0 0.800 0.770 0.810 0.800 0.810 27,002 21,721 0.8044 0.800 0.770 0.810 0.800 0.810 27,002 0.8044 -3.61%
2020-02-11 0 0.830 0.750 0.850 - - 2,257 1,579 0.6996 0.830 0.750 0.850 - - 2,257 0.6996 0.00%
2020-02-10 0 0.830 0.750 0.910 - - 0 0 - 0.830 0.750 0.910 - - 0 - 0.00%
2020-02-07 0 0.830 0.770 0.850 - - 500 365 0.7300 0.830 0.770 0.850 - - 500 0.7300 0.00%
2020-02-06 0 0.830 0.800 0.870 0.800 0.830 27,250 22,385 0.8215 0.830 0.800 0.870 0.800 0.830 27,250 0.8215 5.06%
2020-02-05 0 0.790 0.750 0.820 0.740 0.790 24,000 18,510 0.7713 0.790 0.750 0.820 0.740 0.790 24,000 0.7713 -1.25%
2020-02-04 0 0.800 0.800 0.840 0.790 0.800 27,250 21,547 0.7907 0.800 0.800 0.840 0.790 0.800 27,250 0.7907 1.27%
2020-02-03 0 0.790 0.790 0.860 0.780 0.790 6,000 4,710 0.7850 0.790 0.790 0.860 0.780 0.790 6,000 0.7850 -8.14%
2020-01-31 0 0.860 0.780 0.870 - - 0 0 - 0.860 0.780 0.870 - - 0 - 0.00%
2020-01-30 0 0.860 0.730 0.870 - - 6,000 4,860 0.8100 0.860 0.730 0.870 - - 6,000 0.8100 0.00%
2020-01-29 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - -3.37%
2020-01-24 0 0.890 0.830 0.910 - - 0 0 - 0.890 0.830 0.910 - - 0 - 0.00%
2020-01-23 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2020-01-22 0 0.890 0.830 0.910 0.870 0.890 6,000 5,280 0.8800 0.890 0.830 0.910 0.870 0.890 6,000 0.8800 3.49%
2020-01-21 0 0.860 0.830 0.880 0.860 0.860 3,000 2,580 0.8600 0.860 0.830 0.880 0.860 0.860 3,000 0.8600 0.00%
2020-01-20 0 0.860 0.850 0.900 - - 0 0 - 0.860 0.850 0.900 - - 0 - 0.00%
2020-01-17 0 0.860 0.850 0.900 - - 1,400 1,138 0.8129 0.860 0.850 0.900 - - 1,400 0.8129 0.00%
2020-01-16 0 0.860 0.840 0.880 0.840 0.880 27,500 23,595 0.8580 0.860 0.840 0.880 0.840 0.880 27,500 0.8580 1.18%
2020-01-15 0 0.850 0.850 0.880 0.800 0.850 126,600 106,530 0.8415 0.850 0.850 0.880 0.800 0.850 126,600 0.8415 0.00%
2020-01-14 0 0.850 0.840 0.930 - - 3,500 2,720 0.7771 0.850 0.840 0.930 - - 3,500 0.7771 0.00%
2020-01-13 0 0.850 0.810 0.920 - - 0 0 - 0.850 0.810 0.920 - - 0 - 0.00%
2020-01-10 0 0.850 0.850 0.920 - - 275 225 0.8182 0.850 0.850 0.920 - - 275 0.8182 1.19%
2020-01-09 0 0.840 0.840 0.920 0.840 0.920 93,000 82,710 0.8894 0.840 0.840 0.920 0.840 0.920 93,000 0.8894 0.00%
2020-01-08 0 0.840 0.830 0.930 - - 0 0 - 0.840 0.830 0.930 - - 0 - 0.00%
2020-01-07 0 0.840 0.840 0.930 0.830 0.890 71,750 62,657 0.8733 0.840 0.840 0.930 0.830 0.890 71,750 0.8733 -3.45%
2020-01-06 0 0.870 0.870 0.940 - - 0 0 - 0.870 0.870 0.940 - - 0 - 0.00%
2020-01-03 0 0.870 0.870 0.930 0.850 0.850 5,783 4,580 0.7920 0.870 0.870 0.930 0.850 0.850 5,783 0.7920 -2.25%
2020-01-02 0 0.890 0.890 0.940 0.870 0.900 98,000 86,562 0.8833 0.890 0.890 0.940 0.870 0.900 98,000 0.8833 0.00%
2019-12-31 0 0.890 0.880 0.940 - - 0 0 - 0.890 0.880 0.940 - - 0 - 0.00%
2019-12-30 0 0.890 0.890 0.900 0.890 0.900 93,850 83,531 0.8900 0.890 0.890 0.900 0.890 0.900 93,850 0.8900 -1.11%
2019-12-27 0 0.900 0.900 0.940 0.880 0.900 19,500 17,130 0.8785 0.900 0.900 0.940 0.880 0.900 19,500 0.8785 0.00%
2019-12-24 0 0.900 0.880 0.940 - - 0 0 - 0.900 0.880 0.940 - - 0 - 0.00%
2019-12-23 0 0.900 0.900 0.940 0.900 0.900 36,000 32,400 0.9000 0.900 0.900 0.940 0.900 0.900 36,000 0.9000 -1.10%
2019-12-20 0 0.910 0.900 0.940 - - 75 66 0.8800 0.910 0.900 0.940 - - 75 0.8800 0.00%
2019-12-19 0 0.910 0.910 0.940 - - 0 0 - 0.910 0.910 0.940 - - 0 - 0.00%
2019-12-18 0 0.910 0.900 0.940 0.910 0.910 4,000 3,600 0.9000 0.910 0.900 0.940 0.910 0.910 4,000 0.9000 -2.15%
2019-12-17 0 0.930 0.910 0.940 - - 0 0 - 0.930 0.910 0.940 - - 0 - 0.00%
2019-12-16 0 0.930 0.930 0.940 0.930 0.930 9,000 8,370 0.9300 0.930 0.930 0.940 0.930 0.930 9,000 0.9300 0.00%
2019-12-13 0 0.930 0.930 0.970 0.900 0.960 24,801 22,810 0.9197 0.930 0.930 0.970 0.900 0.960 24,801 0.9197 1.09%
2019-12-12 0 0.920 0.910 0.950 - - 500 440 0.8800 0.920 0.910 0.950 - - 500 0.8800 0.00%
2019-12-11 0 0.920 0.910 0.950 - - 2,450 2,131 0.8698 0.920 0.910 0.950 - - 2,450 0.8698 0.00%
2019-12-10 0 0.920 0.920 0.950 - - 0 0 - 0.920 0.920 0.950 - - 0 - 0.00%
2019-12-09 0 0.920 0.900 0.950 - - 500 435 0.8700 0.920 0.900 0.950 - - 500 0.8700 0.00%
2019-12-06 0 0.920 0.920 0.950 0.900 0.920 24,775 22,454 0.9063 0.920 0.920 0.950 0.900 0.920 24,775 0.9063 1.10%
2019-12-05 0 0.910 0.910 0.930 0.910 0.910 11,000 9,950 0.9045 0.910 0.910 0.930 0.910 0.910 11,000 0.9045 -1.09%
2019-12-04 0 0.920 0.920 0.950 - - 150 130 0.8667 0.920 0.920 0.950 - - 150 0.8667 1.10%
2019-12-03 0 0.910 0.900 0.920 - - 812,475 739,352 0.9100 0.910 0.900 0.920 - - 812,475 0.9100 0.00%
2019-12-02 0 0.910 0.910 0.950 0.910 0.960 37,750 34,885 0.9241 0.910 0.910 0.950 0.910 0.960 37,750 0.9241 -3.19%
2019-11-29 0 0.940 0.910 0.960 - - 0 0 - 0.940 0.910 0.960 - - 0 - 0.00%
2019-11-28 0 0.940 0.910 0.960 - - 400 352 0.8800 0.940 0.910 0.960 - - 400 0.8800 0.00%
2019-11-27 0 0.940 0.920 0.960 - - 0 0 - 0.940 0.920 0.960 - - 0 - 0.00%
2019-11-26 0 0.940 0.910 0.940 0.910 0.950 18,265 17,303 0.9473 0.940 0.910 0.940 0.910 0.950 18,265 0.9473 -2.08%
2019-11-25 0 0.960 0.920 0.970 - - 0 0 - 0.960 0.920 0.970 - - 0 - 0.00%
2019-11-22 0 0.960 0.920 0.970 0.900 0.960 21,500 19,860 0.9237 0.960 0.920 0.970 0.900 0.960 21,500 0.9237 5.49%
2019-11-21 0 0.910 0.910 0.950 0.900 0.900 3,000 2,700 0.9000 0.910 0.910 0.950 0.900 0.900 3,000 0.9000 0.00%
2019-11-20 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 0.00%
2019-11-19 0 0.910 0.910 0.960 0.910 0.910 3,200 2,904 0.9075 0.910 0.910 0.960 0.910 0.910 3,200 0.9075 -1.09%
2019-11-18 0 0.920 0.920 0.940 0.920 0.920 29,085 26,695 0.9178 0.920 0.920 0.940 0.920 0.920 29,085 0.9178 0.00%
2019-11-15 0 0.920 0.920 0.970 0.900 0.930 43,925 40,394 0.9196 0.920 0.920 0.970 0.900 0.930 43,925 0.9196 -2.13%
2019-11-14 0 0.940 0.870 0.970 - - 750 630 0.8400 0.940 0.870 0.970 - - 750 0.8400 0.00%
2019-11-13 0 0.940 0.940 0.950 0.930 0.930 6,000 5,580 0.9300 0.940 0.940 0.950 0.930 0.930 6,000 0.9300 -1.05%
2019-11-12 0 0.950 0.950 0.980 0.950 0.950 25,187 23,892 0.9486 0.950 0.950 0.980 0.950 0.950 25,187 0.9486 2.15%
2019-11-11 0 0.930 0.930 0.960 0.930 0.930 6,500 6,035 0.9285 0.930 0.930 0.960 0.930 0.930 6,500 0.9285 -4.12%
2019-11-08 0 0.970 0.960 1.020 0.970 0.980 12,000 11,700 0.9750 0.970 0.960 1.020 0.970 0.980 12,000 0.9750 3.19%
2019-11-07 0 0.940 0.950 0.980 0.940 0.950 15,600 14,652 0.9392 0.940 0.950 0.980 0.940 0.950 15,600 0.9392 -1.05%
2019-11-06 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2019-11-05 0 0.950 0.940 0.980 0.950 0.970 16,067 15,271 0.9505 0.950 0.940 0.980 0.950 0.970 16,067 0.9505 -3.06%
2019-11-04 0 0.980 0.950 0.980 0.980 0.980 15,200 14,890 0.9796 0.980 0.950 0.980 0.980 0.980 15,200 0.9796 0.00%
2019-11-01 0 0.980 0.950 0.980 0.940 0.980 24,250 23,267 0.9595 0.980 0.950 0.980 0.940 0.980 24,250 0.9595 2.08%
2019-10-31 0 0.960 0.960 1.010 0.960 0.960 3,253 3,115 0.9576 0.960 0.960 1.010 0.960 0.960 3,253 0.9576 -3.03%
2019-10-30 0 0.990 0.970 1.030 0.990 1.010 58,750 58,877 1.0022 0.990 0.970 1.030 0.990 1.010 58,750 1.0022 -3.88%
2019-10-29 0 1.030 1.030 1.070 0.990 1.250 424,800 457,077 1.0760 1.030 1.030 1.070 0.990 1.250 424,800 1.0760 6.19%
2019-10-28 0 0.970 0.930 0.970 0.960 0.970 12,300 11,880 0.9659 0.970 0.930 0.970 0.960 0.970 12,300 0.9659 0.00%
2019-10-25 0 0.970 0.930 0.970 - - 0 0 - 0.970 0.930 0.970 - - 0 - -1.02%
2019-10-24 0 0.980 0.940 0.980 0.970 0.980 811,500 757,710 0.9337 0.980 0.940 0.980 0.970 0.980 811,500 0.9337 2.08%
2019-10-23 0 0.960 0.960 0.970 0.930 0.960 1,898,955 1,766,117 0.9300 0.960 0.960 0.970 0.930 0.960 1,898,955 0.9300 1.05%
2019-10-22 0 0.950 0.930 0.980 - - 0 0 - 0.950 0.930 0.980 - - 0 - 0.00%
2019-10-21 0 0.950 0.920 0.980 - - 0 0 - 0.950 0.920 0.980 - - 0 - 0.00%
2019-10-18 0 0.950 0.930 0.980 - - 0 0 - 0.950 0.930 0.980 - - 0 - 0.00%
2019-10-17 0 0.950 0.950 0.980 0.950 0.950 36,523 34,571 0.9466 0.950 0.950 0.980 0.950 0.950 36,523 0.9466 -3.06%
2019-10-16 0 0.980 0.940 0.980 - - 0 0 - 0.980 0.940 0.980 - - 0 - -2.00%
2019-10-15 0 1.000 0.950 1.000 0.950 1.000 106,250 101,080 0.9513 1.000 0.950 1.000 0.950 1.000 106,250 0.9513 3.09%
2019-10-14 0 0.970 0.960 0.990 0.930 0.970 17,813 16,841 0.9454 0.970 0.960 0.990 0.930 0.970 17,813 0.9454 2.11%
2019-10-11 0 0.950 0.950 0.990 0.930 0.940 14,530 13,407 0.9227 0.950 0.950 0.990 0.930 0.940 14,530 0.9227 -1.04%
2019-10-10 0 0.960 0.950 1.000 0.920 0.960 42,000 39,750 0.9464 0.960 0.950 1.000 0.920 0.960 42,000 0.9464 0.00%
2019-10-09 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2019-10-08 0 0.960 0.960 1.000 0.940 0.960 8,500 8,025 0.9441 0.960 0.960 1.000 0.940 0.960 8,500 0.9441 -2.04%
2019-10-04 0 0.980 0.970 1.020 0.950 0.980 11,500 11,030 0.9591 0.980 0.970 1.020 0.950 0.980 11,500 0.9591 0.00%
2019-10-03 0 0.980 0.960 1.010 0.980 0.980 6,000 5,880 0.9800 0.980 0.960 1.010 0.980 0.980 6,000 0.9800 1.03%
2019-10-02 0 0.970 0.950 1.020 0.970 0.980 18,007 17,556 0.9750 0.970 0.950 1.020 0.970 0.980 18,007 0.9750 -1.02%
2019-09-30 0 0.980 0.930 1.020 - - 10 9 0.9000 0.980 0.930 1.020 - - 10 0.9000 0.00%
2019-09-27 0 0.980 0.950 0.980 0.940 0.990 61,200 59,280 0.9686 0.980 0.950 0.980 0.940 0.990 61,200 0.9686 -2.00%
2019-09-26 0 1.000 0.940 1.010 - - 200 182 0.9100 1.000 0.940 1.010 - - 200 0.9100 0.00%
2019-09-25 0 1.000 0.940 1.020 - - 0 0 - 1.000 0.940 1.020 - - 0 - 0.00%
2019-09-24 0 1.000 0.990 1.040 1.000 1.000 30,000 30,000 1.0000 1.000 0.990 1.040 1.000 1.000 30,000 1.0000 1.01%
2019-09-23 0 0.990 0.990 1.000 0.990 0.990 3,150 3,108 0.9867 0.990 0.990 1.000 0.990 0.990 3,150 0.9867 -1.00%
2019-09-20 0 1.000 1.000 1.040 - - 0 0 - 1.000 1.000 1.040 - - 0 - 2.04%
2019-09-19 0 0.980 0.960 1.000 0.980 1.020 15,000 14,880 0.9920 0.980 0.960 1.000 0.980 1.020 15,000 0.9920 -2.00%
2019-09-18 0 1.000 1.000 1.020 0.950 1.000 6,757 6,546 0.9688 1.000 1.000 1.020 0.950 1.000 6,757 0.9688 5.26%
2019-09-17 0 0.950 0.950 1.020 0.950 0.970 40,586 38,569 0.9503 0.950 0.950 1.020 0.950 0.970 40,586 0.9503 -1.04%
2019-09-16 0 0.960 0.960 1.020 0.930 0.960 13,500 12,615 0.9344 0.960 0.960 1.020 0.930 0.960 13,500 0.9344 -2.04%
2019-09-13 0 0.980 0.940 1.030 0.980 0.990 10,000 9,760 0.9760 0.980 0.940 1.030 0.980 0.990 10,000 0.9760 0.00%
2019-09-12 0 0.980 0.980 1.030 - - 0 0 - 0.980 0.980 1.030 - - 0 - 1.03%
2019-09-11 0 0.970 0.970 0.980 0.920 0.970 37,626 35,362 0.9398 0.970 0.970 0.980 0.920 0.970 37,626 0.9398 0.00%
2019-09-10 0 0.970 0.950 1.040 0.970 0.970 7,500 7,215 0.9620 0.970 0.950 1.040 0.970 0.970 7,500 0.9620 -4.90%
2019-09-09 0 1.020 0.960 1.060 - - 0 0 - 1.020 0.960 1.060 - - 0 - 0.00%
2019-09-06 0 1.020 0.970 1.020 1.000 1.020 12,045 12,162 1.0097 1.020 0.970 1.020 1.000 1.020 12,045 1.0097 12.09%
2019-09-05 0 0.910 0.920 1.010 0.890 0.990 21,125 20,097 0.9513 0.910 0.920 1.010 0.890 0.990 21,125 0.9513 -12.50%
2019-09-04 0 1.040 0.980 1.040 0.980 1.040 30,950 31,733 1.0253 1.040 0.980 1.040 0.980 1.040 30,950 1.0253 0.00%
2019-09-03 0 1.040 0.960 1.040 - - 0 0 - 1.040 0.960 1.040 - - 0 - -0.95%
2019-09-02 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - 0.00%
2019-08-30 0 1.050 0.960 1.040 0.900 1.070 62,875 64,506 1.0259 1.050 0.960 1.040 0.900 1.070 62,875 1.0259 17.98%
2019-08-29 0 0.890 0.890 1.030 - - 0 0 - 0.890 0.890 1.030 - - 0 - 1.14%
2019-08-28 0 0.880 0.880 1.010 0.880 0.930 14,500 13,110 0.9041 0.880 0.880 1.010 0.880 0.930 14,500 0.9041 -10.20%
2019-08-27 0 0.980 0.970 0.980 0.980 0.980 10,050 9,817 0.9768 0.980 0.970 0.980 0.980 0.980 10,050 0.9768 -2.97%
2019-08-26 0 1.010 1.000 1.100 - - 0 0 - 1.010 1.000 1.100 - - 0 - 0.00%
2019-08-23 0 1.010 1.040 1.100 1.010 1.030 66,000 67,680 1.0255 1.010 1.040 1.100 1.010 1.030 66,000 1.0255 -2.88%
2019-08-22 0 1.040 1.040 1.100 1.030 1.030 4,185 4,246 1.0146 1.040 1.040 1.100 1.030 1.030 4,185 1.0146 -5.45%
2019-08-21 0 1.100 1.040 1.100 1.100 1.100 4,500 4,815 1.0700 1.100 1.040 1.100 1.100 1.100 4,500 1.0700 6.80%
2019-08-20 0 1.030 1.030 1.130 - - 36 34 0.9444 1.030 1.030 1.130 - - 36 0.9444 0.98%
2019-08-19 0 1.020 1.020 1.110 1.020 1.020 4,500 4,545 1.0100 1.020 1.020 1.110 1.020 1.020 4,500 1.0100 -2.86%
2019-08-16 0 1.050 0.970 1.050 1.050 1.050 18,067 18,953 1.0490 1.050 0.970 1.050 1.050 1.050 18,067 1.0490 0.00%
2019-08-15 0 1.050 1.010 1.050 1.050 1.050 7,500 7,770 1.0360 1.050 1.010 1.050 1.050 1.050 7,500 1.0360 -0.94%
2019-08-14 0 1.060 1.030 1.060 1.060 1.060 15,750 16,680 1.0590 1.060 1.030 1.060 1.060 1.060 15,750 1.0590 -2.75%
2019-08-13 0 1.090 1.060 1.100 1.040 1.090 12,050 12,664 1.0510 1.090 1.060 1.100 1.040 1.090 12,050 1.0510 -0.91%
2019-08-12 0 1.100 1.080 1.150 - - 0 0 - 1.100 1.080 1.150 - - 0 - 0.00%
2019-08-09 0 1.100 1.030 1.120 - - 0 0 - 1.100 1.030 1.120 - - 0 - 0.00%
2019-08-08 0 1.100 1.020 1.120 - - 0 0 - 1.100 1.020 1.120 - - 0 - 0.00%
2019-08-07 0 1.100 1.050 1.110 - - 176 156 0.8864 1.100 1.050 1.110 - - 176 0.8864 0.00%
2019-08-06 0 1.100 1.020 1.120 1.100 1.100 3,000 3,300 1.1000 1.100 1.020 1.120 1.100 1.100 3,000 1.1000 -1.79%
2019-08-05 0 1.120 1.040 1.120 - - 0 0 - 1.120 1.040 1.120 - - 0 - 0.00%
2019-08-02 0 1.120 1.060 1.120 - - 0 0 - 1.120 1.060 1.120 - - 0 - 0.00%
2019-08-01 0 1.120 1.050 1.120 - - 0 0 - 1.120 1.050 1.120 - - 0 - -0.88%
2019-07-31 0 1.130 1.080 1.130 - - 500 525 1.0500 1.130 1.080 1.130 - - 500 1.0500 0.00%
2019-07-30 0 1.130 1.080 1.130 - - 0 0 - 1.130 1.080 1.130 - - 0 - 0.00%
2019-07-29 0 1.130 1.060 1.130 - - 1,125 1,158 1.0293 1.130 1.060 1.130 - - 1,125 1.0293 0.00%
2019-07-26 0 1.130 1.060 1.130 - - 150 154 1.0267 1.130 1.060 1.130 - - 150 1.0267 0.00%
2019-07-25 0 1.130 1.080 1.140 1.050 1.130 33,000 37,050 1.1227 1.130 1.080 1.140 1.050 1.130 33,000 1.1227 6.60%
2019-07-24 0 1.060 1.060 1.160 1.060 1.060 3,600 3,792 1.0533 1.060 1.060 1.160 1.060 1.060 3,600 1.0533 -1.85%
2019-07-23 0 1.080 1.070 1.160 1.080 1.080 3,500 3,760 1.0743 1.080 1.070 1.160 1.080 1.080 3,500 1.0743 -3.57%
2019-07-22 0 1.120 1.120 1.180 1.070 1.120 24,750 27,307 1.1033 1.120 1.120 1.180 1.070 1.120 24,750 1.1033 -2.61%
2019-07-19 0 1.150 1.150 1.220 1.110 1.110 19,500 21,600 1.1077 1.150 1.150 1.220 1.110 1.110 19,500 1.1077 -0.86%
2019-07-18 0 1.160 1.160 1.180 1.160 1.160 12,000 13,920 1.1600 1.160 1.160 1.180 1.160 1.160 12,000 1.1600 0.00%
2019-07-17 0 1.160 1.160 1.200 1.160 1.170 36,000 41,820 1.1617 1.160 1.160 1.200 1.160 1.170 36,000 1.1617 0.87%
2019-07-16 0 1.150 1.150 1.210 1.150 1.150 15,775 18,091 1.1468 1.150 1.150 1.210 1.150 1.150 15,775 1.1468 -0.86%
2019-07-15 0 1.160 1.130 1.240 1.100 1.250 141,325 171,307 1.2121 1.160 1.130 1.240 1.100 1.250 141,325 1.2121 -0.85%
2019-07-12 0 1.170 1.160 1.180 1.150 1.180 105,000 122,940 1.1709 1.170 1.160 1.180 1.150 1.180 105,000 1.1709 -0.85%
2019-07-11 0 1.180 1.180 1.200 1.150 1.400 616,000 786,644 1.2770 1.180 1.180 1.200 1.150 1.400 616,000 1.2770 7.27%
2019-07-10 0 1.100 1.070 1.100 1.060 1.130 201,500 222,010 1.1018 1.100 1.070 1.100 1.060 1.130 201,500 1.1018 14.58%
2019-07-09 0 0.960 0.920 1.060 - - 0 0 - 0.960 0.920 1.060 - - 0 - 0.00%
2019-07-08 0 0.960 0.920 1.060 0.960 0.960 43,100 41,404 0.9606 0.960 0.920 1.060 0.960 0.960 43,100 0.9606 0.00%
2019-07-05 0 0.960 0.930 0.960 0.930 0.960 33,900 32,079 0.9463 0.960 0.930 0.960 0.930 0.960 33,900 0.9463 0.00%
2019-07-04 0 0.960 0.940 1.000 0.940 0.960 31,250 29,802 0.9537 0.960 0.940 1.000 0.940 0.960 31,250 0.9537 2.13%
2019-07-03 0 0.940 0.920 0.950 0.940 0.960 36,775 34,889 0.9487 0.940 0.920 0.950 0.940 0.960 36,775 0.9487 0.00%
2019-07-02 0 0.940 0.920 0.950 0.910 0.950 87,005 81,124 0.9324 0.940 0.920 0.950 0.910 0.950 87,005 0.9324 3.30%
2019-06-28 0 0.910 0.910 1.000 - - 2 1 0.5000 0.910 0.910 1.000 - - 2 0.5000 1.11%
2019-06-27 0 0.900 0.900 1.000 - - 500 425 0.8500 0.900 0.900 1.000 - - 500 0.8500 0.00%
2019-06-26 0 0.900 0.900 1.090 0.900 0.900 45,500 40,930 0.8996 0.900 0.900 1.090 0.900 0.900 45,500 0.8996 1.12%
2019-06-25 0 0.890 0.890 1.090 0.890 0.890 4,000 3,520 0.8800 0.890 0.890 1.090 0.890 0.890 4,000 0.8800 -6.32%
2019-06-24 0 0.950 0.920 1.000 - - 0 0 - 0.950 0.920 1.000 - - 0 - 0.00%
2019-06-21 0 0.950 0.890 1.000 - - 150 132 0.8800 0.950 0.890 1.000 - - 150 0.8800 0.00%
2019-06-20 0 0.950 0.930 0.950 0.900 0.950 19,750 18,375 0.9304 0.950 0.930 0.950 0.900 0.950 19,750 0.9304 4.40%
2019-06-19 0 0.910 0.900 1.010 0.860 0.910 13,000 11,510 0.8854 0.910 0.900 1.010 0.860 0.910 13,000 0.8854 2.25%
2019-06-18 0 0.890 0.870 1.090 0.890 0.890 16,500 14,625 0.8864 0.890 0.870 1.090 0.890 0.890 16,500 0.8864 -3.26%
2019-06-17 0 0.920 0.890 1.000 - - 250 215 0.8600 0.920 0.890 1.000 - - 250 0.8600 0.00%
2019-06-14 0 0.920 0.890 1.000 - - 0 0 - 0.920 0.890 1.000 - - 0 - 0.00%
2019-06-13 0 0.920 0.850 0.920 0.880 0.950 74,750 68,457 0.9158 0.920 0.850 0.920 0.880 0.950 74,750 0.9158 2.22%
2019-06-12 0 0.900 0.900 0.910 0.880 0.900 16,250 14,495 0.8920 0.900 0.900 0.910 0.880 0.900 16,250 0.8920 -2.17%
2019-06-11 0 0.920 0.920 1.000 - - 1,000 890 0.8900 0.920 0.920 1.000 - - 1,000 0.8900 2.22%
2019-06-10 0 0.900 0.900 0.950 - - 0 0 - 0.900 0.900 0.950 - - 0 - 1.12%
2019-06-06 0 0.890 0.890 0.950 - - 0 0 - 0.890 0.890 0.950 - - 0 - 0.00%
2019-06-05 0 0.890 0.890 0.950 - - 0 0 - 0.890 0.890 0.950 - - 0 - 0.00%
2019-06-04 0 0.890 0.880 0.900 0.840 0.890 22,850 19,531 0.8547 0.890 0.880 0.900 0.840 0.890 22,850 0.8547 -11.00%
2019-06-03 0 1.000 1.000 1.010 - - 0 0 - 1.000 1.000 1.010 - - 0 - 0.00%
2019-05-31 0 1.000 0.960 1.040 0.950 1.000 33,438 33,046 0.9883 1.000 0.960 1.040 0.950 1.000 33,438 0.9883 -0.99%
2019-05-30 0 1.010 0.880 1.050 1.000 1.010 27,212 27,261 1.0018 1.010 0.880 1.050 1.000 1.010 27,212 1.0018 -3.81%
2019-05-29 0 1.050 0.970 1.050 - - 0 0 - 1.050 0.970 1.050 - - 0 - 0.00%
2019-05-28 0 1.050 1.050 1.120 1.040 1.050 36,004 37,744 1.0483 1.050 1.050 1.120 1.040 1.050 36,004 1.0483 0.00%
2019-05-27 0 1.050 1.050 1.160 1.010 1.040 81,000 83,850 1.0352 1.050 1.050 1.160 1.010 1.040 81,000 1.0352 -0.94%
2019-05-24 0 1.060 1.060 1.180 1.060 1.060 49,600 52,528 1.0590 1.060 1.060 1.180 1.060 1.060 49,600 1.0590 0.00%
2019-05-23 0 1.060 1.010 1.100 1.060 1.070 8,000 8,450 1.0563 1.060 1.010 1.100 1.060 1.070 8,000 1.0563 -3.64%
2019-05-22 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2019-05-21 0 1.100 1.060 1.100 1.100 1.100 9,000 9,900 1.1000 1.100 1.060 1.100 1.100 1.100 9,000 1.1000 0.00%
2019-05-20 0 1.100 1.070 1.170 1.100 1.100 3,000 3,300 1.1000 1.100 1.070 1.170 1.100 1.100 3,000 1.1000 0.00%
2019-05-17 0 1.100 1.100 1.150 1.100 1.100 8,750 9,542 1.0905 1.100 1.100 1.150 1.100 1.100 8,750 1.0905 -4.35%
2019-05-16 0 1.150 1.090 1.160 - - 0 0 - 1.150 1.090 1.160 - - 0 - 0.00%
2019-05-15 0 1.150 1.090 1.180 - - 2,750 2,892 1.0516 1.150 1.090 1.180 - - 2,750 1.0516 0.00%
2019-05-14 0 1.150 1.120 1.190 1.150 1.160 50,300 57,894 1.1510 1.150 1.120 1.190 1.150 1.160 50,300 1.1510 2.68%
2019-05-10 0 1.120 1.120 1.160 - - 1,000 1,080 1.0800 1.120 1.120 1.160 - - 1,000 1.0800 1.82%
2019-05-09 0 1.100 1.100 1.120 1.060 1.100 75,000 81,630 1.0884 1.100 1.100 1.120 1.060 1.100 75,000 1.0884 -1.79%
2019-05-08 0 1.120 1.120 1.170 1.120 1.170 54,000 60,840 1.1267 1.120 1.120 1.170 1.120 1.170 54,000 1.1267 -4.27%
2019-05-07 0 1.170 1.170 1.190 1.150 1.150 5,000 5,672 1.1344 1.170 1.170 1.190 1.150 1.150 5,000 1.1344 0.00%
2019-05-06 0 1.170 1.120 1.180 1.080 1.180 110,595 124,544 1.1261 1.170 1.120 1.180 1.080 1.180 110,595 1.1261 -4.10%
2019-05-03 0 1.220 1.210 1.230 1.190 1.240 26,825 32,535 1.2129 1.220 1.210 1.230 1.190 1.240 26,825 1.2129 1.67%
2019-05-02 0 1.200 1.200 1.240 1.150 1.200 72,002 86,102 1.1958 1.200 1.200 1.240 1.150 1.200 72,002 1.1958 -0.83%
2019-04-30 0 1.210 1.210 1.320 1.200 1.210 17,750 21,337 1.2021 1.210 1.210 1.320 1.200 1.210 17,750 1.2021 -3.97%
2019-04-29 0 1.260 1.190 1.330 - - 200 238 1.1900 1.260 1.190 1.330 - - 200 1.1900 0.00%
2019-04-26 0 1.260 1.260 1.310 1.220 1.220 57,000 69,540 1.2200 1.260 1.260 1.310 1.220 1.220 57,000 1.2200 -3.08%
2019-04-25 0 1.300 1.240 1.320 1.300 1.300 22,500 29,040 1.2907 1.300 1.240 1.320 1.300 1.300 22,500 1.2907 -2.99%
2019-04-24 0 1.340 1.280 1.350 1.160 1.340 82,250 105,522 1.2829 1.340 1.280 1.350 1.160 1.340 82,250 1.2829 11.67%
2019-04-23 0 1.200 1.160 1.200 1.200 1.200 133,175 159,720 1.1993 1.200 1.160 1.200 1.200 1.200 133,175 1.1993 0.00%
2019-04-18 0 1.200 1.160 1.200 1.180 1.210 13,950 16,554 1.1867 1.200 1.160 1.200 1.180 1.210 13,950 1.1867 -0.83%
2019-04-17 0 1.210 1.210 1.290 1.210 1.210 27,000 32,670 1.2100 1.210 1.210 1.290 1.210 1.210 27,000 1.2100 0.83%
2019-04-16 0 1.200 1.200 1.250 1.190 1.200 22,500 26,895 1.1953 1.200 1.200 1.250 1.190 1.200 22,500 1.1953 0.00%
2019-04-15 0 1.200 1.200 1.240 1.140 1.220 81,750 96,740 1.1834 1.200 1.200 1.240 1.140 1.220 81,750 1.1834 -4.00%
2019-04-12 0 1.250 1.210 1.270 - - 1,257 1,435 1.1416 1.250 1.210 1.270 - - 1,257 1.1416 0.00%
2019-04-11 0 1.250 1.250 1.280 1.250 1.260 75,500 94,527 1.2520 1.250 1.250 1.280 1.250 1.260 75,500 1.2520 0.81%
2019-04-10 0 1.240 1.210 1.240 1.100 1.250 36,500 41,475 1.1363 1.240 1.210 1.240 1.100 1.250 36,500 1.1363 2.48%
2019-04-09 0 1.210 1.210 1.330 - - 150 174 1.1600 1.210 1.210 1.330 - - 150 1.1600 0.00%
2019-04-08 0 1.210 1.210 1.330 1.200 1.280 277,650 347,553 1.2518 1.210 1.210 1.330 1.200 1.280 277,650 1.2518 -3.97%
2019-04-04 0 1.260 1.260 1.280 1.250 1.280 138,475 174,499 1.2601 1.260 1.260 1.280 1.250 1.280 138,475 1.2601 -4.55%
2019-04-03 0 1.320 1.310 1.340 1.310 1.320 52,232 68,459 1.3107 1.320 1.310 1.340 1.310 1.320 52,232 1.3107 0.76%
2019-04-02 0 1.310 1.300 1.310 1.300 1.370 97,294 129,589 1.3319 1.310 1.300 1.310 1.300 1.370 97,294 1.3319 -2.96%
2019-04-01 0 1.350 1.320 1.350 1.220 1.360 402,425 515,397 1.2807 1.350 1.320 1.350 1.220 1.360 402,425 1.2807 9.76%
2019-03-29 0 1.230 1.100 1.230 0.980 1.230 99,913 106,081 1.0617 1.230 1.100 1.230 0.980 1.230 99,913 1.0617 23.00%
2019-03-28 0 1.000 1.000 1.070 0.930 1.000 98,281 94,454 0.9611 1.000 1.000 1.070 0.930 1.000 98,281 0.9611 -3.85%
2019-03-27 0 1.040 0.970 1.040 1.000 1.090 15,470 15,557 1.0056 1.040 0.970 1.040 1.000 1.090 15,470 1.0056 -4.59%
2019-03-26 0 1.090 1.020 1.090 0.960 1.140 8,000 8,122 1.0153 1.090 1.020 1.090 0.960 1.140 8,000 1.0153 -0.91%
2019-03-25 0 1.100 1.100 1.110 0.980 1.110 36,250 36,530 1.0077 1.100 1.100 1.110 0.980 1.110 36,250 1.0077 4.76%
2019-03-22 0 1.050 1.030 1.090 1.050 1.110 52,175 55,005 1.0542 1.050 1.030 1.090 1.050 1.110 52,175 1.0542 -5.41%
2019-03-21 0 1.110 1.080 1.110 - - 370 372 1.0054 1.110 1.080 1.110 - - 370 1.0054 -1.77%
2019-03-20 0 1.130 1.080 1.130 1.060 1.190 116,508 129,580 1.1122 1.130 1.080 1.130 1.060 1.190 116,508 1.1122 -0.88%
2019-03-19 0 1.140 1.100 1.140 1.100 1.160 102,750 113,383 1.1035 1.140 1.100 1.140 1.100 1.160 102,750 1.1035 -2.56%
2019-03-18 0 1.170 1.100 1.170 1.130 1.190 95,550 109,197 1.1428 1.170 1.100 1.170 1.130 1.190 95,550 1.1428 -3.31%
2019-03-15 0 1.210 1.170 1.210 1.170 1.220 66,750 80,640 1.2081 1.210 1.170 1.210 1.170 1.220 66,750 1.2081 -3.97%
2019-03-14 0 1.260 1.200 1.260 1.150 1.260 39,899 47,740 1.1965 1.260 1.200 1.260 1.150 1.260 39,899 1.1965 -1.56%
2019-03-13 0 1.280 1.170 1.280 1.110 1.280 86,875 100,997 1.1626 1.280 1.170 1.280 1.110 1.280 86,875 1.1626 -0.00%
2019-03-12 0 0.064 0.062 0.064 0.062 0.068 2,065,000 129,745 0.0628 1.280 1.240 1.280 1.240 1.360 103,250 1.2566 -3.03%
2019-03-11 0 0.066 0.062 0.066 0.061 0.066 953,130 59,121 0.0620 1.320 1.240 1.320 1.220 1.320 47,656 1.2406 1.54%
2019-03-08 0 0.065 0.064 0.065 0.064 0.066 1,242,000 80,702 0.0650 1.300 1.280 1.300 1.280 1.320 62,100 1.2995 -1.52%
2019-03-07 0 0.066 0.066 0.067 0.066 0.067 3,380,000 223,445 0.0661 1.320 1.320 1.340 1.320 1.340 169,000 1.3222 -2.94%
2019-03-06 0 0.068 0.066 0.068 0.065 0.069 2,810,000 185,940 0.0662 1.360 1.320 1.360 1.300 1.380 140,500 1.3234 0.00%
2019-03-05 0 0.068 0.066 0.068 0.066 0.071 805,000 54,650 0.0679 1.360 1.320 1.360 1.320 1.420 40,250 1.3578 -1.45%
2019-03-04 0 0.069 0.067 0.070 0.067 0.069 1,275,000 87,045 0.0683 1.380 1.340 1.400 1.340 1.380 63,750 1.3654 0.00%
2019-03-01 0 0.069 0.067 0.069 0.068 0.069 191,500 12,983 0.0678 1.380 1.340 1.380 1.360 1.380 9,575 1.3559 -1.43%
2019-02-28 0 0.070 0.067 0.070 0.067 0.073 170,000 11,745 0.0691 1.400 1.340 1.400 1.340 1.460 8,500 1.3818 2.94%
2019-02-27 0 0.068 0.068 0.071 0.068 0.071 1,462,500 100,657 0.0688 1.360 1.360 1.420 1.360 1.420 73,125 1.3765 -1.45%
2019-02-26 0 0.069 0.069 0.070 0.067 0.073 1,223,086 85,298 0.0697 1.380 1.380 1.400 1.340 1.460 61,154 1.3948 2.99%
2019-02-25 0 0.067 0.066 0.068 0.066 0.068 990,000 66,210 0.0669 1.340 1.320 1.360 1.320 1.360 49,500 1.3376 -4.29%
2019-02-22 0 0.070 0.069 0.070 0.065 0.070 1,314,000 89,442 0.0681 1.400 1.380 1.400 1.300 1.400 65,700 1.3614 6.06%
2019-02-21 0 0.066 0.065 0.066 0.065 0.068 1,712,500 114,830 0.0671 1.320 1.300 1.320 1.300 1.360 85,625 1.3411 -1.49%
2019-02-20 0 0.067 0.066 0.067 0.066 0.069 4,115,000 272,830 0.0663 1.340 1.320 1.340 1.320 1.380 205,750 1.3260 -4.29%
2019-02-19 0 0.070 0.068 0.070 0.065 0.070 663,000 43,959 0.0663 1.400 1.360 1.400 1.300 1.400 33,150 1.3261 4.48%
2019-02-18 0 0.067 0.066 0.069 0.067 0.070 2,188,000 149,114 0.0682 1.340 1.320 1.380 1.340 1.400 109,400 1.3630 -1.47%
2019-02-15 0 0.068 0.067 0.071 0.068 0.074 1,012,585 69,199 0.0683 1.360 1.340 1.420 1.360 1.480 50,629 1.3668 -4.23%
2019-02-14 0 0.071 0.070 0.073 0.069 0.072 127,552 8,788 0.0689 1.420 1.400 1.460 1.380 1.440 6,378 1.3779 -1.39%
2019-02-13 0 0.072 0.068 0.073 0.070 0.074 300,000 21,810 0.0727 1.440 1.360 1.460 1.400 1.480 15,000 1.4540 0.00%
2019-02-12 0 0.072 0.070 0.074 0.069 0.074 1,370,000 96,100 0.0701 1.440 1.400 1.480 1.380 1.480 68,500 1.4029 -5.26%
2019-02-11 0 0.076 0.068 0.076 - - 0 0 - 1.520 1.360 1.520 - - 0 - 0.00%
2019-02-08 0 0.076 0.069 0.076 - - 0 0 - 1.520 1.380 1.520 - - 0 - 0.00%
2019-02-04 0 0.076 0.068 0.082 - - 0 0 - 1.520 1.360 1.640 - - 0 - 0.00%
2019-02-01 0 0.076 0.071 0.076 0.072 0.077 3,574,034 260,931 0.0730 1.520 1.420 1.520 1.440 1.540 178,702 1.4601 1.33%
2019-01-31 0 0.075 0.074 0.076 0.075 0.087 4,409,427 345,293 0.0783 1.500 1.480 1.520 1.500 1.740 220,471 1.5662 -12.79%
2019-01-30 0 0.086 0.086 0.088 0.086 0.088 210,000 18,285 0.0871 1.720 1.720 1.760 1.720 1.760 10,500 1.7414 -2.27%
2019-01-29 0 0.088 0.088 0.090 0.087 0.088 200,000 17,455 0.0873 1.760 1.760 1.800 1.740 1.760 10,000 1.7455 0.00%
2019-01-28 0 0.088 0.085 0.089 0.088 0.088 40,225 3,458 0.0860 1.760 1.700 1.780 1.760 1.760 2,011 1.7193 2.33%
2019-01-25 0 0.086 0.084 0.086 - - 0 0 - 1.720 1.680 1.720 - - 0 - 0.00%
2019-01-24 0 0.086 0.084 0.087 0.081 0.087 555,000 46,560 0.0839 1.720 1.680 1.740 1.620 1.740 27,750 1.6778 0.00%
2019-01-23 0 0.086 0.085 0.097 0.084 0.086 70,000 5,930 0.0847 1.720 1.700 1.940 1.680 1.720 3,500 1.6943 -1.15%
2019-01-22 0 0.087 0.083 0.102 0.087 0.087 106,000 9,209 0.0869 1.740 1.660 2.040 1.740 1.740 5,300 1.7375 1.16%
2019-01-21 0 0.086 0.083 0.087 0.082 0.086 450,000 37,170 0.0826 1.720 1.660 1.740 1.640 1.720 22,500 1.6520 4.88%
2019-01-18 0 0.082 0.082 0.087 0.082 0.082 28,500 2,269 0.0796 1.640 1.640 1.740 1.640 1.640 1,425 1.5923 -4.65%
2019-01-17 0 0.086 0.082 0.088 - - 0 0 - 1.720 1.640 1.760 - - 0 - 0.00%
2019-01-16 0 0.086 0.082 0.088 - - 4,500 337 0.0749 1.720 1.640 1.760 - - 225 1.4978 0.00%
2019-01-15 0 0.086 0.082 0.086 0.082 0.086 360,000 29,580 0.0822 1.720 1.640 1.720 1.640 1.720 18,000 1.6433 0.00%
2019-01-14 0 0.086 0.082 0.088 - - 0 0 - 1.720 1.640 1.760 - - 0 - 0.00%
2019-01-11 0 0.086 0.082 0.088 - - 0 0 - 1.720 1.640 1.760 - - 0 - 0.00%
2019-01-10 0 0.086 0.084 0.088 0.084 0.086 41,000 3,404 0.0830 1.720 1.680 1.760 1.680 1.720 2,050 1.6605 -2.27%
2019-01-09 0 0.088 0.083 0.090 0.088 0.088 15,000 1,320 0.0880 1.760 1.660 1.800 1.760 1.760 750 1.7600 2.33%
2019-01-08 0 0.086 0.082 0.087 0.083 0.086 230,000 19,300 0.0839 1.720 1.640 1.740 1.660 1.720 11,500 1.6783 -2.27%
2019-01-07 0 0.088 0.085 0.088 0.081 0.088 141,750 11,651 0.0822 1.760 1.700 1.760 1.620 1.760 7,087 1.6439 4.76%
2019-01-04 0 0.084 0.079 0.086 0.081 0.084 72,500 5,791 0.0799 1.680 1.580 1.720 1.620 1.680 3,625 1.5975 -2.33%
2019-01-03 0 0.086 0.079 0.086 - - 0 0 - 1.720 1.580 1.720 - - 0 - 0.00%
2019-01-02 0 0.086 0.086 0.087 0.079 0.086 30,000 2,475 0.0825 1.720 1.720 1.740 1.580 1.720 1,500 1.6500 -2.27%
2018-12-31 0 0.088 0.079 0.088 - - 0 0 - 1.760 1.580 1.760 - - 0 - 0.00%
2018-12-28 0 0.088 0.088 0.089 0.084 0.084 23,000 1,924 0.0837 1.760 1.760 1.780 1.680 1.680 1,150 1.6730 4.76%
2018-12-27 0 0.084 0.075 0.084 0.078 0.090 128,000 10,465 0.0818 1.680 1.500 1.680 1.560 1.800 6,400 1.6352 3.70%
2018-12-24 0 0.081 0.081 0.084 0.080 0.085 285,150 23,771 0.0834 1.620 1.620 1.680 1.600 1.700 14,257 1.6673 -4.71%
2018-12-21 0 0.085 0.082 0.085 0.082 0.085 285,000 23,505 0.0825 1.700 1.640 1.700 1.640 1.700 14,250 1.6495 0.00%
2018-12-20 0 0.085 0.083 0.086 0.083 0.088 1,637,500 138,000 0.0843 1.700 1.660 1.720 1.660 1.760 81,875 1.6855 -4.49%
2018-12-19 0 0.089 0.083 0.089 - - 0 0 - 1.780 1.660 1.780 - - 0 - 0.00%
2018-12-18 0 0.089 0.086 0.089 0.089 0.090 600,000 53,610 0.0894 1.780 1.720 1.780 1.780 1.800 30,000 1.7870 1.14%
2018-12-17 0 0.088 0.085 0.090 0.088 0.092 1,035,000 91,905 0.0888 1.760 1.700 1.800 1.760 1.840 51,750 1.7759 -6.38%
2018-12-14 0 0.094 0.089 0.096 0.089 0.100 470,000 43,210 0.0919 1.880 1.780 1.920 1.780 2.000 23,500 1.8387 2.17%
2018-12-13 0 0.092 0.092 0.099 0.092 0.096 217,000 20,345 0.0938 1.840 1.840 1.980 1.840 1.920 10,850 1.8751 -8.00%
2018-12-12 0 0.100 0.097 0.103 0.100 0.103 1,080,000 108,090 0.1001 2.000 1.940 2.060 2.000 2.060 54,000 2.0017 0.00%
2018-12-11 0 0.100 0.098 0.102 0.100 0.103 666,000 67,476 0.1013 2.000 1.960 2.040 2.000 2.060 33,300 2.0263 -0.99%
2018-12-10 0 0.101 0.100 0.102 0.097 0.101 6,845,000 675,655 0.0987 2.020 2.000 2.040 1.940 2.020 342,250 1.9742 6.32%
2018-12-07 0 0.095 0.095 0.099 0.095 0.098 2,109,000 201,585 0.0956 1.900 1.900 1.980 1.900 1.960 105,450 1.9117 0.00%
2018-12-06 0 0.095 0.092 0.095 0.092 0.098 343,000 32,040 0.0934 1.900 1.840 1.900 1.840 1.960 17,150 1.8682 -3.06%
2018-12-05 0 0.098 0.097 0.098 0.096 0.105 2,540,000 246,810 0.0972 1.960 1.940 1.960 1.920 2.100 127,000 1.9434 0.00%
2018-12-04 0 0.098 0.095 0.099 0.091 0.099 6,750,035 652,071 0.0966 1.960 1.900 1.980 1.820 1.980 337,502 1.9321 8.89%
2018-12-03 0 0.090 0.090 0.094 0.090 0.090 903,600 81,306 0.0900 1.800 1.800 1.880 1.800 1.800 45,180 1.7996 2.27%
2018-11-30 0 0.088 0.088 0.091 0.088 0.091 70,034 6,157 0.0879 1.760 1.760 1.820 1.760 1.820 3,502 1.7583 1.15%
2018-11-29 0 0.087 0.083 0.093 0.087 0.088 1,200,000 105,000 0.0875 1.740 1.660 1.860 1.740 1.760 60,000 1.7500 -1.14%
2018-11-28 0 0.088 0.083 0.090 0.088 0.088 540,750 47,491 0.0878 1.760 1.660 1.800 1.760 1.760 27,037 1.7565 0.00%
2018-11-27 0 0.088 0.088 0.093 0.087 0.089 915,000 81,135 0.0887 1.760 1.760 1.860 1.740 1.780 45,750 1.7734 1.15%
2018-11-26 0 0.087 0.087 0.090 0.086 0.093 2,715,000 244,005 0.0899 1.740 1.740 1.800 1.720 1.860 135,750 1.7975 -6.45%
2018-11-23 0 0.093 0.093 0.094 0.093 0.094 2,250,000 209,850 0.0933 1.860 1.860 1.880 1.860 1.880 112,500 1.8653 0.00%
2018-11-22 0 0.093 0.091 0.094 0.090 0.094 4,110,000 376,155 0.0915 1.860 1.820 1.880 1.800 1.880 205,500 1.8304 3.33%
2018-11-21 0 0.090 0.089 0.090 0.088 0.090 2,175,000 194,460 0.0894 1.800 1.780 1.800 1.760 1.800 108,750 1.7881 3.45%
2018-11-20 0 0.087 0.087 0.090 0.085 0.090 4,378,040 385,358 0.0880 1.740 1.740 1.800 1.700 1.800 218,902 1.7604 1.16%
2018-11-19 0 0.086 0.083 0.086 0.080 0.086 5,066,193 419,759 0.0829 1.720 1.660 1.720 1.600 1.720 253,310 1.6571 6.17%
2018-11-16 0 0.081 0.079 0.081 0.082 0.082 15,000 1,230 0.0820 1.620 1.580 1.620 1.640 1.640 750 1.6400 1.25%
2018-11-15 0 0.080 0.078 0.081 0.077 0.080 2,325,000 185,820 0.0799 1.600 1.560 1.620 1.540 1.600 116,250 1.5985 -1.23%
2018-11-14 0 0.081 0.074 0.081 0.074 0.081 840,000 66,690 0.0794 1.620 1.480 1.620 1.480 1.620 42,000 1.5879 15.71%
2018-11-13 0 0.070 0.070 0.073 0.069 0.073 690,000 48,630 0.0705 1.400 1.400 1.460 1.380 1.460 34,500 1.4096 1.45%
2018-11-12 0 0.069 0.068 0.071 - - 0 0 - 1.380 1.360 1.420 - - 0 - 0.00%
2018-11-09 0 0.069 0.069 0.073 0.069 0.069 45,000 3,105 0.0690 1.380 1.380 1.460 1.380 1.380 2,250 1.3800 -1.43%
2018-11-08 0 0.070 0.070 0.073 0.070 0.070 100,635 6,938 0.0689 1.400 1.400 1.460 1.400 1.400 5,032 1.3788 -1.41%
2018-11-07 0 0.071 0.069 0.073 0.071 0.073 600,000 42,870 0.0715 1.420 1.380 1.460 1.420 1.460 30,000 1.4290 1.43%
2018-11-06 0 0.070 0.068 0.071 0.069 0.070 135,000 9,375 0.0694 1.400 1.360 1.420 1.380 1.400 6,750 1.3889 9.37%
2018-11-05 0 0.064 0.064 0.069 0.064 0.064 30,000 1,920 0.0640 1.280 1.280 1.380 1.280 1.280 1,500 1.2800 -3.03%
2018-11-02 0 0.066 0.062 0.067 0.064 0.066 170,000 11,145 0.0656 1.320 1.240 1.340 1.280 1.320 8,500 1.3112 1.54%
2018-11-01 0 0.065 0.065 0.066 0.064 0.065 492,500 31,940 0.0649 1.300 1.300 1.320 1.280 1.300 24,625 1.2971 1.56%
2018-10-31 0 0.064 0.064 0.069 0.064 0.064 93,000 5,931 0.0638 1.280 1.280 1.380 1.280 1.280 4,650 1.2755 1.59%
2018-10-30 0 0.063 0.063 0.069 - - 3,500 203 0.0580 1.260 1.260 1.380 - - 175 1.1600 1.61%
2018-10-29 0 0.062 0.062 0.065 0.062 0.062 20,921 1,267 0.0606 1.240 1.240 1.300 1.240 1.240 1,046 1.2112 -8.82%
2018-10-26 0 0.068 0.064 0.069 - - 0 0 - 1.360 1.280 1.380 - - 0 - 0.00%
2018-10-25 0 0.068 0.062 0.068 - - 0 0 - 1.360 1.240 1.360 - - 0 - 0.00%
2018-10-24 0 0.068 0.063 0.071 0.068 0.068 15,000 1,020 0.0680 1.360 1.260 1.420 1.360 1.360 750 1.3600 7.94%
2018-10-23 0 0.063 0.063 0.068 - - 0 0 - 1.260 1.260 1.360 - - 0 - 0.00%
2018-10-22 0 0.063 0.063 0.068 0.060 0.060 205,000 12,790 0.0624 1.260 1.260 1.360 1.200 1.200 10,250 1.2478 0.00%
2018-10-19 0 0.063 0.062 0.067 - - 0 0 - 1.260 1.240 1.340 - - 0 - 0.00%
2018-10-18 0 0.063 0.062 0.066 0.062 0.063 220,000 13,780 0.0626 1.260 1.240 1.320 1.240 1.260 11,000 1.2527 -4.55%
2018-10-16 0 0.066 0.062 0.074 - - 0 0 - 1.320 1.240 1.480 - - 0 - 0.00%
2018-10-15 0 0.066 0.062 0.067 - - 10,500 609 0.0580 1.320 1.240 1.340 - - 525 1.1600 0.00%
2018-10-12 0 0.066 0.066 0.067 0.062 0.066 1,485,000 94,050 0.0633 1.320 1.320 1.340 1.240 1.320 74,250 1.2667 -1.49%
2018-10-11 0 0.067 0.066 0.068 0.067 0.069 615,000 41,895 0.0681 1.340 1.320 1.360 1.340 1.380 30,750 1.3624 -4.29%
2018-10-10 0 0.070 0.070 0.077 0.070 0.070 30,000 2,100 0.0700 1.400 1.400 1.540 1.400 1.400 1,500 1.4000 0.00%
2018-10-09 0 0.070 0.070 0.075 0.070 0.070 50,000 3,475 0.0695 1.400 1.400 1.500 1.400 1.400 2,500 1.3900 2.94%
2018-10-08 0 0.068 0.068 0.075 0.068 0.072 468,370 32,502 0.0694 1.360 1.360 1.500 1.360 1.440 23,418 1.3879 -4.23%
2018-10-05 0 0.071 0.071 0.075 0.071 0.073 85,000 6,080 0.0715 1.420 1.420 1.500 1.420 1.460 4,250 1.4306 -2.74%
2018-10-04 0 0.073 0.072 0.078 - - 0 0 - 1.460 1.440 1.560 - - 0 - 0.00%
2018-10-03 0 0.073 0.073 0.078 - - 0 0 - 1.460 1.460 1.560 - - 0 - 0.00%
2018-10-02 0 0.073 0.072 0.078 - - 0 0 - 1.460 1.440 1.560 - - 0 - 0.00%
2018-09-28 0 0.073 0.073 0.077 - - 0 0 - 1.460 1.460 1.540 - - 0 - 1.39%
2018-09-27 0 0.072 0.072 0.078 0.072 0.080 103,500 7,675 0.0742 1.440 1.440 1.560 1.440 1.600 5,175 1.4831 -4.00%
2018-09-26 0 0.075 0.075 0.078 0.075 0.075 405,000 30,375 0.0750 1.500 1.500 1.560 1.500 1.500 20,250 1.5000 -1.32%
2018-09-24 0 0.076 0.076 0.079 0.075 0.075 15,000 1,125 0.0750 1.520 1.520 1.580 1.500 1.500 750 1.5000 0.00%
2018-09-21 0 0.076 0.075 0.080 - - 0 0 - 1.520 1.500 1.600 - - 0 - 0.00%
2018-09-20 0 0.076 0.075 0.080 - - 0 0 - 1.520 1.500 1.600 - - 0 - 0.00%
2018-09-19 0 0.076 0.073 0.076 0.080 0.081 915,000 73,215 0.0800 1.520 1.460 1.520 1.600 1.620 45,750 1.6003 2.70%
2018-09-18 0 0.074 0.072 0.082 - - 5,000 335 0.0670 1.480 1.440 1.640 - - 250 1.3400 0.00%
2018-09-17 0 0.074 0.074 0.082 - - 0 0 - 1.480 1.480 1.640 - - 0 - 0.00%
2018-09-14 0 0.074 0.074 0.082 - - 0 0 - 1.480 1.480 1.640 - - 0 - 0.00%
2018-09-13 0 0.074 0.074 0.081 0.074 0.074 30,000 2,220 0.0740 1.480 1.480 1.620 1.480 1.480 1,500 1.4800 0.00%
2018-09-12 0 0.074 0.074 0.079 0.074 0.075 1,110,000 82,740 0.0745 1.480 1.480 1.580 1.480 1.500 55,500 1.4908 -2.63%
2018-09-11 0 0.076 0.076 0.078 0.076 0.079 950,000 72,500 0.0763 1.520 1.520 1.560 1.520 1.580 47,500 1.5263 -3.80%
2018-09-10 0 0.079 0.078 0.084 0.079 0.085 394,500 32,271 0.0818 1.580 1.560 1.680 1.580 1.700 19,725 1.6360 6.76%
2018-09-07 0 0.074 0.074 0.077 0.074 0.079 493,000 37,559 0.0762 1.480 1.480 1.540 1.480 1.580 24,650 1.5237 -6.33%
2018-09-06 0 0.079 0.078 0.079 0.077 0.079 30,000 2,340 0.0780 1.580 1.560 1.580 1.540 1.580 1,500 1.5600 0.00%
2018-09-05 0 0.079 0.079 0.080 0.079 0.080 1,275,011 101,925 0.0799 1.580 1.580 1.600 1.580 1.600 63,751 1.5988 -1.25%
2018-09-04 0 0.080 0.079 0.081 0.080 0.080 600,000 48,000 0.0800 1.600 1.580 1.620 1.600 1.600 30,000 1.6000 3.90%
2018-09-03 0 0.077 0.077 0.084 0.077 0.077 120,000 9,240 0.0770 1.540 1.540 1.680 1.540 1.540 6,000 1.5400 -6.10%
2018-08-31 0 0.082 0.076 0.082 0.081 0.082 120,000 9,765 0.0814 1.640 1.520 1.640 1.620 1.640 6,000 1.6275 2.50%
2018-08-30 0 0.080 0.080 0.084 0.077 0.080 460,000 36,565 0.0795 1.600 1.600 1.680 1.540 1.600 23,000 1.5898 0.00%
2018-08-29 0 0.080 0.078 0.082 0.080 0.080 450,000 36,000 0.0800 1.600 1.560 1.640 1.600 1.600 22,500 1.6000 1.27%
2018-08-28 0 0.079 0.077 0.079 0.079 0.079 17,500 1,365 0.0780 1.580 1.540 1.580 1.580 1.580 875 1.5600 0.00%
2018-08-27 0 0.079 0.076 0.081 - - 0 0 - 1.580 1.520 1.620 - - 0 - 0.00%
2018-08-24 0 0.079 0.075 0.081 - - 5,000 335 0.0670 1.580 1.500 1.620 - - 250 1.3400 0.00%
2018-08-23 0 0.079 0.073 0.081 - - 0 0 - 1.580 1.460 1.620 - - 0 - 0.00%
2018-08-22 0 0.079 0.076 0.080 - - 0 0 - 1.580 1.520 1.600 - - 0 - 0.00%
2018-08-21 0 0.079 0.079 0.080 0.070 0.078 930,000 70,905 0.0762 1.580 1.580 1.600 1.400 1.560 46,500 1.5248 -1.25%
2018-08-20 0 0.080 0.079 0.083 0.077 0.080 1,333,100 105,229 0.0789 1.600 1.580 1.660 1.540 1.600 66,655 1.5787 0.00%
2018-08-17 0 0.080 0.080 0.085 0.079 0.080 172,000 13,675 0.0795 1.600 1.600 1.700 1.580 1.600 8,600 1.5901 1.27%
2018-08-16 0 0.079 0.079 0.087 0.079 0.079 24,041 1,835 0.0763 1.580 1.580 1.740 1.580 1.580 1,202 1.5266 0.00%
2018-08-15 0 0.079 0.079 0.085 0.079 0.080 115,000 9,125 0.0793 1.580 1.580 1.700 1.580 1.600 5,750 1.5870 -5.95%
2018-08-14 0 0.084 0.082 0.086 0.079 0.084 1,950,000 162,060 0.0831 1.680 1.640 1.720 1.580 1.680 97,500 1.6622 1.20%
2018-08-13 0 0.083 0.080 0.083 - - 14,069 1,053 0.0748 1.660 1.600 1.660 - - 703 1.4969 -2.35%
2018-08-10 0 0.085 0.083 0.085 0.082 0.085 549,750 46,365 0.0843 1.700 1.660 1.700 1.640 1.700 27,487 1.6868 1.19%
2018-08-09 0 0.084 0.084 0.086 0.082 0.085 545,250 44,955 0.0824 1.680 1.680 1.720 1.640 1.700 27,262 1.6490 2.44%
2018-08-08 0 0.082 0.082 0.088 0.082 0.082 90,000 7,380 0.0820 1.640 1.640 1.760 1.640 1.640 4,500 1.6400 -6.82%
2018-08-07 0 0.088 0.085 0.090 - - 0 0 - 1.760 1.700 1.800 - - 0 - 0.00%
2018-08-06 0 0.088 0.086 0.089 0.085 0.091 915,000 79,695 0.0871 1.760 1.720 1.780 1.700 1.820 45,750 1.7420 1.15%
2018-08-03 0 0.087 0.087 0.091 0.087 0.088 555,000 48,825 0.0880 1.740 1.740 1.820 1.740 1.760 27,750 1.7595 0.00%
2018-08-02 0 0.087 0.087 0.090 0.087 0.092 1,805,000 158,340 0.0877 1.740 1.740 1.800 1.740 1.840 90,250 1.7545 0.00%
2018-08-01 0 0.087 0.087 0.089 0.087 0.088 168,000 14,739 0.0877 1.740 1.740 1.780 1.740 1.760 8,400 1.7546 -3.33%
2018-07-31 0 0.090 0.087 0.093 0.084 0.090 2,295,000 201,255 0.0877 1.800 1.740 1.860 1.680 1.800 114,750 1.7539 3.45%
2018-07-30 0 0.087 0.084 0.087 0.086 0.088 1,260,100 109,927 0.0872 1.740 1.680 1.740 1.720 1.760 63,005 1.7447 0.00%
2018-07-27 0 0.087 0.082 0.087 - - 0 0 - 1.740 1.640 1.740 - - 0 - -1.14%
2018-07-26 0 0.088 0.083 0.088 0.080 0.088 2,295,000 192,090 0.0837 1.760 1.660 1.760 1.600 1.760 114,750 1.6740 7.32%
2018-07-25 0 0.082 0.082 0.085 0.081 0.082 460,000 37,635 0.0818 1.640 1.640 1.700 1.620 1.640 23,000 1.6363 0.00%
2018-07-24 0 0.082 0.082 0.086 0.082 0.082 557,000 45,652 0.0820 1.640 1.640 1.720 1.640 1.640 27,850 1.6392 0.00%
2018-07-23 0 0.082 0.082 0.085 0.080 0.082 621,000 50,844 0.0819 1.640 1.640 1.700 1.600 1.640 31,050 1.6375 0.00%
2018-07-20 0 0.082 0.082 0.087 0.079 0.082 147,000 11,649 0.0792 1.640 1.640 1.740 1.580 1.640 7,350 1.5849 -1.20%
2018-07-19 0 0.083 0.082 0.087 0.083 0.084 900,000 74,805 0.0831 1.660 1.640 1.740 1.660 1.680 45,000 1.6623 -5.68%
2018-07-18 0 0.088 0.082 0.089 0.082 0.088 647,000 55,867 0.0863 1.760 1.640 1.780 1.640 1.760 32,350 1.7270 6.02%
2018-07-17 0 0.083 0.082 0.084 0.083 0.083 375,000 31,125 0.0830 1.660 1.640 1.680 1.660 1.660 18,750 1.6600 0.00%
2018-07-16 0 0.083 0.083 0.085 0.083 0.086 2,573,000 219,535 0.0853 1.660 1.660 1.700 1.660 1.720 128,650 1.7065 -2.35%
2018-07-13 0 0.085 0.084 0.085 0.083 0.085 1,170,250 98,283 0.0840 1.700 1.680 1.700 1.660 1.700 58,512 1.6797 2.41%
2018-07-12 0 0.083 0.083 0.088 0.083 0.083 285,000 23,655 0.0830 1.660 1.660 1.760 1.660 1.660 14,250 1.6600 1.22%
2018-07-11 0 0.082 0.082 0.087 0.081 0.082 285,000 23,295 0.0817 1.640 1.640 1.740 1.620 1.640 14,250 1.6347 -3.53%
2018-07-10 0 0.085 0.084 0.087 0.082 0.088 4,846,000 407,584 0.0841 1.700 1.680 1.740 1.640 1.760 242,300 1.6821 0.00%
2018-07-09 0 0.085 0.085 0.086 0.085 0.085 17,000 1,435 0.0844 1.700 1.700 1.720 1.700 1.700 850 1.6882 0.00%
2018-07-06 0 0.085 0.083 0.086 0.082 0.085 715,000 60,405 0.0845 1.700 1.660 1.720 1.640 1.700 35,750 1.6897 -1.16%
2018-07-05 0 0.086 0.083 0.086 0.084 0.094 5,728,918 491,990 0.0859 1.720 1.660 1.720 1.680 1.880 286,446 1.7176 -3.37%
2018-07-04 0 0.089 0.087 0.089 0.080 0.091 1,330,000 115,190 0.0866 1.780 1.740 1.780 1.600 1.820 66,500 1.7322 4.71%
2018-07-03 0 0.085 0.083 0.085 0.080 0.086 3,585,000 295,845 0.0825 1.700 1.660 1.700 1.600 1.720 179,250 1.6505 -3.41%
2018-06-29 0 0.088 0.085 0.090 0.084 0.089 3,140,070 267,305 0.0851 1.760 1.700 1.800 1.680 1.780 157,003 1.7025 -1.12%
2018-06-28 0 0.089 0.082 0.090 0.087 0.089 795,000 69,585 0.0875 1.780 1.640 1.800 1.740 1.780 39,750 1.7506 8.54%
2018-06-27 0 0.082 0.082 0.086 0.080 0.084 2,695,000 222,055 0.0824 1.640 1.640 1.720 1.600 1.680 134,750 1.6479 0.00%
2018-06-26 0 0.082 0.082 0.087 0.082 0.087 674,944 55,975 0.0829 1.640 1.640 1.740 1.640 1.740 33,747 1.6587 -8.89%
2018-06-25 0 0.090 0.087 0.090 0.086 0.090 3,927,096 343,525 0.0875 1.800 1.740 1.800 1.720 1.800 196,355 1.7495 1.12%
2018-06-22 0 0.089 0.088 0.089 0.085 0.091 1,844,270 163,710 0.0888 1.780 1.760 1.780 1.700 1.820 92,213 1.7753 2.30%
2018-06-21 0 0.087 0.087 0.089 0.085 0.092 2,475,500 220,738 0.0892 1.740 1.740 1.780 1.700 1.840 123,775 1.7834 -6.45%
2018-06-20 0 0.093 0.089 0.093 0.093 0.095 1,590,000 147,900 0.0930 1.860 1.780 1.860 1.860 1.900 79,500 1.8604 3.33%
2018-06-19 0 0.090 0.086 0.090 0.083 0.090 6,705,000 574,680 0.0857 1.800 1.720 1.800 1.660 1.800 335,250 1.7142 -1.10%
2018-06-15 0 0.091 0.089 0.092 0.088 0.092 1,408,000 126,177 0.0896 1.820 1.780 1.840 1.760 1.840 70,400 1.7923 0.00%
2018-06-14 0 0.091 0.089 0.092 0.090 0.092 1,470,000 133,095 0.0905 1.820 1.780 1.840 1.800 1.840 73,500 1.8108 0.00%
2018-06-13 0 0.091 0.089 0.092 0.087 0.092 5,760,000 514,545 0.0893 1.820 1.780 1.840 1.740 1.840 288,000 1.7866 -2.15%
2018-06-12 0 0.093 0.095 0.097 0.093 0.101 3,975,000 381,990 0.0961 1.860 1.900 1.940 1.860 2.020 198,750 1.9220 -6.06%
2018-06-11 0 0.099 0.098 0.101 0.096 0.106 8,016,884 794,524 0.0991 1.980 1.960 2.020 1.920 2.120 400,844 1.9821 -5.71%
2018-06-08 0 0.105 0.103 0.105 0.102 0.115 20,096,689 2,170,491 0.1080 2.100 2.060 2.100 2.040 2.300 1,004,834 2.1600 0.00%
2018-06-07 0 0.105 0.104 0.107 0.101 0.137 78,711,817 8,873,213 0.1127 2.100 2.080 2.140 2.020 2.740 3,935,591 2.2546 -20.45%
2018-06-06 0 0.132 0.131 0.132 0.111 0.135 103,270,113 13,055,334 0.1264 2.640 2.620 2.640 2.220 2.700 5,163,506 2.5284 21.10%
2018-06-05 0 0.109 0.108 0.110 0.086 0.115 39,670,555 4,097,685 0.1033 2.180 2.160 2.200 1.720 2.300 1,983,528 2.0659 28.24%
2018-06-04 0 0.085 0.076 0.088 0.085 0.085 223,000 18,865 0.0846 1.700 1.520 1.760 1.700 1.700 11,150 1.6919 0.00%
2018-06-01 0 0.085 0.081 0.085 - - 0 0 - 1.700 1.620 1.700 - - 0 - -2.30%
2018-05-31 0 0.087 0.083 0.087 0.085 0.087 547,500 46,672 0.0852 1.740 1.660 1.740 1.700 1.740 27,375 1.7049 1.16%
2018-05-30 0 0.086 0.080 0.087 0.080 0.089 2,580,000 217,590 0.0843 1.720 1.600 1.740 1.600 1.780 129,000 1.6867 14.67%
2018-05-29 0 0.075 0.075 0.080 0.075 0.077 94,000 7,130 0.0759 1.500 1.500 1.600 1.500 1.540 4,700 1.5170 -2.60%
2018-05-28 0 0.077 0.076 0.079 0.076 0.079 171,061 13,174 0.0770 1.540 1.520 1.580 1.520 1.580 8,553 1.5403 -2.53%
2018-05-25 0 0.079 0.076 0.079 0.075 0.079 745,000 58,585 0.0786 1.580 1.520 1.580 1.500 1.580 37,250 1.5728 2.60%
2018-05-24 0 0.077 0.076 0.079 0.077 0.077 30,200 2,323 0.0769 1.540 1.520 1.580 1.540 1.540 1,510 1.5384 0.00%
2018-05-23 0 0.077 0.076 0.080 0.077 0.077 115,000 8,785 0.0764 1.540 1.520 1.600 1.540 1.540 5,750 1.5278 0.00%
2018-05-21 0 0.077 0.077 0.080 0.077 0.081 305,410 24,424 0.0800 1.540 1.540 1.600 1.540 1.620 15,270 1.5994 0.00%
2018-05-18 0 0.077 0.075 0.080 - - 21 1 0.0476 1.540 1.500 1.600 - - 1 0.9524 0.00%
2018-05-17 0 0.077 0.075 0.081 0.077 0.077 15,000 1,155 0.0770 1.540 1.500 1.620 1.540 1.540 750 1.5400 -2.53%
2018-05-16 0 0.079 0.076 0.080 0.074 0.079 199,000 15,445 0.0776 1.580 1.520 1.600 1.480 1.580 9,950 1.5523 2.60%
2018-05-15 0 0.077 0.077 0.079 0.076 0.082 1,399,000 110,707 0.0791 1.540 1.540 1.580 1.520 1.640 69,950 1.5827 6.94%
2018-05-14 0 0.072 0.072 0.078 0.072 0.072 24,000 1,650 0.0688 1.440 1.440 1.560 1.440 1.440 1,200 1.3750 -4.00%
2018-05-11 0 0.075 0.075 0.080 0.074 0.075 360,000 26,970 0.0749 1.500 1.500 1.600 1.480 1.500 18,000 1.4983 -1.32%
2018-05-10 0 0.076 0.072 0.081 - - 0 0 - 1.520 1.440 1.620 - - 0 - 0.00%
2018-05-09 0 0.076 0.076 0.080 0.076 0.078 140,378 10,846 0.0773 1.520 1.520 1.600 1.520 1.560 7,019 1.5453 -2.56%
2018-05-08 0 0.078 0.070 0.078 - - 10,000 700 0.0700 1.560 1.400 1.560 - - 500 1.4000 0.00%
2018-05-07 0 0.078 0.078 0.080 0.075 0.079 376,000 28,875 0.0768 1.560 1.560 1.600 1.500 1.580 18,800 1.5359 -2.50%
2018-05-04 0 0.080 0.076 0.081 - - 2,000 140 0.0700 1.600 1.520 1.620 - - 100 1.4000 0.00%
2018-05-03 0 0.080 0.078 0.080 0.078 0.080 345,000 27,405 0.0794 1.600 1.560 1.600 1.560 1.600 17,250 1.5887 5.26%
2018-05-02 0 0.076 0.075 0.078 0.076 0.078 194,020 14,778 0.0762 1.520 1.500 1.560 1.520 1.560 9,701 1.5233 -5.00%
2018-04-30 0 0.080 0.078 0.081 0.080 0.082 195,000 15,630 0.0802 1.600 1.560 1.620 1.600 1.640 9,750 1.6031 0.00%
2018-04-27 0 0.080 0.080 0.083 0.078 0.082 5,540,000 435,610 0.0786 1.600 1.600 1.660 1.560 1.640 277,000 1.5726 1.27%
2018-04-26 0 0.079 0.077 0.080 0.077 0.083 2,345,413 185,582 0.0791 1.580 1.540 1.600 1.540 1.660 117,271 1.5825 -1.25%
2018-04-25 0 0.080 0.079 0.081 0.077 0.080 2,010,000 156,840 0.0780 1.600 1.580 1.620 1.540 1.600 100,500 1.5606 1.27%
2018-04-24 0 0.079 0.079 0.080 0.079 0.079 270,000 21,330 0.0790 1.580 1.580 1.600 1.580 1.580 13,500 1.5800 -2.47%
2018-04-23 0 0.081 0.080 0.081 0.081 0.085 918,000 74,730 0.0814 1.620 1.600 1.620 1.620 1.700 45,900 1.6281 2.53%
2018-04-20 0 0.079 0.079 0.080 0.074 0.081 2,745,000 217,185 0.0791 1.580 1.580 1.600 1.480 1.620 137,250 1.5824 8.22%
2018-04-19 0 0.073 0.073 0.077 0.073 0.073 90,000 6,570 0.0730 1.460 1.460 1.540 1.460 1.460 4,500 1.4600 -1.35%
2018-04-18 0 0.074 0.074 0.078 0.073 0.073 15,000 1,095 0.0730 1.480 1.480 1.560 1.460 1.460 750 1.4600 -6.33%
2018-04-17 0 0.079 0.076 0.079 - - 0 0 - 1.580 1.520 1.580 - - 0 - 0.00%
2018-04-16 0 0.079 0.076 0.079 0.072 0.079 644,500 47,950 0.0744 1.580 1.520 1.580 1.440 1.580 32,225 1.4880 0.00%
2018-04-13 0 0.079 0.075 0.079 0.076 0.080 165,000 12,600 0.0764 1.580 1.500 1.580 1.520 1.600 8,250 1.5273 2.60%
2018-04-12 0 0.077 0.076 0.080 0.074 0.085 11,455,000 885,255 0.0773 1.540 1.520 1.600 1.480 1.700 572,750 1.5456 -3.75%
2018-04-11 0 0.080 0.081 0.082 0.071 0.089 10,998,172 877,704 0.0798 1.600 1.620 1.640 1.420 1.780 549,909 1.5961 17.65%
2018-04-10 0 0.068 0.065 0.070 - - 9,450 576 0.0610 1.360 1.300 1.400 - - 472 1.2190 0.00%
2018-04-09 0 0.068 0.067 0.070 0.063 0.069 920,000 61,542 0.0669 1.360 1.340 1.400 1.260 1.380 46,000 1.3379 4.62%
2018-04-06 0 0.065 0.065 0.066 0.065 0.065 765,000 49,725 0.0650 1.300 1.300 1.320 1.300 1.300 38,250 1.3000 3.17%
2018-04-04 0 0.063 0.063 0.065 0.063 0.063 105,000 6,615 0.0630 1.260 1.260 1.300 1.260 1.260 5,250 1.2600 -4.55%
2018-04-03 0 0.066 0.063 0.068 - - 0 0 - 1.320 1.260 1.360 - - 0 - 0.00%
2018-03-29 0 0.066 0.063 0.069 - - 0 0 - 1.320 1.260 1.380 - - 0 - 0.00%
2018-03-28 0 0.066 0.063 0.069 - - 0 0 - 1.320 1.260 1.380 - - 0 - 0.00%
2018-03-27 0 0.066 0.065 0.068 0.063 0.068 680,000 45,140 0.0664 1.320 1.300 1.360 1.260 1.360 34,000 1.3276 -1.49%
2018-03-26 0 0.067 0.063 0.067 - - 0 0 - 1.340 1.260 1.340 - - 0 - 0.00%
2018-03-23 0 0.067 0.065 0.068 0.064 0.068 1,215,103 80,245 0.0660 1.340 1.300 1.360 1.280 1.360 60,755 1.3208 0.00%
2018-03-22 0 0.067 0.065 0.068 0.064 0.067 1,604,500 103,677 0.0646 1.340 1.300 1.360 1.280 1.340 80,225 1.2923 -4.29%
2018-03-21 0 0.070 0.068 0.070 0.067 0.070 304,540 20,906 0.0686 1.400 1.360 1.400 1.340 1.400 15,227 1.3730 4.48%
2018-03-20 0 0.067 0.065 0.071 - - 10,500 602 0.0573 1.340 1.300 1.420 - - 525 1.1467 0.00%
2018-03-19 0 0.067 0.065 0.069 - - 12,000 648 0.0540 1.340 1.300 1.380 - - 600 1.0800 0.00%
2018-03-16 0 0.067 0.066 0.070 0.067 0.067 450,000 30,150 0.0670 1.340 1.320 1.400 1.340 1.340 22,500 1.3400 0.00%
2018-03-15 0 0.067 0.067 0.070 0.067 0.067 50,000 3,325 0.0665 1.340 1.340 1.400 1.340 1.340 2,500 1.3300 0.00%
2018-03-14 0 0.067 0.067 0.069 0.064 0.069 860,500 57,635 0.0670 1.340 1.340 1.380 1.280 1.380 43,025 1.3396 -2.90%
2018-03-13 0 0.069 0.066 0.069 0.064 0.069 765,000 50,145 0.0655 1.380 1.320 1.380 1.280 1.380 38,250 1.3110 11.29%
2018-03-12 0 0.062 0.062 0.065 0.062 0.065 135,000 8,730 0.0647 1.240 1.240 1.300 1.240 1.300 6,750 1.2933 -3.13%
2018-03-09 0 0.064 0.062 0.065 - - 1,500 82 0.0547 1.280 1.240 1.300 - - 75 1.0933 0.00%
2018-03-08 0 0.064 0.063 0.064 0.062 0.064 370,000 23,140 0.0625 1.280 1.260 1.280 1.240 1.280 18,500 1.2508 0.00%
2018-03-07 0 0.064 0.062 0.065 - - 0 0 - 1.280 1.240 1.300 - - 0 - 0.00%
2018-03-06 0 0.064 0.062 0.066 - - 0 0 - 1.280 1.240 1.320 - - 0 - 0.00%
2018-03-05 0 0.064 0.062 0.065 - - 10 0 - 1.280 1.240 1.300 - - 0 - 0.00%
2018-03-02 0 0.064 0.064 0.066 0.063 0.066 182,695 11,721 0.0642 1.280 1.280 1.320 1.260 1.320 9,135 1.2831 -1.54%
2018-03-01 0 0.065 0.062 0.065 0.065 0.066 368,000 24,193 0.0657 1.300 1.240 1.300 1.300 1.320 18,400 1.3148 1.56%
2018-02-28 0 0.064 0.062 0.065 - - 50 2 0.0400 1.280 1.240 1.300 - - 2 0.8000 0.00%
2018-02-27 0 0.064 0.062 0.066 - - 0 0 - 1.280 1.240 1.320 - - 0 - 0.00%
2018-02-26 0 0.064 0.062 0.065 0.061 0.065 2,435,500 155,172 0.0637 1.280 1.240 1.300 1.220 1.300 121,775 1.2743 -3.03%
2018-02-23 0 0.066 0.066 0.068 - - 3,000 183 0.0610 1.320 1.320 1.360 - - 150 1.2200 1.54%
2018-02-22 0 0.065 0.065 0.068 0.062 0.065 70,000 4,425 0.0632 1.300 1.300 1.360 1.240 1.300 3,500 1.2643 0.00%
2018-02-21 0 0.065 0.064 0.065 0.061 0.065 750,000 47,640 0.0635 1.300 1.280 1.300 1.220 1.300 37,500 1.2704 4.84%
2018-02-20 0 0.062 0.062 0.065 - - 7,500 427 0.0569 1.240 1.240 1.300 - - 375 1.1387 0.00%
2018-02-15 0 0.062 0.062 0.065 0.061 0.061 45,000 2,745 0.0610 1.240 1.240 1.300 1.220 1.220 2,250 1.2200 1.64%
2018-02-14 0 0.061 0.061 0.065 0.061 0.061 30,000 1,830 0.0610 1.220 1.220 1.300 1.220 1.220 1,500 1.2200 0.00%
2018-02-13 0 0.061 0.061 0.065 - - 5,500 280 0.0509 1.220 1.220 1.300 - - 275 1.0182 0.00%
2018-02-12 0 0.061 0.061 0.066 - - 500 25 0.0500 1.220 1.220 1.320 - - 25 1.0000 0.00%
2018-02-09 0 0.061 0.061 0.067 0.061 0.061 93,000 5,560 0.0598 1.220 1.220 1.340 1.220 1.220 4,650 1.1957 -6.15%
2018-02-08 0 0.065 0.065 0.067 0.063 0.063 25,000 1,505 0.0602 1.300 1.300 1.340 1.260 1.260 1,250 1.2040 0.00%
2018-02-07 0 0.065 0.065 0.069 0.063 0.063 47,957 3,006 0.0627 1.300 1.300 1.380 1.260 1.260 2,398 1.2536 -2.99%
2018-02-06 0 0.067 0.066 0.068 0.061 0.069 4,712,500 310,607 0.0659 1.340 1.320 1.360 1.220 1.380 235,625 1.3182 -6.94%
2018-02-05 0 0.072 0.072 0.073 0.070 0.070 150,000 10,500 0.0700 1.440 1.440 1.460 1.400 1.400 7,500 1.4000 0.00%
2018-02-02 0 0.072 0.072 0.073 0.070 0.070 327,065 22,832 0.0698 1.440 1.440 1.460 1.400 1.400 16,353 1.3962 -1.37%
2018-02-01 0 0.073 0.071 0.073 0.069 0.073 1,000,500 72,614 0.0726 1.460 1.420 1.460 1.380 1.460 50,025 1.4516 2.82%
2018-01-31 0 0.071 0.071 0.074 - - 0 0 - 1.420 1.420 1.480 - - 0 - 0.00%
2018-01-30 0 0.071 0.071 0.072 0.071 0.072 1,385,000 98,510 0.0711 1.420 1.420 1.440 1.420 1.440 69,250 1.4225 -2.74%
2018-01-29 0 0.073 0.072 0.073 0.072 0.073 1,258,000 91,390 0.0726 1.460 1.440 1.460 1.440 1.460 62,900 1.4529 0.00%
2018-01-26 0 0.073 0.073 0.074 0.073 0.075 268,137 19,647 0.0733 1.460 1.460 1.480 1.460 1.500 13,407 1.4654 -1.35%
2018-01-25 0 0.074 0.073 0.074 0.074 0.074 220,000 16,220 0.0737 1.480 1.460 1.480 1.480 1.480 11,000 1.4745 0.00%
2018-01-24 0 0.074 0.073 0.074 0.074 0.074 203,847 15,031 0.0737 1.480 1.460 1.480 1.480 1.480 10,192 1.4747 0.00%
2018-01-23 0 0.074 0.072 0.075 0.072 0.074 304,000 22,105 0.0727 1.480 1.440 1.500 1.440 1.480 15,200 1.4543 0.00%
2018-01-22 0 0.074 0.073 0.074 0.073 0.074 1,022,250 74,912 0.0733 1.480 1.460 1.480 1.460 1.480 51,112 1.4656 -2.63%
2018-01-19 0 0.076 0.074 0.076 0.074 0.076 1,813,500 135,534 0.0747 1.520 1.480 1.520 1.480 1.520 90,675 1.4947 4.11%
2018-01-18 0 0.073 0.073 0.075 0.073 0.073 165,000 11,955 0.0725 1.460 1.460 1.500 1.460 1.460 8,250 1.4491 -1.35%
2018-01-17 0 0.074 0.074 0.075 0.073 0.075 2,125,000 156,565 0.0737 1.480 1.480 1.500 1.460 1.500 106,250 1.4736 -1.33%
2018-01-16 0 0.075 0.074 0.076 0.074 0.076 1,232,000 92,921 0.0754 1.500 1.480 1.520 1.480 1.520 61,600 1.5085 2.74%
2018-01-15 0 0.073 0.073 0.075 0.072 0.073 498,500 36,025 0.0723 1.460 1.460 1.500 1.440 1.460 24,925 1.4453 -2.67%
2018-01-12 0 0.075 0.076 0.078 0.075 0.078 2,375,172 178,217 0.0750 1.500 1.520 1.560 1.500 1.560 118,759 1.5007 0.00%
2018-01-11 0 0.075 0.075 0.078 0.075 0.078 905,250 70,347 0.0777 1.500 1.500 1.560 1.500 1.560 45,262 1.5542 -1.32%
2018-01-10 0 0.076 0.075 0.078 0.075 0.078 840,000 63,510 0.0756 1.520 1.500 1.560 1.500 1.560 42,000 1.5121 0.00%
2018-01-09 0 0.076 0.076 0.078 0.075 0.075 55,000 4,075 0.0741 1.520 1.520 1.560 1.500 1.500 2,750 1.4818 1.33%
2018-01-08 0 0.075 0.075 0.078 0.075 0.075 40,000 2,950 0.0738 1.500 1.500 1.560 1.500 1.500 2,000 1.4750 -3.85%
2018-01-05 0 0.078 0.075 0.078 0.078 0.078 56,752 4,332 0.0763 1.560 1.500 1.560 1.560 1.560 2,838 1.5266 0.00%
2018-01-04 0 0.078 0.075 0.078 0.077 0.078 235,100 18,222 0.0775 1.560 1.500 1.560 1.540 1.560 11,755 1.5501 2.63%
2018-01-03 0 0.076 0.076 0.078 0.073 0.076 71,000 5,098 0.0718 1.520 1.520 1.560 1.460 1.520 3,550 1.4361 0.00%
2018-01-02 0 0.076 0.074 0.078 - - 1,000 68 0.0680 1.520 1.480 1.560 - - 50 1.3600 0.00%
2017-12-29 0 0.076 0.076 0.077 0.074 0.075 114,000 8,472 0.0743 1.520 1.520 1.540 1.480 1.500 5,700 1.4863 2.70%
2017-12-28 0 0.074 0.074 0.077 0.074 0.074 15,000 1,110 0.0740 1.480 1.480 1.540 1.480 1.480 750 1.4800 0.00%
2017-12-27 0 0.074 0.074 0.077 0.073 0.074 746,000 54,633 0.0732 1.480 1.480 1.540 1.460 1.480 37,300 1.4647 0.00%
2017-12-22 0 0.074 0.074 0.078 0.074 0.074 60,000 4,440 0.0740 1.480 1.480 1.560 1.480 1.480 3,000 1.4800 -1.33%
2017-12-21 0 0.075 0.075 0.077 0.075 0.075 31,000 2,321 0.0749 1.500 1.500 1.540 1.500 1.500 1,550 1.4974 -1.32%
2017-12-20 0 0.076 0.075 0.077 0.075 0.076 131,500 9,790 0.0744 1.520 1.500 1.540 1.500 1.520 6,575 1.4890 -1.30%
2017-12-19 0 0.077 0.074 0.077 0.074 0.077 51,500 3,837 0.0745 1.540 1.480 1.540 1.480 1.540 2,575 1.4901 4.05%
2017-12-18 0 0.074 0.074 0.076 0.073 0.076 280,000 20,945 0.0748 1.480 1.480 1.520 1.460 1.520 14,000 1.4961 -3.90%
2017-12-15 0 0.077 0.074 0.077 - - 100 6 0.0600 1.540 1.480 1.540 - - 5 1.2000 0.00%
2017-12-14 0 0.077 0.073 0.077 - - 0 0 - 1.540 1.460 1.540 - - 0 - 0.00%
2017-12-13 0 0.077 0.074 0.077 - - 7,000 479 0.0684 1.540 1.480 1.540 - - 350 1.3686 0.00%
2017-12-12 0 0.077 0.074 0.077 0.075 0.077 60,000 4,455 0.0743 1.540 1.480 1.540 1.500 1.540 3,000 1.4850 4.05%
2017-12-11 0 0.074 0.074 0.075 0.074 0.074 102,762 7,553 0.0735 1.480 1.480 1.500 1.480 1.480 5,138 1.4700 -1.33%
2017-12-08 0 0.075 0.075 0.078 0.075 0.077 430,000 32,840 0.0764 1.500 1.500 1.560 1.500 1.540 21,500 1.5274 1.35%
2017-12-07 0 0.074 0.074 0.075 0.074 0.075 2,300,000 172,280 0.0749 1.480 1.480 1.500 1.480 1.500 115,000 1.4981 -2.63%
2017-12-06 0 0.076 0.075 0.076 - - 0 0 - 1.520 1.500 1.520 - - 0 - 0.00%
2017-12-05 0 0.076 0.076 0.079 0.076 0.076 1,591,500 120,855 0.0759 1.520 1.520 1.580 1.520 1.520 79,575 1.5188 -1.30%
2017-12-04 0 0.077 0.077 0.079 0.075 0.076 1,360,000 103,130 0.0758 1.540 1.540 1.580 1.500 1.520 68,000 1.5166 0.00%
2017-12-01 0 0.077 0.077 0.079 0.076 0.076 960,000 72,960 0.0760 1.540 1.540 1.580 1.520 1.520 48,000 1.5200 -2.53%
2017-11-30 0 0.079 0.076 0.079 0.079 0.079 115,000 8,995 0.0782 1.580 1.520 1.580 1.580 1.580 5,750 1.5643 1.28%
2017-11-29 0 0.078 0.078 0.080 0.078 0.078 53,241 4,099 0.0770 1.560 1.560 1.600 1.560 1.560 2,662 1.5398 0.00%
2017-11-28 0 0.078 0.078 0.081 0.078 0.078 394,000 30,624 0.0777 1.560 1.560 1.620 1.560 1.560 19,700 1.5545 0.00%
2017-11-27 0 0.078 0.078 0.081 0.078 0.081 720,023 58,036 0.0806 1.560 1.560 1.620 1.560 1.620 36,001 1.6121 0.00%
2017-11-24 0 0.078 0.078 0.080 0.078 0.078 390,000 30,340 0.0778 1.560 1.560 1.600 1.560 1.560 19,500 1.5559 -1.27%
2017-11-23 0 0.079 0.079 0.081 0.079 0.081 183,000 14,742 0.0806 1.580 1.580 1.620 1.580 1.620 9,150 1.6111 0.00%
2017-11-22 0 0.079 0.079 0.080 0.079 0.080 1,125,000 89,345 0.0794 1.580 1.580 1.600 1.580 1.600 56,250 1.5884 -4.82%
2017-11-21 0 0.083 0.083 0.084 0.078 0.084 4,504,000 367,543 0.0816 1.660 1.660 1.680 1.560 1.680 225,200 1.6321 6.41%
2017-11-20 0 0.078 0.078 0.079 0.078 0.078 400,000 31,120 0.0778 1.560 1.560 1.580 1.560 1.560 20,000 1.5560 -1.27%
2017-11-17 0 0.079 0.079 0.080 0.078 0.078 235,000 18,180 0.0774 1.580 1.580 1.600 1.560 1.560 11,750 1.5472 0.00%
2017-11-16 0 0.079 0.078 0.079 0.078 0.079 47,000 3,546 0.0754 1.580 1.560 1.580 1.560 1.580 2,350 1.5089 1.28%
2017-11-15 0 0.078 0.078 0.080 0.078 0.079 178,000 13,810 0.0776 1.560 1.560 1.600 1.560 1.580 8,900 1.5517 -1.27%
2017-11-14 0 0.079 0.078 0.079 - - 2,000 146 0.0730 1.580 1.560 1.580 - - 100 1.4600 0.00%
2017-11-13 0 0.079 0.078 0.079 0.078 0.079 640,000 49,905 0.0780 1.580 1.560 1.580 1.560 1.580 32,000 1.5595 0.00%
2017-11-10 0 0.079 0.079 0.080 0.078 0.079 65,707 5,114 0.0778 1.580 1.580 1.600 1.560 1.580 3,285 1.5566 1.28%
2017-11-09 0 0.078 0.078 0.079 0.078 0.078 84,000 6,349 0.0756 1.560 1.560 1.580 1.560 1.560 4,200 1.5117 -1.27%
2017-11-08 0 0.079 0.078 0.080 0.078 0.080 447,055 35,109 0.0785 1.580 1.560 1.600 1.560 1.600 22,353 1.5707 -1.25%
2017-11-07 0 0.080 0.079 0.080 0.078 0.080 430,500 34,156 0.0793 1.600 1.580 1.600 1.560 1.600 21,525 1.5868 -1.23%
2017-11-06 0 0.081 0.078 0.081 0.079 0.081 90,000 7,170 0.0797 1.620 1.560 1.620 1.580 1.620 4,500 1.5933 1.25%
2017-11-03 0 0.080 0.079 0.080 0.078 0.080 507,500 40,210 0.0792 1.600 1.580 1.600 1.560 1.600 25,375 1.5846 0.00%
2017-11-02 0 0.080 0.078 0.081 - - 1,000 86 0.0860 1.600 1.560 1.620 - - 50 1.7200 0.00%
2017-11-01 0 0.080 0.079 0.080 0.078 0.080 150,000 11,940 0.0796 1.600 1.580 1.600 1.560 1.600 7,500 1.5920 1.27%
2017-10-31 0 0.079 0.079 0.080 0.077 0.079 1,670,000 130,650 0.0782 1.580 1.580 1.600 1.540 1.580 83,500 1.5647 -1.25%
2017-10-30 0 0.080 0.080 0.082 0.079 0.080 120,000 9,375 0.0781 1.600 1.600 1.640 1.580 1.600 6,000 1.5625 0.00%
2017-10-27 0 0.080 0.080 0.082 0.080 0.080 568,533 45,397 0.0798 1.600 1.600 1.640 1.600 1.600 28,427 1.5970 -1.23%
2017-10-26 0 0.081 0.080 0.082 0.079 0.081 902,000 72,961 0.0809 1.620 1.600 1.640 1.580 1.620 45,100 1.6178 0.00%
2017-10-25 0 0.081 0.081 0.082 0.079 0.086 5,710,000 466,830 0.0818 1.620 1.620 1.640 1.580 1.720 285,500 1.6351 -6.90%
2017-10-24 0 0.087 0.086 0.088 0.079 0.093 7,145,500 628,632 0.0880 1.740 1.720 1.760 1.580 1.860 357,275 1.7595 11.54%
2017-10-23 0 0.078 0.078 0.085 0.078 0.078 173,000 13,446 0.0777 1.560 1.560 1.700 1.560 1.560 8,650 1.5545 1.30%
2017-10-20 0 0.077 0.077 0.083 0.077 0.079 385,500 29,625 0.0768 1.540 1.540 1.660 1.540 1.580 19,275 1.5370 -2.53%
2017-10-19 0 0.079 0.079 0.085 0.079 0.079 416,000 32,617 0.0784 1.580 1.580 1.700 1.580 1.580 20,800 1.5681 -2.47%
2017-10-18 0 0.081 0.080 0.081 0.081 0.082 1,095,207 89,205 0.0815 1.620 1.600 1.620 1.620 1.640 54,760 1.6290 -1.22%
2017-10-17 0 0.082 0.080 0.082 0.079 0.082 880,500 70,472 0.0800 1.640 1.600 1.640 1.580 1.640 44,025 1.6007 3.80%
2017-10-16 0 0.079 0.079 0.080 0.079 0.079 259,000 20,433 0.0789 1.580 1.580 1.600 1.580 1.580 12,950 1.5778 -1.25%
2017-10-13 0 0.080 0.080 0.084 0.080 0.080 1,230,000 98,400 0.0800 1.600 1.600 1.680 1.600 1.600 61,500 1.6000 0.00%
2017-10-12 0 0.080 0.079 0.080 0.080 0.080 530,000 42,250 0.0797 1.600 1.580 1.600 1.600 1.600 26,500 1.5943 1.27%
2017-10-11 0 0.079 0.078 0.080 0.078 0.079 347,500 27,227 0.0784 1.580 1.560 1.600 1.560 1.580 17,375 1.5670 2.60%
2017-10-10 0 0.077 0.077 0.080 0.077 0.078 235,000 18,115 0.0771 1.540 1.540 1.600 1.540 1.560 11,750 1.5417 -1.28%
2017-10-09 0 0.078 0.077 0.080 0.078 0.079 855,000 66,870 0.0782 1.560 1.540 1.600 1.560 1.580 42,750 1.5642 -1.27%
2017-10-06 0 0.079 0.079 0.083 0.078 0.078 105,034 8,192 0.0780 1.580 1.580 1.660 1.560 1.560 5,252 1.5599 -1.25%
2017-10-04 0 0.080 0.078 0.080 0.078 0.080 264,000 20,876 0.0791 1.600 1.560 1.600 1.560 1.600 13,200 1.5815 2.56%
2017-10-03 0 0.078 0.078 0.084 - - 10,000 740 0.0740 1.560 1.560 1.680 - - 500 1.4800 0.00%
2017-09-29 0 0.078 0.078 0.083 0.078 0.078 26,000 1,961 0.0754 1.560 1.560 1.660 1.560 1.560 1,300 1.5085 -2.50%
2017-09-28 0 0.080 0.080 0.083 0.078 0.078 150,000 11,700 0.0780 1.600 1.600 1.660 1.560 1.560 7,500 1.5600 0.00%
2017-09-27 0 0.080 0.079 0.080 0.079 0.080 990,000 79,020 0.0798 1.600 1.580 1.600 1.580 1.600 49,500 1.5964 2.56%
2017-09-26 0 0.078 0.078 0.080 0.078 0.078 60,000 4,680 0.0780 1.560 1.560 1.600 1.560 1.560 3,000 1.5600 0.00%
2017-09-25 0 0.078 0.078 0.080 0.078 0.078 229,500 17,865 0.0778 1.560 1.560 1.600 1.560 1.560 11,475 1.5569 0.00%
2017-09-22 0 0.078 0.078 0.080 0.078 0.078 1,552,500 121,035 0.0780 1.560 1.560 1.600 1.560 1.560 77,625 1.5592 1.30%
2017-09-21 0 0.077 0.077 0.080 0.077 0.078 330,000 25,440 0.0771 1.540 1.540 1.600 1.540 1.560 16,500 1.5418 -3.75%
2017-09-20 0 0.080 0.079 0.080 0.079 0.080 1,080,000 85,800 0.0794 1.600 1.580 1.600 1.580 1.600 54,000 1.5889 2.56%
2017-09-19 0 0.078 0.078 0.080 0.078 0.080 771,000 61,128 0.0793 1.560 1.560 1.600 1.560 1.600 38,550 1.5857 -1.27%
2017-09-18 0 0.079 0.077 0.079 0.079 0.079 1,240,000 97,870 0.0789 1.580 1.540 1.580 1.580 1.580 62,000 1.5785 1.28%
2017-09-15 0 0.078 0.077 0.078 0.075 0.079 2,033,500 158,236 0.0778 1.560 1.540 1.560 1.500 1.580 101,675 1.5563 1.30%
2017-09-14 0 0.077 0.077 0.078 0.076 0.076 795,000 60,420 0.0760 1.540 1.540 1.560 1.520 1.520 39,750 1.5200 -1.28%
2017-09-13 0 0.078 0.076 0.079 - - 0 0 - 1.560 1.520 1.580 - - 0 - 0.00%
2017-09-12 0 0.078 0.078 0.079 0.077 0.078 6,726,500 518,495 0.0771 1.560 1.560 1.580 1.540 1.560 336,325 1.5416 1.30%
2017-09-11 0 0.077 0.077 0.080 0.077 0.077 390,000 30,030 0.0770 1.540 1.540 1.600 1.540 1.540 19,500 1.5400 -1.28%
2017-09-08 0 0.078 0.078 0.080 0.078 0.078 59,000 4,490 0.0761 1.560 1.560 1.600 1.560 1.560 2,950 1.5220 -3.70%
2017-09-07 0 0.081 0.078 0.081 0.081 0.081 240,000 19,440 0.0810 1.620 1.560 1.620 1.620 1.620 12,000 1.6200 0.00%
2017-09-06 0 0.081 0.081 0.082 0.079 0.081 785,000 63,245 0.0806 1.620 1.620 1.640 1.580 1.620 39,250 1.6113 2.53%
2017-09-05 0 0.079 0.078 0.079 0.080 0.080 780,000 62,400 0.0800 1.580 1.560 1.580 1.600 1.600 39,000 1.6000 1.28%
2017-09-04 0 0.078 0.075 0.080 0.076 0.078 766,500 59,619 0.0778 1.560 1.500 1.600 1.520 1.560 38,325 1.5556 0.00%
2017-09-01 0 0.078 0.077 0.079 0.077 0.078 18,870,000 1,418,595 0.0752 1.560 1.540 1.580 1.540 1.560 943,500 1.5035 -1.27%
2017-08-31 0 0.079 0.077 0.080 - - 4,000 280 0.0700 1.580 1.540 1.600 - - 200 1.4000 0.00%
2017-08-30 0 0.079 0.079 0.080 0.079 0.080 1,100,000 87,765 0.0798 1.580 1.580 1.600 1.580 1.600 55,000 1.5957 -1.25%
2017-08-29 0 0.080 0.077 0.080 - - 0 0 - 1.600 1.540 1.600 - - 0 - 0.00%
2017-08-28 0 0.080 0.077 0.080 0.076 0.080 1,069,000 84,940 0.0795 1.600 1.540 1.600 1.520 1.600 53,450 1.5891 5.26%
2017-08-25 0 0.076 0.076 0.079 0.076 0.076 55,150 4,130 0.0749 1.520 1.520 1.580 1.520 1.520 2,757 1.4977 -5.00%
2017-08-24 0 0.080 0.077 0.082 - - 0 0 - 1.600 1.540 1.640 - - 0 - 0.00%
2017-08-22 0 0.080 0.078 0.080 0.074 0.080 910,000 72,320 0.0795 1.600 1.560 1.600 1.480 1.600 45,500 1.5895 0.00%
2017-08-21 0 0.080 0.076 0.080 - - 9,000 642 0.0713 1.600 1.520 1.600 - - 450 1.4267 0.00%
2017-08-18 0 0.080 0.078 0.080 - - 10,000 740 0.0740 1.600 1.560 1.600 - - 500 1.4800 0.00%
2017-08-17 0 0.080 0.078 0.080 0.080 0.080 850,000 67,950 0.0799 1.600 1.560 1.600 1.600 1.600 42,500 1.5988 -2.44%
2017-08-16 0 0.082 0.079 0.083 0.082 0.082 759,530 62,209 0.0819 1.640 1.580 1.660 1.640 1.640 37,976 1.6381 2.50%
2017-08-15 0 0.080 0.080 0.081 0.080 0.080 45,000 3,600 0.0800 1.600 1.600 1.620 1.600 1.600 2,250 1.6000 -1.23%
2017-08-14 0 0.081 0.080 0.083 0.080 0.081 590,000 47,720 0.0809 1.620 1.600 1.660 1.600 1.620 29,500 1.6176 0.00%
2017-08-11 0 0.081 0.081 0.083 0.081 0.082 1,129,782 92,500 0.0819 1.620 1.620 1.660 1.620 1.640 56,489 1.6375 -1.22%
2017-08-10 0 0.082 0.081 0.083 0.082 0.082 407,000 33,358 0.0820 1.640 1.620 1.660 1.640 1.640 20,350 1.6392 0.00%
2017-08-09 0 0.082 0.082 0.083 0.081 0.081 701,500 56,752 0.0809 1.640 1.640 1.660 1.620 1.620 35,075 1.6180 0.00%
2017-08-08 0 0.082 0.080 0.083 0.080 0.082 735,000 59,170 0.0805 1.640 1.600 1.660 1.600 1.640 36,750 1.6101 0.00%
2017-08-07 0 0.082 0.080 0.083 0.080 0.082 127,500 10,042 0.0788 1.640 1.600 1.660 1.600 1.640 6,375 1.5752 0.00%
2017-08-04 0 0.082 0.082 0.083 0.082 0.082 225,000 18,330 0.0815 1.640 1.640 1.660 1.640 1.640 11,250 1.6293 0.00%
2017-08-03 0 0.082 0.082 0.084 0.081 0.082 500,000 40,815 0.0816 1.640 1.640 1.680 1.620 1.640 25,000 1.6326 0.00%
2017-08-02 0 0.082 0.082 0.084 0.081 0.084 242,000 20,095 0.0830 1.640 1.640 1.680 1.620 1.680 12,100 1.6607 0.00%
2017-08-01 0 0.082 0.081 0.084 0.081 0.082 1,700,000 139,300 0.0819 1.640 1.620 1.680 1.620 1.640 85,000 1.6388 2.50%
2017-07-31 0 0.080 0.080 0.082 0.080 0.080 405,000 32,400 0.0800 1.600 1.600 1.640 1.600 1.600 20,250 1.6000 -2.44%
2017-07-28 0 0.082 0.080 0.083 0.080 0.082 764,000 62,287 0.0815 1.640 1.600 1.660 1.600 1.640 38,200 1.6305 0.00%
2017-07-27 0 0.082 0.081 0.082 0.081 0.082 1,280,069 104,785 0.0819 1.640 1.620 1.640 1.620 1.640 64,003 1.6372 0.00%
2017-07-26 0 0.082 0.081 0.082 0.080 0.082 6,508,000 532,139 0.0818 1.640 1.620 1.640 1.600 1.640 325,400 1.6353 1.23%
2017-07-25 0 0.081 0.080 0.081 0.081 0.081 1,519,500 122,966 0.0809 1.620 1.600 1.620 1.620 1.620 75,975 1.6185 0.00%
2017-07-24 0 0.081 0.081 0.084 0.081 0.081 320,068 25,894 0.0809 1.620 1.620 1.680 1.620 1.620 16,003 1.6180 0.00%
2017-07-21 0 0.081 0.080 0.084 0.080 0.081 859,346 69,196 0.0805 1.620 1.600 1.680 1.600 1.620 42,967 1.6104 0.00%
2017-07-20 0 0.081 0.081 0.083 0.081 0.081 1,751,650 141,777 0.0809 1.620 1.620 1.660 1.620 1.620 87,582 1.6188 0.00%
2017-07-19 0 0.081 0.081 0.083 0.080 0.081 800,000 64,615 0.0808 1.620 1.620 1.660 1.600 1.620 40,000 1.6154 0.00%
2017-07-18 0 0.081 0.080 0.083 0.080 0.081 2,785,188 223,623 0.0803 1.620 1.600 1.660 1.600 1.620 139,259 1.6058 0.00%
2017-07-17 0 0.081 0.079 0.081 0.080 0.081 4,236,500 342,804 0.0809 1.620 1.580 1.620 1.600 1.620 211,825 1.6183 0.00%
2017-07-14 0 0.081 0.080 0.081 0.079 0.081 6,020,500 487,219 0.0809 1.620 1.600 1.620 1.580 1.620 301,025 1.6185 2.53%
2017-07-13 0 0.079 0.079 0.081 0.075 0.081 5,194,000 416,085 0.0801 1.580 1.580 1.620 1.500 1.620 259,700 1.6022 -1.25%
2017-07-12 0 0.080 0.080 0.081 0.079 0.080 322,500 25,727 0.0798 1.600 1.600 1.620 1.580 1.600 16,125 1.5955 -1.23%
2017-07-11 0 0.081 0.078 0.081 0.080 0.082 6,629,000 537,022 0.0810 1.620 1.560 1.620 1.600 1.640 331,450 1.6202 1.25%
2017-07-10 0 0.080 0.080 0.081 0.077 0.081 6,644,000 530,677 0.0799 1.600 1.600 1.620 1.540 1.620 332,200 1.5975 0.00%
2017-07-07 0 0.080 0.078 0.081 0.077 0.080 685,150 54,665 0.0798 1.600 1.560 1.620 1.540 1.600 34,257 1.5957 0.00%
2017-07-06 0 0.080 0.078 0.080 0.076 0.081 2,620,500 209,435 0.0799 1.600 1.560 1.600 1.520 1.620 131,025 1.5984 0.00%
2017-07-05 0 0.080 0.079 0.080 0.076 0.080 1,275,000 101,310 0.0795 1.600 1.580 1.600 1.520 1.600 63,750 1.5892 -1.23%
2017-07-04 0 0.081 0.076 0.082 0.081 0.081 750,000 60,750 0.0810 1.620 1.520 1.640 1.620 1.620 37,500 1.6200 0.00%
2017-07-03 0 0.081 0.076 0.083 0.080 0.081 1,470,000 118,645 0.0807 1.620 1.520 1.660 1.600 1.620 73,500 1.6142 -1.22%
2017-06-30 0 0.082 0.081 0.083 0.082 0.083 3,658,000 302,699 0.0827 1.640 1.620 1.660 1.640 1.660 182,900 1.6550 0.00%
2017-06-29 0 0.082 0.082 0.083 0.080 0.082 3,445,000 280,980 0.0816 1.640 1.640 1.660 1.600 1.640 172,250 1.6312 1.23%
2017-06-28 0 0.081 0.080 0.081 0.080 0.081 6,220,000 502,770 0.0808 1.620 1.600 1.620 1.600 1.620 311,000 1.6166 0.00%
2017-06-27 0 0.081 0.081 0.083 0.081 0.083 7,527,500 611,047 0.0812 1.620 1.620 1.660 1.620 1.660 376,375 1.6235 0.00%
2017-06-26 0 0.081 0.079 0.081 0.078 0.082 4,932,500 398,857 0.0809 1.620 1.580 1.620 1.560 1.640 246,625 1.6173 3.85%
2017-06-23 0 0.078 0.078 0.081 0.077 0.078 118,476 8,971 0.0757 1.560 1.560 1.620 1.540 1.560 5,924 1.5144 0.00%
2017-06-22 0 0.078 0.077 0.082 0.077 0.078 426,500 32,835 0.0770 1.560 1.540 1.640 1.540 1.560 21,325 1.5397 -4.88%
2017-06-21 0 0.082 0.079 0.082 0.082 0.082 60,000 4,920 0.0820 1.640 1.580 1.640 1.640 1.640 3,000 1.6400 2.50%
2017-06-20 0 0.080 0.080 0.081 0.075 0.080 17,405,000 1,343,325 0.0772 1.600 1.600 1.620 1.500 1.600 870,250 1.5436 5.26%
2017-06-19 0 0.076 0.076 0.081 0.075 0.077 2,844,194 213,928 0.0752 1.520 1.520 1.620 1.500 1.540 142,210 1.5043 -1.30%
2017-06-16 0 0.077 0.076 0.080 0.075 0.079 801,000 62,333 0.0778 1.540 1.520 1.600 1.500 1.580 40,050 1.5564 2.67%
2017-06-15 0 0.075 0.075 0.079 0.075 0.079 1,935,000 151,320 0.0782 1.500 1.500 1.580 1.500 1.580 96,750 1.5640 1.35%
2017-06-14 0 0.074 0.074 0.078 0.074 0.074 30,000 2,220 0.0740 1.480 1.480 1.560 1.480 1.480 1,500 1.4800 0.00%
2017-06-13 0 0.074 0.073 0.079 0.072 0.072 45,000 3,240 0.0720 1.480 1.460 1.580 1.440 1.440 2,250 1.4400 -1.33%
2017-06-12 0 0.075 0.073 0.075 0.075 0.076 1,410,000 105,905 0.0751 1.500 1.460 1.500 1.500 1.520 70,500 1.5022 -3.85%
2017-06-09 0 0.078 0.075 0.079 0.077 0.079 631,500 49,200 0.0779 1.560 1.500 1.580 1.540 1.580 31,575 1.5582 2.63%
2017-06-08 0 0.076 0.076 0.077 0.074 0.076 100,000 7,370 0.0737 1.520 1.520 1.540 1.480 1.520 5,000 1.4740 2.70%
2017-06-07 0 0.074 0.074 0.079 0.074 0.076 160,500 11,994 0.0747 1.480 1.480 1.580 1.480 1.520 8,025 1.4946 -2.63%
2017-06-06 0 0.076 0.075 0.078 0.073 0.076 215,000 15,990 0.0744 1.520 1.500 1.560 1.460 1.520 10,750 1.4874 0.00%
2017-06-05 0 0.076 0.076 0.080 0.076 0.076 25,000 1,840 0.0736 1.520 1.520 1.600 1.520 1.520 1,250 1.4720 0.00%
2017-06-02 0 0.076 0.076 0.082 0.076 0.077 53,524 3,941 0.0736 1.520 1.520 1.640 1.520 1.540 2,676 1.4726 -1.30%
2017-06-01 0 0.077 0.075 0.079 0.077 0.077 220,200 16,884 0.0767 1.540 1.500 1.580 1.540 1.540 11,010 1.5335 0.00%
2017-05-31 0 0.077 0.077 0.080 0.077 0.077 25,000 1,875 0.0750 1.540 1.540 1.600 1.540 1.540 1,250 1.5000 0.00%
2017-05-29 0 0.077 0.075 0.078 0.077 0.078 240,500 18,665 0.0776 1.540 1.500 1.560 1.540 1.560 12,025 1.5522 1.32%
2017-05-26 0 0.076 0.076 0.080 0.076 0.076 258,000 19,508 0.0756 1.520 1.520 1.600 1.520 1.520 12,900 1.5122 -5.00%
2017-05-25 0 0.080 0.077 0.080 0.072 0.080 1,620,000 124,905 0.0771 1.600 1.540 1.600 1.440 1.600 81,000 1.5420 11.11%
2017-05-24 0 0.072 0.071 0.072 0.072 0.073 2,460,000 177,165 0.0720 1.440 1.420 1.440 1.440 1.460 123,000 1.4404 -1.37%
2017-05-23 0 0.073 0.073 0.075 0.073 0.075 110,000 8,070 0.0734 1.460 1.460 1.500 1.460 1.500 5,500 1.4673 0.00%
2017-05-22 0 0.073 0.073 0.080 0.073 0.075 2,560,000 189,050 0.0738 1.460 1.460 1.600 1.460 1.500 128,000 1.4770 -2.67%
2017-05-19 0 0.075 0.074 0.075 0.074 0.077 5,280,000 401,325 0.0760 1.500 1.480 1.500 1.480 1.540 264,000 1.5202 -1.32%
2017-05-18 0 0.076 0.075 0.076 0.076 0.076 870,000 66,120 0.0760 1.520 1.500 1.520 1.520 1.520 43,500 1.5200 1.33%
2017-05-17 0 0.075 0.075 0.078 0.075 0.080 2,190,500 169,056 0.0772 1.500 1.500 1.560 1.500 1.600 109,525 1.5435 -3.85%
2017-05-16 0 0.078 0.078 0.081 0.078 0.078 100,000 7,730 0.0773 1.560 1.560 1.620 1.560 1.560 5,000 1.5460 0.00%
2017-05-15 0 0.078 0.078 0.079 0.077 0.081 998,500 77,652 0.0778 1.560 1.560 1.580 1.540 1.620 49,925 1.5554 0.00%
2017-05-12 0 0.078 0.078 0.080 0.078 0.080 550,500 43,536 0.0791 1.560 1.560 1.600 1.560 1.600 27,525 1.5817 -2.50%
2017-05-11 0 0.080 0.079 0.080 - - 0 0 - 1.600 1.580 1.600 - - 0 - 0.00%
2017-05-10 0 0.080 0.079 0.080 0.078 0.083 1,218,000 97,194 0.0798 1.600 1.580 1.600 1.560 1.660 60,900 1.5960 1.27%
2017-05-09 0 0.079 0.079 0.081 0.078 0.081 782,865 62,053 0.0793 1.580 1.580 1.620 1.560 1.620 39,143 1.5853 -1.25%
2017-05-08 0 0.080 0.080 0.081 0.080 0.085 3,540,750 291,309 0.0823 1.600 1.600 1.620 1.600 1.700 177,037 1.6455 0.00%
2017-05-05 0 0.080 0.077 0.081 0.077 0.080 622,500 49,380 0.0793 1.600 1.540 1.620 1.540 1.600 31,125 1.5865 2.56%
2017-05-04 0 0.078 0.077 0.079 0.078 0.078 577,500 45,000 0.0779 1.560 1.540 1.580 1.560 1.560 28,875 1.5584 0.00%
2017-05-02 0 0.078 0.078 0.079 0.078 0.080 974,790 76,229 0.0782 1.560 1.560 1.580 1.560 1.600 48,739 1.5640 0.00%
2017-04-28 0 0.078 0.078 0.079 0.078 0.078 150,000 11,700 0.0780 1.560 1.560 1.580 1.560 1.560 7,500 1.5600 -1.27%
2017-04-27 0 0.079 0.078 0.080 - - 0 0 - 1.580 1.560 1.600 - - 0 - 0.00%
2017-04-26 0 0.079 0.079 0.080 0.078 0.080 1,664,500 131,666 0.0791 1.580 1.580 1.600 1.560 1.600 83,225 1.5820 1.28%
2017-04-25 0 0.078 0.078 0.080 0.078 0.080 62,000 4,910 0.0792 1.560 1.560 1.600 1.560 1.600 3,100 1.5839 0.00%
2017-04-24 0 0.078 0.077 0.078 0.078 0.080 345,000 27,000 0.0783 1.560 1.540 1.560 1.560 1.600 17,250 1.5652 0.00%
2017-04-21 0 0.078 0.078 0.080 0.078 0.078 498,000 38,814 0.0779 1.560 1.560 1.600 1.560 1.560 24,900 1.5588 0.00%
2017-04-20 0 0.078 0.078 0.080 0.078 0.078 39,000 2,988 0.0766 1.560 1.560 1.600 1.560 1.560 1,950 1.5323 0.00%
2017-04-19 0 0.078 0.078 0.080 0.078 0.078 25,000 1,850 0.0740 1.560 1.560 1.600 1.560 1.560 1,250 1.4800 -1.27%
2017-04-18 0 0.079 0.078 0.079 0.079 0.083 3,090,000 244,860 0.0792 1.580 1.560 1.580 1.580 1.660 154,500 1.5849 -1.25%
2017-04-13 0 0.080 0.080 0.084 0.080 0.081 346,101 27,933 0.0807 1.600 1.600 1.680 1.600 1.620 17,305 1.6142 -2.44%
2017-04-12 0 0.082 0.081 0.082 0.082 0.082 150,344 12,326 0.0820 1.640 1.620 1.640 1.640 1.640 7,517 1.6397 3.80%
2017-04-11 0 0.079 0.079 0.081 0.079 0.081 520,000 41,950 0.0807 1.580 1.580 1.620 1.580 1.620 26,000 1.6135 -1.25%
2017-04-10 0 0.080 0.080 0.083 0.080 0.082 200,000 16,170 0.0809 1.600 1.600 1.660 1.600 1.640 10,000 1.6170 -4.76%
2017-04-07 0 0.084 0.084 0.085 0.082 0.084 1,762,250 146,857 0.0833 1.680 1.680 1.700 1.640 1.680 88,112 1.6667 5.00%
2017-04-06 0 0.080 0.080 0.085 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2017-04-05 0 0.080 0.080 0.085 0.080 0.080 103,000 8,136 0.0790 1.600 1.600 1.700 1.600 1.600 5,150 1.5798 0.00%
2017-04-03 0 0.080 0.080 0.084 0.080 0.080 59,950 4,646 0.0775 1.600 1.600 1.680 1.600 1.600 2,997 1.5500 0.00%
2017-03-31 0 0.080 0.080 0.084 0.080 0.080 565,000 45,100 0.0798 1.600 1.600 1.680 1.600 1.600 28,250 1.5965 0.00%
2017-03-30 0 0.080 0.080 0.083 0.080 0.081 2,371,530 189,858 0.0801 1.600 1.600 1.660 1.600 1.620 118,576 1.6011 -2.44%
2017-03-29 0 0.082 0.080 0.083 - - 3,000 219 0.0730 1.640 1.600 1.660 - - 150 1.4600 0.00%
2017-03-28 0 0.082 0.081 0.082 0.081 0.082 1,845,400 151,095 0.0819 1.640 1.620 1.640 1.620 1.640 92,270 1.6375 0.00%
2017-03-27 0 0.082 0.082 0.084 0.081 0.082 480,000 39,345 0.0820 1.640 1.640 1.680 1.620 1.640 24,000 1.6394 0.00%
2017-03-24 0 0.082 0.082 0.084 0.082 0.083 733,000 60,186 0.0821 1.640 1.640 1.680 1.640 1.660 36,650 1.6422 -2.38%
2017-03-23 0 0.084 0.082 0.084 0.081 0.084 367,500 30,615 0.0833 1.680 1.640 1.680 1.620 1.680 18,375 1.6661 1.20%
2017-03-22 0 0.083 0.081 0.083 0.083 0.084 3,020,000 250,690 0.0830 1.660 1.620 1.660 1.660 1.680 151,000 1.6602 1.22%
2017-03-21 0 0.082 0.082 0.084 0.082 0.084 848,500 70,741 0.0834 1.640 1.640 1.680 1.640 1.680 42,425 1.6674 -2.38%
2017-03-20 0 0.084 0.084 0.086 0.080 0.084 1,413,616 117,912 0.0834 1.680 1.680 1.720 1.600 1.680 70,681 1.6682 5.00%
2017-03-17 0 0.080 0.080 0.082 0.080 0.080 214,125 17,097 0.0798 1.600 1.600 1.640 1.600 1.600 10,706 1.5969 0.00%
2017-03-16 0 0.080 0.079 0.081 0.080 0.083 2,951,000 237,526 0.0805 1.600 1.580 1.620 1.600 1.660 147,550 1.6098 -2.44%
2017-03-15 0 0.082 0.081 0.084 0.081 0.082 32,700 2,650 0.0810 1.640 1.620 1.680 1.620 1.640 1,635 1.6208 -2.38%
2017-03-14 0 0.084 0.084 0.088 0.082 0.083 51,000 4,057 0.0795 1.680 1.680 1.760 1.640 1.660 2,550 1.5910 -1.18%
2017-03-13 0 0.085 0.082 0.085 0.085 0.089 8,056,500 686,940 0.0853 1.700 1.640 1.700 1.700 1.780 402,825 1.7053 1.19%
2017-03-10 0 0.084 0.083 0.087 0.082 0.087 339,000 28,200 0.0832 1.680 1.660 1.740 1.640 1.740 16,950 1.6637 0.00%
2017-03-09 0 0.084 0.084 0.086 0.082 0.082 37,500 3,030 0.0808 1.680 1.680 1.720 1.640 1.640 1,875 1.6160 0.00%
2017-03-08 0 0.084 0.083 0.084 0.082 0.084 725,000 60,590 0.0836 1.680 1.660 1.680 1.640 1.680 36,250 1.6714 1.20%
2017-03-07 0 0.083 0.083 0.085 0.082 0.083 1,058,000 87,533 0.0827 1.660 1.660 1.700 1.640 1.660 52,900 1.6547 1.22%
2017-03-06 0 0.082 0.082 0.085 0.080 0.082 1,558,000 127,000 0.0815 1.640 1.640 1.700 1.600 1.640 77,900 1.6303 2.50%
2017-03-03 0 0.080 0.080 0.081 0.079 0.082 5,980,500 478,791 0.0801 1.600 1.600 1.620 1.580 1.640 299,025 1.6012 -2.44%
2017-03-02 0 0.082 0.082 0.084 0.080 0.090 3,085,100 263,452 0.0854 1.640 1.640 1.680 1.600 1.800 154,255 1.7079 -2.38%
2017-03-01 0 0.084 0.084 0.087 0.082 0.084 140,000 11,685 0.0835 1.680 1.680 1.740 1.640 1.680 7,000 1.6693 2.44%
2017-02-28 0 0.082 0.082 0.085 - - 200 15 0.0750 1.640 1.640 1.700 - - 10 1.5000 2.50%
2017-02-27 0 0.080 0.079 0.087 0.080 0.081 398,000 31,890 0.0801 1.600 1.580 1.740 1.600 1.620 19,900 1.6025 -1.23%
2017-02-24 0 0.081 0.081 0.083 0.081 0.082 150,000 12,270 0.0818 1.620 1.620 1.660 1.620 1.640 7,500 1.6360 -1.22%
2017-02-23 0 0.082 0.082 0.084 0.082 0.082 185,000 15,135 0.0818 1.640 1.640 1.680 1.640 1.640 9,250 1.6362 1.23%
2017-02-22 0 0.081 0.081 0.084 0.081 0.083 154,500 12,544 0.0812 1.620 1.620 1.680 1.620 1.660 7,725 1.6238 -3.57%
2017-02-21 0 0.084 0.083 0.084 0.084 0.088 345,172 29,613 0.0858 1.680 1.660 1.680 1.680 1.760 17,259 1.7158 -4.55%
2017-02-20 0 0.088 0.085 0.089 - - 0 0 - 1.760 1.700 1.780 - - 0 - 0.00%
2017-02-17 0 0.088 0.088 0.089 0.085 0.093 2,700,000 235,815 0.0873 1.760 1.760 1.780 1.700 1.860 135,000 1.7468 -2.22%
2017-02-16 0 0.090 0.083 0.090 0.082 0.091 2,248,000 191,891 0.0854 1.800 1.660 1.800 1.640 1.820 112,400 1.7072 5.88%
2017-02-15 0 0.085 0.082 0.085 0.080 0.086 2,190,000 181,350 0.0828 1.700 1.640 1.700 1.600 1.720 109,500 1.6562 -1.16%
2017-02-14 0 0.086 0.084 0.086 0.083 0.093 9,953,207 872,522 0.0877 1.720 1.680 1.720 1.660 1.860 497,660 1.7532 8.86%
2017-02-13 0 0.079 0.079 0.080 0.078 0.080 1,152,000 91,859 0.0797 1.580 1.580 1.600 1.560 1.600 57,600 1.5948 -1.25%
2017-02-10 0 0.080 0.080 0.081 0.077 0.080 956,500 75,511 0.0789 1.600 1.600 1.620 1.540 1.600 47,825 1.5789 0.00%
2017-02-09 0 0.080 0.080 0.081 0.079 0.080 1,305,344 104,319 0.0799 1.600 1.600 1.620 1.580 1.600 65,267 1.5983 0.00%
2017-02-08 0 0.080 0.079 0.080 0.077 0.080 1,385,000 108,460 0.0783 1.600 1.580 1.600 1.540 1.600 69,250 1.5662 -1.23%
2017-02-07 0 0.081 0.078 0.081 0.081 0.081 1,005,000 81,405 0.0810 1.620 1.560 1.620 1.620 1.620 50,250 1.6200 1.25%
2017-02-06 0 0.080 0.077 0.084 - - 0 0 - 1.600 1.540 1.680 - - 0 - 0.00%
2017-02-03 0 0.080 0.080 0.085 0.080 0.080 156,000 12,438 0.0797 1.600 1.600 1.700 1.600 1.600 7,800 1.5946 0.00%
2017-02-02 0 0.080 0.080 0.084 0.080 0.080 200,000 15,975 0.0799 1.600 1.600 1.680 1.600 1.600 10,000 1.5975 2.56%
2017-02-01 0 0.078 0.078 0.085 - - 0 0 - 1.560 1.560 1.700 - - 0 - 0.00%
2017-01-27 0 0.078 0.077 0.085 0.078 0.078 15,050 1,173 0.0779 1.560 1.540 1.700 1.560 1.560 752 1.5588 -1.27%
2017-01-26 0 0.079 0.079 0.082 0.079 0.084 145,000 11,965 0.0825 1.580 1.580 1.640 1.580 1.680 7,250 1.6503 -3.66%
2017-01-25 0 0.082 0.080 0.086 - - 0 0 - 1.640 1.600 1.720 - - 0 - 0.00%
2017-01-24 0 0.082 0.080 0.082 0.081 0.082 544,500 44,521 0.0818 1.640 1.600 1.640 1.620 1.640 27,225 1.6353 0.00%
2017-01-23 0 0.082 0.082 0.084 0.082 0.082 495,000 40,590 0.0820 1.640 1.640 1.680 1.640 1.640 24,750 1.6400 2.50%
2017-01-20 0 0.080 0.082 0.085 0.080 0.087 2,434,000 201,365 0.0827 1.600 1.640 1.700 1.600 1.740 121,700 1.6546 -5.88%
2017-01-19 0 0.085 0.079 0.085 0.085 0.085 15,000 1,275 0.0850 1.700 1.580 1.700 1.700 1.700 750 1.7000 1.19%
2017-01-18 0 0.084 0.080 0.084 0.080 0.084 350,000 29,160 0.0833 1.680 1.600 1.680 1.600 1.680 17,500 1.6663 3.70%
2017-01-17 0 0.081 0.078 0.083 0.076 0.081 1,070,000 82,970 0.0775 1.620 1.560 1.660 1.520 1.620 53,500 1.5508 1.25%
2017-01-16 0 0.080 0.080 0.083 0.080 0.080 240,000 19,065 0.0794 1.600 1.600 1.660 1.600 1.600 12,000 1.5888 0.00%
2017-01-13 0 0.080 0.078 0.083 0.079 0.082 1,165,000 93,195 0.0800 1.600 1.560 1.660 1.580 1.640 58,250 1.5999 0.00%
2017-01-12 0 0.080 0.079 0.082 - - 0 0 - 1.600 1.580 1.640 - - 0 - 0.00%
2017-01-11 0 0.080 0.079 0.081 0.079 0.083 518,000 42,652 0.0823 1.600 1.580 1.620 1.580 1.660 25,900 1.6468 0.00%
2017-01-10 0 0.080 0.080 0.086 0.080 0.080 110,000 8,760 0.0796 1.600 1.600 1.720 1.600 1.600 5,500 1.5927 -3.61%
2017-01-09 0 0.083 0.080 0.088 0.083 0.083 660,000 54,780 0.0830 1.660 1.600 1.760 1.660 1.660 33,000 1.6600 0.00%
2017-01-06 0 0.083 0.078 0.083 - - 6,000 408 0.0680 1.660 1.560 1.660 - - 300 1.3600 0.00%
2017-01-05 0 0.083 0.080 0.084 0.083 0.084 630,000 52,620 0.0835 1.660 1.600 1.680 1.660 1.680 31,500 1.6705 6.41%
2017-01-04 0 0.078 0.078 0.080 0.077 0.077 80,000 6,110 0.0764 1.560 1.560 1.600 1.540 1.540 4,000 1.5275 -2.50%
2017-01-03 0 0.080 0.080 0.084 0.080 0.083 125,000 10,285 0.0823 1.600 1.600 1.680 1.600 1.660 6,250 1.6456 -3.61%
2016-12-30 0 0.083 0.080 0.083 0.080 0.083 945,000 77,100 0.0816 1.660 1.600 1.660 1.600 1.660 47,250 1.6317 7.79%
2016-12-29 0 0.077 0.077 0.081 0.076 0.077 120,000 9,060 0.0755 1.540 1.540 1.620 1.520 1.540 6,000 1.5100 -6.10%
2016-12-28 0 0.082 0.077 0.082 0.076 0.084 235,000 18,885 0.0804 1.640 1.540 1.640 1.520 1.680 11,750 1.6072 0.00%
2016-12-23 0 0.082 0.078 0.083 - - 7,500 525 0.0700 1.640 1.560 1.660 - - 375 1.4000 0.00%
2016-12-22 0 0.082 0.077 0.084 - - 0 0 - 1.640 1.540 1.680 - - 0 - 0.00%
2016-12-21 0 0.082 0.078 0.084 0.081 0.082 105,000 8,580 0.0817 1.640 1.560 1.680 1.620 1.640 5,250 1.6343 5.13%
2016-12-20 0 0.078 0.077 0.081 0.077 0.078 465,000 35,970 0.0774 1.560 1.540 1.620 1.540 1.560 23,250 1.5471 -6.02%
2016-12-19 0 0.083 0.079 0.083 0.076 0.083 1,605,000 125,460 0.0782 1.660 1.580 1.660 1.520 1.660 80,250 1.5634 -2.35%
2016-12-16 0 0.085 0.085 0.088 0.085 0.085 187,500 15,862 0.0846 1.700 1.700 1.760 1.700 1.700 9,375 1.6919 0.00%
2016-12-15 0 0.085 0.085 0.086 0.084 0.086 235,050 20,004 0.0851 1.700 1.700 1.720 1.680 1.720 11,752 1.7021 -2.30%
2016-12-14 0 0.087 0.087 0.088 0.086 0.088 1,920,000 167,295 0.0871 1.740 1.740 1.760 1.720 1.760 96,000 1.7427 0.00%
2016-12-13 0 0.087 0.086 0.088 0.087 0.088 495,000 43,320 0.0875 1.740 1.720 1.760 1.740 1.760 24,750 1.7503 1.16%
2016-12-12 0 0.086 0.086 0.090 0.086 0.087 473,000 40,930 0.0865 1.720 1.720 1.800 1.720 1.740 23,650 1.7307 -4.44%
2016-12-09 0 0.090 0.090 0.091 0.090 0.093 1,050,000 94,860 0.0903 1.800 1.800 1.820 1.800 1.860 52,500 1.8069 0.00%
2016-12-08 0 0.090 0.089 0.090 0.090 0.096 1,950,000 178,560 0.0916 1.800 1.780 1.800 1.800 1.920 97,500 1.8314 0.00%
2016-12-07 0 0.090 0.088 0.090 0.084 0.092 2,696,540 234,563 0.0870 1.800 1.760 1.800 1.680 1.840 134,827 1.7397 4.65%
2016-12-06 0 0.086 0.086 0.089 0.085 0.086 600,000 51,435 0.0857 1.720 1.720 1.780 1.700 1.720 30,000 1.7145 -1.15%
2016-12-05 0 0.087 0.087 0.088 0.086 0.089 1,370,000 119,365 0.0871 1.740 1.740 1.760 1.720 1.780 68,500 1.7426 -3.33%
2016-12-02 0 0.090 0.090 0.096 0.090 0.092 735,000 66,345 0.0903 1.800 1.800 1.920 1.800 1.840 36,750 1.8053 -2.17%
2016-12-01 0 0.092 0.092 0.096 - - 10,000 850 0.0850 1.840 1.840 1.920 - - 500 1.7000 0.00%
2016-11-30 0 0.092 0.091 0.093 0.092 0.093 260,000 23,960 0.0922 1.840 1.820 1.860 1.840 1.860 13,000 1.8431 -1.08%
2016-11-29 0 0.093 0.092 0.093 0.093 0.093 180,000 16,740 0.0930 1.860 1.840 1.860 1.860 1.860 9,000 1.8600 0.00%
2016-11-28 0 0.093 0.092 0.093 0.093 0.093 1,605,590 149,316 0.0930 1.860 1.840 1.860 1.860 1.860 80,279 1.8600 1.09%
2016-11-25 0 0.092 0.091 0.092 0.091 0.093 215,000 19,840 0.0923 1.840 1.820 1.840 1.820 1.860 10,750 1.8456 -1.08%
2016-11-24 0 0.093 0.092 0.093 0.092 0.096 160,000 14,890 0.0931 1.860 1.840 1.860 1.840 1.920 8,000 1.8613 2.20%
2016-11-23 0 0.091 0.091 0.094 0.091 0.094 465,000 42,780 0.0920 1.820 1.820 1.880 1.820 1.880 23,250 1.8400 -1.09%
2016-11-22 0 0.092 0.091 0.096 0.092 0.092 20,000 1,820 0.0910 1.840 1.820 1.920 1.840 1.840 1,000 1.8200 0.00%
2016-11-21 0 0.092 0.092 0.094 0.091 0.092 427,000 38,974 0.0913 1.840 1.840 1.880 1.820 1.840 21,350 1.8255 1.10%
2016-11-18 0 0.091 0.091 0.094 0.091 0.095 456,500 42,737 0.0936 1.820 1.820 1.880 1.820 1.900 22,825 1.8724 2.25%
2016-11-17 0 0.089 0.089 0.094 0.089 0.089 15,000 1,335 0.0890 1.780 1.780 1.880 1.780 1.780 750 1.7800 -2.20%
2016-11-16 0 0.091 0.090 0.091 0.090 0.092 455,000 41,355 0.0909 1.820 1.800 1.820 1.800 1.840 22,750 1.8178 1.11%
2016-11-15 0 0.090 0.090 0.092 0.088 0.090 1,191,000 105,894 0.0889 1.800 1.800 1.840 1.760 1.800 59,550 1.7782 0.00%
2016-11-14 0 0.090 0.090 0.093 0.090 0.090 460,000 41,340 0.0899 1.800 1.800 1.860 1.800 1.800 23,000 1.7974 0.00%
2016-11-11 0 0.090 0.090 0.092 0.087 0.092 1,560,000 140,655 0.0902 1.800 1.800 1.840 1.740 1.840 78,000 1.8033 0.00%
2016-11-10 0 0.090 0.090 0.091 0.089 0.095 2,720,000 246,575 0.0907 1.800 1.800 1.820 1.780 1.900 136,000 1.8131 0.00%
2016-11-09 0 0.090 0.090 0.092 0.090 0.094 655,000 60,955 0.0931 1.800 1.800 1.840 1.800 1.880 32,750 1.8612 -4.26%
2016-11-08 0 0.094 0.094 0.097 0.094 0.096 780,000 74,610 0.0957 1.880 1.880 1.940 1.880 1.920 39,000 1.9131 -1.05%
2016-11-07 0 0.095 0.095 0.097 0.094 0.104 7,785,000 767,970 0.0986 1.900 1.900 1.940 1.880 2.080 389,250 1.9729 -6.86%
2016-11-04 0 0.102 0.101 0.102 0.097 0.110 13,285,000 1,375,780 0.1036 2.040 2.020 2.040 1.940 2.200 664,250 2.0712 6.25%
2016-11-03 0 0.096 0.092 0.096 0.094 0.096 255,000 24,030 0.0942 1.920 1.840 1.920 1.880 1.920 12,750 1.8847 4.35%
2016-11-02 0 0.092 0.092 0.095 0.092 0.094 270,000 25,050 0.0928 1.840 1.840 1.900 1.840 1.880 13,500 1.8556 -2.13%
2016-11-01 0 0.094 0.091 0.094 - - 10,090 857 0.0849 1.880 1.820 1.880 - - 504 1.6987 0.00%
2016-10-31 0 0.094 0.090 0.095 - - 0 0 - 1.880 1.800 1.900 - - 0 - 0.00%
2016-10-28 0 0.094 0.091 0.094 0.094 0.095 865,000 81,380 0.0941 1.880 1.820 1.880 1.880 1.900 43,250 1.8816 0.00%
2016-10-27 0 0.094 0.094 0.098 0.093 0.095 450,000 42,120 0.0936 1.880 1.880 1.960 1.860 1.900 22,500 1.8720 -1.05%
2016-10-26 0 0.095 0.095 0.099 0.095 0.095 388,000 36,795 0.0948 1.900 1.900 1.980 1.900 1.900 19,400 1.8966 0.00%
2016-10-25 0 0.095 0.095 0.100 0.094 0.101 302,500 28,755 0.0951 1.900 1.900 2.000 1.880 2.020 15,125 1.9012 -4.04%
2016-10-24 0 0.099 0.094 0.099 0.093 0.099 900,000 85,695 0.0952 1.980 1.880 1.980 1.860 1.980 45,000 1.9043 2.06%
2016-10-20 0 0.097 0.097 0.099 0.090 0.108 10,930,000 1,084,155 0.0992 1.940 1.940 1.980 1.800 2.160 546,500 1.9838 2.11%
2016-10-19 0 0.095 0.094 0.095 0.086 0.116 3,075,000 298,245 0.0970 1.900 1.880 1.900 1.720 2.320 153,750 1.9398 11.76%
2016-10-18 0 0.085 0.085 0.089 - - 1,000 75 0.0750 1.700 1.700 1.780 - - 50 1.5000 0.00%
2016-10-17 0 0.085 0.083 0.094 0.081 0.085 190,688 16,062 0.0842 1.700 1.660 1.880 1.620 1.700 9,534 1.6846 -1.16%
2016-10-14 0 0.086 0.083 0.089 - - 1,200 97 0.0808 1.720 1.660 1.780 - - 60 1.6167 0.00%
2016-10-13 0 0.086 0.083 0.089 0.086 0.086 180,000 15,480 0.0860 1.720 1.660 1.780 1.720 1.720 9,000 1.7200 0.00%
2016-10-12 0 0.086 0.086 0.091 0.086 0.086 29,000 2,410 0.0831 1.720 1.720 1.820 1.720 1.720 1,450 1.6621 -4.44%
2016-10-11 0 0.090 0.089 0.090 0.089 0.090 755,000 67,385 0.0893 1.800 1.780 1.800 1.780 1.800 37,750 1.7850 -4.26%
2016-10-07 0 0.094 0.088 0.094 - - 5,067 425 0.0839 1.880 1.760 1.880 - - 253 1.6775 0.00%
2016-10-06 0 0.094 0.094 0.097 0.094 0.098 1,742,300 168,935 0.0970 1.880 1.880 1.940 1.880 1.960 87,115 1.9392 -1.05%
2016-10-05 0 0.095 0.091 0.095 0.089 0.096 1,071,547 98,325 0.0918 1.900 1.820 1.900 1.780 1.920 53,577 1.8352 6.74%
2016-10-04 0 0.089 0.089 0.090 0.089 0.090 115,000 10,235 0.0890 1.780 1.780 1.800 1.780 1.800 5,750 1.7800 -2.20%
2016-10-03 0 0.091 0.089 0.095 0.087 0.091 585,000 52,155 0.0892 1.820 1.780 1.900 1.740 1.820 29,250 1.7831 7.06%
2016-09-30 0 0.085 0.083 0.086 0.085 0.085 192,568 16,285 0.0846 1.700 1.660 1.720 1.700 1.700 9,628 1.6914 0.00%
2016-09-29 0 0.085 0.085 0.088 0.085 0.091 785,000 68,340 0.0871 1.700 1.700 1.760 1.700 1.820 39,250 1.7411 -4.49%
2016-09-28 0 0.089 0.089 0.091 0.089 0.093 333,750 30,877 0.0925 1.780 1.780 1.820 1.780 1.860 16,687 1.8503 -2.20%
2016-09-27 0 0.091 0.090 0.094 0.090 0.093 1,405,019 128,141 0.0912 1.820 1.800 1.880 1.800 1.860 70,251 1.8240 -1.09%
2016-09-26 0 0.092 0.092 0.093 0.087 0.100 1,624,500 153,293 0.0944 1.840 1.840 1.860 1.740 2.000 81,225 1.8873 1.10%
2016-09-23 0 0.091 0.092 0.093 0.084 0.091 1,790,000 159,470 0.0891 1.820 1.840 1.860 1.680 1.820 89,500 1.7818 7.06%
2016-09-22 0 0.085 0.083 0.085 0.083 0.100 2,631,000 235,360 0.0895 1.700 1.660 1.700 1.660 2.000 131,550 1.7891 -2.30%
2016-09-21 0 0.087 0.084 0.087 0.082 0.102 3,788,500 324,367 0.0856 1.740 1.680 1.740 1.640 2.040 189,425 1.7124 6.10%
2016-09-20 0 0.082 0.080 0.082 0.079 0.084 1,215,784 96,568 0.0794 1.640 1.600 1.640 1.580 1.680 60,789 1.5886 3.80%
2016-09-19 0 0.079 0.079 0.083 0.079 0.079 300,000 23,700 0.0790 1.580 1.580 1.660 1.580 1.580 15,000 1.5800 0.00%
2016-09-15 0 0.079 0.079 0.088 0.077 0.077 30,000 2,310 0.0770 1.580 1.580 1.760 1.540 1.540 1,500 1.5400 -1.25%
2016-09-14 0 0.080 0.077 0.085 0.080 0.080 300,000 24,000 0.0800 1.600 1.540 1.700 1.600 1.600 15,000 1.6000 0.00%
2016-09-13 0 0.080 0.080 0.081 0.080 0.081 540,000 43,580 0.0807 1.600 1.600 1.620 1.600 1.620 27,000 1.6141 -1.23%
2016-09-12 0 0.081 0.079 0.083 0.078 0.081 1,532,500 122,785 0.0801 1.620 1.580 1.660 1.560 1.620 76,625 1.6024 0.00%
2016-09-09 0 0.081 0.080 0.084 0.080 0.081 373,689 30,002 0.0803 1.620 1.600 1.680 1.600 1.620 18,684 1.6057 0.00%
2016-09-08 0 0.081 0.080 0.081 0.080 0.081 1,718,000 138,774 0.0808 1.620 1.600 1.620 1.600 1.620 85,900 1.6155 1.25%
2016-09-07 0 0.080 0.078 0.081 0.079 0.082 4,300,000 344,650 0.0802 1.600 1.560 1.620 1.580 1.640 215,000 1.6030 -1.23%
2016-09-06 0 0.081 0.079 0.082 0.079 0.081 240,000 19,200 0.0800 1.620 1.580 1.640 1.580 1.620 12,000 1.6000 -1.22%
2016-09-05 0 0.082 0.081 0.082 0.080 0.083 2,730,000 222,525 0.0815 1.640 1.620 1.640 1.600 1.660 136,500 1.6302 1.23%
2016-09-02 0 0.081 0.081 0.082 0.080 0.087 6,260,000 512,665 0.0819 1.620 1.620 1.640 1.600 1.740 313,000 1.6379 -4.71%
2016-09-01 0 0.085 0.083 0.086 0.084 0.085 495,000 41,880 0.0846 1.700 1.660 1.720 1.680 1.700 24,750 1.6921 3.66%
2016-08-31 0 0.082 0.082 0.086 0.080 0.082 235,000 19,170 0.0816 1.640 1.640 1.720 1.600 1.640 11,750 1.6315 0.00%
2016-08-30 0 0.082 0.082 0.086 0.082 0.082 50,000 4,065 0.0813 1.640 1.640 1.720 1.640 1.640 2,500 1.6260 0.00%
2016-08-29 0 0.082 0.082 0.085 - - 0 0 - 1.640 1.640 1.700 - - 0 - 0.00%
2016-08-26 0 0.082 0.082 0.083 0.080 0.082 535,500 43,513 0.0813 1.640 1.640 1.660 1.600 1.640 26,775 1.6251 0.00%
2016-08-25 0 0.082 0.082 0.083 0.076 0.082 1,045,000 83,680 0.0801 1.640 1.640 1.660 1.520 1.640 52,250 1.6015 0.00%
2016-08-24 0 0.082 0.080 0.082 0.081 0.082 1,085,000 88,875 0.0819 1.640 1.600 1.640 1.620 1.640 54,250 1.6382 0.00%
2016-08-23 0 0.082 0.080 0.084 0.081 0.082 645,000 52,845 0.0819 1.640 1.600 1.680 1.620 1.640 32,250 1.6386 -1.20%
2016-08-22 0 0.083 0.080 0.083 0.083 0.083 90,000 7,470 0.0830 1.660 1.600 1.660 1.660 1.660 4,500 1.6600 1.22%
2016-08-19 0 0.082 0.082 0.085 - - 0 0 - 1.640 1.640 1.700 - - 0 - 0.00%
2016-08-18 0 0.082 0.081 0.085 0.082 0.083 1,295,034 106,487 0.0822 1.640 1.620 1.700 1.640 1.660 64,752 1.6445 1.23%
2016-08-17 0 0.081 0.081 0.083 0.080 0.083 360,000 28,980 0.0805 1.620 1.620 1.660 1.600 1.660 18,000 1.6100 -1.22%
2016-08-16 0 0.082 0.081 0.083 0.082 0.082 313,000 25,536 0.0816 1.640 1.620 1.660 1.640 1.640 15,650 1.6317 1.23%
2016-08-15 0 0.081 0.081 0.083 0.079 0.083 607,766 48,664 0.0801 1.620 1.620 1.660 1.580 1.660 30,388 1.6014 -2.41%
2016-08-12 0 0.083 0.080 0.083 0.079 0.083 885,000 72,860 0.0823 1.660 1.600 1.660 1.580 1.660 44,250 1.6466 2.47%
2016-08-11 0 0.081 0.079 0.082 0.081 0.082 1,807,645 146,508 0.0810 1.620 1.580 1.640 1.620 1.640 90,382 1.6210 0.00%
2016-08-10 0 0.081 0.080 0.084 0.078 0.081 2,037,000 163,555 0.0803 1.620 1.600 1.680 1.560 1.620 101,850 1.6058 1.25%
2016-08-09 0 0.080 0.078 0.080 0.077 0.082 2,875,000 228,250 0.0794 1.600 1.560 1.600 1.540 1.640 143,750 1.5878 -1.23%
2016-08-08 0 0.081 0.081 0.083 0.078 0.081 2,535,000 202,650 0.0799 1.620 1.620 1.660 1.560 1.620 126,750 1.5988 -1.22%
2016-08-05 0 0.082 0.082 0.084 0.081 0.087 2,406,948 198,318 0.0824 1.640 1.640 1.680 1.620 1.740 120,347 1.6479 0.00%
2016-08-04 0 0.082 0.078 0.082 0.077 0.082 370,000 29,460 0.0796 1.640 1.560 1.640 1.540 1.640 18,500 1.5924 -2.38%
2016-08-03 0 0.084 0.078 0.084 0.075 0.084 30,327 2,408 0.0794 1.680 1.560 1.680 1.500 1.680 1,516 1.5880 3.70%
2016-08-01 0 0.081 0.077 0.084 - - 120,000 9,720 0.0810 1.620 1.540 1.680 - - 6,000 1.6200 0.00%
2016-07-29 0 0.081 0.077 0.084 0.079 0.081 169,423 13,627 0.0804 1.620 1.540 1.680 1.580 1.620 8,471 1.6086 0.00%
2016-07-28 0 0.081 0.080 0.084 0.081 0.081 41,500 3,292 0.0793 1.620 1.600 1.680 1.620 1.620 2,075 1.5865 -3.57%
2016-07-27 0 0.084 0.080 0.084 0.081 0.084 615,000 49,860 0.0811 1.680 1.600 1.680 1.620 1.680 30,750 1.6215 3.70%
2016-07-26 0 0.081 0.081 0.085 0.081 0.085 1,455,034 121,607 0.0836 1.620 1.620 1.700 1.620 1.700 72,752 1.6715 -2.41%
2016-07-25 0 0.083 0.082 0.088 - - 0 0 - 1.660 1.640 1.760 - - 0 - 0.00%
2016-07-22 0 0.083 0.081 0.085 - - 10,500 787 0.0750 1.660 1.620 1.700 - - 525 1.4990 0.00%
2016-07-21 0 0.083 0.082 0.085 0.081 0.085 1,371,000 113,767 0.0830 1.660 1.640 1.700 1.620 1.700 68,550 1.6596 -1.19%
2016-07-20 0 0.084 0.083 0.086 0.082 0.084 197,000 16,440 0.0835 1.680 1.660 1.720 1.640 1.680 9,850 1.6690 -1.18%
2016-07-19 0 0.085 0.081 0.086 0.080 0.085 255,000 21,150 0.0829 1.700 1.620 1.720 1.600 1.700 12,750 1.6588 1.19%
2016-07-18 0 0.084 0.078 0.086 0.084 0.085 382,500 32,250 0.0843 1.680 1.560 1.720 1.680 1.700 19,125 1.6863 -1.18%
2016-07-15 0 0.085 0.084 0.086 0.085 0.086 475,000 40,245 0.0847 1.700 1.680 1.720 1.700 1.720 23,750 1.6945 0.00%
2016-07-14 0 0.085 0.079 0.085 - - 0 0 - 1.700 1.580 1.700 - - 0 - 0.00%
2016-07-13 0 0.085 0.080 0.085 0.086 0.086 130,007 11,070 0.0851 1.700 1.600 1.700 1.720 1.720 6,500 1.7030 0.00%
2016-07-12 0 0.085 0.080 0.086 - - 0 0 - 1.700 1.600 1.720 - - 0 - 0.00%
2016-07-11 0 0.085 0.082 0.085 - - 0 0 - 1.700 1.640 1.700 - - 0 - 0.00%
2016-07-08 0 0.085 0.083 0.085 - - 0 0 - 1.700 1.660 1.700 - - 0 - 0.00%
2016-07-07 0 0.085 0.081 0.085 0.077 0.085 791,000 66,145 0.0836 1.700 1.620 1.700 1.540 1.700 39,550 1.6724 2.41%
2016-07-06 0 0.083 0.078 0.083 - - 0 0 - 1.660 1.560 1.660 - - 0 - -1.19%
2016-07-05 0 0.084 0.079 0.084 0.084 0.084 112,500 9,405 0.0836 1.680 1.580 1.680 1.680 1.680 5,625 1.6720 -1.18%
2016-07-04 0 0.085 0.084 0.085 - - 0 0 - 1.700 1.680 1.700 - - 0 - 0.00%
2016-06-30 0 0.085 0.083 0.085 0.080 0.085 2,643,876 218,172 0.0825 1.700 1.660 1.700 1.600 1.700 132,194 1.6504 3.66%
2016-06-29 0 0.082 0.082 0.087 0.082 0.082 40,000 3,210 0.0803 1.640 1.640 1.740 1.640 1.640 2,000 1.6050 0.00%
2016-06-28 0 0.082 0.080 0.086 - - 0 0 - 1.640 1.600 1.720 - - 0 - 0.00%
2016-06-27 0 0.082 0.082 0.086 0.082 0.090 631,500 52,098 0.0825 1.640 1.640 1.720 1.640 1.800 31,575 1.6500 -4.65%
2016-06-24 0 0.086 0.082 0.087 - - 0 0 - 1.720 1.640 1.740 - - 0 - 0.00%
2016-06-23 0 0.086 0.082 0.086 0.087 0.087 525,000 45,675 0.0870 1.720 1.640 1.720 1.740 1.740 26,250 1.7400 0.00%
2016-06-22 0 0.086 0.084 0.088 0.080 0.086 855,000 70,285 0.0822 1.720 1.680 1.760 1.600 1.720 42,750 1.6441 -4.44%
2016-06-21 0 0.090 0.084 0.090 0.084 0.090 40,000 3,360 0.0840 1.800 1.680 1.800 1.680 1.800 2,000 1.6800 0.00%
2016-06-20 0 0.090 0.082 0.091 0.082 0.090 65,500 5,347 0.0816 1.800 1.640 1.820 1.640 1.800 3,275 1.6327 4.65%
2016-06-17 0 0.086 0.081 0.095 0.080 0.086 38,000 3,060 0.0805 1.720 1.620 1.900 1.600 1.720 1,900 1.6105 0.00%
2016-06-16 0 0.086 0.078 0.086 - - 0 0 - 1.720 1.560 1.720 - - 0 - 0.00%
2016-06-15 0 0.086 0.078 0.094 - - 0 0 - 1.720 1.560 1.880 - - 0 - 0.00%
2016-06-14 0 0.086 0.081 0.094 - - 0 0 - 1.720 1.620 1.880 - - 0 - 0.00%
2016-06-13 0 0.086 0.081 0.090 - - 0 0 - 1.720 1.620 1.800 - - 0 - 0.00%
2016-06-10 0 0.086 0.084 0.088 0.086 0.086 225,000 19,350 0.0860 1.720 1.680 1.760 1.720 1.720 11,250 1.7200 0.00%
2016-06-08 0 0.086 0.086 0.091 0.086 0.086 33,000 2,820 0.0855 1.720 1.720 1.820 1.720 1.720 1,650 1.7091 -2.27%
2016-06-07 0 0.088 0.088 0.091 0.088 0.091 945,000 84,870 0.0898 1.760 1.760 1.820 1.760 1.820 47,250 1.7962 -2.22%
2016-06-06 0 0.090 0.090 0.091 0.090 0.091 705,000 63,615 0.0902 1.800 1.800 1.820 1.800 1.820 35,250 1.8047 -1.10%
2016-06-03 0 0.091 0.091 0.093 0.091 0.091 120,000 10,920 0.0910 1.820 1.820 1.860 1.820 1.820 6,000 1.8200 -1.09%
2016-06-02 0 0.092 0.091 0.092 0.092 0.092 70,000 6,350 0.0907 1.840 1.820 1.840 1.840 1.840 3,500 1.8143 0.00%
2016-06-01 0 0.092 0.091 0.093 0.090 0.093 950,000 86,715 0.0913 1.840 1.820 1.860 1.800 1.860 47,500 1.8256 0.00%
2016-05-31 0 0.092 0.090 0.094 0.090 0.092 1,910,000 173,785 0.0910 1.840 1.800 1.880 1.800 1.840 95,500 1.8197 1.10%
2016-05-30 0 0.091 0.086 0.091 - - 0 0 - 1.820 1.720 1.820 - - 0 - 0.00%
2016-05-27 0 0.091 0.089 0.091 0.084 0.092 1,275,000 112,065 0.0879 1.820 1.780 1.820 1.680 1.840 63,750 1.7579 2.25%
2016-05-26 0 0.089 0.086 0.090 0.089 0.090 90,000 8,055 0.0895 1.780 1.720 1.800 1.780 1.800 4,500 1.7900 0.00%
2016-05-25 0 0.089 0.086 0.090 - - 0 0 - 1.780 1.720 1.800 - - 0 - 0.00%
2016-05-24 0 0.089 0.084 0.090 - - 2,000 160 0.0800 1.780 1.680 1.800 - - 100 1.6000 0.00%
2016-05-23 0 0.089 0.084 0.090 - - 0 0 - 1.780 1.680 1.800 - - 0 - 0.00%
2016-05-20 0 0.089 0.089 0.092 0.088 0.089 2,700,000 238,875 0.0885 1.780 1.780 1.840 1.760 1.780 135,000 1.7694 -1.11%
2016-05-19 0 0.090 0.086 0.090 - - 4,500 369 0.0820 1.800 1.720 1.800 - - 225 1.6400 0.00%
2016-05-18 0 0.090 0.088 0.090 0.089 0.090 378,877 33,985 0.0897 1.800 1.760 1.800 1.780 1.800 18,944 1.7940 2.27%
2016-05-17 0 0.088 0.087 0.090 0.086 0.091 585,000 51,210 0.0875 1.760 1.740 1.800 1.720 1.820 29,250 1.7508 -2.22%
2016-05-16 0 0.090 0.090 0.093 0.086 0.087 320,000 27,685 0.0865 1.800 1.800 1.860 1.720 1.740 16,000 1.7303 2.27%
2016-05-13 0 0.088 0.088 0.093 0.088 0.088 300,000 26,400 0.0880 1.760 1.760 1.860 1.760 1.760 15,000 1.7600 -2.22%
2016-05-12 0 0.090 0.089 0.095 0.090 0.090 300,000 27,000 0.0900 1.800 1.780 1.900 1.800 1.800 15,000 1.8000 -3.23%
2016-05-11 0 0.093 0.092 0.094 - - 0 0 - 1.860 1.840 1.880 - - 0 - 0.00%
2016-05-10 0 0.093 0.092 0.096 0.093 0.093 565,000 52,475 0.0929 1.860 1.840 1.920 1.860 1.860 28,250 1.8575 0.00%
2016-05-09 0 0.093 0.091 0.094 0.092 0.094 655,000 60,905 0.0930 1.860 1.820 1.880 1.840 1.880 32,750 1.8597 -3.12%
2016-05-06 0 0.096 0.093 0.097 0.095 0.096 225,000 21,465 0.0954 1.920 1.860 1.940 1.900 1.920 11,250 1.9080 1.05%
2016-05-05 0 0.095 0.093 0.095 - - 0 0 - 1.900 1.860 1.900 - - 0 - 0.00%
2016-05-04 0 0.095 0.093 0.095 0.095 0.095 1,400,000 132,565 0.0947 1.900 1.860 1.900 1.900 1.900 70,000 1.8938 2.15%
2016-05-03 0 0.093 0.092 0.094 0.093 0.093 216,769 20,105 0.0927 1.860 1.840 1.880 1.860 1.860 10,838 1.8550 -1.06%
2016-04-29 0 0.094 0.094 0.095 0.092 0.095 680,000 63,675 0.0936 1.880 1.880 1.900 1.840 1.900 34,000 1.8728 3.30%
2016-04-28 0 0.091 0.091 0.094 - - 0 0 - 1.820 1.820 1.880 - - 0 - 0.00%
2016-04-27 0 0.091 0.091 0.094 0.091 0.091 45,000 4,095 0.0910 1.820 1.820 1.880 1.820 1.820 2,250 1.8200 -1.09%
2016-04-26 0 0.092 0.091 0.092 0.092 0.092 510,000 46,920 0.0920 1.840 1.820 1.840 1.840 1.840 25,500 1.8400 -1.08%
2016-04-25 0 0.093 0.093 0.094 0.093 0.094 347,000 32,557 0.0938 1.860 1.860 1.880 1.860 1.880 17,350 1.8765 0.00%
2016-04-22 0 0.093 0.093 0.096 0.092 0.093 1,020,981 94,613 0.0927 1.860 1.860 1.920 1.840 1.860 51,049 1.8534 -1.06%
2016-04-21 0 0.094 0.094 0.096 0.092 0.092 20,000 1,805 0.0903 1.880 1.880 1.920 1.840 1.840 1,000 1.8050 -1.05%
2016-04-20 0 0.095 0.095 0.096 0.095 0.095 510,000 48,450 0.0950 1.900 1.900 1.920 1.900 1.900 25,500 1.9000 -1.04%
2016-04-19 0 0.096 0.094 0.096 0.096 0.096 90,000 8,640 0.0960 1.920 1.880 1.920 1.920 1.920 4,500 1.9200 0.00%
2016-04-18 0 0.096 0.092 0.096 0.096 0.097 105,000 10,125 0.0964 1.920 1.840 1.920 1.920 1.940 5,250 1.9286 0.00%
2016-04-15 0 0.096 0.095 0.096 0.096 0.097 3,285,000 316,845 0.0965 1.920 1.900 1.920 1.920 1.940 164,250 1.9290 1.05%
2016-04-14 0 0.095 0.095 0.097 0.094 0.097 5,685,068 543,846 0.0957 1.900 1.900 1.940 1.880 1.940 284,253 1.9132 2.15%
2016-04-13 0 0.093 0.093 0.094 0.093 0.094 1,390,653 130,475 0.0938 1.860 1.860 1.880 1.860 1.880 69,533 1.8765 -1.06%
2016-04-12 0 0.094 0.093 0.100 0.093 0.094 2,825,000 264,920 0.0938 1.880 1.860 2.000 1.860 1.880 141,250 1.8755 0.00%
2016-04-11 0 0.094 0.093 0.094 0.093 0.094 370,000 34,480 0.0932 1.880 1.860 1.880 1.860 1.880 18,500 1.8638 2.17%
2016-04-08 0 0.092 0.092 0.093 0.092 0.094 960,000 89,415 0.0931 1.840 1.840 1.860 1.840 1.880 48,000 1.8628 -2.13%
2016-04-07 0 0.094 0.093 0.094 0.094 0.097 1,100,050 103,419 0.0940 1.880 1.860 1.880 1.880 1.940 55,002 1.8803 0.00%
2016-04-06 0 0.094 0.094 0.097 0.094 0.094 465,000 43,710 0.0940 1.880 1.880 1.940 1.880 1.880 23,250 1.8800 -1.05%
2016-04-05 0 0.095 0.095 0.097 0.094 0.098 1,380,000 131,430 0.0952 1.900 1.900 1.940 1.880 1.960 69,000 1.9048 -3.06%
2016-04-01 0 0.098 0.095 0.098 0.096 0.099 2,550,150 248,893 0.0976 1.960 1.900 1.960 1.920 1.980 127,507 1.9520 1.03%
2016-03-31 0 0.097 0.095 0.098 0.095 0.108 7,210,000 695,040 0.0964 1.940 1.900 1.960 1.900 2.160 360,500 1.9280 4.30%
2016-03-30 0 0.093 0.093 0.095 0.093 0.095 1,692,210 160,155 0.0946 1.860 1.860 1.900 1.860 1.900 84,610 1.8929 -1.06%
2016-03-29 0 0.094 0.094 0.097 0.094 0.094 1,440,000 135,250 0.0939 1.880 1.880 1.940 1.880 1.880 72,000 1.8785 0.00%
2016-03-24 0 0.094 0.094 0.095 0.093 0.095 795,000 74,595 0.0938 1.880 1.880 1.900 1.860 1.900 39,750 1.8766 -2.08%
2016-03-23 0 0.096 0.095 0.096 0.095 0.096 456,719 43,776 0.0958 1.920 1.900 1.920 1.900 1.920 22,836 1.9170 0.00%
2016-03-22 0 0.096 0.095 0.099 0.096 0.096 45,000 4,320 0.0960 1.920 1.900 1.980 1.920 1.920 2,250 1.9200 1.05%
2016-03-21 0 0.095 0.093 0.099 0.095 0.099 758,000 73,194 0.0966 1.900 1.860 1.980 1.900 1.980 37,900 1.9312 -1.04%
2016-03-18 0 0.096 0.095 0.099 0.095 0.097 2,025,000 194,805 0.0962 1.920 1.900 1.980 1.900 1.940 101,250 1.9240 1.05%
2016-03-17 0 0.095 0.094 0.095 0.093 0.096 2,215,000 210,285 0.0949 1.900 1.880 1.900 1.860 1.920 110,750 1.8987 -1.04%
2016-03-16 0 0.096 0.096 0.099 0.096 0.099 945,000 92,085 0.0974 1.920 1.920 1.980 1.920 1.980 47,250 1.9489 -3.03%
2016-03-15 0 0.099 0.098 0.099 0.099 0.102 1,205,000 120,170 0.0997 1.980 1.960 1.980 1.980 2.040 60,250 1.9945 0.00%
2016-03-14 0 0.099 0.098 0.100 0.099 0.099 120,000 11,880 0.0990 1.980 1.960 2.000 1.980 1.980 6,000 1.9800 0.00%
2016-03-11 0 0.099 0.098 0.101 0.099 0.099 150,000 14,850 0.0990 1.980 1.960 2.020 1.980 1.980 7,500 1.9800 1.02%
2016-03-10 0 0.098 0.098 0.102 0.097 0.103 1,575,000 158,715 0.1008 1.960 1.960 2.040 1.940 2.060 78,750 2.0154 -3.92%
2016-03-09 0 0.102 0.101 0.105 - - 0 0 - 2.040 2.020 2.100 - - 0 - 0.00%
2016-03-08 0 0.102 0.099 0.102 0.098 0.102 375,000 37,770 0.1007 2.040 1.980 2.040 1.960 2.040 18,750 2.0144 0.99%
2016-03-07 0 0.101 0.100 0.105 0.101 0.109 1,995,000 204,345 0.1024 2.020 2.000 2.100 2.020 2.180 99,750 2.0486 -3.81%
2016-03-04 0 0.105 0.104 0.108 0.102 0.109 2,247,324 239,067 0.1064 2.100 2.080 2.160 2.040 2.180 112,366 2.1276 5.00%
2016-03-03 0 0.100 0.100 0.105 0.100 0.102 285,000 28,740 0.1008 2.000 2.000 2.100 2.000 2.040 14,250 2.0168 0.00%
2016-03-02 0 0.100 0.100 0.105 0.100 0.100 285,000 28,500 0.1000 2.000 2.000 2.100 2.000 2.000 14,250 2.0000 3.09%
2016-03-01 0 0.097 0.097 0.101 0.096 0.099 510,000 49,530 0.0971 1.940 1.940 2.020 1.920 1.980 25,500 1.9424 1.04%
2016-02-29 0 0.096 0.091 0.098 - - 0 0 - 1.920 1.820 1.960 - - 0 - 0.00%
2016-02-26 0 0.096 0.093 0.098 0.094 0.097 1,095,000 105,075 0.0960 1.920 1.860 1.960 1.880 1.940 54,750 1.9192 2.13%
2016-02-25 0 0.094 0.094 0.096 0.094 0.094 120,000 11,280 0.0940 1.880 1.880 1.920 1.880 1.880 6,000 1.8800 0.00%
2016-02-24 0 0.094 0.093 0.096 0.090 0.094 2,800,000 258,402 0.0923 1.880 1.860 1.920 1.800 1.880 140,000 1.8457 -2.08%
2016-02-23 0 0.096 0.091 0.098 - - 5,000 425 0.0850 1.920 1.820 1.960 - - 250 1.7000 0.00%
2016-02-22 0 0.096 0.096 0.100 0.096 0.098 392,500 38,187 0.0973 1.920 1.920 2.000 1.920 1.960 19,625 1.9458 -2.04%
2016-02-19 0 0.098 0.088 0.098 - - 0 0 - 1.960 1.760 1.960 - - 0 - 0.00%
2016-02-18 0 0.098 0.097 0.107 - - 0 0 - 1.960 1.940 2.140 - - 0 - 0.00%
2016-02-17 0 0.098 0.097 0.098 0.098 0.098 150,000 14,700 0.0980 1.960 1.940 1.960 1.960 1.960 7,500 1.9600 3.16%
2016-02-16 0 0.095 0.094 0.095 0.094 0.095 355,000 33,645 0.0948 1.900 1.880 1.900 1.880 1.900 17,750 1.8955 1.06%
2016-02-15 0 0.094 0.085 0.095 - - 0 0 - 1.880 1.700 1.900 - - 0 - 0.00%
2016-02-12 0 0.094 0.084 0.094 - - 0 0 - 1.880 1.680 1.880 - - 0 - -1.05%
2016-02-11 0 0.095 0.090 0.095 0.095 0.095 60,000 5,700 0.0950 1.900 1.800 1.900 1.900 1.900 3,000 1.9000 -1.04%
2016-02-05 0 0.096 0.092 0.096 0.090 0.096 1,002,619 93,551 0.0933 1.920 1.840 1.920 1.800 1.920 50,131 1.8661 4.35%
2016-02-04 0 0.092 0.082 0.099 - - 0 0 - 1.840 1.640 1.980 - - 0 - 0.00%
2016-02-03 0 0.092 0.081 0.097 - - 0 0 - 1.840 1.620 1.940 - - 0 - 0.00%
2016-02-02 0 0.092 0.092 0.097 0.092 0.099 715,000 68,740 0.0961 1.840 1.840 1.940 1.840 1.980 35,750 1.9228 -6.12%
2016-02-01 0 0.098 0.097 0.098 - - 260,000 25,415 0.0978 1.960 1.940 1.960 - - 13,000 1.9550 0.00%
2016-01-29 0 0.098 0.094 0.098 0.090 0.098 476,500 46,386 0.0973 1.960 1.880 1.960 1.800 1.960 23,825 1.9469 4.26%
2016-01-28 0 0.094 0.090 0.099 0.090 0.094 237,655 22,178 0.0933 1.880 1.800 1.980 1.800 1.880 11,883 1.8664 -5.05%
2016-01-27 0 0.099 0.092 0.099 0.099 0.100 405,000 40,200 0.0993 1.980 1.840 1.980 1.980 2.000 20,250 1.9852 0.00%
2016-01-26 0 0.099 0.093 0.099 0.099 0.099 300,000 29,700 0.0990 1.980 1.860 1.980 1.980 1.980 15,000 1.9800 0.00%
2016-01-25 0 0.099 0.095 0.099 - - 0 0 - 1.980 1.900 1.980 - - 0 - 0.00%
2016-01-22 0 0.099 0.092 0.100 0.099 0.100 180,000 17,985 0.0999 1.980 1.840 2.000 1.980 2.000 9,000 1.9983 4.21%
2016-01-21 0 0.095 0.095 0.100 0.095 0.095 195,000 18,525 0.0950 1.900 1.900 2.000 1.900 1.900 9,750 1.9000 -5.00%
2016-01-20 0 0.100 0.095 0.108 0.089 0.108 665,000 62,820 0.0945 2.000 1.900 2.160 1.780 2.160 33,250 1.8893 0.00%
2016-01-19 0 0.100 0.096 0.109 0.100 0.100 90,000 9,000 0.1000 2.000 1.920 2.180 2.000 2.000 4,500 2.0000 0.00%
2016-01-18 0 0.100 0.100 0.101 0.100 0.100 1,550,000 154,860 0.0999 2.000 2.000 2.020 2.000 2.000 77,500 1.9982 0.00%
2016-01-15 0 0.100 0.100 0.108 0.100 0.101 425,000 42,865 0.1009 2.000 2.000 2.160 2.000 2.020 21,250 2.0172 -1.96%
2016-01-14 0 0.102 0.102 0.110 - - 8,442 801 0.0949 2.040 2.040 2.200 - - 422 1.8977 0.99%
2016-01-13 0 0.101 0.101 0.119 0.101 0.102 130,000 13,160 0.1012 2.020 2.020 2.380 2.020 2.040 6,500 2.0246 0.00%
2016-01-12 0 0.101 0.101 0.114 0.101 0.101 80,000 8,050 0.1006 2.020 2.020 2.280 2.020 2.020 4,000 2.0125 1.00%
2016-01-11 0 0.100 0.100 0.110 0.100 0.105 315,000 32,640 0.1036 2.000 2.000 2.200 2.000 2.100 15,750 2.0724 -7.41%
2016-01-08 0 0.108 0.106 0.109 0.105 0.108 785,000 82,420 0.1050 2.160 2.120 2.180 2.100 2.160 39,250 2.0999 0.00%
2016-01-07 0 0.108 0.107 0.114 0.106 0.111 1,040,000 112,970 0.1086 2.160 2.140 2.280 2.120 2.220 52,000 2.1725 -6.90%
2016-01-06 0 0.116 0.112 0.117 0.112 0.116 130,000 14,580 0.1122 2.320 2.240 2.340 2.240 2.320 6,500 2.2431 4.50%
2016-01-05 0 0.111 0.111 0.119 - - 0 0 - 2.220 2.220 2.380 - - 0 - 0.00%
2016-01-04 0 0.111 0.111 0.113 0.111 0.115 990,000 111,740 0.1129 2.220 2.220 2.260 2.220 2.300 49,500 2.2574 -3.48%
2015-12-31 0 0.115 0.115 0.118 - - 0 0 - 2.300 2.300 2.360 - - 0 - 1.77%
2015-12-30 0 0.113 0.113 0.118 0.112 0.113 47,500 5,320 0.1120 2.260 2.260 2.360 2.240 2.260 2,375 2.2400 0.00%
2015-12-29 0 0.113 0.113 0.118 0.105 0.112 75,000 8,160 0.1088 2.260 2.260 2.360 2.100 2.240 3,750 2.1760 0.89%
2015-12-28 0 0.112 0.112 0.117 0.110 0.112 884,769 97,985 0.1107 2.240 2.240 2.340 2.200 2.240 44,238 2.2149 -2.61%
2015-12-24 0 0.115 0.114 0.119 0.115 0.116 200,000 23,065 0.1153 2.300 2.280 2.380 2.300 2.320 10,000 2.3065 -0.86%
2015-12-23 0 0.116 0.113 0.117 0.113 0.117 210,000 24,095 0.1147 2.320 2.260 2.340 2.260 2.340 10,500 2.2948 -0.85%
2015-12-22 0 0.117 0.115 0.120 - - 10,000 1,100 0.1100 2.340 2.300 2.400 - - 500 2.2000 0.00%
2015-12-21 0 0.117 0.115 0.123 0.117 0.117 150,000 17,550 0.1170 2.340 2.300 2.460 2.340 2.340 7,500 2.3400 0.00%
2015-12-18 0 0.117 0.115 0.117 - - 10 1 0.1000 2.340 2.300 2.340 - - 0 2.0000 0.00%
2015-12-17 0 0.117 0.116 0.119 0.116 0.117 119,500 13,850 0.1159 2.340 2.320 2.380 2.320 2.340 5,975 2.3180 0.86%
2015-12-16 0 0.116 0.116 0.120 0.116 0.116 40,000 4,580 0.1145 2.320 2.320 2.400 2.320 2.320 2,000 2.2900 -3.33%
2015-12-15 0 0.120 0.116 0.120 0.116 0.120 1,224,000 145,320 0.1187 2.400 2.320 2.400 2.320 2.400 61,200 2.3745 2.56%
2015-12-14 0 0.117 0.116 0.117 0.114 0.119 450,000 52,140 0.1159 2.340 2.320 2.340 2.280 2.380 22,500 2.3173 -0.85%
2015-12-11 0 0.118 0.115 0.119 0.114 0.118 1,395,782 163,351 0.1170 2.360 2.300 2.380 2.280 2.360 69,789 2.3406 0.85%
2015-12-10 0 0.117 0.117 0.120 0.117 0.120 3,105,000 369,475 0.1190 2.340 2.340 2.400 2.340 2.400 155,250 2.3799 -2.50%
2015-12-09 0 0.120 0.118 0.120 0.117 0.124 5,645,103 670,291 0.1187 2.400 2.360 2.400 2.340 2.480 282,255 2.3748 0.84%
2015-12-08 0 0.119 0.115 0.120 0.115 0.119 60,000 7,080 0.1180 2.380 2.300 2.400 2.300 2.380 3,000 2.3600 2.59%
2015-12-07 0 0.116 0.116 0.120 0.116 0.116 310,000 35,895 0.1158 2.320 2.320 2.400 2.320 2.320 15,500 2.3158 -3.33%
2015-12-04 0 0.120 0.116 0.125 0.115 0.120 315,000 37,050 0.1176 2.400 2.320 2.500 2.300 2.400 15,750 2.3524 0.00%
2015-12-03 0 0.120 0.116 0.123 0.115 0.120 333,000 38,850 0.1167 2.400 2.320 2.460 2.300 2.400 16,650 2.3333 -1.64%
2015-12-02 0 0.122 0.119 0.125 - - 0 0 - 2.440 2.380 2.500 - - 0 - 0.00%
2015-12-01 0 0.122 0.117 0.122 0.117 0.130 2,115,000 254,055 0.1201 2.440 2.340 2.440 2.340 2.600 105,750 2.4024 1.67%
2015-11-30 0 0.120 0.120 0.125 0.120 0.121 180,000 21,870 0.1215 2.400 2.400 2.500 2.400 2.420 9,000 2.4300 -2.44%
2015-11-27 0 0.123 0.122 0.124 0.122 0.126 195,000 24,045 0.1233 2.460 2.440 2.480 2.440 2.520 9,750 2.4662 0.00%
2015-11-26 0 0.123 0.122 0.124 0.123 0.123 210,000 25,830 0.1230 2.460 2.440 2.480 2.460 2.460 10,500 2.4600 -1.60%
2015-11-25 0 0.125 0.123 0.125 0.125 0.125 215,000 26,825 0.1248 2.500 2.460 2.500 2.500 2.500 10,750 2.4953 1.63%
2015-11-24 0 0.123 0.123 0.124 0.123 0.124 261,550 32,086 0.1227 2.460 2.460 2.480 2.460 2.480 13,077 2.4535 -3.15%
2015-11-23 0 0.127 0.124 0.127 0.125 0.128 229,000 28,675 0.1252 2.540 2.480 2.540 2.500 2.560 11,450 2.5044 1.60%
2015-11-20 0 0.125 0.124 0.127 0.125 0.125 255,000 31,875 0.1250 2.500 2.480 2.540 2.500 2.500 12,750 2.5000 -0.79%
2015-11-19 0 0.126 0.126 0.127 0.124 0.126 778,300 96,741 0.1243 2.520 2.520 2.540 2.480 2.520 38,915 2.4860 -0.79%
2015-11-18 0 0.127 0.127 0.129 0.124 0.127 1,780,000 222,780 0.1252 2.540 2.540 2.580 2.480 2.540 89,000 2.5031 0.00%
2015-11-17 0 0.127 0.127 0.129 0.125 0.127 1,540,000 193,950 0.1259 2.540 2.540 2.580 2.500 2.540 77,000 2.5188 0.00%
2015-11-16 0 0.127 0.127 0.128 0.125 0.128 705,000 89,880 0.1275 2.540 2.540 2.560 2.500 2.560 35,250 2.5498 4.10%
2015-11-13 0 0.122 0.122 0.126 - - 0 0 - 2.440 2.440 2.520 - - 0 - 0.00%
2015-11-12 0 0.122 0.122 0.126 0.121 0.126 585,000 71,790 0.1227 2.440 2.440 2.520 2.420 2.520 29,250 2.4544 0.00%
2015-11-11 0 0.122 0.122 0.125 0.122 0.124 465,000 57,180 0.1230 2.440 2.440 2.500 2.440 2.480 23,250 2.4594 -3.17%
2015-11-10 0 0.126 0.124 0.128 - - 0 0 - 2.520 2.480 2.560 - - 0 - 0.00%
2015-11-09 0 0.126 0.125 0.128 0.125 0.128 645,000 81,300 0.1260 2.520 2.500 2.560 2.500 2.560 32,250 2.5209 1.61%
2015-11-06 0 0.124 0.124 0.125 0.119 0.125 845,000 102,680 0.1215 2.480 2.480 2.500 2.380 2.500 42,250 2.4303 -0.80%
2015-11-05 0 0.125 0.125 0.128 0.122 0.128 789,850 98,047 0.1241 2.500 2.500 2.560 2.440 2.560 39,492 2.4827 2.46%
2015-11-04 0 0.122 0.122 0.124 - - 0 0 - 2.440 2.440 2.480 - - 0 - 0.83%
2015-11-03 0 0.121 0.121 0.128 0.121 0.121 390,000 47,100 0.1208 2.420 2.420 2.560 2.420 2.420 19,500 2.4154 0.83%
2015-11-02 0 0.120 0.120 0.127 0.120 0.120 19,000 2,240 0.1179 2.400 2.400 2.540 2.400 2.400 950 2.3579 0.00%
2015-10-30 0 0.120 0.120 0.123 0.120 0.120 60,440 7,148 0.1183 2.400 2.400 2.460 2.400 2.400 3,022 2.3653 -3.23%
2015-10-29 0 0.124 0.122 0.124 0.121 0.128 1,440,000 176,955 0.1229 2.480 2.440 2.480 2.420 2.560 72,000 2.4577 -1.59%
2015-10-28 0 0.126 0.125 0.128 0.126 0.131 585,000 75,525 0.1291 2.520 2.500 2.560 2.520 2.620 29,250 2.5821 -2.33%
2015-10-27 0 0.129 0.124 0.129 0.129 0.130 630,000 81,645 0.1296 2.580 2.480 2.580 2.580 2.600 31,500 2.5919 0.78%
2015-10-26 0 0.128 0.122 0.128 0.124 0.129 455,000 56,970 0.1252 2.560 2.440 2.560 2.480 2.580 22,750 2.5042 -0.78%
2015-10-23 0 0.129 0.126 0.129 0.124 0.130 1,070,000 137,340 0.1284 2.580 2.520 2.580 2.480 2.600 53,500 2.5671 5.74%
2015-10-22 0 0.122 0.122 0.124 0.121 0.122 210,000 25,470 0.1213 2.440 2.440 2.480 2.420 2.440 10,500 2.4257 -3.17%
2015-10-20 0 0.126 0.122 0.127 0.120 0.128 1,880,000 230,995 0.1229 2.520 2.440 2.540 2.400 2.560 94,000 2.4574 -5.97%
2015-10-19 0 0.134 0.126 0.134 0.122 0.137 1,495,000 195,440 0.1307 2.680 2.520 2.680 2.440 2.740 74,750 2.6146 9.84%
2015-10-16 0 0.122 0.122 0.124 0.121 0.122 702,000 85,363 0.1216 2.440 2.440 2.480 2.420 2.440 35,100 2.4320 -2.40%
2015-10-15 0 0.125 0.121 0.126 0.121 0.128 531,000 65,785 0.1239 2.500 2.420 2.520 2.420 2.560 26,550 2.4778 0.81%
2015-10-14 0 0.124 0.121 0.124 0.124 0.124 60,000 7,440 0.1240 2.480 2.420 2.480 2.480 2.480 3,000 2.4800 0.00%
2015-10-13 0 0.124 0.124 0.126 0.124 0.129 1,410,086 177,924 0.1262 2.480 2.480 2.520 2.480 2.580 70,504 2.5236 3.33%
2015-10-12 0 0.120 0.120 0.127 0.120 0.122 300,000 36,330 0.1211 2.400 2.400 2.540 2.400 2.440 15,000 2.4220 -2.44%
2015-10-09 0 0.123 0.121 0.125 0.120 0.124 527,500 64,880 0.1230 2.460 2.420 2.500 2.400 2.480 26,375 2.4599 2.50%
2015-10-08 0 0.120 0.118 0.121 0.120 0.121 555,000 66,690 0.1202 2.400 2.360 2.420 2.400 2.420 27,750 2.4032 0.00%
2015-10-07 0 0.120 0.120 0.124 0.116 0.120 472,500 55,290 0.1170 2.400 2.400 2.480 2.320 2.400 23,625 2.3403 3.45%
2015-10-06 0 0.116 0.116 0.120 0.116 0.117 470,659 54,682 0.1162 2.320 2.320 2.400 2.320 2.340 23,533 2.3236 -0.85%
2015-10-05 0 0.117 0.117 0.120 0.117 0.117 125,000 14,585 0.1167 2.340 2.340 2.400 2.340 2.340 6,250 2.3336 -1.68%
2015-10-02 0 0.119 0.117 0.120 0.119 0.120 285,000 34,095 0.1196 2.380 2.340 2.400 2.380 2.400 14,250 2.3926 1.71%
2015-09-30 0 0.117 0.117 0.120 0.116 0.120 720,000 85,020 0.1181 2.340 2.340 2.400 2.320 2.400 36,000 2.3617 0.86%
2015-09-29 0 0.116 0.116 0.121 0.112 0.113 150,000 16,890 0.1126 2.320 2.320 2.420 2.240 2.260 7,500 2.2520 -4.13%
2015-09-25 0 0.121 0.120 0.125 0.118 0.128 325,000 40,360 0.1242 2.420 2.400 2.500 2.360 2.560 16,250 2.4837 1.68%
2015-09-24 0 0.119 0.119 0.122 0.119 0.122 435,000 52,515 0.1207 2.380 2.380 2.440 2.380 2.440 21,750 2.4145 -2.46%
2015-09-23 0 0.122 0.121 0.125 0.122 0.123 180,000 22,035 0.1224 2.440 2.420 2.500 2.440 2.460 9,000 2.4483 0.00%
2015-09-22 0 0.122 0.122 0.128 0.122 0.124 195,000 24,030 0.1232 2.440 2.440 2.560 2.440 2.480 9,750 2.4646 -4.69%
2015-09-21 0 0.128 0.123 0.128 - - 0 0 - 2.560 2.460 2.560 - - 0 - -1.54%
2015-09-18 0 0.130 0.128 0.130 0.130 0.130 30,000 3,900 0.1300 2.600 2.560 2.600 2.600 2.600 1,500 2.6000 0.00%
2015-09-17 0 0.130 0.125 0.130 0.124 0.131 2,295,000 289,905 0.1263 2.600 2.500 2.600 2.480 2.620 114,750 2.5264 -0.76%
2015-09-16 0 0.131 0.128 0.131 0.123 0.132 965,000 122,945 0.1274 2.620 2.560 2.620 2.460 2.640 48,250 2.5481 6.50%
2015-09-15 0 0.123 0.122 0.123 0.122 0.124 140,000 17,240 0.1231 2.460 2.440 2.460 2.440 2.480 7,000 2.4629 -0.81%
2015-09-14 0 0.124 0.121 0.124 0.124 0.124 540,750 67,046 0.1240 2.480 2.420 2.480 2.480 2.480 27,037 2.4797 0.00%
2015-09-11 0 0.124 0.122 0.126 0.122 0.128 1,695,000 212,490 0.1254 2.480 2.440 2.520 2.440 2.560 84,750 2.5073 2.48%
2015-09-10 0 0.121 0.120 0.121 0.121 0.121 245,000 29,605 0.1208 2.420 2.400 2.420 2.420 2.420 12,250 2.4167 -1.63%
2015-09-09 0 0.123 0.122 0.124 0.121 0.127 767,000 95,410 0.1244 2.460 2.440 2.480 2.420 2.540 38,350 2.4879 4.24%
2015-09-08 0 0.118 0.118 0.119 0.112 0.118 1,605,000 182,895 0.1140 2.360 2.360 2.380 2.240 2.360 80,250 2.2791 5.36%
2015-09-07 0 0.112 0.110 0.119 0.110 0.115 477,000 53,265 0.1117 2.240 2.200 2.380 2.200 2.300 23,850 2.2333 -0.88%
2015-09-04 0 0.113 0.113 0.118 0.113 0.115 1,620,000 183,540 0.1133 2.260 2.260 2.360 2.260 2.300 81,000 2.2659 -3.42%
2015-09-02 0 0.117 0.116 0.119 0.113 0.120 422,000 49,990 0.1185 2.340 2.320 2.380 2.260 2.400 21,100 2.3692 -6.40%
2015-09-01 0 0.125 0.110 0.125 0.109 0.125 3,575,000 397,245 0.1111 2.500 2.200 2.500 2.180 2.500 178,750 2.2223 6.84%
2015-08-31 0 0.117 0.115 0.117 0.117 0.119 613,134 71,944 0.1173 2.340 2.300 2.340 2.340 2.380 30,657 2.3468 -1.68%
2015-08-28 0 0.119 0.117 0.120 0.099 0.128 6,950,253 726,352 0.1045 2.380 2.340 2.400 1.980 2.560 347,513 2.0901 -2.46%
2015-08-27 0 0.122 0.122 0.125 0.122 0.126 512,172 63,663 0.1243 2.440 2.440 2.500 2.440 2.520 25,609 2.4860 2.52%
2015-08-26 0 0.119 0.119 0.121 0.119 0.120 783,500 93,926 0.1199 2.380 2.380 2.420 2.380 2.400 39,175 2.3976 1.71%
2015-08-25 0 0.117 0.117 0.123 0.117 0.118 950,277 111,633 0.1175 2.340 2.340 2.460 2.340 2.360 47,514 2.3495 -0.85%
2015-08-24 0 0.118 0.115 0.120 0.118 0.121 1,025,000 121,870 0.1189 2.360 2.300 2.400 2.360 2.420 51,250 2.3780 -5.60%
2015-08-21 0 0.125 0.125 0.130 0.118 0.121 614,000 73,424 0.1196 2.500 2.500 2.600 2.360 2.420 30,700 2.3917 1.63%
2015-08-20 0 0.123 0.123 0.128 0.122 0.123 1,590,000 194,310 0.1222 2.460 2.460 2.560 2.440 2.460 79,500 2.4442 -1.60%
2015-08-19 0 0.125 0.124 0.125 0.124 0.134 3,530,000 450,990 0.1278 2.500 2.480 2.500 2.480 2.680 176,500 2.5552 -9.42%
2015-08-18 0 0.138 0.134 0.138 0.130 0.138 2,361,904 324,187 0.1373 2.760 2.680 2.760 2.600 2.760 118,095 2.7451 0.73%
2015-08-17 0 0.137 0.137 0.139 0.137 0.140 4,622,075 641,440 0.1388 2.740 2.740 2.780 2.740 2.800 231,104 2.7755 -2.84%
2015-08-14 0 0.141 0.140 0.141 0.140 0.145 1,840,000 261,850 0.1423 2.820 2.800 2.820 2.800 2.900 92,000 2.8462 -0.70%
2015-08-13 0 0.142 0.141 0.145 0.140 0.142 1,211,000 171,751 0.1418 2.840 2.820 2.900 2.800 2.840 60,550 2.8365 -0.70%
2015-08-12 0 0.143 0.143 0.144 0.143 0.145 509,384 73,626 0.1445 2.860 2.860 2.880 2.860 2.900 25,469 2.8908 0.00%
2015-08-11 0 0.143 0.143 0.146 0.143 0.145 1,018,187 147,125 0.1445 2.860 2.860 2.920 2.860 2.900 50,909 2.8899 -1.38%
2015-08-10 0 0.145 0.143 0.145 0.142 0.145 802,603 114,817 0.1431 2.900 2.860 2.900 2.840 2.900 40,130 2.8611 2.11%
2015-08-07 0 0.142 0.142 0.144 0.142 0.144 1,140,000 163,260 0.1432 2.840 2.840 2.880 2.840 2.880 57,000 2.8642 0.00%
2015-08-06 0 0.142 0.141 0.145 0.140 0.142 440,000 62,185 0.1413 2.840 2.820 2.900 2.800 2.840 22,000 2.8266 0.00%
2015-08-05 0 0.142 0.142 0.146 0.142 0.146 680,000 97,065 0.1427 2.840 2.840 2.920 2.840 2.920 34,000 2.8549 -2.07%
2015-08-04 0 0.145 0.140 0.145 0.137 0.145 50,000 6,935 0.1387 2.900 2.800 2.900 2.740 2.900 2,500 2.7740 5.07%
2015-08-03 0 0.138 0.138 0.140 0.138 0.139 2,560,000 353,395 0.1380 2.760 2.760 2.800 2.760 2.780 128,000 2.7609 -2.13%
2015-07-31 0 0.141 0.141 0.142 0.139 0.144 1,566,203 222,092 0.1418 2.820 2.820 2.840 2.780 2.880 78,310 2.8361 -4.08%
2015-07-30 0 0.147 0.145 0.147 0.143 0.151 585,500 84,849 0.1449 2.940 2.900 2.940 2.860 3.020 29,275 2.8983 2.80%
2015-07-29 0 0.143 0.143 0.147 0.143 0.144 1,029,232 147,018 0.1428 2.860 2.860 2.940 2.860 2.880 51,462 2.8568 -0.69%
2015-07-28 0 0.144 0.144 0.147 0.140 0.144 2,200,653 311,070 0.1414 2.880 2.880 2.940 2.800 2.880 110,033 2.8271 0.00%
2015-07-27 0 0.144 0.143 0.144 0.143 0.150 6,347,116 926,741 0.1460 2.880 2.860 2.880 2.860 3.000 317,356 2.9202 -6.49%
2015-07-24 0 0.154 0.154 0.157 0.154 0.157 3,150,000 487,695 0.1548 3.080 3.080 3.140 3.080 3.140 157,500 3.0965 -2.53%
2015-07-23 0 0.158 0.157 0.158 0.157 0.163 4,900,000 783,760 0.1600 3.160 3.140 3.160 3.140 3.260 245,000 3.1990 -2.47%
2015-07-22 0 0.162 0.160 0.161 0.147 0.162 22,465,000 3,533,675 0.1573 3.240 3.200 3.220 2.940 3.240 1,123,250 3.1459 10.20%
2015-07-21 0 0.147 0.147 0.151 0.143 0.154 12,805,341 1,904,697 0.1487 2.940 2.940 3.020 2.860 3.080 640,267 2.9748 2.08%
2015-07-20 0 0.144 0.144 0.145 0.143 0.145 2,989,030 429,121 0.1436 2.880 2.880 2.900 2.860 2.900 149,451 2.8713 -0.69%
2015-07-17 0 0.145 0.145 0.148 0.145 0.149 4,483,000 654,124 0.1459 2.900 2.900 2.960 2.900 2.980 224,150 2.9182 -2.03%
2015-07-16 0 0.148 0.146 0.149 0.136 0.149 6,460,000 942,850 0.1460 2.960 2.920 2.980 2.720 2.980 323,000 2.9190 5.71%
2015-07-15 0 0.140 0.138 0.141 0.136 0.147 3,365,000 477,260 0.1418 2.800 2.760 2.820 2.720 2.940 168,250 2.8366 -0.71%
2015-07-14 0 0.141 0.141 0.145 0.132 0.150 12,048,820 1,699,589 0.1411 2.820 2.820 2.900 2.640 3.000 602,441 2.8212 -6.00%
2015-07-13 0 0.150 0.149 0.151 0.140 0.151 3,977,059 584,072 0.1469 3.000 2.980 3.020 2.800 3.020 198,853 2.9372 1.35%
2015-07-10 0 0.148 0.146 0.148 0.138 0.152 6,686,128 977,152 0.1461 2.960 2.920 2.960 2.760 3.040 334,306 2.9229 7.25%
2015-07-09 0 0.138 0.138 0.142 0.109 0.142 26,712,416 3,488,638 0.1306 2.760 2.760 2.840 2.180 2.840 1,335,621 2.6120 26.61%
2015-07-08 0 0.109 0.105 0.110 0.090 0.116 21,529,201 2,184,435 0.1015 2.180 2.100 2.200 1.800 2.320 1,076,460 2.0293 -6.03%
2015-07-07 0 0.116 0.116 0.117 0.115 0.131 32,604,956 3,908,594 0.1199 2.320 2.320 2.340 2.300 2.620 1,630,248 2.3975 -4.13%
2015-07-06 0 0.121 0.120 0.121 0.100 0.158 98,520,681 11,759,303 0.1194 2.420 2.400 2.420 2.000 3.160 4,926,034 2.3872 -22.93%
2015-07-03 0 0.157 0.149 0.157 0.149 0.182 29,769,879 4,703,007 0.1580 3.140 2.980 3.140 2.980 3.640 1,488,494 3.1596 -10.29%
2015-07-02 0 0.175 0.174 0.177 0.175 0.193 22,836,890 4,226,481 0.1851 3.500 3.480 3.540 3.500 3.860 1,141,844 3.7015 -10.26%
2015-06-30 0 0.195 0.192 0.195 0.190 0.197 17,341,000 3,383,445 0.1951 3.900 3.840 3.900 3.800 3.940 867,050 3.9022 2.63%
2015-06-29 0 0.190 0.190 0.193 0.186 0.210 11,454,000 2,234,361 0.1951 3.800 3.800 3.860 3.720 4.200 572,700 3.9015 -10.38%
2015-06-26 0 0.212 0.210 0.212 0.208 0.220 9,446,000 2,009,033 0.2127 4.240 4.200 4.240 4.160 4.400 472,300 4.2537 0.00%
2015-06-25 0 0.212 0.213 0.214 0.208 0.221 14,183,000 3,050,605 0.2151 4.240 4.260 4.280 4.160 4.420 709,150 4.3018 2.42%
2015-06-24 0 0.207 0.207 0.210 0.205 0.225 15,606,000 3,306,742 0.2119 4.140 4.140 4.200 4.100 4.500 780,300 4.2378 -3.27%
2015-06-23 0 0.214 0.213 0.214 0.204 0.216 12,660,000 2,627,515 0.2075 4.280 4.260 4.280 4.080 4.320 633,000 4.1509 2.39%
2015-06-22 0 0.209 0.209 0.211 0.204 0.211 6,840,500 1,422,727 0.2080 4.180 4.180 4.220 4.080 4.220 342,025 4.1597 -1.42%
2015-06-19 0 0.212 0.210 0.212 0.202 0.228 27,097,500 5,782,407 0.2134 4.240 4.200 4.240 4.040 4.560 1,354,875 4.2679 0.47%
2015-06-18 0 0.211 0.211 0.212 0.184 0.240 144,331,758 31,665,686 0.2194 4.220 4.220 4.240 3.680 4.800 7,216,588 4.3879 14.05%
2015-06-17 0 0.185 0.185 0.189 0.184 0.190 6,996,900 1,300,114 0.1858 3.700 3.700 3.780 3.680 3.800 349,845 3.7163 -2.63%
2015-06-16 0 0.190 0.190 0.191 0.187 0.196 20,111,000 3,849,861 0.1914 3.800 3.800 3.820 3.740 3.920 1,005,550 3.8286 -2.06%
2015-06-15 0 0.194 0.193 0.195 0.191 0.198 10,675,025 2,063,474 0.1933 3.880 3.860 3.900 3.820 3.960 533,751 3.8660 -3.00%
2015-06-12 0 0.200 0.200 0.201 0.193 0.209 9,693,400 1,941,330 0.2003 4.000 4.000 4.020 3.860 4.180 484,670 4.0055 -0.99%
2015-06-11 0 0.202 0.202 0.204 0.202 0.222 17,198,500 3,582,522 0.2083 4.040 4.040 4.080 4.040 4.440 859,925 4.1661 -10.22%
2015-06-10 0 0.225 0.222 0.225 0.211 0.232 5,422,000 1,201,257 0.2216 4.500 4.440 4.500 4.220 4.640 271,100 4.4310 -4.26%
2015-06-09 0 0.235 0.231 0.237 0.230 0.255 9,911,000 2,369,045 0.2390 4.700 4.620 4.740 4.600 5.100 495,550 4.7806 -7.84%
2015-06-08 0 0.255 0.250 0.260 0.237 0.260 8,423,500 2,103,518 0.2497 5.100 5.000 5.200 4.740 5.200 421,175 4.9944 0.00%
2015-06-05 0 0.255 0.250 0.255 0.248 0.275 26,841,000 6,848,325 0.2551 5.100 5.000 5.100 4.960 5.500 1,342,050 5.1029 -5.56%
2015-06-04 0 0.270 0.265 0.275 0.240 0.270 15,534,000 3,896,995 0.2509 5.400 5.300 5.500 4.800 5.400 776,700 5.0174 11.11%
2015-06-03 0 0.243 0.243 0.249 0.241 0.247 5,740,000 1,397,780 0.2435 4.860 4.860 4.980 4.820 4.940 287,000 4.8703 -2.41%
2015-06-02 0 0.249 0.248 0.249 0.246 0.280 28,819,500 7,553,038 0.2621 4.980 4.960 4.980 4.920 5.600 1,440,975 5.2416 -0.40%
2015-06-01 0 0.300 0.295 0.300 0.240 0.300 52,291,656 14,371,845 0.2748 5.000 4.917 5.000 4.000 5.000 3,137,499 4.5807 25.52%
2015-05-29 0 0.239 0.239 0.240 0.230 0.239 4,701,540 1,104,461 0.2349 3.983 3.983 4.000 3.833 3.983 282,092 3.9152 1.70%
2015-05-28 0 0.235 0.236 0.239 0.235 0.243 6,151,020 1,473,900 0.2396 3.917 3.933 3.983 3.917 4.050 369,061 3.9936 -2.08%
2015-05-27 0 0.240 0.239 0.240 0.240 0.247 4,060,100 983,711 0.2423 4.000 3.983 4.000 4.000 4.117 243,606 4.0381 -0.41%
2015-05-26 0 0.241 0.240 0.241 0.239 0.244 4,469,102 1,076,271 0.2408 4.017 4.000 4.017 3.983 4.067 268,146 4.0137 0.84%
2015-05-22 0 0.239 0.236 0.239 0.222 0.248 9,215,201 2,143,616 0.2326 3.983 3.933 3.983 3.700 4.133 552,912 3.8770 8.14%
2015-05-21 0 0.221 0.220 0.221 0.214 0.225 5,618,522 1,237,701 0.2203 3.683 3.667 3.683 3.567 3.750 337,111 3.6715 2.79%
2015-05-20 0 0.215 0.215 0.220 0.213 0.222 829,111 179,600 0.2166 3.583 3.583 3.667 3.550 3.700 49,747 3.6103 -1.83%
2015-05-19 0 0.219 0.219 0.222 0.209 0.228 2,941,717 650,033 0.2210 3.650 3.650 3.700 3.483 3.800 176,503 3.6828 4.78%
2015-05-18 0 0.209 0.209 0.213 0.205 0.220 3,854,520 806,642 0.2093 3.483 3.483 3.550 3.417 3.667 231,271 3.4879 -5.00%
2015-05-15 0 0.220 0.219 0.222 0.212 0.239 6,220,500 1,364,250 0.2193 3.667 3.650 3.700 3.533 3.983 373,230 3.6553 -3.93%
2015-05-14 0 0.229 0.227 0.230 0.215 0.243 3,651,704 847,313 0.2320 3.817 3.783 3.833 3.583 4.050 219,102 3.8672 4.57%
2015-05-13 0 0.219 0.216 0.220 0.210 0.235 4,100,500 927,838 0.2263 3.650 3.600 3.667 3.500 3.917 246,030 3.7712 -6.41%
2015-05-12 0 0.234 0.234 0.238 0.234 0.239 740,000 174,390 0.2357 3.900 3.900 3.967 3.900 3.983 44,400 3.9277 -2.09%
2015-05-11 0 0.239 0.239 0.241 0.238 0.239 774,000 184,113 0.2379 3.983 3.983 4.017 3.967 3.983 46,440 3.9645 -1.65%
2015-05-08 0 0.243 0.241 0.244 0.238 0.243 830,000 199,975 0.2409 4.050 4.017 4.067 3.967 4.050 49,800 4.0156 2.10%
2015-05-07 0 0.238 0.237 0.240 0.233 0.245 3,185,307 762,466 0.2394 3.967 3.950 4.000 3.883 4.083 191,118 3.9895 -3.64%
2015-05-06 0 0.247 0.247 0.250 0.246 0.260 12,706,193 3,181,045 0.2504 4.117 4.117 4.167 4.100 4.333 762,372 4.1726 0.41%
2015-05-05 0 0.246 0.243 0.250 0.236 0.280 9,585,500 2,449,140 0.2555 4.100 4.050 4.167 3.933 4.667 575,130 4.2584 -12.14%
2015-05-04 0 0.280 0.275 0.280 0.270 0.305 13,515,000 3,873,270 0.2866 4.667 4.583 4.667 4.500 5.083 810,900 4.7765 1.82%
2015-04-30 0 0.275 0.270 0.275 0.236 0.275 29,595,000 7,503,427 0.2535 4.583 4.500 4.583 3.933 4.583 1,775,700 4.2256 15.55%
2015-04-29 0 0.238 0.235 0.242 0.210 0.244 22,781,450 5,132,197 0.2253 3.967 3.917 4.033 3.500 4.067 1,366,887 3.7547 5.78%
2015-04-28 0 0.225 0.223 0.227 0.198 0.229 18,483,500 3,953,195 0.2139 3.750 3.717 3.783 3.300 3.817 1,109,010 3.5646 12.50%
2015-04-27 0 0.200 0.197 0.200 0.190 0.200 2,865,000 563,999 0.1969 3.333 3.283 3.333 3.167 3.333 171,900 3.2810 0.00%
2015-04-24 0 0.200 0.197 0.200 0.195 0.202 2,340,000 463,032 0.1979 3.333 3.283 3.333 3.250 3.367 140,400 3.2979 -0.99%
2015-04-23 0 0.202 0.200 0.202 0.190 0.207 9,373,000 1,850,979 0.1975 3.367 3.333 3.367 3.167 3.450 562,380 3.2913 6.88%
2015-04-22 0 0.189 0.189 0.192 0.185 0.193 1,136,050 217,082 0.1911 3.150 3.150 3.200 3.083 3.217 68,163 3.1847 1.61%
2015-04-21 0 0.186 0.185 0.188 0.180 0.186 532,500 97,133 0.1824 3.100 3.083 3.133 3.000 3.100 31,950 3.0402 0.54%
2015-04-20 0 0.185 0.181 0.185 0.180 0.193 3,046,000 573,808 0.1884 3.083 3.017 3.083 3.000 3.217 182,760 3.1397 -3.14%
2015-04-17 0 0.191 0.191 0.195 0.179 0.193 3,679,100 676,068 0.1838 3.183 3.183 3.250 2.983 3.217 220,746 3.0627 6.11%
2015-04-16 0 0.180 0.179 0.181 0.179 0.185 3,858,750 698,662 0.1811 3.000 2.983 3.017 2.983 3.083 231,525 3.0177 -2.70%
2015-04-15 0 0.185 0.185 0.186 0.183 0.193 3,472,000 648,721 0.1868 3.083 3.083 3.100 3.050 3.217 208,320 3.1141 -1.60%
2015-04-14 0 0.188 0.188 0.190 0.187 0.194 3,403,000 650,346 0.1911 3.133 3.133 3.167 3.117 3.233 204,180 3.1852 -3.09%
2015-04-13 0 0.194 0.194 0.196 0.182 0.199 6,338,500 1,222,532 0.1929 3.233 3.233 3.267 3.033 3.317 380,310 3.2146 6.59%
2015-04-10 0 0.182 0.180 0.182 0.176 0.183 1,411,700 254,264 0.1801 3.033 3.000 3.033 2.933 3.050 84,702 3.0019 1.68%
2015-04-09 0 0.179 0.179 0.187 0.173 0.193 1,395,000 255,858 0.1834 2.983 2.983 3.117 2.883 3.217 83,700 3.0568 1.70%
2015-04-08 0 0.176 0.171 0.180 0.170 0.178 2,404,250 421,077 0.1751 2.933 2.850 3.000 2.833 2.967 144,255 2.9190 0.00%
2015-04-02 0 0.176 0.176 0.190 0.176 0.180 781,000 138,722 0.1776 2.933 2.933 3.167 2.933 3.000 46,860 2.9603 -4.35%
2015-04-01 0 0.184 0.180 0.192 0.171 0.184 240,000 43,050 0.1794 3.067 3.000 3.200 2.850 3.067 14,400 2.9896 3.95%
2015-03-31 0 0.177 0.177 0.183 0.176 0.186 1,016,000 178,835 0.1760 2.950 2.950 3.050 2.933 3.100 60,960 2.9336 -1.67%
2015-03-30 0 0.180 0.180 0.189 0.176 0.180 320,000 57,560 0.1799 3.000 3.000 3.150 2.933 3.000 19,200 2.9979 -1.64%
2015-03-27 0 0.183 0.183 0.191 0.179 0.179 10,000 1,790 0.1790 3.050 3.050 3.183 2.983 2.983 600 2.9833 0.00%
2015-03-26 0 0.183 0.181 0.188 0.180 0.185 1,174,500 214,667 0.1828 3.050 3.017 3.133 3.000 3.083 70,470 3.0462 0.00%
2015-03-25 0 0.183 0.180 0.185 0.175 0.183 1,495,000 264,125 0.1767 3.050 3.000 3.083 2.917 3.050 89,700 2.9445 1.67%
2015-03-24 0 0.180 0.180 0.190 0.180 0.183 300,000 54,150 0.1805 3.000 3.000 3.167 3.000 3.050 18,000 3.0083 -4.76%
2015-03-23 0 0.189 0.186 0.189 0.185 0.190 1,616,000 303,513 0.1878 3.150 3.100 3.150 3.083 3.167 96,960 3.1303 0.53%
2015-03-20 0 0.188 0.183 0.192 0.183 0.189 1,080,000 200,940 0.1861 3.133 3.050 3.200 3.050 3.150 64,800 3.1009 0.53%
2015-03-19 0 0.187 0.187 0.189 0.184 0.190 420,000 78,355 0.1866 3.117 3.117 3.150 3.067 3.167 25,200 3.1093 0.00%
2015-03-18 0 0.187 0.187 0.189 0.186 0.190 1,087,000 204,685 0.1883 3.117 3.117 3.150 3.100 3.167 65,220 3.1384 -0.53%
2015-03-17 0 0.188 0.188 0.193 0.181 0.190 1,877,000 350,420 0.1867 3.133 3.133 3.217 3.017 3.167 112,620 3.1115 0.00%
2015-03-16 0 0.188 0.188 0.192 0.180 0.185 259,000 47,629 0.1839 3.133 3.133 3.200 3.000 3.083 15,540 3.0649 -1.05%
2015-03-13 0 0.190 0.182 0.190 - - 0 0 - 3.167 3.033 3.167 - - 0 - 0.00%
2015-03-12 0 0.190 0.190 0.196 0.190 0.191 631,000 119,959 0.1901 3.167 3.167 3.267 3.167 3.183 37,860 3.1685 -1.55%
2015-03-11 0 0.193 0.191 0.199 0.189 0.194 1,927,500 369,303 0.1916 3.217 3.183 3.317 3.150 3.233 115,650 3.1933 0.52%
2015-03-10 0 0.192 0.191 0.196 0.185 0.193 1,480,000 280,335 0.1894 3.200 3.183 3.267 3.083 3.217 88,800 3.1569 2.67%
2015-03-09 0 0.187 0.186 0.188 0.185 0.189 3,700,000 690,125 0.1865 3.117 3.100 3.133 3.083 3.150 222,000 3.1087 0.00%
2015-03-06 0 0.187 0.187 0.190 0.186 0.191 4,056,000 763,614 0.1883 3.117 3.117 3.167 3.100 3.183 243,360 3.1378 -0.53%
2015-03-05 0 0.188 0.185 0.190 0.180 0.217 3,074,500 565,618 0.1840 3.133 3.083 3.167 3.000 3.617 184,470 3.0662 3.87%
2015-03-04 0 0.181 0.181 0.182 0.178 0.183 1,304,000 236,175 0.1811 3.017 3.017 3.033 2.967 3.050 78,240 3.0186 -2.16%
2015-03-03 0 0.185 0.181 0.185 0.184 0.185 54,000 9,937 0.1840 3.083 3.017 3.083 3.067 3.083 3,240 3.0670 0.00%
2015-03-02 0 0.185 0.182 0.188 0.180 0.185 3,875,000 707,035 0.1825 3.083 3.033 3.133 3.000 3.083 232,500 3.0410 2.78%
2015-02-27 0 0.180 0.180 0.181 0.178 0.182 1,545,500 278,280 0.1801 3.000 3.000 3.017 2.967 3.033 92,730 3.0010 0.00%
2015-02-26 0 0.180 0.180 0.182 0.179 0.184 1,998,000 362,032 0.1812 3.000 3.000 3.033 2.983 3.067 119,880 3.0200 0.56%
2015-02-25 0 0.179 0.179 0.180 0.177 0.183 1,466,000 264,692 0.1806 2.983 2.983 3.000 2.950 3.050 87,960 3.0092 -0.56%
2015-02-24 0 0.180 0.180 0.189 0.177 0.183 5,825,500 1,049,340 0.1801 3.000 3.000 3.150 2.950 3.050 349,530 3.0021 0.00%
2015-02-23 0 0.180 0.178 0.182 0.180 0.186 1,307,500 239,727 0.1833 3.000 2.967 3.033 3.000 3.100 78,450 3.0558 -0.55%
2015-02-18 0 0.181 0.180 0.181 - - 0 0 - 3.017 3.000 3.017 - - 0 - 0.00%
2015-02-17 0 0.181 0.181 0.183 0.180 0.185 394,000 71,576 0.1817 3.017 3.017 3.050 3.000 3.083 23,640 3.0277 -0.55%
2015-02-16 0 0.182 0.182 0.187 0.180 0.182 256,500 46,552 0.1815 3.033 3.033 3.117 3.000 3.033 15,390 3.0248 -2.67%
2015-02-13 0 0.187 0.180 0.187 0.187 0.187 5,000 935 0.1870 3.117 3.000 3.117 3.117 3.117 300 3.1167 3.89%
2015-02-12 0 0.180 0.180 0.182 0.180 0.182 1,040,000 187,325 0.1801 3.000 3.000 3.033 3.000 3.033 62,400 3.0020 -0.55%
2015-02-11 0 0.181 0.178 0.181 0.174 0.181 1,880,000 335,040 0.1782 3.017 2.967 3.017 2.900 3.017 112,800 2.9702 0.56%
2015-02-10 0 0.180 0.178 0.185 0.180 0.183 310,000 56,350 0.1818 3.000 2.967 3.083 3.000 3.050 18,600 3.0296 -0.55%
2015-02-09 0 0.181 0.178 0.191 0.176 0.182 895,000 160,160 0.1789 3.017 2.967 3.183 2.933 3.033 53,700 2.9825 1.12%
2015-02-06 0 0.179 0.174 0.179 0.174 0.180 571,000 101,189 0.1772 2.983 2.900 2.983 2.900 3.000 34,260 2.9536 4.68%
2015-02-05 0 0.171 0.168 0.179 - - 0 0 - 2.850 2.800 2.983 - - 0 - 0.00%
2015-02-04 0 0.171 0.171 0.178 0.171 0.172 45,500 7,785 0.1711 2.850 2.850 2.967 2.850 2.867 2,730 2.8516 -5.00%
2015-02-03 0 0.180 0.176 0.180 0.168 0.183 2,926,000 508,383 0.1737 3.000 2.933 3.000 2.800 3.050 175,560 2.8958 7.14%
2015-02-02 0 0.168 0.168 0.172 0.167 0.168 95,000 15,940 0.1678 2.800 2.800 2.867 2.783 2.800 5,700 2.7965 1.20%
2015-01-30 0 0.166 0.166 0.169 0.162 0.171 332,000 55,002 0.1657 2.767 2.767 2.817 2.700 2.850 19,920 2.7611 -2.35%
2015-01-29 0 0.170 0.166 0.170 0.165 0.170 20,000 3,350 0.1675 2.833 2.767 2.833 2.750 2.833 1,200 2.7917 3.03%
2015-01-28 0 0.165 0.165 0.169 0.163 0.163 80,000 13,040 0.1630 2.750 2.750 2.817 2.717 2.717 4,800 2.7167 -2.94%
2015-01-27 0 0.170 0.161 0.176 - - 2,000 300 0.1500 2.833 2.683 2.933 - - 120 2.5000 0.00%
2015-01-26 0 0.170 0.156 0.177 0.170 0.170 23,000 3,850 0.1674 2.833 2.600 2.950 2.833 2.833 1,380 2.7899 0.00%
2015-01-23 0 0.170 0.169 0.174 0.167 0.170 92,000 15,599 0.1696 2.833 2.817 2.900 2.783 2.833 5,520 2.8259 1.80%
2015-01-22 0 0.167 0.167 0.179 - - 0 0 - 2.783 2.783 2.983 - - 0 - 0.60%
2015-01-21 0 0.166 0.166 0.170 0.165 0.165 20,000 3,300 0.1650 2.767 2.767 2.833 2.750 2.750 1,200 2.7500 -2.35%
2015-01-20 0 0.170 0.170 0.174 0.161 0.170 100,000 16,600 0.1660 2.833 2.833 2.900 2.683 2.833 6,000 2.7667 -5.56%
2015-01-19 0 0.180 0.168 0.180 - - 1,000 160 0.1600 3.000 2.800 3.000 - - 60 2.6667 0.00%
2015-01-16 0 0.180 0.168 0.180 0.167 0.181 249,000 43,285 0.1738 3.000 2.800 3.000 2.783 3.017 14,940 2.8973 2.27%
2015-01-15 0 0.176 0.176 0.180 0.176 0.176 9,000 1,544 0.1716 2.933 2.933 3.000 2.933 2.933 540 2.8593 -3.83%
2015-01-14 0 0.183 0.175 0.183 0.172 0.190 100,000 18,165 0.1817 3.050 2.917 3.050 2.867 3.167 6,000 3.0275 5.17%
2015-01-13 0 0.174 0.174 0.186 0.172 0.193 75,000 13,510 0.1801 2.900 2.900 3.100 2.867 3.217 4,500 3.0022 -2.25%
2015-01-12 0 0.178 0.173 0.188 - - 0 0 - 2.967 2.883 3.133 - - 0 - 0.00%
2015-01-09 0 0.178 0.174 0.189 - - 0 0 - 2.967 2.900 3.150 - - 0 - 0.00%
2015-01-08 0 0.178 0.174 0.184 0.171 0.178 75,000 13,135 0.1751 2.967 2.900 3.067 2.850 2.967 4,500 2.9189 1.14%
2015-01-07 0 0.176 0.175 0.176 0.175 0.176 595,000 104,575 0.1758 2.933 2.917 2.933 2.917 2.933 35,700 2.9293 0.57%
2015-01-06 0 0.175 0.175 0.180 0.173 0.175 13,000 2,235 0.1719 2.917 2.917 3.000 2.883 2.917 780 2.8654 -2.78%
2015-01-05 0 0.180 0.180 0.188 0.176 0.177 25,500 4,467 0.1752 3.000 3.000 3.133 2.933 2.950 1,530 2.9196 3.45%
2015-01-02 0 0.174 0.174 0.185 0.170 0.185 40,000 7,140 0.1785 2.900 2.900 3.083 2.833 3.083 2,400 2.9750 -0.57%
2014-12-31 0 0.175 0.169 0.188 - - 0 0 - 2.917 2.817 3.133 - - 0 - 0.00%
2014-12-30 0 0.175 0.175 0.185 0.168 0.180 233,250 41,174 0.1765 2.917 2.917 3.083 2.800 3.000 13,995 2.9421 -1.69%
2014-12-29 0 0.178 0.178 0.185 0.175 0.181 960,000 169,360 0.1764 2.967 2.967 3.083 2.917 3.017 57,600 2.9403 1.14%
2014-12-24 0 0.176 0.176 0.181 0.176 0.176 100,000 17,600 0.1760 2.933 2.933 3.017 2.933 2.933 6,000 2.9333 -2.22%
2014-12-23 0 0.180 0.180 0.181 0.180 0.181 37,490 6,740 0.1798 3.000 3.000 3.017 3.000 3.017 2,249 2.9964 0.00%
2014-12-22 0 0.180 0.180 0.187 0.178 0.189 685,000 123,800 0.1807 3.000 3.000 3.117 2.967 3.150 41,100 3.0122 -3.23%
2014-12-19 0 0.186 0.185 0.190 0.183 0.190 3,790,000 705,460 0.1861 3.100 3.083 3.167 3.050 3.167 227,400 3.1023 -1.06%
2014-12-18 0 0.188 0.188 0.192 0.188 0.188 20,000 3,760 0.1880 3.133 3.133 3.200 3.133 3.133 1,200 3.1333 0.53%
2014-12-17 0 0.187 0.187 0.190 0.184 0.186 521,000 96,387 0.1850 3.117 3.117 3.167 3.067 3.100 31,260 3.0834 1.08%
2014-12-16 0 0.185 0.185 0.189 0.184 0.190 786,500 145,502 0.1850 3.083 3.083 3.150 3.067 3.167 47,190 3.0833 -1.60%
2014-12-15 0 0.188 0.184 0.190 0.183 0.191 1,251,500 233,004 0.1862 3.133 3.067 3.167 3.050 3.183 75,090 3.1030 -0.53%
2014-12-12 0 0.189 0.187 0.191 0.179 0.195 5,448,150 1,016,121 0.1865 3.150 3.117 3.183 2.983 3.250 326,889 3.1085 3.28%
2014-12-11 0 0.183 0.183 0.188 0.180 0.184 436,980 79,641 0.1823 3.050 3.050 3.133 3.000 3.067 26,219 3.0376 1.67%
2014-12-10 0 0.180 0.180 0.195 0.180 0.185 305,000 56,000 0.1836 3.000 3.000 3.250 3.000 3.083 18,300 3.0601 -2.70%
2014-12-09 0 0.185 0.184 0.185 0.185 0.185 35,000 6,475 0.1850 3.083 3.067 3.083 3.083 3.083 2,100 3.0833 -0.54%
2014-12-08 0 0.186 0.186 0.195 0.182 0.186 536,500 98,952 0.1844 3.100 3.100 3.250 3.033 3.100 32,190 3.0740 -1.59%
2014-12-05 0 0.189 0.189 0.195 0.188 0.194 1,575,000 298,500 0.1895 3.150 3.150 3.250 3.133 3.233 94,500 3.1587 0.00%
2014-12-04 0 0.189 0.189 0.195 0.189 0.190 360,000 68,315 0.1898 3.150 3.150 3.250 3.150 3.167 21,600 3.1627 -0.53%
2014-12-03 0 0.190 0.190 0.199 0.190 0.195 370,000 71,390 0.1929 3.167 3.167 3.317 3.167 3.250 22,200 3.2158 -3.55%
2014-12-02 0 0.197 0.195 0.200 0.196 0.198 1,255,000 247,185 0.1970 3.283 3.250 3.333 3.267 3.300 75,300 3.2827 3.68%
2014-12-01 0 0.190 0.190 0.193 0.190 0.190 305,000 57,950 0.1900 3.167 3.167 3.217 3.167 3.167 18,300 3.1667 0.00%
2014-11-28 0 0.190 0.189 0.192 0.189 0.193 1,231,000 234,025 0.1901 3.167 3.150 3.200 3.150 3.217 73,860 3.1685 0.00%
2014-11-27 0 0.190 0.189 0.194 0.190 0.197 390,000 74,640 0.1914 3.167 3.150 3.233 3.167 3.283 23,400 3.1897 -1.04%
2014-11-26 0 0.192 0.192 0.198 0.192 0.206 160,000 31,690 0.1981 3.200 3.200 3.300 3.200 3.433 9,600 3.3010 -1.54%
2014-11-25 0 0.195 0.195 0.200 0.192 0.201 779,000 152,154 0.1953 3.250 3.250 3.333 3.200 3.350 46,740 3.2553 -0.51%
2014-11-24 0 0.196 0.193 0.196 0.189 0.196 200,000 38,575 0.1929 3.267 3.217 3.267 3.150 3.267 12,000 3.2146 3.16%
2014-11-21 0 0.190 0.190 0.198 - - 2,000 364 0.1820 3.167 3.167 3.300 - - 120 3.0333 0.00%
2014-11-20 0 0.190 0.190 0.193 0.190 0.190 100,000 19,000 0.1900 3.167 3.167 3.217 3.167 3.167 6,000 3.1667 -1.04%
2014-11-19 0 0.192 0.191 0.195 0.192 0.196 85,000 16,395 0.1929 3.200 3.183 3.250 3.200 3.267 5,100 3.2147 -1.03%
2014-11-18 0 0.194 0.191 0.195 0.187 0.194 1,309,000 248,114 0.1895 3.233 3.183 3.250 3.117 3.233 78,540 3.1591 1.04%
2014-11-17 0 0.192 0.188 0.192 0.189 0.195 620,000 119,280 0.1924 3.200 3.133 3.200 3.150 3.250 37,200 3.2065 0.00%
2014-11-14 0 0.192 0.192 0.197 0.188 0.192 197,500 37,262 0.1887 3.200 3.200 3.283 3.133 3.200 11,850 3.1445 2.13%
2014-11-13 0 0.188 0.188 0.194 0.186 0.200 350,000 68,340 0.1953 3.133 3.133 3.233 3.100 3.333 21,000 3.2543 -1.05%
2014-11-12 0 0.190 0.186 0.195 0.181 0.191 105,000 19,365 0.1844 3.167 3.100 3.250 3.017 3.183 6,300 3.0738 2.70%
2014-11-11 0 0.185 0.185 0.189 0.185 0.199 1,117,000 207,590 0.1858 3.083 3.083 3.150 3.083 3.317 67,020 3.0974 -3.65%
2014-11-10 0 0.192 0.191 0.197 0.191 0.195 1,760,000 337,040 0.1915 3.200 3.183 3.283 3.183 3.250 105,600 3.1917 0.52%
2014-11-07 0 0.191 0.191 0.199 0.190 0.190 210,600 40,019 0.1900 3.183 3.183 3.317 3.167 3.167 12,636 3.1671 -4.02%
2014-11-06 0 0.199 0.197 0.204 - - 2,500 462 0.1848 3.317 3.283 3.400 - - 150 3.0800 0.00%
2014-11-05 0 0.199 0.199 0.206 0.199 0.199 230,000 45,770 0.1990 3.317 3.317 3.433 3.317 3.317 13,800 3.3167 -0.50%
2014-11-04 0 0.200 0.200 0.205 0.199 0.200 242,000 48,440 0.2002 3.333 3.333 3.417 3.317 3.333 14,520 3.3361 -3.38%
2014-11-03 0 0.207 0.204 0.208 0.202 0.214 3,485,000 724,800 0.2080 3.450 3.400 3.467 3.367 3.567 209,100 3.4663 2.99%
2014-10-31 0 0.201 0.195 0.202 0.193 0.201 240,000 47,435 0.1976 3.350 3.250 3.367 3.217 3.350 14,400 3.2941 2.55%
2014-10-30 0 0.196 0.192 0.196 0.199 0.199 130,000 25,870 0.1990 3.267 3.200 3.267 3.317 3.317 7,800 3.3167 3.70%
2014-10-29 0 0.189 0.189 0.197 0.185 0.189 15,000 2,795 0.1863 3.150 3.150 3.283 3.083 3.150 900 3.1056 1.07%
2014-10-28 0 0.187 0.187 0.193 0.185 0.190 323,000 60,410 0.1870 3.117 3.117 3.217 3.083 3.167 19,380 3.1171 -6.03%
2014-10-27 0 0.199 0.191 0.200 - - 0 0 - 3.317 3.183 3.333 - - 0 - 0.00%
2014-10-24 0 0.199 0.190 0.199 0.186 0.199 25,000 4,755 0.1902 3.317 3.167 3.317 3.100 3.317 1,500 3.1700 6.99%
2014-10-23 0 0.186 0.186 0.199 - - 50 8 0.1600 3.100 3.100 3.317 - - 3 2.6667 0.00%
2014-10-22 0 0.186 0.186 0.198 - - 0 0 - 3.100 3.100 3.300 - - 0 - 0.00%
2014-10-21 0 0.186 0.186 0.194 0.185 0.190 495,000 92,970 0.1878 3.100 3.100 3.233 3.083 3.167 29,700 3.1303 -1.06%
2014-10-20 0 0.188 0.188 0.201 0.181 0.181 6,500 1,178 0.1812 3.133 3.133 3.350 3.017 3.017 390 3.0205 -6.93%
2014-10-17 0 0.202 0.192 0.202 0.202 0.203 105,000 21,215 0.2020 3.367 3.200 3.367 3.367 3.383 6,300 3.3675 6.32%
2014-10-16 0 0.190 0.189 0.195 0.189 0.193 650,100 123,668 0.1902 3.167 3.150 3.250 3.150 3.217 39,006 3.1705 -0.52%
2014-10-15 0 0.191 0.191 0.198 0.191 0.191 10,000 1,910 0.1910 3.183 3.183 3.300 3.183 3.183 600 3.1833 -2.05%
2014-10-14 0 0.195 0.195 0.200 - - 0 0 - 3.250 3.250 3.333 - - 0 - 1.56%
2014-10-13 0 0.192 0.192 0.200 0.190 0.201 142,050 27,709 0.1951 3.200 3.200 3.333 3.167 3.350 8,523 3.2511 -4.48%
2014-10-10 0 0.201 0.201 0.206 0.201 0.208 470,000 95,465 0.2031 3.350 3.350 3.433 3.350 3.467 28,200 3.3853 -1.47%
2014-10-09 0 0.204 0.205 0.209 0.194 0.213 2,207,000 453,857 0.2056 3.400 3.417 3.483 3.233 3.550 132,420 3.4274 5.15%
2014-10-08 0 0.194 0.194 0.200 0.187 0.193 60,000 11,470 0.1912 3.233 3.233 3.333 3.117 3.217 3,600 3.1861 1.04%
2014-10-07 0 0.192 0.192 0.203 0.192 0.196 150,000 29,050 0.1937 3.200 3.200 3.383 3.200 3.267 9,000 3.2278 -3.52%
2014-10-06 0 0.199 0.197 0.199 0.196 0.204 475,000 93,680 0.1972 3.317 3.283 3.317 3.267 3.400 28,500 3.2870 -2.45%
2014-10-03 0 0.204 0.196 0.205 0.190 0.206 711,000 143,875 0.2024 3.400 3.267 3.417 3.167 3.433 42,660 3.3726 4.62%
2014-09-30 0 0.195 0.188 0.195 0.195 0.195 20,000 3,900 0.1950 3.250 3.133 3.250 3.250 3.250 1,200 3.2500 -0.51%
2014-09-29 0 0.196 0.196 0.198 0.190 0.198 529,500 102,670 0.1939 3.267 3.267 3.300 3.167 3.300 31,770 3.2317 -1.51%
2014-09-26 0 0.199 0.198 0.207 0.198 0.200 90,000 17,910 0.1990 3.317 3.300 3.450 3.300 3.333 5,400 3.3167 -0.50%
2014-09-25 0 0.200 0.200 0.206 0.200 0.207 553,000 111,755 0.2021 3.333 3.333 3.433 3.333 3.450 33,180 3.3681 -1.96%
2014-09-24 0 0.204 0.204 0.206 0.200 0.205 1,054,000 213,285 0.2024 3.400 3.400 3.433 3.333 3.417 63,240 3.3726 0.49%
2014-09-23 0 0.203 0.202 0.207 0.202 0.204 140,000 28,330 0.2024 3.383 3.367 3.450 3.367 3.400 8,400 3.3726 -0.98%
2014-09-22 0 0.205 0.204 0.208 0.205 0.209 1,380,880 285,710 0.2069 3.417 3.400 3.467 3.417 3.483 82,853 3.4484 0.49%
2014-09-19 0 0.204 0.204 0.207 - - 167 32 0.1916 3.400 3.400 3.450 - - 10 3.1936 0.00%
2014-09-18 0 0.204 0.202 0.207 0.202 0.204 11,500 2,315 0.2013 3.400 3.367 3.450 3.367 3.400 690 3.3551 0.00%
2014-09-17 0 0.204 0.203 0.205 0.200 0.208 1,920,500 388,755 0.2024 3.400 3.383 3.417 3.333 3.467 115,230 3.3737 -2.39%
2014-09-16 0 0.209 0.207 0.211 - - 0 0 - 3.483 3.450 3.517 - - 0 - 0.00%
2014-09-15 0 0.209 0.204 0.209 0.206 0.209 136,000 28,025 0.2061 3.483 3.400 3.483 3.433 3.483 8,160 3.4344 0.48%
2014-09-12 0 0.208 0.208 0.210 0.208 0.211 2,729,000 573,405 0.2101 3.467 3.467 3.500 3.467 3.517 163,740 3.5019 -5.45%
2014-09-11 0 0.220 0.218 0.220 0.216 0.228 891,500 196,602 0.2205 3.667 3.633 3.667 3.600 3.800 53,490 3.6755 0.92%
2014-09-10 0 0.218 0.217 0.220 0.218 0.228 715,000 156,540 0.2189 3.633 3.617 3.667 3.633 3.800 42,900 3.6490 -3.96%
2014-09-08 0 0.227 0.215 0.228 0.210 0.227 775,000 169,675 0.2189 3.783 3.583 3.800 3.500 3.783 46,500 3.6489 3.18%
2014-09-05 0 0.220 0.220 0.222 0.211 0.220 453,000 97,479 0.2152 3.667 3.667 3.700 3.517 3.667 27,180 3.5864 1.38%
2014-09-04 0 0.217 0.216 0.219 0.208 0.224 4,368,500 927,855 0.2124 3.617 3.600 3.650 3.467 3.733 262,110 3.5399 4.83%
2014-09-03 0 0.207 0.207 0.213 0.207 0.207 70,000 14,490 0.2070 3.450 3.450 3.550 3.450 3.450 4,200 3.4500 -1.43%
2014-09-02 0 0.210 0.208 0.213 0.208 0.210 338,013 70,905 0.2098 3.500 3.467 3.550 3.467 3.500 20,281 3.4962 0.00%
2014-09-01 0 0.210 0.206 0.210 0.205 0.210 370,000 77,650 0.2099 3.500 3.433 3.500 3.417 3.500 22,200 3.4977 0.48%
2014-08-29 0 0.209 0.205 0.209 0.203 0.209 1,179,600 239,733 0.2032 3.483 3.417 3.483 3.383 3.483 70,776 3.3872 0.48%
2014-08-28 0 0.208 0.208 0.213 0.208 0.221 645,000 141,675 0.2197 3.467 3.467 3.550 3.467 3.683 38,700 3.6609 -5.45%
2014-08-27 0 0.220 0.206 0.222 0.202 0.220 778,500 159,025 0.2043 3.667 3.433 3.700 3.367 3.667 46,710 3.4045 4.76%
2014-08-26 0 0.210 0.210 0.223 0.209 0.209 8,000 1,651 0.2064 3.500 3.500 3.717 3.483 3.483 480 3.4396 -0.94%
2014-08-25 0 0.212 0.211 0.217 0.212 0.220 120,000 25,710 0.2143 3.533 3.517 3.617 3.533 3.667 7,200 3.5708 -3.64%
2014-08-22 0 0.220 0.220 0.225 0.213 0.230 1,235,000 267,154 0.2163 3.667 3.667 3.750 3.550 3.833 74,100 3.6053 1.85%
2014-08-21 0 0.216 0.217 0.221 0.212 0.213 164,500 34,868 0.2120 3.600 3.617 3.683 3.533 3.550 9,870 3.5327 0.47%
2014-08-20 0 0.215 0.215 0.227 0.205 0.211 50,500 10,429 0.2065 3.583 3.583 3.783 3.417 3.517 3,030 3.4419 2.87%
2014-08-19 0 0.209 0.209 0.217 0.207 0.209 40,500 8,414 0.2078 3.483 3.483 3.617 3.450 3.483 2,430 3.4626 -2.34%
2014-08-18 0 0.214 0.214 0.221 0.214 0.214 115,000 24,860 0.2162 3.567 3.567 3.683 3.567 3.567 6,900 3.6029 -4.46%
2014-08-15 0 0.224 0.217 0.224 0.209 0.225 115,000 25,010 0.2175 3.733 3.617 3.733 3.483 3.750 6,900 3.6246 -0.44%
2014-08-14 0 0.225 0.225 0.228 0.214 0.232 1,522,050 335,220 0.2202 3.750 3.750 3.800 3.567 3.867 91,323 3.6707 8.17%
2014-08-13 0 0.208 0.204 0.216 0.208 0.214 165,050 34,580 0.2095 3.467 3.400 3.600 3.467 3.567 9,903 3.4919 0.00%
2014-08-12 0 0.208 0.208 0.217 0.201 0.214 491,800 101,469 0.2063 3.467 3.467 3.617 3.350 3.567 29,508 3.4387 -0.95%
2014-08-11 0 0.210 0.203 0.212 0.201 0.210 510,000 103,914 0.2038 3.500 3.383 3.533 3.350 3.500 30,600 3.3959 1.94%
2014-08-08 0 0.206 0.206 0.215 0.205 0.205 5,000 1,025 0.2050 3.433 3.433 3.583 3.417 3.417 300 3.4167 -0.96%
2014-08-07 0 0.208 0.208 0.218 0.208 0.208 130,000 27,040 0.2080 3.467 3.467 3.633 3.467 3.467 7,800 3.4667 -5.45%
2014-08-06 0 0.220 0.208 0.220 0.200 0.220 55,000 11,305 0.2055 3.667 3.467 3.667 3.333 3.667 3,300 3.4258 4.76%
2014-08-05 0 0.210 0.210 0.214 - - 0 0 - 3.500 3.500 3.567 - - 0 - 0.00%
2014-08-04 0 0.210 0.210 0.216 0.208 0.212 900,000 188,280 0.2092 3.500 3.500 3.600 3.467 3.533 54,000 3.4867 0.00%
2014-08-01 0 0.210 0.204 0.210 0.206 0.218 950,000 200,240 0.2108 3.500 3.400 3.500 3.433 3.633 57,000 3.5130 -2.78%
2014-07-31 0 0.216 0.215 0.216 0.205 0.216 568,000 121,364 0.2137 3.600 3.583 3.600 3.417 3.600 34,080 3.5612 4.85%
2014-07-30 0 0.206 0.206 0.214 0.205 0.206 109,000 22,315 0.2047 3.433 3.433 3.567 3.417 3.433 6,540 3.4121 -4.19%
2014-07-29 0 0.215 0.206 0.221 0.202 0.220 2,261,500 478,739 0.2117 3.583 3.433 3.683 3.367 3.667 135,690 3.5282 6.44%
2014-07-28 0 0.202 0.201 0.206 0.200 0.202 380,330 76,362 0.2008 3.367 3.350 3.433 3.333 3.367 22,820 3.3463 1.00%
2014-07-25 0 0.200 0.200 0.205 0.200 0.200 183,500 36,665 0.1998 3.333 3.333 3.417 3.333 3.333 11,010 3.3302 0.00%
2014-07-24 0 0.200 0.200 0.206 0.197 0.200 72,000 14,299 0.1986 3.333 3.333 3.433 3.283 3.333 4,320 3.3100 -2.44%
2014-07-23 0 0.205 0.201 0.205 0.195 0.207 783,500 156,541 0.1998 3.417 3.350 3.417 3.250 3.450 47,010 3.3300 2.50%
2014-07-22 0 0.200 0.195 0.200 0.200 0.200 100,000 20,000 0.2000 3.333 3.250 3.333 3.333 3.333 6,000 3.3333 0.00%
2014-07-21 0 0.200 0.200 0.204 0.200 0.200 230,000 46,000 0.2000 3.333 3.333 3.400 3.333 3.333 13,800 3.3333 1.01%
2014-07-18 0 0.198 0.198 0.200 0.195 0.196 20,500 4,005 0.1954 3.300 3.300 3.333 3.250 3.267 1,230 3.2561 -1.00%
2014-07-17 0 0.200 0.195 0.205 0.195 0.200 105,600 21,089 0.1997 3.333 3.250 3.417 3.250 3.333 6,336 3.3284 2.56%
2014-07-16 0 0.195 0.195 0.200 0.195 0.195 48,500 9,386 0.1935 3.250 3.250 3.333 3.250 3.250 2,910 3.2254 0.00%
2014-07-15 0 0.195 0.195 0.200 0.195 0.200 230,000 45,100 0.1961 3.250 3.250 3.333 3.250 3.333 13,800 3.2681 -2.50%
2014-07-14 0 0.200 0.199 0.206 0.200 0.200 203,500 40,657 0.1998 3.333 3.317 3.433 3.333 3.333 12,210 3.3298 0.00%
2014-07-11 0 0.200 0.200 0.205 0.196 0.200 157,550 31,359 0.1990 3.333 3.333 3.417 3.267 3.333 9,453 3.3174 0.00%
2014-07-10 0 0.200 0.200 0.203 0.198 0.198 12,000 2,350 0.1958 3.333 3.333 3.383 3.300 3.300 720 3.2639 0.00%
2014-07-09 0 0.200 0.200 0.206 0.194 0.200 172,000 33,970 0.1975 3.333 3.333 3.433 3.233 3.333 10,320 3.2917 0.00%
2014-07-08 0 0.200 0.200 0.205 0.192 0.200 335,000 65,380 0.1952 3.333 3.333 3.417 3.200 3.333 20,100 3.2527 0.00%
2014-07-07 0 0.200 0.200 0.209 0.200 0.200 13,000 2,570 0.1977 3.333 3.333 3.483 3.333 3.333 780 3.2949 0.00%
2014-07-04 0 0.200 0.200 0.208 0.199 0.200 1,428,500 285,597 0.1999 3.333 3.333 3.467 3.317 3.333 85,710 3.3321 0.00%
2014-07-03 0 0.200 0.200 0.209 0.200 0.200 170,000 34,000 0.2000 3.333 3.333 3.483 3.333 3.333 10,200 3.3333 0.00%
2014-07-02 0 0.200 0.200 0.209 - - 0 0 - 3.333 3.333 3.483 - - 0 - 0.00%
2014-06-30 0 0.200 0.200 0.209 0.200 0.200 1,350,000 270,000 0.2000 3.333 3.333 3.483 3.333 3.333 81,000 3.3333 0.00%
2014-06-27 0 0.200 0.198 0.200 0.200 0.200 700,000 140,000 0.2000 3.333 3.300 3.333 3.333 3.333 42,000 3.3333 0.00%
2014-06-26 0 0.200 0.200 0.209 - - 0 0 - 3.333 3.333 3.483 - - 0 - 0.00%
2014-06-25 0 0.200 0.200 0.209 0.200 0.200 60,000 12,000 0.2000 3.333 3.333 3.483 3.333 3.333 3,600 3.3333 0.00%
2014-06-24 0 0.200 0.200 0.205 0.200 0.200 511,000 102,190 0.2000 3.333 3.333 3.417 3.333 3.333 30,660 3.3330 0.00%
2014-06-23 0 0.200 0.200 0.205 0.200 0.200 365,000 73,000 0.2000 3.333 3.333 3.417 3.333 3.333 21,900 3.3333 0.00%
2014-06-20 0 0.200 0.200 0.209 - - 273 51 0.1868 3.333 3.333 3.483 - - 16 3.1136 0.00%
2014-06-19 0 0.200 0.200 0.207 0.200 0.200 30,000 6,000 0.2000 3.333 3.333 3.450 3.333 3.333 1,800 3.3333 0.00%
2014-06-18 0 0.200 0.200 0.205 0.198 0.200 1,500,000 299,600 0.1997 3.333 3.333 3.417 3.300 3.333 90,000 3.3289 -0.50%
2014-06-17 0 0.201 0.201 0.210 0.200 0.200 136,750 27,336 0.1999 3.350 3.350 3.500 3.333 3.333 8,205 3.3316 0.50%
2014-06-16 0 0.200 0.199 0.200 0.198 0.200 1,312,500 261,765 0.1994 3.333 3.317 3.333 3.300 3.333 78,750 3.3240 0.00%
2014-06-13 0 0.200 0.198 0.200 0.198 0.200 1,230,000 245,940 0.2000 3.333 3.300 3.333 3.300 3.333 73,800 3.3325 0.00%
2014-06-12 0 0.200 0.192 0.200 0.200 0.200 200,000 40,000 0.2000 3.333 3.200 3.333 3.333 3.333 12,000 3.3333 0.00%
2014-06-11 0 0.200 0.181 0.200 0.200 0.200 1,032,000 206,384 0.2000 3.333 3.017 3.333 3.333 3.333 61,920 3.3331 -0.99%
2014-06-10 0 0.202 0.202 0.209 0.200 0.201 35,000 7,020 0.2006 3.367 3.367 3.483 3.333 3.350 2,100 3.3429 0.50%
2014-06-09 0 0.201 0.200 0.201 0.200 0.201 175,000 34,993 0.2000 3.350 3.333 3.350 3.333 3.350 10,500 3.3327 0.50%
2014-06-06 0 0.200 0.200 0.212 0.200 0.200 8,000 1,570 0.1963 3.333 3.333 3.533 3.333 3.333 480 3.2708 -0.50%
2014-06-05 0 0.201 0.201 0.202 0.201 0.202 286,500 57,796 0.2017 3.350 3.350 3.367 3.350 3.367 17,190 3.3622 -3.37%
2014-06-04 0 0.208 0.203 0.208 0.200 0.212 458,900 96,275 0.2098 3.467 3.383 3.467 3.333 3.533 27,534 3.4966 4.00%
2014-06-03 0 0.200 0.200 0.204 - - 4,000 760 0.1900 3.333 3.333 3.400 - - 240 3.1667 0.00%
2014-05-30 0 0.200 0.196 0.200 0.195 0.200 227,500 45,312 0.1992 3.333 3.267 3.333 3.250 3.333 13,650 3.3196 0.00%
2014-05-29 0 0.200 0.200 0.203 0.200 0.200 230,000 46,600 0.2026 3.333 3.333 3.383 3.333 3.333 13,800 3.3768 0.00%
2014-05-28 0 0.200 0.200 0.202 0.200 0.200 130,000 26,000 0.2000 3.333 3.333 3.367 3.333 3.333 7,800 3.3333 0.00%
2014-05-27 0 0.200 0.200 0.202 0.196 0.204 280,000 56,170 0.2006 3.333 3.333 3.367 3.267 3.400 16,800 3.3435 0.00%
2014-05-26 0 0.200 0.195 0.200 0.195 0.200 1,134,000 226,168 0.1994 3.333 3.250 3.333 3.250 3.333 68,040 3.3240 1.01%
2014-05-23 0 0.198 0.196 0.198 0.196 0.201 864,000 172,424 0.1996 3.300 3.267 3.300 3.267 3.350 51,840 3.3261 -1.00%
2014-05-22 0 0.200 0.198 0.200 0.196 0.201 530,000 105,465 0.1990 3.333 3.300 3.333 3.267 3.350 31,800 3.3165 0.00%
2014-05-21 0 0.200 0.200 0.203 0.200 0.200 466,000 93,192 0.2000 3.333 3.333 3.383 3.333 3.333 27,960 3.3330 0.00%
2014-05-20 0 0.200 0.200 0.202 0.199 0.202 880,000 176,095 0.2001 3.333 3.333 3.367 3.317 3.367 52,800 3.3351 -0.50%
2014-05-19 0 0.201 0.201 0.205 0.199 0.201 785,000 156,985 0.2000 3.350 3.350 3.417 3.317 3.350 47,100 3.3330 0.50%
2014-05-16 0 0.200 0.200 0.204 0.195 0.200 755,000 150,285 0.1991 3.333 3.333 3.400 3.250 3.333 45,300 3.3175 0.00%
2014-05-15 0 0.200 0.195 0.200 0.192 0.200 310,000 61,500 0.1984 3.333 3.250 3.333 3.200 3.333 18,600 3.3065 0.00%
2014-05-14 0 0.200 0.195 0.200 0.190 0.200 720,000 141,680 0.1968 3.333 3.250 3.333 3.167 3.333 43,200 3.2796 0.00%
2014-05-13 0 0.200 0.191 0.200 0.190 0.205 1,565,000 312,610 0.1998 3.333 3.183 3.333 3.167 3.417 93,900 3.3292 0.00%
2014-05-12 0 0.200 0.200 0.206 0.198 0.205 1,100,000 220,445 0.2004 3.333 3.333 3.433 3.300 3.417 66,000 3.3401 -1.96%
2014-05-09 0 0.204 0.204 0.206 0.200 0.206 1,065,000 217,155 0.2039 3.400 3.400 3.433 3.333 3.433 63,900 3.3984 -2.86%
2014-05-08 0 0.210 0.206 0.210 0.205 0.210 122,500 25,331 0.2068 3.500 3.433 3.500 3.417 3.500 7,350 3.4464 2.94%
2014-05-07 0 0.204 0.204 0.208 0.201 0.206 568,000 115,835 0.2039 3.400 3.400 3.467 3.350 3.433 34,080 3.3989 -2.86%
2014-05-05 0 0.210 0.205 0.215 0.200 0.215 404,000 85,105 0.2107 3.500 3.417 3.583 3.333 3.583 24,240 3.5109 3.45%
2014-05-02 0 0.203 0.203 0.208 0.203 0.203 7,000 1,382 0.1974 3.383 3.383 3.467 3.383 3.383 420 3.2905 -3.33%
2014-04-30 0 0.210 0.210 0.218 0.202 0.213 400,000 83,515 0.2088 3.500 3.500 3.633 3.367 3.550 24,000 3.4798 -3.67%
2014-04-29 0 0.218 0.218 0.220 0.215 0.218 125,000 27,220 0.2178 3.633 3.633 3.667 3.583 3.633 7,500 3.6293 -0.46%
2014-04-28 0 0.219 0.217 0.225 0.217 0.221 680,000 149,505 0.2199 3.650 3.617 3.750 3.617 3.683 40,800 3.6643 -0.90%
2014-04-25 0 0.221 0.221 0.228 0.221 0.222 130,000 28,820 0.2217 3.683 3.683 3.800 3.683 3.700 7,800 3.6949 -2.64%
2014-04-24 0 0.227 0.226 0.234 0.218 0.235 440,000 100,720 0.2289 3.783 3.767 3.900 3.633 3.917 26,400 3.8152 1.79%
2014-04-23 0 0.223 0.222 0.235 0.218 0.235 810,000 181,375 0.2239 3.717 3.700 3.917 3.633 3.917 48,600 3.7320 -3.04%
2014-04-22 0 0.230 0.228 0.233 0.228 0.231 130,000 29,900 0.2300 3.833 3.800 3.883 3.800 3.850 7,800 3.8333 0.00%
2014-04-17 0 0.230 0.230 0.235 0.229 0.238 143,000 33,335 0.2331 3.833 3.833 3.917 3.817 3.967 8,580 3.8852 0.00%
2014-04-16 0 0.230 0.230 0.233 0.229 0.231 285,000 65,552 0.2300 3.833 3.833 3.883 3.817 3.850 17,100 3.8335 -0.86%
2014-04-15 0 0.232 0.230 0.232 0.229 0.236 450,000 104,555 0.2323 3.867 3.833 3.867 3.817 3.933 27,000 3.8724 -1.28%
2014-04-14 0 0.235 0.231 0.243 0.235 0.240 293,500 69,324 0.2362 3.917 3.850 4.050 3.917 4.000 17,610 3.9366 -3.69%
2014-04-11 0 0.244 0.236 0.244 0.228 0.247 964,500 233,701 0.2423 4.067 3.933 4.067 3.800 4.117 57,870 4.0384 5.17%
2014-04-10 0 0.232 0.230 0.232 0.228 0.233 1,132,000 259,214 0.2290 3.867 3.833 3.867 3.800 3.883 67,920 3.8165 -2.52%
2014-04-09 0 0.238 0.234 0.240 0.230 0.238 473,000 109,925 0.2324 3.967 3.900 4.000 3.833 3.967 28,380 3.8733 -0.83%
2014-04-08 0 0.240 0.228 0.250 0.240 0.240 100,000 24,000 0.2400 4.000 3.800 4.167 4.000 4.000 6,000 4.0000 0.00%
2014-04-07 0 0.240 0.236 0.240 - - 0 0 - 4.000 3.933 4.000 - - 0 - -2.44%
2014-04-04 0 0.246 0.242 0.246 0.241 0.246 369,500 89,797 0.2430 4.100 4.033 4.100 4.017 4.100 22,170 4.0504 2.50%
2014-04-03 0 0.240 0.240 0.248 0.240 0.249 631,000 153,418 0.2431 4.000 4.000 4.133 4.000 4.150 37,860 4.0522 -4.00%
2014-04-02 0 0.250 0.243 0.250 0.243 0.265 3,130,500 783,244 0.2502 4.167 4.050 4.167 4.050 4.417 187,830 4.1700 -1.96%
2014-04-01 0 0.255 0.255 0.260 0.229 0.255 2,731,000 680,214 0.2491 4.250 4.250 4.333 3.817 4.250 163,860 4.1512 15.38%
2014-03-31 0 0.221 0.221 0.233 0.220 0.220 10,450 2,295 0.2196 3.683 3.683 3.883 3.667 3.667 627 3.6603 0.00%
2014-03-28 0 0.221 0.221 0.226 0.221 0.227 885,000 197,113 0.2227 3.683 3.683 3.767 3.683 3.783 53,100 3.7121 -3.49%
2014-03-27 0 0.229 0.228 0.232 0.225 0.233 1,145,000 261,375 0.2283 3.817 3.800 3.867 3.750 3.883 68,700 3.8046 -4.58%
2014-03-26 0 0.240 0.236 0.240 0.235 0.247 859,000 210,105 0.2446 4.000 3.933 4.000 3.917 4.117 51,540 4.0765 1.69%
2014-03-25 0 0.236 0.233 0.236 0.225 0.240 1,411,000 330,785 0.2344 3.933 3.883 3.933 3.750 4.000 84,660 3.9072 -4.84%
2014-03-24 0 0.248 0.241 0.249 0.231 0.248 1,318,250 323,173 0.2452 4.133 4.017 4.150 3.850 4.133 79,095 4.0859 3.33%
2014-03-21 0 0.240 0.239 0.245 0.223 0.246 1,498,000 356,782 0.2382 4.000 3.983 4.083 3.717 4.100 89,880 3.9695 -1.64%
2014-03-20 0 0.244 0.242 0.245 0.240 0.250 1,095,000 267,140 0.2440 4.067 4.033 4.083 4.000 4.167 65,700 4.0661 -0.81%
2014-03-19 0 0.246 0.237 0.247 0.225 0.246 1,324,000 309,638 0.2339 4.100 3.950 4.117 3.750 4.100 79,440 3.8978 9.33%
2014-03-18 0 0.225 0.219 0.227 0.215 0.231 548,000 123,038 0.2245 3.750 3.650 3.783 3.583 3.850 32,880 3.7420 -2.17%
2014-03-17 0 0.230 0.222 0.235 0.212 0.235 1,421,500 312,870 0.2201 3.833 3.700 3.917 3.533 3.917 85,290 3.6683 5.99%
2014-03-14 0 0.217 0.217 0.219 0.208 0.221 1,155,000 253,375 0.2194 3.617 3.617 3.650 3.467 3.683 69,300 3.6562 1.40%
2014-03-13 0 0.214 0.214 0.215 0.204 0.224 7,050,500 1,495,230 0.2121 3.567 3.567 3.583 3.400 3.733 423,030 3.5346 -11.93%
2014-03-12 0 0.243 0.243 0.246 0.203 0.270 43,332,229 10,618,241 0.2450 4.050 4.050 4.100 3.383 4.500 2,599,934 4.0840 21.50%
2014-03-11 0 0.200 0.198 0.200 0.190 0.201 3,202,500 636,795 0.1988 3.333 3.300 3.333 3.167 3.350 192,150 3.3141 1.52%
2014-03-10 0 0.197 0.196 0.197 0.192 0.201 2,432,000 481,545 0.1980 3.283 3.267 3.283 3.200 3.350 145,920 3.3001 3.68%
2014-03-07 0 0.190 0.185 0.190 0.184 0.190 555,000 104,503 0.1883 3.167 3.083 3.167 3.067 3.167 33,300 3.1382 0.00%
2014-03-06 0 0.190 0.186 0.190 0.183 0.194 4,164,000 777,670 0.1868 3.167 3.100 3.167 3.050 3.233 249,840 3.1127 0.00%
2014-03-05 0 0.190 0.184 0.195 0.173 0.206 6,163,000 1,158,105 0.1879 3.167 3.067 3.250 2.883 3.433 369,780 3.1319 9.83%
2014-03-04 0 0.173 0.170 0.173 0.167 0.176 839,400 143,819 0.1713 2.883 2.833 2.883 2.783 2.933 50,364 2.8556 4.22%
2014-03-03 0 0.166 0.166 0.168 0.166 0.169 816,500 136,175 0.1668 2.767 2.767 2.800 2.767 2.817 48,990 2.7796 -1.78%
2014-02-28 0 0.169 0.169 0.171 0.169 0.169 64,000 10,780 0.1684 2.817 2.817 2.850 2.817 2.817 3,840 2.8073 0.60%
2014-02-27 0 0.168 0.166 0.169 0.166 0.170 1,040,000 175,872 0.1691 2.800 2.767 2.817 2.767 2.833 62,400 2.8185 -1.18%
2014-02-26 0 0.170 0.170 0.172 0.166 0.170 307,700 52,166 0.1695 2.833 2.833 2.867 2.767 2.833 18,462 2.8256 1.19%
2014-02-25 0 0.168 0.168 0.169 0.168 0.170 1,211,310 204,458 0.1688 2.800 2.800 2.817 2.800 2.833 72,679 2.8132 0.00%
2014-02-24 0 0.168 0.167 0.171 0.168 0.170 365,000 62,010 0.1699 2.800 2.783 2.850 2.800 2.833 21,900 2.8315 -0.59%
2014-02-21 0 0.169 0.168 0.169 0.168 0.170 773,000 130,731 0.1691 2.817 2.800 2.817 2.800 2.833 46,380 2.8187 -0.59%
2014-02-20 0 0.170 0.168 0.172 0.164 0.174 800,000 137,080 0.1714 2.833 2.800 2.867 2.733 2.900 48,000 2.8558 2.41%
2014-02-19 0 0.166 0.164 0.170 0.165 0.176 1,123,000 191,005 0.1701 2.767 2.733 2.833 2.750 2.933 67,380 2.8347 0.61%
2014-02-18 0 0.165 0.165 0.173 0.164 0.164 52,000 8,512 0.1637 2.750 2.750 2.883 2.733 2.733 3,120 2.7282 1.23%
2014-02-17 0 0.163 0.163 0.169 0.163 0.164 207,000 33,817 0.1634 2.717 2.717 2.817 2.717 2.733 12,420 2.7228 0.62%
2014-02-14 0 0.162 0.162 0.164 0.161 0.164 460,000 74,915 0.1629 2.700 2.700 2.733 2.683 2.733 27,600 2.7143 -1.82%
2014-02-13 0 0.165 0.165 0.169 0.162 0.178 1,625,000 272,315 0.1676 2.750 2.750 2.817 2.700 2.967 97,500 2.7930 1.85%
2014-02-12 0 0.162 0.162 0.164 0.162 0.165 370,000 60,290 0.1629 2.700 2.700 2.733 2.700 2.750 22,200 2.7158 -2.41%
2014-02-11 0 0.166 0.162 0.172 - - 0 0 - 2.767 2.700 2.867 - - 0 - 0.00%
2014-02-10 0 0.166 0.164 0.170 0.159 0.167 735,000 122,050 0.1661 2.767 2.733 2.833 2.650 2.783 44,100 2.7676 5.06%
2014-02-07 0 0.158 0.157 0.168 - - 0 0 - 2.633 2.617 2.800 - - 0 - 0.00%
2014-02-06 0 0.158 0.158 0.166 0.150 0.160 262,000 40,035 0.1528 2.633 2.633 2.767 2.500 2.667 15,720 2.5468 -3.07%
2014-02-05 0 0.163 0.163 0.169 0.163 0.164 55,000 8,970 0.1631 2.717 2.717 2.817 2.717 2.733 3,300 2.7182 0.00%
2014-02-04 0 0.163 0.163 0.165 0.160 0.162 267,024 43,233 0.1619 2.717 2.717 2.750 2.667 2.700 16,021 2.6984 -1.81%
2014-01-30 0 0.166 0.163 0.173 - - 1,000 155 0.1550 2.767 2.717 2.883 - - 60 2.5833 0.00%
2014-01-29 0 0.166 0.166 0.173 0.165 0.165 145,000 24,075 0.1660 2.767 2.767 2.883 2.750 2.750 8,700 2.7672 1.22%
2014-01-28 0 0.164 0.164 0.173 - - 0 0 - 2.733 2.733 2.883 - - 0 - 2.50%
2014-01-27 0 0.160 0.160 0.171 0.155 0.155 6,300 970 0.1540 2.667 2.667 2.850 2.583 2.583 378 2.5661 -1.84%
2014-01-24 0 0.163 0.161 0.173 0.163 0.164 41,000 6,695 0.1633 2.717 2.683 2.883 2.717 2.733 2,460 2.7215 0.62%
2014-01-23 0 0.162 0.162 0.172 0.162 0.163 360,000 58,470 0.1624 2.700 2.700 2.867 2.700 2.717 21,600 2.7069 -0.61%
2014-01-22 0 0.163 0.163 0.172 0.162 0.165 380,000 62,465 0.1644 2.717 2.717 2.867 2.700 2.750 22,800 2.7397 -1.21%
2014-01-21 0 0.165 0.165 0.169 0.160 0.170 616,000 101,786 0.1652 2.750 2.750 2.817 2.667 2.833 36,960 2.7540 -2.94%
2014-01-20 0 0.170 0.170 0.173 0.160 0.170 173,000 29,130 0.1684 2.833 2.833 2.883 2.667 2.833 10,380 2.8064 1.19%
2014-01-17 0 0.168 0.168 0.173 0.157 0.171 662,000 112,170 0.1694 2.800 2.800 2.883 2.617 2.850 39,720 2.8240 3.70%
2014-01-16 0 0.162 0.162 0.170 0.158 0.160 60,000 9,540 0.1590 2.700 2.700 2.833 2.633 2.667 3,600 2.6500 -1.22%
2014-01-15 0 0.164 0.164 0.168 0.164 0.168 231,000 38,224 0.1655 2.733 2.733 2.800 2.733 2.800 13,860 2.7579 3.80%
2014-01-14 0 0.158 0.157 0.163 0.153 0.158 100,000 15,670 0.1567 2.633 2.617 2.717 2.550 2.633 6,000 2.6117 -0.63%
2014-01-13 0 0.159 0.159 0.162 0.158 0.162 442,500 70,660 0.1597 2.650 2.650 2.700 2.633 2.700 26,550 2.6614 -1.85%
2014-01-10 0 0.162 0.162 0.169 - - 1,500 228 0.1520 2.700 2.700 2.817 - - 90 2.5333 0.00%
2014-01-09 0 0.162 0.162 0.168 - - 0 0 - 2.700 2.700 2.800 - - 0 - 0.00%
2014-01-08 0 0.162 0.162 0.170 0.160 0.170 630,000 105,090 0.1668 2.700 2.700 2.833 2.667 2.833 37,800 2.7802 1.25%
2014-01-07 0 0.160 0.160 0.161 0.152 0.166 2,339,000 379,280 0.1622 2.667 2.667 2.683 2.533 2.767 140,340 2.7026 -0.62%
2014-01-06 0 0.161 0.161 0.163 0.161 0.165 1,245,000 202,840 0.1629 2.683 2.683 2.717 2.683 2.750 74,700 2.7154 -3.01%
2014-01-03 0 0.166 0.161 0.168 0.160 0.170 510,000 82,700 0.1622 2.767 2.683 2.800 2.667 2.833 30,600 2.7026 3.11%
2014-01-02 0 0.161 0.161 0.163 0.161 0.167 1,325,000 214,770 0.1621 2.683 2.683 2.717 2.683 2.783 79,500 2.7015 -6.40%
2013-12-31 0 0.172 0.169 0.176 0.167 0.172 158,000 27,031 0.1711 2.867 2.817 2.933 2.783 2.867 9,480 2.8514 2.99%
2013-12-30 0 0.167 0.167 0.171 0.167 0.170 210,000 35,565 0.1694 2.783 2.783 2.850 2.783 2.833 12,600 2.8226 1.83%
2013-12-27 0 0.164 0.162 0.166 0.161 0.164 25,000 4,030 0.1612 2.733 2.700 2.767 2.683 2.733 1,500 2.6867 -3.53%
2013-12-24 0 0.170 0.161 0.170 - - 0 0 - 2.833 2.683 2.833 - - 0 - 0.00%
2013-12-23 0 0.170 0.165 0.171 0.159 0.170 1,005,000 159,850 0.1591 2.833 2.750 2.850 2.650 2.833 60,300 2.6509 -0.58%
2013-12-20 0 0.171 0.171 0.177 0.169 0.170 159,000 26,845 0.1688 2.850 2.850 2.950 2.817 2.833 9,540 2.8139 1.18%
2013-12-19 0 0.169 0.170 0.185 0.169 0.171 105,000 17,895 0.1704 2.817 2.833 3.083 2.817 2.850 6,300 2.8405 -5.59%
2013-12-18 0 0.179 0.175 0.180 0.179 0.198 2,252,000 425,865 0.1891 2.983 2.917 3.000 2.983 3.300 135,120 3.1518 -4.28%
2013-12-17 0 0.187 0.161 0.187 0.188 0.188 150,060 28,209 0.1880 3.117 2.683 3.117 3.133 3.133 9,004 3.1331 13.33%
2013-12-16 0 0.165 0.165 0.172 0.165 0.168 110,000 18,270 0.1661 2.750 2.750 2.867 2.750 2.800 6,600 2.7682 -5.71%
2013-12-13 0 0.175 0.172 0.175 0.175 0.175 65,000 11,375 0.1750 2.917 2.867 2.917 2.917 2.917 3,900 2.9167 1.16%
2013-12-12 0 0.173 0.173 0.175 0.173 0.173 180,000 31,240 0.1736 2.883 2.883 2.917 2.883 2.883 10,800 2.8926 -6.49%
2013-12-11 0 0.185 0.172 0.185 0.177 0.185 110,000 19,620 0.1784 3.083 2.867 3.083 2.950 3.083 6,600 2.9727 6.32%
2013-12-10 0 0.174 0.174 0.184 0.174 0.177 417,670 73,070 0.1749 2.900 2.900 3.067 2.900 2.950 25,060 2.9158 -1.69%
2013-12-09 0 0.177 0.177 0.183 0.177 0.185 515,000 92,660 0.1799 2.950 2.950 3.050 2.950 3.083 30,900 2.9987 -1.67%
2013-12-06 0 0.180 0.180 0.186 0.180 0.186 415,000 76,860 0.1852 3.000 3.000 3.100 3.000 3.100 24,900 3.0867 0.00%
2013-12-05 0 0.180 0.180 0.185 0.180 0.180 13,000 2,310 0.1777 3.000 3.000 3.083 3.000 3.000 780 2.9615 -1.10%
2013-12-04 0 0.182 0.174 0.184 0.180 0.184 198,000 35,674 0.1802 3.033 2.900 3.067 3.000 3.067 11,880 3.0029 0.55%
2013-12-03 0 0.181 0.175 0.181 0.174 0.183 1,673,500 302,849 0.1810 3.017 2.917 3.017 2.900 3.050 100,410 3.0161 0.00%
2013-12-02 0 0.181 0.177 0.183 0.167 0.182 1,799,000 317,987 0.1768 3.017 2.950 3.050 2.783 3.033 107,940 2.9460 8.38%
2013-11-29 0 0.167 0.167 0.182 0.166 0.166 20,000 3,320 0.1660 2.783 2.783 3.033 2.767 2.767 1,200 2.7667 -0.60%
2013-11-28 0 0.168 0.167 0.178 0.168 0.168 21,000 3,520 0.1676 2.800 2.783 2.967 2.800 2.800 1,260 2.7937 0.60%
2013-11-27 0 0.167 0.165 0.175 0.167 0.188 2,815,005 499,192 0.1773 2.783 2.750 2.917 2.783 3.133 168,900 2.9555 -2.34%
2013-11-26 0 0.171 0.171 0.177 0.171 0.179 295,910 52,546 0.1776 2.850 2.850 2.950 2.850 2.983 17,755 2.9596 0.59%
2013-11-25 0 0.170 0.166 0.174 0.166 0.180 816,000 141,497 0.1734 2.833 2.767 2.900 2.767 3.000 48,960 2.8901 2.41%
2013-11-22 0 0.166 0.166 0.174 0.165 0.165 288,000 47,443 0.1647 2.767 2.767 2.900 2.750 2.750 17,280 2.7455 0.61%
2013-11-21 0 0.165 0.165 0.175 0.165 0.175 1,770,000 309,630 0.1749 2.750 2.750 2.917 2.750 2.917 106,200 2.9155 -4.62%
2013-11-20 0 0.173 0.168 0.173 0.168 0.178 278,000 47,750 0.1718 2.883 2.800 2.883 2.800 2.967 16,680 2.8627 0.58%
2013-11-19 0 0.172 0.172 0.173 0.165 0.173 2,288,000 383,990 0.1678 2.867 2.867 2.883 2.750 2.883 137,280 2.7971 1.18%
2013-11-18 0 0.170 0.167 0.171 0.164 0.175 1,516,000 256,384 0.1691 2.833 2.783 2.850 2.733 2.917 90,960 2.8186 3.03%
2013-11-15 0 0.165 0.161 0.166 0.158 0.167 1,945,000 313,525 0.1612 2.750 2.683 2.767 2.633 2.783 116,700 2.6866 3.13%
2013-11-14 0 0.160 0.157 0.160 0.152 0.163 3,416,000 536,692 0.1571 2.667 2.617 2.667 2.533 2.717 204,960 2.6185 -2.44%
2013-11-13 0 0.164 0.157 0.164 0.156 0.165 770,000 124,050 0.1611 2.733 2.617 2.733 2.600 2.750 46,200 2.6851 4.46%
2013-11-12 0 0.157 0.157 0.160 0.150 0.158 602,000 94,074 0.1563 2.617 2.617 2.667 2.500 2.633 36,120 2.6045 -5.42%
2013-11-11 0 0.166 0.156 0.166 0.165 0.167 620,000 102,650 0.1656 2.767 2.600 2.767 2.750 2.783 37,200 2.7594 1.84%
2013-11-08 0 0.163 0.155 0.163 0.155 0.163 320,000 51,920 0.1623 2.717 2.583 2.717 2.583 2.717 19,200 2.7042 3.82%
2013-11-07 0 0.157 0.153 0.157 0.152 0.157 59,000 9,163 0.1553 2.617 2.550 2.617 2.533 2.617 3,540 2.5884 0.00%
2013-11-06 0 0.157 0.154 0.158 0.152 0.157 335,000 51,470 0.1536 2.617 2.567 2.633 2.533 2.617 20,100 2.5607 3.29%
2013-11-05 0 0.152 0.152 0.158 0.150 0.158 240,000 36,790 0.1533 2.533 2.533 2.633 2.500 2.633 14,400 2.5549 -4.40%
2013-11-04 0 0.159 0.153 0.159 - - 4,900 735 0.1500 2.650 2.550 2.650 - - 294 2.5000 -1.85%
2013-11-01 0 0.162 0.156 0.163 0.151 0.164 4,294,369 675,061 0.1572 2.700 2.600 2.717 2.517 2.733 257,662 2.6199 13.29%
2013-10-31 0 0.143 0.143 0.151 0.143 0.143 66,000 9,430 0.1429 2.383 2.383 2.517 2.383 2.383 3,960 2.3813 -1.38%
2013-10-30 0 0.145 0.143 0.151 0.143 0.145 15,000 2,155 0.1437 2.417 2.383 2.517 2.383 2.417 900 2.3944 -0.68%
2013-10-29 0 0.146 0.146 0.153 0.142 0.143 33,500 4,742 0.1416 2.433 2.433 2.550 2.367 2.383 2,010 2.3592 2.10%
2013-10-28 0 0.143 0.143 0.151 0.143 0.143 12,000 1,704 0.1420 2.383 2.383 2.517 2.383 2.383 720 2.3667 -0.69%
2013-10-25 0 0.144 0.143 0.144 0.144 0.144 12,000 1,708 0.1423 2.400 2.383 2.400 2.400 2.400 720 2.3722 0.00%
2013-10-24 0 0.144 0.144 0.153 0.144 0.144 41,000 5,860 0.1429 2.400 2.400 2.550 2.400 2.400 2,460 2.3821 -3.36%
2013-10-23 0 0.149 0.149 0.154 0.149 0.155 105,000 16,030 0.1527 2.483 2.483 2.567 2.483 2.583 6,300 2.5444 -1.32%
2013-10-22 0 0.151 0.145 0.151 0.151 0.151 100,000 15,100 0.1510 2.517 2.417 2.517 2.517 2.517 6,000 2.5167 1.34%
2013-10-21 0 0.149 0.143 0.149 0.138 0.151 777,000 113,894 0.1466 2.483 2.383 2.483 2.300 2.517 46,620 2.4430 1.36%
2013-10-18 0 0.147 0.147 0.151 0.147 0.147 9,000 1,295 0.1439 2.450 2.450 2.517 2.450 2.450 540 2.3981 -2.65%
2013-10-17 0 0.151 0.143 0.155 0.142 0.151 135,500 19,801 0.1461 2.517 2.383 2.583 2.367 2.517 8,130 2.4355 0.00%
2013-10-16 0 0.151 0.142 0.151 - - 0 0 - 2.517 2.367 2.517 - - 0 - 0.00%
2013-10-15 0 0.151 0.143 0.151 0.143 0.152 443,000 64,255 0.1450 2.517 2.383 2.517 2.383 2.533 26,580 2.4174 6.34%
2013-10-11 0 0.142 0.142 0.151 0.142 0.142 36,000 5,104 0.1418 2.367 2.367 2.517 2.367 2.367 2,160 2.3630 -1.39%
2013-10-10 0 0.144 0.144 0.154 0.144 0.145 40,000 5,780 0.1445 2.400 2.400 2.567 2.400 2.417 2,400 2.4083 -2.70%
2013-10-09 0 0.148 0.147 0.154 0.145 0.159 508,500 77,211 0.1518 2.467 2.450 2.567 2.417 2.650 30,510 2.5307 4.23%
2013-10-08 0 0.142 0.142 0.146 0.142 0.146 242,000 34,830 0.1439 2.367 2.367 2.433 2.367 2.433 14,520 2.3988 0.00%
2013-10-07 0 0.142 0.140 0.145 0.134 0.142 1,218,000 168,215 0.1381 2.367 2.333 2.417 2.233 2.367 73,080 2.3018 -2.74%
2013-10-04 0 0.146 0.146 0.151 0.145 0.146 15,000 2,185 0.1457 2.433 2.433 2.517 2.417 2.433 900 2.4278 0.00%
2013-10-03 0 0.146 0.142 0.145 0.146 0.146 44,000 6,380 0.1450 2.433 2.367 2.417 2.433 2.433 2,640 2.4167 -0.68%
2013-10-02 0 0.147 0.147 0.156 - - 0 0 - 2.450 2.450 2.600 - - 0 - 0.00%
2013-09-30 0 0.147 0.147 0.153 0.146 0.146 10,000 1,460 0.1460 2.450 2.450 2.550 2.433 2.433 600 2.4333 -3.92%
2013-09-27 0 0.153 0.153 0.155 0.153 0.153 300,000 45,900 0.1530 2.550 2.550 2.583 2.550 2.550 18,000 2.5500 0.00%
2013-09-26 0 0.153 0.150 0.156 0.153 0.155 265,500 40,682 0.1532 2.550 2.500 2.600 2.550 2.583 15,930 2.5538 -1.29%
2013-09-25 0 0.155 0.154 0.155 0.154 0.158 299,000 46,759 0.1564 2.583 2.567 2.583 2.567 2.633 17,940 2.6064 -0.64%
2013-09-24 0 0.156 0.151 0.156 0.146 0.158 345,500 53,829 0.1558 2.600 2.517 2.600 2.433 2.633 20,730 2.5967 6.85%
2013-09-23 0 0.146 0.146 0.150 0.146 0.146 25,000 3,650 0.1460 2.433 2.433 2.500 2.433 2.433 1,500 2.4333 0.00%
2013-09-19 0 0.146 0.146 0.150 0.146 0.147 50,000 7,325 0.1465 2.433 2.433 2.500 2.433 2.450 3,000 2.4417 -0.68%
2013-09-18 0 0.147 0.147 0.155 0.147 0.152 138,000 20,695 0.1500 2.450 2.450 2.583 2.450 2.533 8,280 2.4994 0.68%
2013-09-17 0 0.146 0.146 0.151 0.143 0.150 146,000 21,625 0.1481 2.433 2.433 2.517 2.383 2.500 8,760 2.4686 -2.67%
2013-09-16 0 0.150 0.143 0.150 0.142 0.150 227,500 33,402 0.1468 2.500 2.383 2.500 2.367 2.500 13,650 2.4470 5.63%
2013-09-13 0 0.142 0.142 0.150 - - 0 0 - 2.367 2.367 2.500 - - 0 - 0.00%
2013-09-12 0 0.142 0.142 0.148 0.140 0.150 193,500 28,212 0.1458 2.367 2.367 2.467 2.333 2.500 11,610 2.4300 0.71%
2013-09-11 0 0.141 0.141 0.150 0.139 0.142 230,000 32,290 0.1404 2.350 2.350 2.500 2.317 2.367 13,800 2.3399 -1.40%
2013-09-10 0 0.143 0.140 0.143 0.138 0.150 465,000 68,055 0.1464 2.383 2.333 2.383 2.300 2.500 27,900 2.4392 5.15%
2013-09-09 0 0.136 0.136 0.143 0.129 0.136 50,000 6,730 0.1346 2.267 2.267 2.383 2.150 2.267 3,000 2.2433 -1.45%
2013-09-06 0 0.138 0.138 0.153 0.138 0.138 98,000 13,500 0.1378 2.300 2.300 2.550 2.300 2.300 5,880 2.2959 0.00%
2013-09-05 0 0.138 0.138 0.149 0.138 0.138 184,500 25,422 0.1378 2.300 2.300 2.483 2.300 2.300 11,070 2.2965 0.00%
2013-09-04 0 0.138 0.133 0.149 0.138 0.138 70,000 9,660 0.1380 2.300 2.217 2.483 2.300 2.300 4,200 2.3000 0.00%
2013-09-03 0 0.138 0.138 0.149 0.136 0.138 80,000 10,955 0.1369 2.300 2.300 2.483 2.267 2.300 4,800 2.2823 0.00%
2013-09-02 0 0.138 0.138 0.143 0.136 0.140 67,500 9,285 0.1376 2.300 2.300 2.383 2.267 2.333 4,050 2.2926 -7.38%
2013-08-30 0 0.149 0.140 0.142 0.138 0.150 272,000 40,540 0.1490 2.483 2.333 2.367 2.300 2.500 16,320 2.4841 8.76%
2013-08-29 0 0.137 0.137 0.151 0.136 0.137 1,130,000 153,910 0.1362 2.283 2.283 2.517 2.267 2.283 67,800 2.2701 -5.52%
2013-08-28 0 0.145 0.135 0.145 0.149 0.149 80,000 11,780 0.1473 2.417 2.250 2.417 2.483 2.483 4,800 2.4542 6.62%
2013-08-27 0 0.136 0.133 0.149 - - 0 0 - 2.267 2.217 2.483 - - 0 - 0.00%
2013-08-26 0 0.136 0.130 0.148 0.136 0.136 216,000 29,367 0.1360 2.267 2.167 2.467 2.267 2.267 12,960 2.2660 0.00%
2013-08-23 0 0.136 0.135 0.147 - - 0 0 - 2.267 2.250 2.450 - - 0 - 0.00%
2013-08-22 0 0.136 0.136 0.149 0.135 0.135 5,000 675 0.1350 2.267 2.267 2.483 2.250 2.250 300 2.2500 -4.23%
2013-08-21 0 0.142 0.140 0.149 - - 0 0 - 2.367 2.333 2.483 - - 0 - 0.00%
2013-08-20 0 0.142 0.140 0.151 - - 0 0 - 2.367 2.333 2.517 - - 0 - 0.00%
2013-08-19 0 0.142 0.142 0.150 0.142 0.143 310,000 44,030 0.1420 2.367 2.367 2.500 2.367 2.383 18,600 2.3672 -5.33%
2013-08-16 0 0.150 0.143 0.150 0.141 0.150 1,913,500 286,629 0.1498 2.500 2.383 2.500 2.350 2.500 114,810 2.4966 2.74%
2013-08-15 0 0.146 0.146 0.157 0.146 0.146 20,000 2,920 0.1460 2.433 2.433 2.617 2.433 2.433 1,200 2.4333 0.69%
2013-08-13 0 0.145 0.142 0.149 0.145 0.146 1,963,000 285,612 0.1455 2.417 2.367 2.483 2.417 2.433 117,780 2.4250 0.00%
2013-08-12 0 0.145 0.145 0.149 0.145 0.145 23,000 3,305 0.1437 2.417 2.417 2.483 2.417 2.417 1,380 2.3949 -0.68%
2013-08-09 0 0.146 0.146 0.152 0.146 0.146 10,000 1,460 0.1460 2.433 2.433 2.533 2.433 2.433 600 2.4333 -4.58%
2013-08-08 0 0.153 0.146 0.158 0.145 0.153 1,849,000 281,577 0.1523 2.550 2.433 2.633 2.417 2.550 110,940 2.5381 3.38%
2013-08-07 0 0.148 0.145 0.148 0.148 0.148 100,000 14,800 0.1480 2.467 2.417 2.467 2.467 2.467 6,000 2.4667 0.00%
2013-08-06 0 0.148 0.138 0.152 0.138 0.148 23,000 3,224 0.1402 2.467 2.300 2.533 2.300 2.467 1,380 2.3362 2.07%
2013-08-05 0 0.145 0.142 0.158 0.145 0.151 1,072,000 160,151 0.1494 2.417 2.367 2.633 2.417 2.517 64,320 2.4899 -5.84%
2013-08-02 0 0.154 0.151 0.157 0.150 0.154 85,000 12,890 0.1516 2.567 2.517 2.617 2.500 2.567 5,100 2.5275 1.99%
2013-08-01 0 0.151 0.151 0.158 0.150 0.151 145,000 21,865 0.1508 2.517 2.517 2.633 2.500 2.517 8,700 2.5132 0.00%
2013-07-31 0 0.151 0.151 0.155 0.150 0.151 150,500 22,670 0.1506 2.517 2.517 2.583 2.500 2.517 9,030 2.5105 0.00%
2013-07-30 0 0.151 0.151 0.155 0.151 0.151 10,000 1,510 0.1510 2.517 2.517 2.583 2.517 2.517 600 2.5167 0.00%
2013-07-29 0 0.151 0.151 0.159 0.151 0.151 5,000 755 0.1510 2.517 2.517 2.650 2.517 2.517 300 2.5167 -0.66%
2013-07-26 0 0.152 0.151 0.158 - - 0 0 - 2.533 2.517 2.633 - - 0 - 0.00%
2013-07-25 0 0.152 0.152 0.157 0.150 0.151 112,000 16,794 0.1499 2.533 2.533 2.617 2.500 2.517 6,720 2.4991 0.00%
2013-07-24 0 0.152 0.152 0.158 0.151 0.155 1,100,000 166,320 0.1512 2.533 2.533 2.633 2.517 2.583 66,000 2.5200 -6.75%
2013-07-23 0 0.163 0.163 0.173 0.155 0.163 31,000 4,908 0.1583 2.717 2.717 2.883 2.583 2.717 1,860 2.6387 -6.86%
2013-07-22 0 0.175 0.156 0.175 0.151 0.175 380,000 62,595 0.1647 2.917 2.600 2.917 2.517 2.917 22,800 2.7454 8.70%
2013-07-19 0 0.161 0.160 0.161 0.150 0.161 165,000 25,950 0.1573 2.683 2.667 2.683 2.500 2.683 9,900 2.6212 6.62%
2013-07-18 0 0.151 0.150 0.160 - - 0 0 - 2.517 2.500 2.667 - - 0 - 0.00%
2013-07-17 0 0.151 0.151 0.160 0.150 0.150 24,000 3,580 0.1492 2.517 2.517 2.667 2.500 2.500 1,440 2.4861 0.00%
2013-07-16 0 0.151 0.151 0.159 0.150 0.151 130,000 19,560 0.1505 2.517 2.517 2.650 2.500 2.517 7,800 2.5077 0.67%
2013-07-15 0 0.150 0.150 0.154 0.140 0.150 257,000 38,464 0.1497 2.500 2.500 2.567 2.333 2.500 15,420 2.4944 0.67%
2013-07-12 0 0.149 0.140 0.149 0.149 0.150 700,050 104,706 0.1496 2.483 2.333 2.483 2.483 2.500 42,003 2.4928 6.43%
2013-07-11 0 0.140 0.136 0.149 0.140 0.140 74,000 10,320 0.1395 2.333 2.267 2.483 2.333 2.333 4,440 2.3243 0.00%
2013-07-10 0 0.140 0.135 0.149 0.140 0.140 400,000 56,000 0.1400 2.333 2.250 2.483 2.333 2.333 24,000 2.3333 0.00%
2013-07-09 0 0.140 0.140 0.146 0.140 0.149 860,000 121,440 0.1412 2.333 2.333 2.433 2.333 2.483 51,600 2.3535 0.72%
2013-07-08 0 0.139 0.128 0.140 - - 0 0 - 2.317 2.133 2.333 - - 0 - 0.00%
2013-07-05 0 0.139 0.136 0.148 - - 0 0 - 2.317 2.267 2.467 - - 0 - 0.00%
2013-07-04 0 0.139 0.139 0.155 0.135 0.141 233,500 32,075 0.1374 2.317 2.317 2.583 2.250 2.350 14,010 2.2894 2.21%
2013-07-03 0 0.136 0.136 0.158 0.136 0.140 502,500 68,420 0.1362 2.267 2.267 2.633 2.267 2.333 30,150 2.2693 0.74%
2013-07-02 0 0.135 0.126 0.151 0.135 0.135 10,000 1,350 0.1350 2.250 2.100 2.517 2.250 2.250 600 2.2500 0.00%
2013-06-28 0 0.135 0.134 0.149 0.135 0.135 7,500 980 0.1307 2.250 2.233 2.483 2.250 2.250 450 2.1778 -1.46%
2013-06-27 0 0.137 0.137 0.145 0.137 0.160 92,500 13,910 0.1504 2.283 2.283 2.417 2.283 2.667 5,550 2.5063 -3.52%
2013-06-26 0 0.142 0.142 0.155 0.140 0.140 40,000 5,600 0.1400 2.367 2.367 2.583 2.333 2.333 2,400 2.3333 -8.39%
2013-06-25 0 0.155 0.136 0.156 - - 0 0 - 2.583 2.267 2.600 - - 0 - 0.00%
2013-06-24 0 0.155 0.136 0.163 - - 0 0 - 2.583 2.267 2.717 - - 0 - 0.00%
2013-06-21 0 0.155 0.136 0.167 0.155 0.155 653,000 101,155 0.1549 2.583 2.267 2.783 2.583 2.583 39,180 2.5818 3.33%
2013-06-20 0 0.150 0.146 0.150 0.150 0.150 80,000 12,000 0.1500 2.500 2.433 2.500 2.500 2.500 4,800 2.5000 0.00%
2013-06-19 0 0.150 0.150 0.162 0.144 0.164 90,000 13,730 0.1526 2.500 2.500 2.700 2.400 2.733 5,400 2.5426 -6.25%
2013-06-18 0 0.160 0.151 0.164 - - 0 0 - 2.667 2.517 2.733 - - 0 - 0.00%
2013-06-17 0 0.160 0.154 0.168 0.160 0.160 160,000 25,600 0.1600 2.667 2.567 2.800 2.667 2.667 9,600 2.6667 1.27%
2013-06-14 0 0.158 0.158 0.168 0.158 0.160 251,200 39,967 0.1591 2.633 2.633 2.800 2.633 2.667 15,072 2.6517 -0.63%
2013-06-13 0 0.159 0.159 0.161 0.154 0.159 24,000 3,706 0.1544 2.650 2.650 2.683 2.567 2.650 1,440 2.5736 -2.45%
2013-06-11 0 0.163 0.161 0.165 - - 0 0 - 2.717 2.683 2.750 - - 0 - 0.00%
2013-06-10 0 0.163 0.162 0.167 0.163 0.163 25,000 4,050 0.1620 2.717 2.700 2.783 2.717 2.717 1,500 2.7000 -4.12%
2013-06-07 0 0.170 0.164 0.175 - - 0 0 - 2.833 2.733 2.917 - - 0 - 0.00%
2013-06-06 0 0.170 0.165 0.170 0.169 0.170 400,000 67,940 0.1699 2.833 2.750 2.833 2.817 2.833 24,000 2.8308 3.03%
2013-06-05 0 0.165 0.162 0.170 0.162 0.165 670,000 109,900 0.1640 2.750 2.700 2.833 2.700 2.750 40,200 2.7338 0.61%
2013-06-04 0 0.164 0.163 0.170 - - 0 0 - 2.733 2.717 2.833 - - 0 - 0.00%
2013-06-03 0 0.164 0.162 0.169 0.164 0.164 5,000 820 0.1640 2.733 2.700 2.817 2.733 2.733 300 2.7333 0.00%
2013-05-31 0 0.164 0.164 0.169 - - 0 0 - 2.733 2.733 2.817 - - 0 - 0.00%
2013-05-30 0 0.164 0.164 0.171 0.164 0.164 6,050 987 0.1631 2.733 2.733 2.850 2.733 2.733 363 2.7190 -0.61%
2013-05-29 0 0.165 0.165 0.172 0.165 0.165 5,000 825 0.1650 2.750 2.750 2.867 2.750 2.750 300 2.7500 0.00%
2013-05-28 0 0.165 0.165 0.173 0.164 0.165 31,000 5,091 0.1642 2.750 2.750 2.883 2.733 2.750 1,860 2.7371 -1.79%
2013-05-27 0 0.168 0.165 0.168 - - 2,000 320 0.1600 2.800 2.750 2.800 - - 120 2.6667 0.00%
2013-05-24 0 0.168 0.168 0.170 0.165 0.168 121,500 20,277 0.1669 2.800 2.800 2.833 2.750 2.800 7,290 2.7815 0.00%
2013-05-23 0 0.168 0.165 0.169 0.163 0.169 345,000 57,825 0.1676 2.800 2.750 2.817 2.717 2.817 20,700 2.7935 0.00%
2013-05-22 0 0.168 0.163 0.173 - - 0 0 - 2.800 2.717 2.883 - - 0 - 0.00%
2013-05-21 0 0.168 0.166 0.168 0.163 0.168 340,000 56,905 0.1674 2.800 2.767 2.800 2.717 2.800 20,400 2.7895 0.60%
2013-05-20 0 0.167 0.165 0.167 0.162 0.172 345,250 57,783 0.1674 2.783 2.750 2.783 2.700 2.867 20,715 2.7894 1.21%
2013-05-16 0 0.165 0.162 0.165 - - 15 2 0.1333 2.750 2.700 2.750 - - 1 2.2222 0.00%
2013-05-15 0 0.165 0.163 0.165 0.162 0.165 930,000 151,954 0.1634 2.750 2.717 2.750 2.700 2.750 55,800 2.7232 -1.20%
2013-05-14 0 0.167 0.164 0.168 0.160 0.171 518,500 87,061 0.1679 2.783 2.733 2.800 2.667 2.850 31,110 2.7985 3.09%
2013-05-13 0 0.162 0.162 0.171 - - 4,000 612 0.1530 2.700 2.700 2.850 - - 240 2.5500 0.00%
2013-05-10 0 0.162 0.162 0.169 0.161 0.165 120,000 19,680 0.1640 2.700 2.700 2.817 2.683 2.750 7,200 2.7333 -1.82%
2013-05-09 0 0.165 0.163 0.170 - - 0 0 - 2.750 2.717 2.833 - - 0 - 0.00%
2013-05-08 0 0.165 0.165 0.170 0.165 0.165 36,000 5,932 0.1648 2.750 2.750 2.833 2.750 2.750 2,160 2.7463 -4.07%
2013-05-07 0 0.172 0.163 0.172 0.160 0.173 512,000 88,410 0.1727 2.867 2.717 2.867 2.667 2.883 30,720 2.8779 6.83%
2013-05-06 0 0.161 0.161 0.165 0.160 0.162 1,236,000 198,336 0.1605 2.683 2.683 2.750 2.667 2.700 74,160 2.6744 -0.62%
2013-05-03 0 0.162 0.162 0.163 0.161 0.162 60,000 9,670 0.1612 2.700 2.700 2.717 2.683 2.700 3,600 2.6861 -1.82%
2013-05-02 0 0.165 0.161 0.167 0.158 0.165 411,000 67,728 0.1648 2.750 2.683 2.783 2.633 2.750 24,660 2.7465 1.85%
2013-04-30 0 0.162 0.162 0.168 0.162 0.169 92,000 15,075 0.1639 2.700 2.700 2.800 2.700 2.817 5,520 2.7310 -1.82%
2013-04-29 0 0.165 0.161 0.168 0.160 0.165 32,000 5,079 0.1587 2.750 2.683 2.800 2.667 2.750 1,920 2.6453 -2.37%
2013-04-26 0 0.169 0.162 0.170 0.161 0.170 188,300 31,314 0.1663 2.817 2.700 2.833 2.683 2.833 11,298 2.7716 3.05%
2013-04-25 0 0.164 0.161 0.164 0.162 0.170 110,000 17,875 0.1625 2.733 2.683 2.733 2.700 2.833 6,600 2.7083 2.50%
2013-04-24 0 0.160 0.160 0.163 0.151 0.160 360,000 56,830 0.1579 2.667 2.667 2.717 2.517 2.667 21,600 2.6310 2.56%
2013-04-23 0 0.156 0.156 0.165 0.156 0.158 581,000 91,213 0.1570 2.600 2.600 2.750 2.600 2.633 34,860 2.6166 -11.36%
2013-04-22 0 0.176 0.157 0.176 0.156 0.179 75,000 12,260 0.1635 2.933 2.617 2.933 2.600 2.983 4,500 2.7244 0.00%
2013-04-19 0 0.176 0.155 0.176 0.176 0.179 15,000 2,655 0.1770 2.933 2.583 2.933 2.933 2.983 900 2.9500 7.32%
2013-04-18 0 0.164 0.150 0.179 - - 0 0 - 2.733 2.500 2.983 - - 0 - 0.00%
2013-04-17 0 0.164 0.155 0.164 0.154 0.164 205,000 31,710 0.1547 2.733 2.583 2.733 2.567 2.733 12,300 2.5780 6.49%
2013-04-16 0 0.154 0.147 0.154 0.144 0.154 1,200,000 174,820 0.1457 2.567 2.450 2.567 2.400 2.567 72,000 2.4281 2.67%
2013-04-15 0 0.150 0.150 0.169 0.150 0.150 70,000 10,500 0.1500 2.500 2.500 2.817 2.500 2.500 4,200 2.5000 -3.23%
2013-04-12 0 0.155 0.155 0.160 0.150 0.153 433,000 66,970 0.1547 2.583 2.583 2.667 2.500 2.550 25,980 2.5778 2.65%
2013-04-11 0 0.151 0.151 0.160 0.148 0.155 1,055,000 159,400 0.1511 2.517 2.517 2.667 2.467 2.583 63,300 2.5182 -5.63%
2013-04-10 0 0.160 0.154 0.160 0.154 0.160 669,000 104,290 0.1559 2.667 2.567 2.667 2.567 2.667 40,140 2.5982 -5.88%
2013-04-09 0 0.170 0.161 0.170 0.170 0.170 455,000 77,350 0.1700 2.833 2.683 2.833 2.833 2.833 27,300 2.8333 6.25%
2013-04-08 0 0.160 0.160 0.170 0.160 0.160 230,000 36,800 0.1600 2.667 2.667 2.833 2.667 2.667 13,800 2.6667 0.00%
2013-04-05 0 0.160 0.160 0.170 0.155 0.160 298,000 47,431 0.1592 2.667 2.667 2.833 2.583 2.667 17,880 2.6527 -5.88%
2013-04-03 0 0.170 0.170 0.180 0.170 0.170 31,000 5,262 0.1697 2.833 2.833 3.000 2.833 2.833 1,860 2.8290 -5.56%
2013-04-02 0 0.180 0.180 0.185 0.165 0.180 117,500 20,602 0.1753 3.000 3.000 3.083 2.750 3.000 7,050 2.9223 3.45%
2013-03-28 0 0.174 0.170 0.179 0.170 0.182 276,500 48,745 0.1763 2.900 2.833 2.983 2.833 3.033 16,590 2.9382 -0.57%
2013-03-27 0 0.175 0.175 0.180 0.170 0.170 55,000 9,350 0.1700 2.917 2.917 3.000 2.833 2.833 3,300 2.8333 -2.78%
2013-03-26 0 0.180 0.180 0.190 0.180 0.180 240,000 43,200 0.1800 3.000 3.000 3.167 3.000 3.000 14,400 3.0000 -0.55%
2013-03-25 0 0.181 0.180 0.190 0.180 0.183 165,000 29,935 0.1814 3.017 3.000 3.167 3.000 3.050 9,900 3.0237 -1.09%
2013-03-22 0 0.183 0.178 0.194 0.183 0.183 70,000 12,810 0.1830 3.050 2.967 3.233 3.050 3.050 4,200 3.0500 0.00%
2013-03-21 0 0.183 0.183 0.185 0.182 0.185 291,000 53,335 0.1833 3.050 3.050 3.083 3.033 3.083 17,460 3.0547 -2.14%
2013-03-20 0 0.187 0.187 0.192 0.185 0.185 235,000 44,175 0.1880 3.117 3.117 3.200 3.083 3.083 14,100 3.1330 1.08%
2013-03-19 0 0.185 0.185 0.193 - - 0 0 - 3.083 3.083 3.217 - - 0 - 0.00%
2013-03-18 0 0.185 0.185 0.190 0.185 0.185 170,000 31,450 0.1850 3.083 3.083 3.167 3.083 3.083 10,200 3.0833 -1.60%
2013-03-15 0 0.188 0.188 0.190 0.180 0.190 747,500 138,210 0.1849 3.133 3.133 3.167 3.000 3.167 44,850 3.0816 0.00%
2013-03-14 0 0.188 0.188 0.196 0.180 0.197 215,000 41,440 0.1927 3.133 3.133 3.267 3.000 3.283 12,900 3.2124 -1.05%
2013-03-13 0 0.190 0.190 0.194 0.188 0.197 975,000 188,100 0.1929 3.167 3.167 3.233 3.133 3.283 58,500 3.2154 5.56%
2013-03-12 0 0.180 0.180 0.190 0.180 0.208 2,835,000 546,410 0.1927 3.000 3.000 3.167 3.000 3.467 170,100 3.2123 -10.89%
2013-03-11 0 0.202 0.202 0.204 0.199 0.206 4,102,000 830,301 0.2024 3.367 3.367 3.400 3.317 3.433 246,120 3.3736 2.54%
2013-03-08 0 0.197 0.194 0.199 0.180 0.197 21,531,000 3,908,270 0.1815 3.283 3.233 3.317 3.000 3.283 1,291,860 3.0253 8.84%
2013-03-07 0 0.181 0.178 0.181 0.174 0.183 345,000 61,960 0.1796 3.017 2.967 3.017 2.900 3.050 20,700 2.9932 2.26%
2013-03-06 0 0.177 0.177 0.189 0.171 0.177 400,000 69,870 0.1747 2.950 2.950 3.150 2.850 2.950 24,000 2.9113 0.00%
2013-03-05 0 0.177 0.173 0.177 0.171 0.177 1,005,000 175,235 0.1744 2.950 2.883 2.950 2.850 2.950 60,300 2.9061 -2.75%
2013-03-04 0 0.182 0.175 0.182 0.174 0.182 1,650,000 290,720 0.1762 3.033 2.917 3.033 2.900 3.033 99,000 2.9366 -2.67%
2013-03-01 0 0.187 0.187 0.189 0.175 0.210 12,815,000 2,493,837 0.1946 3.117 3.117 3.150 2.917 3.500 768,900 3.2434 9.36%
2013-02-28 0 0.171 0.167 0.171 0.160 0.172 330,000 55,270 0.1675 2.850 2.783 2.850 2.667 2.867 19,800 2.7914 4.27%
2013-02-27 0 0.164 0.164 0.166 0.161 0.166 546,500 90,352 0.1653 2.733 2.733 2.767 2.683 2.767 32,790 2.7555 1.23%
2013-02-26 0 0.162 0.162 0.170 0.160 0.160 8,401 1,319 0.1570 2.700 2.700 2.833 2.667 2.667 504 2.6168 0.62%
2013-02-25 0 0.161 0.161 0.172 0.161 0.163 365,000 58,915 0.1614 2.683 2.683 2.867 2.683 2.717 21,900 2.6902 -1.23%
2013-02-22 0 0.163 0.163 0.172 0.163 0.163 125,000 20,375 0.1630 2.717 2.717 2.867 2.717 2.717 7,500 2.7167 -1.21%
2013-02-21 0 0.165 0.161 0.165 0.160 0.165 18,972,500 3,037,697 0.1601 2.750 2.683 2.750 2.667 2.750 1,138,350 2.6685 0.61%
2013-02-20 0 0.164 0.164 0.165 0.164 0.165 184,000 30,255 0.1644 2.733 2.733 2.750 2.733 2.750 11,040 2.7405 0.00%
2013-02-19 0 0.164 0.164 0.165 0.164 0.165 300,000 49,350 0.1645 2.733 2.733 2.750 2.733 2.750 18,000 2.7417 -0.61%
2013-02-18 0 0.165 0.165 0.171 0.165 0.165 470,000 77,550 0.1650 2.750 2.750 2.850 2.750 2.750 28,200 2.7500 -0.60%
2013-02-15 0 0.166 0.165 0.170 - - 0 0 - 2.767 2.750 2.833 - - 0 - 0.00%
2013-02-14 0 0.166 0.166 0.169 0.162 0.162 8,000 1,275 0.1594 2.767 2.767 2.817 2.700 2.700 480 2.6563 1.84%
2013-02-08 0 0.163 0.163 0.169 0.162 0.170 110,000 18,030 0.1639 2.717 2.717 2.817 2.700 2.833 6,600 2.7318 -1.81%
2013-02-07 0 0.166 0.163 0.167 0.167 0.175 1,295,000 220,375 0.1702 2.767 2.717 2.783 2.783 2.917 77,700 2.8362 2.47%
2013-02-06 0 0.162 0.161 0.168 0.160 0.162 341,000 55,090 0.1616 2.700 2.683 2.800 2.667 2.700 20,460 2.6926 1.25%
2013-02-05 0 0.160 0.160 0.165 0.160 0.165 825,000 134,630 0.1632 2.667 2.667 2.750 2.667 2.750 49,500 2.7198 -4.19%
2013-02-04 0 0.167 0.166 0.169 0.167 0.168 532,000 89,160 0.1676 2.783 2.767 2.817 2.783 2.800 31,920 2.7932 -2.34%
2013-02-01 0 0.171 0.167 0.171 0.171 0.171 696,000 119,007 0.1710 2.850 2.783 2.850 2.850 2.850 41,760 2.8498 -1.16%
2013-01-31 0 0.173 0.166 0.179 - - 0 0 - 2.883 2.767 2.983 - - 0 - 0.00%
2013-01-30 0 0.173 0.173 0.175 0.172 0.175 450,000 78,030 0.1734 2.883 2.883 2.917 2.867 2.917 27,000 2.8900 0.00%
2013-01-29 0 0.173 0.169 0.173 0.166 0.178 313,000 53,677 0.1715 2.883 2.817 2.883 2.767 2.967 18,780 2.8582 2.37%
2013-01-28 0 0.169 0.167 0.171 0.162 0.174 701,500 118,730 0.1693 2.817 2.783 2.850 2.700 2.900 42,090 2.8209 4.32%
2013-01-25 0 0.162 0.162 0.167 0.162 0.163 392,500 63,621 0.1621 2.700 2.700 2.783 2.700 2.717 23,550 2.7015 -4.71%
2013-01-24 0 0.170 0.170 0.175 0.170 0.178 570,000 98,507 0.1728 2.833 2.833 2.917 2.833 2.967 34,200 2.8803 -2.86%
2013-01-23 0 0.175 0.171 0.175 0.168 0.175 644,000 109,777 0.1705 2.917 2.850 2.917 2.800 2.917 38,640 2.8410 2.94%
2013-01-22 0 0.170 0.163 0.175 0.162 0.170 970,000 160,780 0.1658 2.833 2.717 2.917 2.700 2.833 58,200 2.7625 4.29%
2013-01-21 0 0.163 0.160 0.165 0.160 0.167 1,105,000 182,045 0.1647 2.717 2.667 2.750 2.667 2.783 66,300 2.7458 0.00%
2013-01-18 0 0.163 0.163 0.164 0.155 0.164 879,000 138,605 0.1577 2.717 2.717 2.733 2.583 2.733 52,740 2.6281 5.16%
2013-01-17 0 0.155 0.155 0.162 0.155 0.155 162,000 25,095 0.1549 2.583 2.583 2.700 2.583 2.583 9,720 2.5818 0.00%
2013-01-16 0 0.155 0.154 0.158 0.154 0.160 391,500 60,545 0.1546 2.583 2.567 2.633 2.567 2.667 23,490 2.5775 -0.64%
2013-01-15 0 0.156 0.155 0.159 0.154 0.160 261,500 40,731 0.1558 2.600 2.583 2.650 2.567 2.667 15,690 2.5960 1.96%
2013-01-14 0 0.153 0.153 0.160 0.152 0.153 588,000 89,746 0.1526 2.550 2.550 2.667 2.533 2.550 35,280 2.5438 0.00%
2013-01-11 0 0.153 0.153 0.160 0.152 0.160 1,059,000 169,015 0.1596 2.550 2.550 2.667 2.533 2.667 63,540 2.6600 -6.71%
2013-01-10 0 0.164 0.161 0.164 0.153 0.168 1,600,000 259,375 0.1621 2.733 2.683 2.733 2.550 2.800 96,000 2.7018 0.61%
2013-01-09 0 0.163 0.159 0.163 0.144 0.166 5,480,000 848,960 0.1549 2.717 2.650 2.717 2.400 2.767 328,800 2.5820 10.14%
2013-01-08 0 0.148 0.143 0.146 0.137 0.148 1,180,000 169,085 0.1433 2.467 2.383 2.433 2.283 2.467 70,800 2.3882 8.03%
2013-01-07 0 0.137 0.137 0.143 0.135 0.137 336,000 45,955 0.1368 2.283 2.283 2.383 2.250 2.283 20,160 2.2795 0.00%
2013-01-04 0 0.137 0.137 0.141 0.135 0.143 1,604,000 220,312 0.1374 2.283 2.283 2.350 2.250 2.383 96,240 2.2892 1.48%
2013-01-03 0 0.135 0.134 0.137 0.132 0.135 219,500 29,304 0.1335 2.250 2.233 2.283 2.200 2.250 13,170 2.2251 0.75%
2013-01-02 0 0.134 0.133 0.136 0.132 0.135 674,500 90,673 0.1344 2.233 2.217 2.267 2.200 2.250 40,470 2.2405 2.29%
2012-12-31 0 0.131 0.131 0.135 0.131 0.131 15,000 1,965 0.1310 2.183 2.183 2.250 2.183 2.183 900 2.1833 -1.50%
2012-12-28 0 0.133 0.133 0.138 0.131 0.140 517,000 71,069 0.1375 2.217 2.217 2.300 2.183 2.333 31,020 2.2911 1.53%
2012-12-27 0 0.131 0.131 0.139 0.131 0.131 55,500 7,265 0.1309 2.183 2.183 2.317 2.183 2.183 3,330 2.1817 -0.76%
2012-12-24 0 0.132 0.128 0.132 0.132 0.132 45,000 5,940 0.1320 2.200 2.133 2.200 2.200 2.200 2,700 2.2000 0.00%
2012-12-21 0 0.132 0.132 0.138 0.132 0.138 187,000 25,264 0.1351 2.200 2.200 2.300 2.200 2.300 11,220 2.2517 0.76%
2012-12-20 0 0.131 0.131 0.138 0.131 0.131 463,005 60,605 0.1309 2.183 2.183 2.300 2.183 2.183 27,780 2.1816 -0.76%
2012-12-19 0 0.132 0.132 0.140 0.132 0.132 295,000 38,940 0.1320 2.200 2.200 2.333 2.200 2.200 17,700 2.2000 0.76%
2012-12-18 0 0.131 0.131 0.134 0.131 0.135 270,010 35,931 0.1331 2.183 2.183 2.233 2.183 2.250 16,201 2.2179 -0.76%
2012-12-17 0 0.132 0.132 0.135 0.131 0.132 465,000 61,355 0.1319 2.200 2.200 2.250 2.183 2.200 27,900 2.1991 0.76%
2012-12-14 0 0.131 0.131 0.133 0.131 0.132 53,150 6,966 0.1311 2.183 2.183 2.217 2.183 2.200 3,189 2.1844 0.77%
2012-12-13 0 0.130 0.130 0.134 0.120 0.130 63,000 7,910 0.1256 2.167 2.167 2.233 2.000 2.167 3,780 2.0926 -0.76%
2012-12-12 0 0.131 0.131 0.133 0.130 0.131 1,111,832 145,475 0.1308 2.183 2.183 2.217 2.167 2.183 66,710 2.1807 0.00%
2012-12-11 0 0.131 0.130 0.131 0.129 0.131 696,000 90,530 0.1301 2.183 2.167 2.183 2.150 2.183 41,760 2.1679 0.77%
2012-12-10 0 0.130 0.130 0.137 0.130 0.131 117,000 15,235 0.1302 2.167 2.167 2.283 2.167 2.183 7,020 2.1702 -4.41%
2012-12-07 0 0.136 0.131 0.142 0.130 0.136 270,500 36,652 0.1355 2.267 2.183 2.367 2.167 2.267 16,230 2.2583 4.62%
2012-12-06 0 0.130 0.130 0.139 0.129 0.130 170,000 22,050 0.1297 2.167 2.167 2.317 2.150 2.167 10,200 2.1618 0.00%
2012-12-05 0 0.130 0.130 0.139 0.128 0.130 205,000 26,561 0.1296 2.167 2.167 2.317 2.133 2.167 12,300 2.1594 0.78%
2012-12-04 0 0.129 0.127 0.129 0.128 0.129 76,000 9,745 0.1282 2.150 2.117 2.150 2.133 2.150 4,560 2.1371 -0.77%
2012-12-03 0 0.130 0.126 0.130 0.130 0.130 500,000 65,000 0.1300 2.167 2.100 2.167 2.167 2.167 30,000 2.1667 0.00%
2012-11-30 0 0.130 0.128 0.130 0.130 0.140 560,000 72,875 0.1301 2.167 2.133 2.167 2.167 2.333 33,600 2.1689 0.00%
2012-11-29 0 0.130 0.127 0.130 0.130 0.130 560,000 72,800 0.1300 2.167 2.117 2.167 2.167 2.167 33,600 2.1667 0.00%
2012-11-28 0 0.130 0.128 0.130 0.125 0.130 398,500 50,952 0.1279 2.167 2.133 2.167 2.083 2.167 23,910 2.1310 4.00%
2012-11-27 0 0.125 0.125 0.129 0.125 0.125 120,000 15,000 0.1250 2.083 2.083 2.150 2.083 2.083 7,200 2.0833 -3.10%
2012-11-26 0 0.129 0.125 0.129 - - 2,000 240 0.1200 2.150 2.083 2.150 - - 120 2.0000 -0.77%
2012-11-23 0 0.130 0.126 0.130 0.125 0.130 1,041,000 135,098 0.1298 2.167 2.100 2.167 2.083 2.167 62,460 2.1630 0.00%
2012-11-22 0 0.130 0.123 0.130 - - 1,900,000 245,100 0.1290 2.167 2.050 2.167 - - 114,000 2.1500 0.00%
2012-11-21 0 0.130 0.125 0.130 0.120 0.130 1,745,000 225,650 0.1293 2.167 2.083 2.167 2.000 2.167 104,700 2.1552 1.56%
2012-11-20 0 0.128 0.122 0.130 - - 0 0 - 2.133 2.033 2.167 - - 0 - 0.00%
2012-11-19 0 0.128 0.128 0.130 0.128 0.128 525,000 67,200 0.1280 2.133 2.133 2.167 2.133 2.133 31,500 2.1333 5.79%
2012-11-16 0 0.121 0.121 0.126 0.116 0.124 260,000 31,330 0.1205 2.017 2.017 2.100 1.933 2.067 15,600 2.0083 -3.97%
2012-11-15 0 0.126 0.126 0.130 0.126 0.130 383,000 49,580 0.1295 2.100 2.100 2.167 2.100 2.167 22,980 2.1575 -3.08%
2012-11-14 0 0.130 0.130 0.132 0.125 0.130 1,410,000 182,835 0.1297 2.167 2.167 2.200 2.083 2.167 84,600 2.1612 -2.99%
2012-11-13 0 0.134 0.130 0.134 0.128 0.139 1,026,000 136,840 0.1334 2.233 2.167 2.233 2.133 2.317 61,560 2.2229 -3.60%
2012-11-12 0 0.139 0.136 0.140 0.135 0.147 2,552,983 360,747 0.1413 2.317 2.267 2.333 2.250 2.450 153,179 2.3551 6.92%
2012-11-09 0 0.130 0.130 0.132 0.130 0.140 1,795,000 234,930 0.1309 2.167 2.167 2.200 2.167 2.333 107,700 2.1813 -1.52%
2012-11-08 0 0.132 0.132 0.134 0.132 0.140 2,322,500 310,087 0.1335 2.200 2.200 2.233 2.200 2.333 139,350 2.2252 -2.94%
2012-11-07 0 0.136 0.133 0.140 0.136 0.140 150,000 20,920 0.1395 2.267 2.217 2.333 2.267 2.333 9,000 2.3244 3.03%
2012-11-06 0 0.132 0.132 0.138 0.132 0.140 410,000 55,931 0.1364 2.200 2.200 2.300 2.200 2.333 24,600 2.2736 -1.49%
2012-11-05 0 0.134 0.134 0.135 0.133 0.134 125,000 16,650 0.1332 2.233 2.233 2.250 2.217 2.233 7,500 2.2200 0.75%
2012-11-02 0 0.133 0.133 0.138 0.132 0.132 1,085,000 143,220 0.1320 2.217 2.217 2.300 2.200 2.200 65,100 2.2000 0.76%
2012-11-01 0 0.132 0.130 0.132 0.114 0.132 112,000 14,596 0.1303 2.200 2.167 2.200 1.900 2.200 6,720 2.1720 0.00%
2012-10-31 0 0.132 0.131 0.139 - - 1,000 121 0.1210 2.200 2.183 2.317 - - 60 2.0167 0.00%
2012-10-30 0 0.132 0.132 0.139 0.131 0.132 214,000 28,203 0.1318 2.200 2.200 2.317 2.183 2.200 12,840 2.1965 -1.49%
2012-10-29 0 0.134 0.132 0.135 0.132 0.135 230,000 30,640 0.1332 2.233 2.200 2.250 2.200 2.250 13,800 2.2203 0.75%
2012-10-26 0 0.133 0.133 0.137 0.130 0.132 118,000 15,539 0.1317 2.217 2.217 2.283 2.167 2.200 7,080 2.1948 -1.48%
2012-10-25 0 0.135 0.135 0.140 - - 0 0 - 2.250 2.250 2.333 - - 0 - 0.00%
2012-10-24 0 0.135 0.135 0.142 0.135 0.135 17,750 2,381 0.1341 2.250 2.250 2.367 2.250 2.250 1,065 2.2357 0.00%
2012-10-22 0 0.135 0.135 0.140 0.135 0.137 272,000 37,192 0.1367 2.250 2.250 2.333 2.250 2.283 16,320 2.2789 -1.46%
2012-10-19 0 0.137 0.137 0.139 0.137 0.137 221,150 30,248 0.1368 2.283 2.283 2.317 2.283 2.283 13,269 2.2796 -2.14%
2012-10-18 0 0.140 0.139 0.140 0.135 0.142 472,700 66,171 0.1400 2.333 2.317 2.333 2.250 2.367 28,362 2.3331 0.00%
2012-10-17 0 0.140 0.138 0.140 0.138 0.140 195,000 27,170 0.1393 2.333 2.300 2.333 2.300 2.333 11,700 2.3222 1.45%
2012-10-16 0 0.138 0.138 0.140 0.137 0.138 738,500 101,650 0.1376 2.300 2.300 2.333 2.283 2.300 44,310 2.2941 -1.43%
2012-10-15 0 0.140 0.140 0.142 0.140 0.142 460,000 64,480 0.1402 2.333 2.333 2.367 2.333 2.367 27,600 2.3362 -1.41%
2012-10-12 0 0.142 0.140 0.142 0.140 0.143 735,900 104,021 0.1414 2.367 2.333 2.367 2.333 2.383 44,154 2.3559 -0.70%
2012-10-11 0 0.143 0.141 0.145 0.140 0.170 1,614,500 236,731 0.1466 2.383 2.350 2.417 2.333 2.833 96,870 2.4438 -2.72%
2012-10-10 0 0.147 0.147 0.148 0.147 0.149 506,000 74,754 0.1477 2.450 2.450 2.467 2.450 2.483 30,360 2.4623 -1.34%
2012-10-09 0 0.149 0.149 0.150 0.149 0.149 116,000 17,274 0.1489 2.483 2.483 2.500 2.483 2.483 6,960 2.4819 -0.67%
2012-10-08 0 0.150 0.149 0.150 0.150 0.150 351,000 52,642 0.1500 2.500 2.483 2.500 2.500 2.500 21,060 2.4996 -0.66%
2012-10-05 0 0.151 0.149 0.151 0.148 0.151 650,000 97,970 0.1507 2.517 2.483 2.517 2.467 2.517 39,000 2.5121 1.34%
2012-10-04 0 0.149 0.149 0.151 - - 1,500 209 0.1393 2.483 2.483 2.517 - - 90 2.3222 0.68%
2012-10-03 0 0.148 0.148 0.151 0.148 0.148 410,000 60,680 0.1480 2.467 2.467 2.517 2.467 2.467 24,600 2.4667 0.00%
2012-09-28 0 0.148 0.148 0.151 0.148 0.148 200,000 29,600 0.1480 2.467 2.467 2.517 2.467 2.467 12,000 2.4667 0.00%
2012-09-27 0 0.148 0.148 0.150 0.148 0.150 130,000 19,340 0.1488 2.467 2.467 2.500 2.467 2.500 7,800 2.4795 0.00%
2012-09-26 0 0.148 0.148 0.150 0.148 0.148 301,000 44,540 0.1480 2.467 2.467 2.500 2.467 2.467 18,060 2.4662 0.00%
2012-09-25 0 0.148 0.148 0.151 0.148 0.150 1,630,000 241,480 0.1481 2.467 2.467 2.517 2.467 2.500 97,800 2.4691 0.00%
2012-09-24 0 0.148 0.148 0.150 0.148 0.148 12,000 1,760 0.1467 2.467 2.467 2.500 2.467 2.467 720 2.4444 -1.33%
2012-09-21 0 0.150 0.149 0.150 0.149 0.151 257,500 38,730 0.1504 2.500 2.483 2.500 2.483 2.517 15,450 2.5068 0.00%
2012-09-20 0 0.150 0.148 0.151 0.148 0.150 70,000 10,400 0.1486 2.500 2.467 2.517 2.467 2.500 4,200 2.4762 0.00%
2012-09-19 0 0.150 0.149 0.151 0.150 0.165 1,080,000 163,585 0.1515 2.500 2.483 2.517 2.500 2.750 64,800 2.5245 1.35%
2012-09-18 0 0.148 0.148 0.151 0.148 0.151 57,000 8,516 0.1494 2.467 2.467 2.517 2.467 2.517 3,420 2.4901 -0.67%
2012-09-17 0 0.149 0.149 0.150 0.149 0.152 468,000 70,205 0.1500 2.483 2.483 2.500 2.483 2.533 28,080 2.5002 -0.67%
2012-09-14 0 0.150 0.148 0.150 0.148 0.150 235,000 35,040 0.1491 2.500 2.467 2.500 2.467 2.500 14,100 2.4851 0.00%
2012-09-13 0 0.150 0.148 0.150 - - 0 0 - 2.500 2.467 2.500 - - 0 - -0.66%
2012-09-12 0 0.151 0.148 0.152 0.148 0.151 100,000 14,950 0.1495 2.517 2.467 2.533 2.467 2.517 6,000 2.4917 2.03%
2012-09-11 0 0.148 0.148 0.152 - - 0 0 - 2.467 2.467 2.533 - - 0 - 0.00%
2012-09-10 0 0.148 0.148 0.150 0.144 0.149 840,000 123,540 0.1471 2.467 2.467 2.500 2.400 2.483 50,400 2.4512 -0.67%
2012-09-07 0 0.149 0.149 0.150 - - 20 2 0.1000 2.483 2.483 2.500 - - 1 1.6667 0.00%
2012-09-06 0 0.149 0.149 0.150 0.149 0.149 20,000 2,980 0.1490 2.483 2.483 2.500 2.483 2.483 1,200 2.4833 0.00%
2012-09-05 0 0.149 0.149 0.150 0.149 0.149 37,000 5,493 0.1485 2.483 2.483 2.500 2.483 2.483 2,220 2.4743 -0.67%
2012-09-04 0 0.150 0.149 0.154 0.150 0.150 725,000 108,750 0.1500 2.500 2.483 2.567 2.500 2.500 43,500 2.5000 -0.66%
2012-09-03 0 0.151 0.151 0.155 - - 0 0 - 2.517 2.517 2.583 - - 0 - 0.00%
2012-08-31 0 0.151 0.151 0.153 0.151 0.151 6,055 903 0.1491 2.517 2.517 2.550 2.517 2.517 363 2.4855 0.67%
2012-08-30 0 0.150 0.150 0.155 0.150 0.150 40,000 6,000 0.1500 2.500 2.500 2.583 2.500 2.500 2,400 2.5000 0.00%
2012-08-29 0 0.150 0.149 0.155 0.150 0.150 170,500 25,570 0.1500 2.500 2.483 2.583 2.500 2.500 10,230 2.4995 0.00%
2012-08-28 0 0.150 0.150 0.155 0.150 0.150 35,000 5,250 0.1500 2.500 2.500 2.583 2.500 2.500 2,100 2.5000 -0.66%
2012-08-27 0 0.151 0.150 0.154 0.150 0.151 402,000 60,622 0.1508 2.517 2.500 2.567 2.500 2.517 24,120 2.5133 0.00%
2012-08-24 0 0.151 0.151 0.154 0.151 0.151 8,000 1,178 0.1473 2.517 2.517 2.567 2.517 2.517 480 2.4542 0.67%
2012-08-23 0 0.150 0.150 0.152 0.150 0.150 191,500 28,710 0.1499 2.500 2.500 2.533 2.500 2.500 11,490 2.4987 -0.66%
2012-08-22 0 0.151 0.151 0.153 0.151 0.151 40,000 6,040 0.1510 2.517 2.517 2.550 2.517 2.517 2,400 2.5167 0.00%
2012-08-21 0 0.151 0.151 0.152 0.150 0.151 209,000 31,325 0.1499 2.517 2.517 2.533 2.500 2.517 12,540 2.4980 -1.95%
2012-08-20 0 0.154 0.150 0.154 - - 1,500 216 0.1440 2.567 2.500 2.567 - - 90 2.4000 0.00%
2012-08-17 0 0.154 0.150 0.155 0.150 0.155 80,000 12,230 0.1529 2.567 2.500 2.583 2.500 2.583 4,800 2.5479 2.67%
2012-08-16 0 0.150 0.150 0.154 0.150 0.150 50,000 7,500 0.1500 2.500 2.500 2.567 2.500 2.500 3,000 2.5000 0.00%
2012-08-15 0 0.150 0.150 0.151 0.149 0.150 277,000 41,435 0.1496 2.500 2.500 2.517 2.483 2.500 16,620 2.4931 -0.66%
2012-08-14 0 0.151 0.151 0.154 - - 0 0 - 2.517 2.517 2.567 - - 0 - 0.00%
2012-08-13 0 0.151 0.151 0.153 0.151 0.154 380,000 58,280 0.1534 2.517 2.517 2.550 2.517 2.567 22,800 2.5561 -1.95%
2012-08-10 0 0.154 0.152 0.158 - - 0 0 - 2.567 2.533 2.633 - - 0 - 0.00%
2012-08-09 0 0.154 0.153 0.155 0.151 0.155 1,055,000 161,655 0.1532 2.567 2.550 2.583 2.517 2.583 63,300 2.5538 1.99%
2012-08-08 0 0.151 0.151 0.155 0.151 0.151 27,000 4,061 0.1504 2.517 2.517 2.583 2.517 2.517 1,620 2.5068 0.00%
2012-08-07 0 0.151 0.151 0.155 0.151 0.151 141,000 21,281 0.1509 2.517 2.517 2.583 2.517 2.517 8,460 2.5155 0.67%
2012-08-06 0 0.150 0.150 0.154 0.150 0.150 117,000 17,548 0.1500 2.500 2.500 2.567 2.500 2.500 7,020 2.4997 -1.32%
2012-08-03 0 0.152 0.152 0.155 0.152 0.152 161,500 24,637 0.1526 2.533 2.533 2.583 2.533 2.533 9,690 2.5425 0.00%
2012-08-02 0 0.152 0.152 0.155 0.152 0.153 424,500 64,662 0.1523 2.533 2.533 2.583 2.533 2.550 25,470 2.5388 -0.65%
2012-08-01 0 0.153 0.153 0.155 0.153 0.153 60,000 9,180 0.1530 2.550 2.550 2.583 2.550 2.550 3,600 2.5500 2.00%
2012-07-31 0 0.150 0.150 0.154 0.150 0.152 1,335,150 202,001 0.1513 2.500 2.500 2.567 2.500 2.533 80,109 2.5216 -2.60%
2012-07-30 0 0.154 0.152 0.154 0.150 0.154 1,640,000 248,665 0.1516 2.567 2.533 2.567 2.500 2.567 98,400 2.5271 1.99%
2012-07-27 0 0.151 0.151 0.154 0.150 0.158 1,851,000 286,141 0.1546 2.517 2.517 2.567 2.500 2.633 111,060 2.5765 -0.66%
2012-07-26 0 0.152 0.152 0.154 0.151 0.154 1,321,000 200,335 0.1517 2.533 2.533 2.567 2.517 2.567 79,260 2.5276 -1.94%
2012-07-25 0 0.155 0.155 0.162 0.155 0.155 5,000 775 0.1550 2.583 2.583 2.700 2.583 2.583 300 2.5833 0.00%
2012-07-24 0 0.155 0.155 0.166 0.155 0.156 10,000 1,555 0.1555 2.583 2.583 2.767 2.583 2.600 600 2.5917 -6.06%
2012-07-23 0 0.165 0.161 0.165 0.156 0.165 505,000 83,075 0.1645 2.750 2.683 2.750 2.600 2.750 30,300 2.7417 0.00%
2012-07-20 0 0.165 0.160 0.169 0.154 0.165 1,625,000 260,570 0.1604 2.750 2.667 2.817 2.567 2.750 97,500 2.6725 4.43%
2012-07-19 0 0.158 0.156 0.158 0.151 0.158 1,609,000 249,824 0.1553 2.633 2.600 2.633 2.517 2.633 96,540 2.5878 2.60%
2012-07-18 0 0.154 0.154 0.160 0.154 0.154 8,527 1,270 0.1489 2.567 2.567 2.667 2.567 2.567 512 2.4823 -0.65%
2012-07-17 0 0.155 0.155 0.162 0.153 0.158 190,000 29,655 0.1561 2.583 2.583 2.700 2.550 2.633 11,400 2.6013 0.00%
2012-07-16 0 0.155 0.155 0.163 0.155 0.155 109,000 16,875 0.1548 2.583 2.583 2.717 2.583 2.583 6,540 2.5803 0.00%
2012-07-13 0 0.155 0.155 0.164 - - 0 0 - 2.583 2.583 2.733 - - 0 - 0.00%
2012-07-12 0 0.155 0.155 0.168 0.155 0.155 13,000 1,985 0.1527 2.583 2.583 2.800 2.583 2.583 780 2.5449 -1.27%
2012-07-11 0 0.157 0.157 0.169 0.155 0.157 116,000 18,060 0.1557 2.617 2.617 2.817 2.583 2.617 6,960 2.5948 3.29%
2012-07-10 0 0.152 0.152 0.156 0.152 0.153 1,426,000 218,035 0.1529 2.533 2.533 2.600 2.533 2.550 85,560 2.5483 -1.94%
2012-07-09 0 0.155 0.154 0.156 0.153 0.156 515,000 79,790 0.1549 2.583 2.567 2.600 2.550 2.600 30,900 2.5822 1.31%
2012-07-06 0 0.153 0.153 0.160 0.153 0.164 300,000 46,090 0.1536 2.550 2.550 2.667 2.550 2.733 18,000 2.5606 -1.29%
2012-07-05 0 0.155 0.155 0.156 0.155 0.155 10,000 1,550 0.1550 2.583 2.583 2.600 2.583 2.583 600 2.5833 0.00%
2012-07-04 0 0.155 0.154 0.156 0.154 0.155 85,000 13,150 0.1547 2.583 2.567 2.600 2.567 2.583 5,100 2.5784 0.65%
2012-07-03 0 0.154 0.151 0.154 0.150 0.155 1,020,000 156,335 0.1533 2.567 2.517 2.567 2.500 2.583 61,200 2.5545 0.65%
2012-06-29 0 0.153 0.153 0.156 0.151 0.155 230,000 35,370 0.1538 2.550 2.550 2.600 2.517 2.583 13,800 2.5630 1.32%
2012-06-28 0 0.151 0.151 0.155 0.150 0.152 175,000 26,560 0.1518 2.517 2.517 2.583 2.500 2.533 10,500 2.5295 -2.58%
2012-06-27 0 0.155 0.152 0.155 0.150 0.155 863,000 133,286 0.1544 2.583 2.533 2.583 2.500 2.583 51,780 2.5741 0.00%
2012-06-26 0 0.155 0.152 0.155 0.151 0.155 125,000 19,335 0.1547 2.583 2.533 2.583 2.517 2.583 7,500 2.5780 0.65%
2012-06-25 0 0.154 0.152 0.154 0.150 0.155 745,000 114,480 0.1537 2.567 2.533 2.567 2.500 2.583 44,700 2.5611 2.67%
2012-06-22 0 0.150 0.150 0.153 0.150 0.151 202,500 30,440 0.1503 2.500 2.500 2.550 2.500 2.517 12,150 2.5053 -1.96%
2012-06-21 0 0.153 0.153 0.157 0.153 0.153 10,000 1,530 0.1530 2.550 2.550 2.617 2.550 2.550 600 2.5500 -1.92%
2012-06-20 0 0.156 0.155 0.156 0.155 0.156 25,000 3,880 0.1552 2.600 2.583 2.600 2.583 2.600 1,500 2.5867 1.30%
2012-06-19 0 0.154 0.154 0.155 0.152 0.155 630,000 97,051 0.1540 2.567 2.567 2.583 2.533 2.583 37,800 2.5675 2.67%
2012-06-18 0 0.150 0.150 0.152 0.150 0.155 1,327,500 201,392 0.1517 2.500 2.500 2.533 2.500 2.583 79,650 2.5285 -3.23%
2012-06-15 0 0.155 0.155 0.156 0.155 0.156 480,000 74,580 0.1554 2.583 2.583 2.600 2.583 2.600 28,800 2.5896 0.00%
2012-06-14 0 0.155 0.153 0.156 0.154 0.155 110,000 17,040 0.1549 2.583 2.550 2.600 2.567 2.583 6,600 2.5818 0.00%
2012-06-13 0 0.155 0.153 0.156 0.154 0.155 307,500 47,622 0.1549 2.583 2.550 2.600 2.567 2.583 18,450 2.5811 0.00%
2012-06-12 0 0.155 0.153 0.155 0.151 0.155 558,000 85,582 0.1534 2.583 2.550 2.583 2.517 2.583 33,480 2.5562 0.65%
2012-06-11 0 0.154 0.148 0.154 0.148 0.155 205,000 31,460 0.1535 2.567 2.467 2.567 2.467 2.583 12,300 2.5577 1.99%
2012-06-08 0 0.151 0.145 0.152 0.148 0.154 235,000 35,765 0.1522 2.517 2.417 2.533 2.467 2.567 14,100 2.5365 -0.66%
2012-06-07 0 0.152 0.150 0.152 0.150 0.158 1,633,500 247,480 0.1515 2.533 2.500 2.533 2.500 2.633 98,010 2.5250 -1.30%
2012-06-06 0 0.154 0.148 0.154 0.150 0.158 3,760,000 571,200 0.1519 2.567 2.467 2.567 2.500 2.633 225,600 2.5319 0.65%
2012-06-05 0 0.153 0.149 0.153 0.150 0.159 2,768,000 422,540 0.1527 2.550 2.483 2.550 2.500 2.650 166,080 2.5442 2.00%
2012-06-04 0 0.150 0.146 0.150 0.145 0.150 457,000 68,501 0.1499 2.500 2.433 2.500 2.417 2.500 27,420 2.4982 -2.60%
2012-06-01 0 0.154 0.151 0.155 0.150 0.160 1,780,000 273,820 0.1538 2.567 2.517 2.583 2.500 2.667 106,800 2.5639 0.00%
2012-05-31 0 0.154 0.150 0.154 0.150 0.158 4,273,000 661,870 0.1549 2.567 2.500 2.567 2.500 2.633 256,380 2.5816 -2.53%
2012-05-30 0 0.158 0.153 0.159 0.154 0.167 2,930,000 462,245 0.1578 2.633 2.550 2.650 2.567 2.783 175,800 2.6294 -7.06%
2012-05-29 0 0.170 0.165 0.170 0.160 0.170 2,040,150 337,458 0.1654 2.833 2.750 2.833 2.667 2.833 122,409 2.7568 0.59%
2012-05-28 0 0.169 0.158 0.169 0.157 0.170 680,000 112,285 0.1651 2.817 2.633 2.817 2.617 2.833 40,800 2.7521 3.68%
2012-05-25 0 0.163 0.157 0.163 0.155 0.170 615,000 98,570 0.1603 2.717 2.617 2.717 2.583 2.833 36,900 2.6713 0.00%
2012-05-24 0 0.163 0.160 0.163 0.160 0.163 418,000 67,146 0.1606 2.717 2.667 2.717 2.667 2.717 25,080 2.6773 0.00%
2012-05-23 0 0.163 0.160 0.163 0.160 0.164 817,000 131,455 0.1609 2.717 2.667 2.717 2.667 2.733 49,020 2.6817 -1.81%
2012-05-22 0 0.166 0.160 0.166 0.160 0.166 2,350,000 382,355 0.1627 2.767 2.667 2.767 2.667 2.767 141,000 2.7117 7.10%
2012-05-21 0 0.155 0.150 0.163 0.150 0.155 1,253,000 190,470 0.1520 2.583 2.500 2.717 2.500 2.583 75,180 2.5335 2.65%
2012-05-18 0 0.151 0.150 0.151 0.150 0.161 2,985,000 453,170 0.1518 2.517 2.500 2.517 2.500 2.683 179,100 2.5303 -8.48%
2012-05-17 0 0.165 0.161 0.165 0.165 0.180 1,372,500 233,265 0.1700 2.750 2.683 2.750 2.750 3.000 82,350 2.8326 -0.60%
2012-05-16 0 0.166 0.162 0.166 0.165 0.168 2,400,000 398,485 0.1660 2.767 2.700 2.767 2.750 2.800 144,000 2.7673 -7.78%
2012-05-15 0 0.180 0.170 0.180 0.170 0.180 850,000 148,125 0.1743 3.000 2.833 3.000 2.833 3.000 51,000 2.9044 5.88%
2012-05-14 0 0.170 0.167 0.174 0.170 0.190 795,000 140,000 0.1761 2.833 2.783 2.900 2.833 3.167 47,700 2.9350 -5.56%
2012-05-11 0 0.180 0.178 0.182 0.176 0.180 860,000 154,380 0.1795 3.000 2.967 3.033 2.933 3.000 51,600 2.9919 -1.10%
2012-05-10 0 0.182 0.182 0.195 0.182 0.190 2,005,000 372,525 0.1858 3.033 3.033 3.250 3.033 3.167 120,300 3.0966 -1.62%
2012-05-09 0 0.185 0.181 0.186 0.180 0.195 3,855,000 714,055 0.1852 3.083 3.017 3.100 3.000 3.250 231,300 3.0871 -6.09%
2012-05-08 0 0.197 0.196 0.199 0.193 0.233 1,365,000 280,095 0.2052 3.283 3.267 3.317 3.217 3.883 81,900 3.4200 2.07%
2012-05-07 0 0.193 0.190 0.193 0.190 0.204 2,385,000 463,335 0.1943 3.217 3.167 3.217 3.167 3.400 143,100 3.2378 -5.85%
2012-05-04 0 0.205 0.200 0.205 0.200 0.219 3,195,000 653,730 0.2046 3.417 3.333 3.417 3.333 3.650 191,700 3.4102 -4.65%
2012-05-03 0 0.215 0.210 0.215 0.210 0.230 773,000 165,890 0.2146 3.583 3.500 3.583 3.500 3.833 46,380 3.5768 -7.33%
2012-05-02 0 0.232 0.220 0.232 0.211 0.237 2,255,750 492,572 0.2184 3.867 3.667 3.867 3.517 3.950 135,345 3.6394 0.87%
2012-04-30 0 0.230 0.216 0.230 0.230 0.235 465,500 107,300 0.2305 3.833 3.600 3.833 3.833 3.917 27,930 3.8417 1.32%
2012-04-27 0 0.227 0.221 0.227 0.221 0.240 315,000 72,445 0.2300 3.783 3.683 3.783 3.683 4.000 18,900 3.8331 -3.40%
2012-04-26 0 0.235 0.227 0.240 0.205 0.246 1,070,000 237,220 0.2217 3.917 3.783 4.000 3.417 4.100 64,200 3.6950 4.44%
2012-04-25 0 0.225 0.222 0.230 0.224 0.238 740,000 169,590 0.2292 3.750 3.700 3.833 3.733 3.967 44,400 3.8196 -4.26%
2012-04-24 0 0.235 0.234 0.238 0.233 0.240 895,000 212,515 0.2374 3.917 3.900 3.967 3.883 4.000 53,700 3.9574 2.17%
2012-04-23 0 0.230 0.230 0.240 0.230 0.248 855,000 200,660 0.2347 3.833 3.833 4.000 3.833 4.133 51,300 3.9115 -7.26%
2012-04-20 0 0.248 0.240 0.248 0.240 0.255 2,000,000 495,870 0.2479 4.133 4.000 4.133 4.000 4.250 120,000 4.1323 -2.75%
2012-04-19 0 0.255 0.242 0.255 0.240 0.255 903,500 225,547 0.2496 4.250 4.033 4.250 4.000 4.250 54,210 4.1606 2.00%
2012-04-18 0 0.250 0.241 0.250 0.238 0.250 1,238,000 306,414 0.2475 4.167 4.017 4.167 3.967 4.167 74,280 4.1251 1.63%
2012-04-17 0 0.246 0.240 0.246 0.240 0.260 1,730,000 421,460 0.2436 4.100 4.000 4.100 4.000 4.333 103,800 4.0603 -5.38%
2012-04-16 0 0.260 0.241 0.260 0.245 0.260 832,000 211,310 0.2540 4.333 4.017 4.333 4.083 4.333 49,920 4.2330 -1.89%
2012-04-13 0 0.265 0.250 0.260 0.240 0.265 2,085,500 527,295 0.2528 4.417 4.167 4.333 4.000 4.417 125,130 4.2140 3.92%
2012-04-12 0 0.255 0.245 0.260 0.244 0.260 1,908,000 487,610 0.2556 4.250 4.083 4.333 4.067 4.333 114,480 4.2593 2.82%
2012-04-11 0 0.248 0.243 0.249 0.231 0.250 620,000 153,770 0.2480 4.133 4.050 4.150 3.850 4.167 37,200 4.1336 -0.80%
2012-04-10 0 0.250 0.237 0.255 0.248 0.250 780,000 194,580 0.2495 4.167 3.950 4.250 4.133 4.167 46,800 4.1577 0.40%
2012-04-05 0 0.249 0.234 0.249 0.242 0.255 1,043,500 259,322 0.2485 4.150 3.900 4.150 4.033 4.250 62,610 4.1419 -2.35%
2012-04-03 0 0.255 0.246 0.255 0.245 0.260 1,317,000 331,070 0.2514 4.250 4.100 4.250 4.083 4.333 79,020 4.1897 2.82%
2012-04-02 0 0.248 0.242 0.248 0.243 0.265 2,225,000 552,190 0.2482 4.133 4.033 4.133 4.050 4.417 133,500 4.1363 -0.80%
2012-03-30 0 0.250 0.241 0.250 0.241 0.270 740,000 186,680 0.2523 4.167 4.017 4.167 4.017 4.500 44,400 4.2045 0.81%
2012-03-29 0 0.248 0.238 0.248 0.235 0.249 686,000 170,240 0.2482 4.133 3.967 4.133 3.917 4.150 41,160 4.1361 -0.80%
2012-03-28 0 0.250 0.238 0.250 0.250 0.265 475,000 119,750 0.2521 4.167 3.967 4.167 4.167 4.417 28,500 4.2018 -5.66%
2012-03-27 0 0.265 0.240 0.265 0.245 0.265 1,879,500 482,649 0.2568 4.417 4.000 4.417 4.083 4.417 112,770 4.2799 9.05%
2012-03-26 0 0.243 0.234 0.245 0.234 0.243 1,681,000 396,175 0.2357 4.050 3.900 4.083 3.900 4.050 100,860 3.9280 6.11%
2012-03-23 0 0.229 0.223 0.229 0.228 0.240 425,000 98,125 0.2309 3.817 3.717 3.817 3.800 4.000 25,500 3.8480 -5.76%
2012-03-22 0 0.243 0.234 0.243 0.213 0.250 1,295,000 304,815 0.2354 4.050 3.900 4.050 3.550 4.167 77,700 3.9230 -2.80%
2012-03-21 0 0.250 0.247 0.250 0.250 0.275 1,720,000 434,250 0.2525 4.167 4.117 4.167 4.167 4.583 103,200 4.2078 -1.96%
2012-03-20 0 0.255 0.250 0.275 0.250 0.280 1,717,500 453,412 0.2640 4.250 4.167 4.583 4.167 4.667 103,050 4.3999 -1.92%
2012-03-19 0 0.260 0.247 0.260 0.250 0.265 809,000 208,420 0.2576 4.333 4.117 4.333 4.167 4.417 48,540 4.2938 0.00%
2012-03-16 0 0.260 0.260 0.275 0.250 0.280 2,620,000 688,000 0.2626 4.333 4.333 4.583 4.167 4.667 157,200 4.3766 1.96%
2012-03-15 0 0.255 0.250 0.260 0.249 0.260 666,000 170,016 0.2553 4.250 4.167 4.333 4.150 4.333 39,960 4.2547 -1.92%
2012-03-14 0 0.260 0.255 0.265 0.240 0.280 1,710,000 454,975 0.2661 4.333 4.250 4.417 4.000 4.667 102,600 4.4345 -1.89%
2012-03-13 0 0.265 0.250 0.265 0.250 0.275 1,785,000 474,825 0.2660 4.417 4.167 4.417 4.167 4.583 107,100 4.4335 0.00%
2012-03-12 0 0.265 0.241 0.265 0.230 0.270 550,000 143,165 0.2603 4.417 4.017 4.417 3.833 4.500 33,000 4.3383 1.92%
2012-03-09 0 0.260 0.250 0.260 0.250 0.270 2,595,000 664,875 0.2562 4.333 4.167 4.333 4.167 4.500 155,700 4.2702 1.96%
2012-03-08 0 0.255 0.248 0.255 0.250 0.260 1,530,000 389,875 0.2548 4.250 4.133 4.250 4.167 4.333 91,800 4.2470 2.00%
2012-03-07 0 0.250 0.250 0.255 0.250 0.260 524,500 131,980 0.2516 4.167 4.167 4.250 4.167 4.333 31,470 4.1938 -3.85%
2012-03-06 0 0.260 0.250 0.265 0.260 0.275 250,500 66,797 0.2667 4.333 4.167 4.417 4.333 4.583 15,030 4.4442 -5.45%
2012-03-05 0 0.275 0.275 0.285 0.275 0.290 2,440,000 685,350 0.2809 4.583 4.583 4.750 4.583 4.833 146,400 4.6814 -5.17%
2012-03-02 0 0.290 0.285 0.290 0.260 0.300 1,259,950 376,852 0.2991 4.833 4.750 4.833 4.333 5.000 75,597 4.9850 -1.69%
2012-03-01 0 0.295 0.280 0.295 0.285 0.300 1,227,450 364,785 0.2972 4.917 4.667 4.917 4.750 5.000 73,647 4.9532 5.36%
2012-02-29 0 0.280 0.270 0.285 0.250 0.285 3,046,500 836,327 0.2745 4.667 4.500 4.750 4.167 4.750 182,790 4.5753 5.66%
2012-02-28 0 0.265 0.260 0.270 0.249 0.275 2,334,000 612,470 0.2624 4.417 4.333 4.500 4.150 4.583 140,040 4.3735 3.92%
2012-02-27 0 0.255 0.249 0.255 0.248 0.270 1,798,000 454,540 0.2528 4.250 4.150 4.250 4.133 4.500 107,880 4.2134 -3.77%
2012-02-24 0 0.265 0.249 0.270 0.241 0.270 2,980,000 740,845 0.2486 4.417 4.150 4.500 4.017 4.500 178,800 4.1434 9.50%
2012-02-23 0 0.242 0.235 0.242 0.224 0.247 2,955,000 692,790 0.2344 4.033 3.917 4.033 3.733 4.117 177,300 3.9074 7.08%
2012-02-22 0 0.226 0.217 0.226 0.220 0.226 955,000 212,686 0.2227 3.767 3.617 3.767 3.667 3.767 57,300 3.7118 1.35%
2012-02-21 0 0.223 0.213 0.223 0.210 0.224 723,000 158,820 0.2197 3.717 3.550 3.717 3.500 3.733 43,380 3.6611 5.19%
2012-02-20 0 0.212 0.212 0.221 0.209 0.209 30,000 6,270 0.2090 3.533 3.533 3.683 3.483 3.483 1,800 3.4833 -1.40%
2012-02-17 0 0.215 0.215 0.221 0.206 0.220 315,000 66,645 0.2116 3.583 3.583 3.683 3.433 3.667 18,900 3.5262 -3.15%
2012-02-16 0 0.222 0.220 0.223 0.217 0.229 360,000 80,755 0.2243 3.700 3.667 3.717 3.617 3.817 21,600 3.7387 4.23%
2012-02-15 0 0.213 0.213 0.219 0.212 0.228 185,000 39,895 0.2156 3.550 3.550 3.650 3.533 3.800 11,100 3.5941 -2.74%
2012-02-14 0 0.219 0.202 0.219 0.200 0.220 995,060 214,841 0.2159 3.650 3.367 3.650 3.333 3.667 59,704 3.5985 1.86%
2012-02-13 0 0.215 0.194 0.215 0.215 0.215 5,000 1,075 0.2150 3.583 3.233 3.583 3.583 3.583 300 3.5833 6.97%
2012-02-10 0 0.201 0.200 0.218 0.201 0.205 598,000 121,304 0.2028 3.350 3.333 3.633 3.350 3.417 35,880 3.3808 -1.95%
2012-02-09 0 0.205 0.205 0.216 0.200 0.205 1,625,000 329,325 0.2027 3.417 3.417 3.600 3.333 3.417 97,500 3.3777 0.99%
2012-02-08 0 0.203 0.203 0.219 0.203 0.203 270,000 54,810 0.2030 3.383 3.383 3.650 3.383 3.383 16,200 3.3833 0.00%
2012-02-07 0 0.203 0.203 0.218 0.202 0.203 35,000 7,100 0.2029 3.383 3.383 3.633 3.367 3.383 2,100 3.3810 0.00%
2012-02-06 0 0.203 0.203 0.218 0.201 0.201 115,000 23,115 0.2010 3.383 3.383 3.633 3.350 3.350 6,900 3.3500 1.00%
2012-02-03 0 0.201 0.201 0.206 0.200 0.221 71,000 14,858 0.2093 3.350 3.350 3.433 3.333 3.683 4,260 3.4878 -0.50%
2012-02-02 0 0.202 0.202 0.203 0.186 0.202 28,000 5,381 0.1922 3.367 3.367 3.383 3.100 3.367 1,680 3.2030 1.00%
2012-02-01 0 0.200 0.200 0.203 0.190 0.200 39,500 7,703 0.1950 3.333 3.333 3.383 3.167 3.333 2,370 3.2502 0.00%
2012-01-31 0 0.200 0.188 0.200 0.190 0.200 44,000 8,638 0.1963 3.333 3.133 3.333 3.167 3.333 2,640 3.2720 4.71%
2012-01-30 0 0.191 0.191 0.200 0.183 0.183 40,000 7,320 0.1830 3.183 3.183 3.333 3.050 3.050 2,400 3.0500 -4.50%
2012-01-27 0 0.200 0.200 0.203 0.191 0.200 152,000 30,168 0.1985 3.333 3.333 3.383 3.183 3.333 9,120 3.3079 5.26%
2012-01-26 0 0.190 0.190 0.201 0.190 0.190 10,000 1,900 0.1900 3.167 3.167 3.350 3.167 3.167 600 3.1667 -9.52%
2012-01-20 0 0.210 0.201 - 0.199 0.210 321,500 64,419 0.2004 3.500 3.350 - 3.317 3.500 19,290 3.3395 5.00%
2012-01-19 0 0.200 0.200 0.210 0.200 0.200 159,500 31,864 0.1998 3.333 3.333 3.500 3.333 3.333 9,570 3.3296 0.00%
2012-01-18 0 0.200 0.200 0.210 0.189 0.200 105,500 20,880 0.1979 3.333 3.333 3.500 3.150 3.333 6,330 3.2986 5.26%
2012-01-17 0 0.190 0.190 0.200 0.186 0.186 10,000 1,860 0.1860 3.167 3.167 3.333 3.100 3.100 600 3.1000 -4.52%
2012-01-16 0 0.199 0.199 0.209 0.188 0.199 183,000 35,495 0.1940 3.317 3.317 3.483 3.133 3.317 10,980 3.2327 -1.00%
2012-01-13 0 0.201 0.200 0.209 0.200 0.215 273,000 56,810 0.2081 3.350 3.333 3.483 3.333 3.583 16,380 3.4683 5.24%
2012-01-12 0 0.191 0.191 0.200 0.183 0.191 95,000 17,705 0.1864 3.183 3.183 3.333 3.050 3.183 5,700 3.1061 -4.50%
2012-01-11 0 0.200 0.182 0.205 0.180 0.200 730,000 141,940 0.1944 3.333 3.033 3.417 3.000 3.333 43,800 3.2406 5.26%
2012-01-10 0 0.190 0.190 0.200 0.189 0.190 70,000 13,280 0.1897 3.167 3.167 3.333 3.150 3.167 4,200 3.1619 0.00%
2012-01-09 0 0.190 0.169 0.190 - - 0 0 - 3.167 2.817 3.167 - - 0 - 0.00%
2012-01-06 0 0.190 0.177 0.190 - - 500 82 0.1640 3.167 2.950 3.167 - - 30 2.7333 -4.04%
2012-01-05 0 0.198 0.198 0.214 0.198 0.198 35,000 6,930 0.1980 3.300 3.300 3.567 3.300 3.300 2,100 3.3000 4.76%
2012-01-04 0 0.189 0.189 0.198 0.189 0.189 10,100 1,908 0.1889 3.150 3.150 3.300 3.150 3.150 606 3.1485 0.00%
2012-01-03 0 0.189 0.189 0.198 0.188 0.188 5,000 940 0.1880 3.150 3.150 3.300 3.133 3.133 300 3.1333 0.53%
2011-12-30 0 0.188 0.188 0.200 0.183 0.188 23,000 4,225 0.1837 3.133 3.133 3.333 3.050 3.133 1,380 3.0616 -6.00%
2011-12-29 0 0.200 0.184 0.200 - - 0 0 - 3.333 3.067 3.333 - - 0 - 0.00%
2011-12-28 0 0.200 0.184 0.200 - - 0 0 - 3.333 3.067 3.333 - - 0 - 0.00%
2011-12-23 0 0.200 0.200 0.213 0.200 0.200 135,000 27,000 0.2000 3.333 3.333 3.550 3.333 3.333 8,100 3.3333 3.09%
2011-12-22 0 0.194 0.189 0.194 0.188 0.194 344,000 66,440 0.1931 3.233 3.150 3.233 3.133 3.233 20,640 3.2190 0.00%
2011-12-21 0 0.194 0.189 0.200 0.183 0.194 310,000 60,030 0.1936 3.233 3.150 3.333 3.050 3.233 18,600 3.2274 -0.51%
2011-12-20 0 0.195 0.195 0.200 0.195 0.195 10,000 1,950 0.1950 3.250 3.250 3.333 3.250 3.250 600 3.2500 -2.50%
2011-12-19 0 0.200 0.190 0.200 - - 0 0 - 3.333 3.167 3.333 - - 0 - 0.00%
2011-12-16 0 0.200 0.200 0.205 0.197 0.197 100,020 19,703 0.1970 3.333 3.333 3.417 3.283 3.283 6,001 3.2832 1.52%
2011-12-15 0 0.197 0.197 0.205 0.194 0.200 315,000 61,835 0.1963 3.283 3.283 3.417 3.233 3.333 18,900 3.2717 -2.48%
2011-12-14 0 0.202 0.201 0.211 0.202 0.208 145,000 29,460 0.2032 3.367 3.350 3.517 3.367 3.467 8,700 3.3862 -5.61%
2011-12-13 0 0.214 0.211 0.214 0.210 0.215 1,310,000 280,500 0.2141 3.567 3.517 3.567 3.500 3.583 78,600 3.5687 -10.08%
2011-12-12 0 0.238 0.220 0.238 - - 0 0 - 3.967 3.667 3.967 - - 0 - 0.00%
2011-12-09 0 0.238 0.230 0.249 0.238 0.238 10,000 2,380 0.2380 3.967 3.833 4.150 3.967 3.967 600 3.9667 -0.83%
2011-12-08 0 0.240 0.235 0.240 0.240 0.241 20,000 4,805 0.2403 4.000 3.917 4.000 4.000 4.017 1,200 4.0042 -2.04%
2011-12-07 0 0.245 0.240 0.246 0.240 0.246 25,200 6,061 0.2405 4.083 4.000 4.100 4.000 4.100 1,512 4.0086 -0.41%
2011-12-06 0 0.246 0.241 0.246 - - 2,000 440 0.2200 4.100 4.017 4.100 - - 120 3.6667 -1.60%
2011-12-05 0 0.250 0.240 0.250 0.240 0.250 41,000 9,980 0.2434 4.167 4.000 4.167 4.000 4.167 2,460 4.0569 0.40%
2011-12-02 0 0.249 0.240 0.250 0.249 0.249 84,000 20,840 0.2481 4.150 4.000 4.167 4.150 4.150 5,040 4.1349 3.32%
2011-12-01 0 0.241 0.240 0.241 0.241 0.241 15,000 3,615 0.2410 4.017 4.000 4.017 4.017 4.017 900 4.0167 0.00%
2011-11-30 0 0.241 0.241 0.249 0.240 0.241 71,000 17,031 0.2399 4.017 4.017 4.150 4.000 4.017 4,260 3.9979 0.00%
2011-11-29 0 0.241 0.241 0.249 0.240 0.240 20,000 4,800 0.2400 4.017 4.017 4.150 4.000 4.000 1,200 4.0000 -2.82%
2011-11-28 0 0.248 0.247 0.249 0.247 0.249 170,000 42,130 0.2478 4.133 4.117 4.150 4.117 4.150 10,200 4.1304 0.81%
2011-11-25 0 0.246 0.246 0.247 0.246 0.247 155,800 38,445 0.2468 4.100 4.100 4.117 4.100 4.117 9,348 4.1126 -0.40%
2011-11-24 0 0.247 0.247 0.248 0.247 0.248 135,000 33,455 0.2478 4.117 4.117 4.133 4.117 4.133 8,100 4.1302 -0.40%
2011-11-23 0 0.248 0.248 0.250 0.248 0.255 635,260 159,867 0.2517 4.133 4.133 4.167 4.133 4.250 38,116 4.1943 -2.75%
2011-11-22 0 0.255 0.255 0.260 0.255 0.255 41,500 10,560 0.2545 4.250 4.250 4.333 4.250 4.250 2,490 4.2410 0.00%
2011-11-21 0 0.255 0.255 0.260 0.255 0.255 111,000 28,245 0.2545 4.250 4.250 4.333 4.250 4.250 6,660 4.2410 0.00%
2011-11-18 0 0.255 0.255 0.260 0.255 0.255 29,500 7,432 0.2519 4.250 4.250 4.333 4.250 4.250 1,770 4.1989 0.00%
2011-11-17 0 0.255 0.255 0.260 0.255 0.255 33,000 8,355 0.2532 4.250 4.250 4.333 4.250 4.250 1,980 4.2197 -1.92%
2011-11-16 0 0.260 0.255 0.260 0.255 0.265 820,000 213,600 0.2605 4.333 4.250 4.333 4.250 4.417 49,200 4.3415 0.00%
2011-11-15 0 0.260 0.260 0.265 0.260 0.265 1,454,500 379,394 0.2608 4.333 4.333 4.417 4.333 4.417 87,270 4.3474 -1.89%
2011-11-14 0 0.265 0.265 0.270 0.265 0.265 310,000 82,150 0.2650 4.417 4.417 4.500 4.417 4.417 18,600 4.4167 1.92%
2011-11-11 0 0.260 0.260 0.265 0.255 0.265 1,687,500 440,475 0.2610 4.333 4.333 4.417 4.250 4.417 101,250 4.3504 -1.89%
2011-11-10 0 0.265 0.260 0.265 0.260 0.270 1,035,500 273,120 0.2638 4.417 4.333 4.417 4.333 4.500 62,130 4.3959 -1.85%
2011-11-09 0 0.270 0.270 0.275 0.265 0.270 200,000 53,750 0.2688 4.500 4.500 4.583 4.417 4.500 12,000 4.4792 1.89%
2011-11-08 0 0.265 0.265 0.270 0.260 0.270 1,025,000 271,450 0.2648 4.417 4.417 4.500 4.333 4.500 61,500 4.4138 1.92%
2011-11-07 0 0.260 0.260 0.265 0.260 0.260 73,500 19,040 0.2590 4.333 4.333 4.417 4.333 4.333 4,410 4.3175 0.00%
2011-11-04 0 0.260 0.260 0.265 0.255 0.260 735,000 191,050 0.2599 4.333 4.333 4.417 4.250 4.333 44,100 4.3322 1.96%
2011-11-03 0 0.255 0.255 0.260 0.255 0.255 1,896,000 483,465 0.2550 4.250 4.250 4.333 4.250 4.250 113,760 4.2499 0.00%
2011-11-02 0 0.255 0.255 0.260 0.255 0.255 1,077,940 274,815 0.2549 4.250 4.250 4.333 4.250 4.250 64,676 4.2491 0.00%
2011-11-01 0 0.255 0.255 0.260 0.255 0.260 1,055,000 269,125 0.2551 4.250 4.250 4.333 4.250 4.333 63,300 4.2516 0.00%
2011-10-31 0 0.255 0.255 0.260 0.255 0.255 292,060 74,434 0.2549 4.250 4.250 4.333 4.250 4.250 17,524 4.2476 0.00%
2011-10-28 0 0.255 0.255 0.260 0.255 0.260 490,000 126,400 0.2580 4.250 4.250 4.333 4.250 4.333 29,400 4.2993 0.00%
2011-10-27 0 0.255 0.255 0.260 0.250 0.260 1,785,000 449,700 0.2519 4.250 4.250 4.333 4.167 4.333 107,100 4.1989 2.00%
2011-10-26 0 0.250 0.249 0.250 0.249 0.250 175,000 43,655 0.2495 4.167 4.150 4.167 4.150 4.167 10,500 4.1576 0.40%
2011-10-25 0 0.249 0.249 0.250 0.249 0.250 620,000 154,970 0.2500 4.150 4.150 4.167 4.150 4.167 37,200 4.1659 0.00%
2011-10-24 0 0.249 0.249 0.250 0.249 0.250 823,000 205,460 0.2496 4.150 4.150 4.167 4.150 4.167 49,380 4.1608 0.00%
2011-10-21 0 0.249 0.249 0.250 0.249 0.250 310,000 77,310 0.2494 4.150 4.150 4.167 4.150 4.167 18,600 4.1565 0.00%
2011-10-20 0 0.249 0.249 0.250 0.249 0.249 262,000 65,220 0.2489 4.150 4.150 4.167 4.150 4.150 15,720 4.1489 0.00%
2011-10-19 0 0.249 0.249 0.250 0.249 0.250 793,000 198,065 0.2498 4.150 4.150 4.167 4.150 4.167 47,580 4.1628 0.00%
2011-10-18 0 0.249 0.249 0.250 0.249 0.249 302,000 75,158 0.2489 4.150 4.150 4.167 4.150 4.150 18,120 4.1478 0.00%
2011-10-17 0 0.249 0.249 0.250 0.249 0.249 355,000 88,395 0.2490 4.150 4.150 4.167 4.150 4.150 21,300 4.1500 -0.40%
2011-10-14 0 0.250 0.249 0.250 0.249 0.250 756,000 188,835 0.2498 4.167 4.150 4.167 4.150 4.167 45,360 4.1630 0.00%
2011-10-13 0 0.250 0.249 0.250 0.249 0.250 1,857,500 463,820 0.2497 4.167 4.150 4.167 4.150 4.167 111,450 4.1617 0.40%
2011-10-12 0 0.249 0.249 0.250 0.249 0.250 194,500 48,417 0.2489 4.150 4.150 4.167 4.150 4.167 11,670 4.1488 -0.40%
2011-10-11 0 0.250 0.249 0.250 0.249 0.250 2,158,000 539,045 0.2498 4.167 4.150 4.167 4.150 4.167 129,480 4.1632 0.00%
2011-10-10 0 0.250 0.249 0.250 0.248 0.250 1,650,000 410,890 0.2490 4.167 4.150 4.167 4.133 4.167 99,000 4.1504 0.40%
2011-10-07 0 0.249 0.249 0.250 0.249 0.250 2,400,000 599,705 0.2499 4.150 4.150 4.167 4.150 4.167 144,000 4.1646 -0.40%
2011-10-06 0 0.250 0.249 0.250 0.249 0.250 1,051,500 262,305 0.2495 4.167 4.150 4.167 4.150 4.167 63,090 4.1576 0.40%
2011-10-04 0 0.249 0.249 0.250 0.249 0.250 1,296,000 323,200 0.2494 4.150 4.150 4.167 4.150 4.167 77,760 4.1564 0.00%
2011-10-03 0 0.249 0.249 0.250 0.248 0.250 1,655,000 412,330 0.2491 4.150 4.150 4.167 4.133 4.167 99,300 4.1524 0.00%
2011-09-30 0 0.249 0.249 0.250 0.249 0.250 1,461,500 363,930 0.2490 4.150 4.150 4.167 4.150 4.167 87,690 4.1502 -0.40%
2011-09-28 0 0.250 0.249 0.250 0.249 0.250 2,539,000 632,575 0.2491 4.167 4.150 4.167 4.150 4.167 152,340 4.1524 0.40%
2011-09-27 0 0.249 0.249 0.250 0.249 0.250 2,403,000 598,475 0.2491 4.150 4.150 4.167 4.150 4.167 144,180 4.1509 0.00%
2011-09-26 0 0.249 0.249 0.250 0.249 0.250 1,696,000 422,840 0.2493 4.150 4.150 4.167 4.150 4.167 101,760 4.1553 0.00%
2011-09-23 0 0.249 0.249 0.250 0.249 0.250 3,994,000 995,120 0.2492 4.150 4.150 4.167 4.150 4.167 239,640 4.1526 0.00%
2011-09-22 0 0.249 0.249 0.250 0.249 0.250 2,816,000 701,355 0.2491 4.150 4.150 4.167 4.150 4.167 168,960 4.1510 0.00%
2011-09-21 0 0.249 0.249 0.250 0.249 0.250 1,440,000 359,295 0.2495 4.150 4.150 4.167 4.150 4.167 86,400 4.1585 -0.40%
2011-09-20 0 0.250 0.250 0.255 0.249 0.250 5,375,500 1,342,845 0.2498 4.167 4.167 4.250 4.150 4.167 322,530 4.1635 0.40%
2011-09-19 0 0.249 0.249 0.250 0.249 0.250 4,460,000 1,114,905 0.2500 4.150 4.150 4.167 4.150 4.167 267,600 4.1663 -0.40%
2011-09-16 0 0.250 0.250 0.255 0.250 0.255 7,038,000 1,760,745 0.2502 4.167 4.167 4.250 4.167 4.250 422,280 4.1696 -1.96%
2011-09-15 0 0.255 0.255 0.260 0.255 0.260 55,500 14,267 0.2571 4.250 4.250 4.333 4.250 4.333 3,330 4.2844 -1.92%
2011-09-14 0 0.260 0.255 0.265 0.255 0.260 1,690,030 438,157 0.2593 4.333 4.250 4.417 4.250 4.333 101,402 4.3210 0.00%
2011-09-12 0 0.260 0.260 0.265 0.255 0.270 720,000 187,525 0.2605 4.333 4.333 4.417 4.250 4.500 43,200 4.3409 0.00%
2011-09-09 0 0.260 0.260 0.265 0.260 0.265 840,000 219,400 0.2612 4.333 4.333 4.417 4.333 4.417 50,400 4.3532 0.00%
2011-09-08 0 0.260 0.260 0.280 0.250 0.265 430,000 110,700 0.2574 4.333 4.333 4.667 4.167 4.417 25,800 4.2907 1.96%
2011-09-07 0 0.255 0.255 0.260 0.255 0.255 256,000 65,265 0.2549 4.250 4.250 4.333 4.250 4.250 15,360 4.2490 0.00%
2011-09-06 0 0.255 0.255 0.260 0.255 0.260 50,000 12,825 0.2565 4.250 4.250 4.333 4.250 4.333 3,000 4.2750 2.00%
2011-09-05 0 0.250 0.250 0.265 0.250 0.250 705,000 176,250 0.2500 4.167 4.167 4.417 4.167 4.167 42,300 4.1667 0.00%
2011-09-02 0 0.250 0.249 0.265 0.248 0.255 1,975,000 493,425 0.2498 4.167 4.150 4.417 4.133 4.250 118,500 4.1639 0.40%
2011-09-01 0 0.249 0.246 0.250 0.239 0.249 450,000 111,115 0.2469 4.150 4.100 4.167 3.983 4.150 27,000 4.1154 0.40%
2011-08-31 0 0.248 0.246 0.249 0.243 0.248 250,000 61,760 0.2470 4.133 4.100 4.150 4.050 4.133 15,000 4.1173 3.33%
2011-08-30 0 0.240 0.240 0.243 0.240 0.240 200,000 48,000 0.2400 4.000 4.000 4.050 4.000 4.000 12,000 4.0000 -1.23%
2011-08-29 0 0.243 0.240 0.243 0.229 0.243 297,500 68,695 0.2309 4.050 4.000 4.050 3.817 4.050 17,850 3.8485 4.29%
2011-08-26 0 0.233 0.233 0.242 0.231 0.236 1,095,000 255,615 0.2334 3.883 3.883 4.033 3.850 3.933 65,700 3.8906 -1.69%
2011-08-25 0 0.237 0.237 0.240 0.225 0.242 127,500 29,462 0.2311 3.950 3.950 4.000 3.750 4.033 7,650 3.8512 2.60%
2011-08-24 0 0.231 0.231 0.235 0.231 0.235 109,000 25,539 0.2343 3.850 3.850 3.917 3.850 3.917 6,540 3.9050 -1.70%
2011-08-23 0 0.235 0.230 0.235 0.211 0.235 1,340,000 299,770 0.2237 3.917 3.833 3.917 3.517 3.917 80,400 3.7285 0.00%
2011-08-22 0 0.235 0.235 0.240 0.230 0.235 480,000 111,000 0.2313 3.917 3.917 4.000 3.833 3.917 28,800 3.8542 0.43%
2011-08-19 0 0.234 0.233 0.235 0.234 0.242 395,000 94,041 0.2381 3.900 3.883 3.917 3.900 4.033 23,700 3.9680 -2.90%
2011-08-18 0 0.241 0.237 0.241 0.242 0.242 317,500 76,775 0.2418 4.017 3.950 4.017 4.033 4.033 19,050 4.0302 0.42%
2011-08-17 0 0.240 0.240 0.248 0.233 0.240 460,000 109,152 0.2373 4.000 4.000 4.133 3.883 4.000 27,600 3.9548 2.13%
2011-08-16 0 0.235 0.235 0.240 0.235 0.244 867,000 208,232 0.2402 3.917 3.917 4.000 3.917 4.067 52,020 4.0029 0.00%
2011-08-15 0 0.235 0.234 0.248 0.235 0.249 1,045,000 245,645 0.2351 3.917 3.900 4.133 3.917 4.150 62,700 3.9178 -5.62%
2011-08-12 0 0.249 0.230 0.250 0.233 0.255 1,822,000 459,559 0.2522 4.150 3.833 4.167 3.883 4.250 109,320 4.2038 1.63%
2011-08-11 0 0.245 0.228 0.245 0.228 0.246 953,500 220,151 0.2309 4.083 3.800 4.083 3.800 4.100 57,210 3.8481 -2.00%
2011-08-10 0 0.250 0.231 0.250 0.250 0.290 180,000 46,820 0.2601 4.167 3.850 4.167 4.167 4.833 10,800 4.3352 8.70%
2011-08-09 0 0.230 0.226 0.250 0.205 0.230 1,630,000 358,860 0.2202 3.833 3.767 4.167 3.417 3.833 97,800 3.6693 -8.00%
2011-08-08 0 0.250 0.250 0.260 0.240 0.260 1,177,500 287,950 0.2445 4.167 4.167 4.333 4.000 4.333 70,650 4.0757 -3.85%
2011-08-05 0 0.260 0.260 0.270 0.260 0.275 2,445,000 642,600 0.2628 4.333 4.333 4.500 4.333 4.583 146,700 4.3804 -3.70%
2011-08-04 0 0.270 0.270 0.280 0.270 0.270 22,500 6,025 0.2678 4.500 4.500 4.667 4.500 4.500 1,350 4.4630 0.00%
2011-08-03 0 0.270 0.270 0.275 0.260 0.270 97,000 25,900 0.2670 4.500 4.500 4.583 4.333 4.500 5,820 4.4502 -3.57%
2011-08-02 0 0.280 0.280 0.285 0.280 0.280 95,000 26,600 0.2800 4.667 4.667 4.750 4.667 4.667 5,700 4.6667 -5.08%
2011-08-01 0 0.295 0.290 0.295 0.275 0.305 1,720,000 514,045 0.2989 4.917 4.833 4.917 4.583 5.083 103,200 4.9811 7.27%
2011-07-29 0 0.275 0.275 0.280 0.275 0.280 184,000 50,945 0.2769 4.583 4.583 4.667 4.583 4.667 11,040 4.6146 -1.79%
2011-07-28 0 0.280 0.280 0.285 0.270 0.280 1,961,000 543,925 0.2774 4.667 4.667 4.750 4.500 4.667 117,660 4.6229 3.70%
2011-07-27 0 0.270 0.270 0.280 0.270 0.280 104,000 28,990 0.2788 4.500 4.500 4.667 4.500 4.667 6,240 4.6458 -3.57%
2011-07-26 0 0.280 0.280 0.290 0.280 0.290 399,500 113,892 0.2851 4.667 4.667 4.833 4.667 4.833 23,970 4.7514 -1.75%
2011-07-25 0 0.285 0.285 0.290 0.280 0.285 399,000 113,135 0.2835 4.750 4.750 4.833 4.667 4.750 23,940 4.7258 1.79%
2011-07-22 0 0.280 0.280 0.285 0.280 0.295 210,000 59,100 0.2814 4.667 4.667 4.750 4.667 4.917 12,600 4.6905 0.00%
2011-07-21 0 0.280 0.280 0.290 0.280 0.290 1,511,000 427,135 0.2827 4.667 4.667 4.833 4.667 4.833 90,660 4.7114 -3.45%
2011-07-20 0 0.290 0.290 0.300 0.290 0.290 455,500 133,885 0.2939 4.833 4.833 5.000 4.833 4.833 27,330 4.8988 -1.69%
2011-07-19 0 0.295 0.295 0.300 0.295 0.295 261,000 76,975 0.2949 4.917 4.917 5.000 4.917 4.917 15,660 4.9154 0.00%
2011-07-18 0 0.295 0.295 0.300 0.295 0.300 1,465,000 437,250 0.2985 4.917 4.917 5.000 4.917 5.000 87,900 4.9744 0.00%
2011-07-15 0 0.295 0.295 0.300 0.295 0.295 654,000 192,850 0.2949 4.917 4.917 5.000 4.917 4.917 39,240 4.9146 0.00%
2011-07-14 0 0.295 0.295 0.300 0.290 0.300 124,000 36,880 0.2974 4.917 4.917 5.000 4.833 5.000 7,440 4.9570 1.72%
2011-07-13 0 0.290 0.290 0.295 0.290 0.295 380,000 110,800 0.2916 4.833 4.833 4.917 4.833 4.917 22,800 4.8596 -1.69%
2011-07-12 0 0.295 0.290 0.295 0.290 0.295 120,000 35,300 0.2942 4.917 4.833 4.917 4.833 4.917 7,200 4.9028 -1.67%
2011-07-11 0 0.300 0.295 0.300 0.300 0.300 44,000 13,100 0.2977 5.000 4.917 5.000 5.000 5.000 2,640 4.9621 0.00%
2011-07-08 0 0.300 0.295 0.300 0.290 0.300 942,000 274,510 0.2914 5.000 4.917 5.000 4.833 5.000 56,520 4.8569 1.69%
2011-07-07 0 0.295 0.295 0.300 - - 0 0 - 4.917 4.917 5.000 - - 0 - 0.00%
2011-07-06 0 0.295 0.295 0.300 0.295 0.300 447,000 133,742 0.2992 4.917 4.917 5.000 4.917 5.000 26,820 4.9867 -1.67%
2011-07-05 0 0.300 0.300 0.305 0.290 0.300 414,500 123,940 0.2990 5.000 5.000 5.083 4.833 5.000 24,870 4.9835 3.45%
2011-07-04 0 0.290 0.290 0.300 0.290 0.290 310,150 89,940 0.2900 4.833 4.833 5.000 4.833 4.833 18,609 4.8331 0.00%
2011-06-30 0 0.290 0.290 0.295 0.285 0.295 756,750 217,930 0.2880 4.833 4.833 4.917 4.750 4.917 45,405 4.7997 0.00%
2011-06-29 0 0.290 0.290 0.300 0.290 0.295 706,000 205,270 0.2908 4.833 4.833 5.000 4.833 4.917 42,360 4.8458 -3.33%
2011-06-28 0 0.300 0.300 0.305 0.300 0.310 3,012,000 904,860 0.3004 5.000 5.000 5.083 5.000 5.167 180,720 5.0070 -6.25%
2011-06-27 0 0.320 0.315 0.320 0.315 0.320 45,000 14,200 0.3156 5.333 5.250 5.333 5.250 5.333 2,700 5.2593 -1.54%
2011-06-24 0 0.325 0.320 0.325 0.320 0.325 269,000 86,675 0.3222 5.417 5.333 5.417 5.333 5.417 16,140 5.3702 1.56%
2011-06-23 0 0.320 0.320 0.325 0.320 0.325 845,000 272,350 0.3223 5.333 5.333 5.417 5.333 5.417 50,700 5.3718 -3.03%
2011-06-22 0 0.330 0.325 0.330 0.305 0.330 1,082,000 343,725 0.3177 5.500 5.417 5.500 5.083 5.500 64,920 5.2946 1.54%
2011-06-21 0 0.325 0.325 0.330 0.310 0.335 2,450,000 792,242 0.3234 5.417 5.417 5.500 5.167 5.583 147,000 5.3894 -2.99%
2011-06-20 0 0.335 0.330 0.335 0.330 0.340 1,258,000 423,140 0.3364 5.583 5.500 5.583 5.500 5.667 75,480 5.6060 0.00%
2011-06-17 0 0.335 0.335 0.340 0.335 0.340 1,217,000 409,415 0.3364 5.583 5.583 5.667 5.583 5.667 73,020 5.6069 0.00%
2011-06-16 0 0.335 0.330 0.335 0.335 0.340 1,557,500 523,015 0.3358 5.583 5.500 5.583 5.583 5.667 93,450 5.5967 0.00%
2011-06-15 0 0.335 0.330 0.340 0.330 0.340 3,875,000 1,297,675 0.3349 5.583 5.500 5.667 5.500 5.667 232,500 5.5814 -1.47%
2011-06-14 0 0.340 0.335 0.340 0.330 0.345 3,276,500 1,098,572 0.3353 5.667 5.583 5.667 5.500 5.750 196,590 5.5881 1.49%
2011-06-13 0 0.335 0.330 0.335 0.330 0.340 5,110,000 1,701,375 0.3330 5.583 5.500 5.583 5.500 5.667 306,600 5.5492 -1.47%
2011-06-10 0 0.340 0.335 0.340 0.330 0.345 3,056,500 1,021,570 0.3342 5.667 5.583 5.667 5.500 5.750 183,390 5.5705 0.00%
2011-06-09 0 0.340 0.335 0.340 0.330 0.340 3,720,000 1,242,350 0.3340 5.667 5.583 5.667 5.500 5.667 223,200 5.5661 1.49%
2011-06-08 0 0.335 0.330 0.335 0.330 0.340 1,581,500 527,115 0.3333 5.583 5.500 5.583 5.500 5.667 94,890 5.5550 -1.47%
2011-06-07 0 0.340 0.330 0.340 0.330 0.345 1,951,000 653,490 0.3350 5.667 5.500 5.667 5.500 5.750 117,060 5.5825 -1.45%
2011-06-03 0 0.345 0.335 0.345 0.330 0.345 1,447,500 488,875 0.3377 5.750 5.583 5.750 5.500 5.750 86,850 5.6290 2.99%
2011-06-02 0 0.335 0.335 0.340 0.335 0.340 410,500 138,560 0.3375 5.583 5.583 5.667 5.583 5.667 24,630 5.6257 -1.47%
2011-06-01 0 0.340 0.340 0.345 0.335 0.340 462,000 155,815 0.3373 5.667 5.667 5.750 5.583 5.667 27,720 5.6210 0.00%
2011-05-31 0 0.340 0.340 0.345 0.340 0.340 402,100 136,572 0.3396 5.667 5.667 5.750 5.667 5.667 24,126 5.6608 0.00%
2011-05-30 0 0.340 0.340 0.350 0.340 0.340 203,000 68,960 0.3397 5.667 5.667 5.833 5.667 5.667 12,180 5.6617 -1.45%
2011-05-27 0 0.345 0.340 0.350 0.340 0.350 923,580 317,295 0.3435 5.750 5.667 5.833 5.667 5.833 55,415 5.7258 1.47%
2011-05-26 0 0.340 0.335 0.340 0.330 0.340 435,000 147,800 0.3398 5.667 5.583 5.667 5.500 5.667 26,100 5.6628 3.03%
2011-05-25 0 0.330 0.330 0.335 0.330 0.350 761,000 258,100 0.3392 5.500 5.500 5.583 5.500 5.833 45,660 5.6527 0.00%
2011-05-24 0 0.330 0.330 0.340 0.330 0.340 235,000 78,550 0.3343 5.500 5.500 5.667 5.500 5.667 14,100 5.5709 -1.49%
2011-05-23 0 0.335 0.335 0.345 0.330 0.335 235,000 78,675 0.3348 5.583 5.583 5.750 5.500 5.583 14,100 5.5798 0.00%
2011-05-20 0 0.335 0.335 0.340 0.330 0.345 419,750 139,745 0.3329 5.583 5.583 5.667 5.500 5.750 25,185 5.5487 -2.90%
2011-05-19 0 0.345 0.345 0.350 0.330 0.345 1,141,000 385,660 0.3380 5.750 5.750 5.833 5.500 5.750 68,460 5.6334 4.55%
2011-05-18 0 0.330 0.325 0.340 0.325 0.355 2,588,000 868,030 0.3354 5.500 5.417 5.667 5.417 5.917 155,280 5.5901 -7.04%
2011-05-17 0 0.355 0.355 0.360 0.355 0.360 1,020,000 367,100 0.3599 5.917 5.917 6.000 5.917 6.000 61,200 5.9984 0.00%
2011-05-16 0 0.355 0.355 0.360 0.355 0.365 922,500 332,025 0.3599 5.917 5.917 6.000 5.917 6.083 55,350 5.9986 -2.74%
2011-05-13 0 0.365 0.365 0.370 0.365 0.365 593,500 216,575 0.3649 6.083 6.083 6.167 6.083 6.083 35,610 6.0819 0.00%
2011-05-12 0 0.365 0.365 0.370 0.365 0.365 1,595,000 582,175 0.3650 6.083 6.083 6.167 6.083 6.083 95,700 6.0833 -1.35%
2011-05-11 0 0.370 0.365 0.370 0.360 0.370 1,083,500 397,122 0.3665 6.167 6.083 6.167 6.000 6.167 65,010 6.1086 1.37%
2011-05-09 0 0.365 0.365 0.380 0.365 0.370 295,000 108,870 0.3691 6.083 6.083 6.333 6.083 6.167 17,700 6.1508 0.00%
2011-05-06 0 0.365 0.365 0.370 0.365 0.370 881,000 324,460 0.3683 6.083 6.083 6.167 6.083 6.167 52,860 6.1381 0.00%
2011-05-05 0 0.365 0.365 0.370 0.355 0.370 1,100,500 401,045 0.3644 6.083 6.083 6.167 5.917 6.167 66,030 6.0737 -1.35%
2011-05-04 0 0.370 0.360 0.370 0.360 0.370 365,000 134,400 0.3682 6.167 6.000 6.167 6.000 6.167 21,900 6.1370 0.00%
2011-05-03 0 0.370 0.370 0.380 0.370 0.375 1,735,000 646,725 0.3728 6.167 6.167 6.333 6.167 6.250 104,100 6.2125 -1.33%
2011-04-29 0 0.375 0.370 0.375 0.375 0.380 1,298,000 488,840 0.3766 6.250 6.167 6.250 6.250 6.333 77,880 6.2768 0.00%
2011-04-28 0 0.375 0.375 0.385 0.375 0.380 227,000 85,105 0.3749 6.250 6.250 6.417 6.250 6.333 13,620 6.2485 -2.60%
2011-04-27 0 0.385 0.375 0.385 0.375 0.385 293,500 111,492 0.3799 6.417 6.250 6.417 6.250 6.417 17,610 6.3312 2.67%
2011-04-26 0 0.375 0.375 0.380 0.375 0.380 136,000 51,037 0.3753 6.250 6.250 6.333 6.250 6.333 8,160 6.2545 -3.85%
2011-04-21 0 0.390 0.380 0.390 0.380 0.390 245,000 93,425 0.3813 6.500 6.333 6.500 6.333 6.500 14,700 6.3554 1.30%
2011-04-20 0 0.385 0.385 0.390 0.380 0.390 180,000 69,500 0.3861 6.417 6.417 6.500 6.333 6.500 10,800 6.4352 2.67%
2011-04-19 0 0.375 0.375 0.385 0.375 0.380 500,000 188,075 0.3762 6.250 6.250 6.417 6.250 6.333 30,000 6.2692 -1.32%
2011-04-18 0 0.380 0.380 0.385 0.380 0.380 275,000 104,500 0.3800 6.333 6.333 6.417 6.333 6.333 16,500 6.3333 0.00%
2011-04-15 0 0.380 0.380 0.385 0.380 0.380 265,000 100,700 0.3800 6.333 6.333 6.417 6.333 6.333 15,900 6.3333 -1.30%
2011-04-14 0 0.385 0.380 0.390 0.380 0.385 588,500 225,072 0.3825 6.417 6.333 6.500 6.333 6.417 35,310 6.3742 0.00%
2011-04-13 0 0.385 0.385 0.390 0.380 0.385 117,500 44,777 0.3811 6.417 6.417 6.500 6.333 6.417 7,050 6.3513 1.32%
2011-04-12 0 0.380 0.380 0.390 0.380 0.380 1,345,000 511,100 0.3800 6.333 6.333 6.500 6.333 6.333 80,700 6.3333 -3.80%
2011-04-11 0 0.395 0.380 0.395 0.380 0.395 713,580 273,476 0.3832 6.583 6.333 6.583 6.333 6.583 42,815 6.3874 3.95%
2011-04-08 0 0.380 0.380 0.385 0.380 0.385 1,242,000 475,090 0.3825 6.333 6.333 6.417 6.333 6.417 74,520 6.3753 -1.30%
2011-04-07 0 0.385 0.380 0.390 0.380 0.395 1,632,000 635,317 0.3893 6.417 6.333 6.500 6.333 6.583 97,920 6.4881 2.67%
2011-04-06 0 0.375 0.370 0.390 0.370 0.380 2,792,500 1,050,620 0.3762 6.250 6.167 6.500 6.167 6.333 167,550 6.2705 -1.32%
2011-04-04 0 0.380 0.380 0.390 0.380 0.380 635,000 241,300 0.3800 6.333 6.333 6.500 6.333 6.333 38,100 6.3333 0.00%
2011-04-01 0 0.380 0.380 0.385 0.375 0.390 1,439,000 552,938 0.3843 6.333 6.333 6.417 6.250 6.500 86,340 6.4042 -2.56%
2011-03-31 0 0.390 0.390 0.395 0.390 0.395 240,000 94,100 0.3921 6.500 6.500 6.583 6.500 6.583 14,400 6.5347 0.00%
2011-03-30 0 0.390 0.390 0.395 0.390 0.395 434,000 170,670 0.3932 6.500 6.500 6.583 6.500 6.583 26,040 6.5541 -1.27%
2011-03-29 0 0.395 0.395 0.400 0.390 0.400 1,787,000 702,215 0.3930 6.583 6.583 6.667 6.500 6.667 107,220 6.5493 -1.25%
2011-03-28 0 0.400 0.395 0.415 0.390 0.400 1,467,540 580,395 0.3955 6.667 6.583 6.917 6.500 6.667 88,052 6.5915 2.56%
2011-03-25 0 0.390 0.390 0.395 0.385 0.390 1,140,000 442,600 0.3882 6.500 6.500 6.583 6.417 6.500 68,400 6.4708 0.00%
2011-03-24 0 0.390 0.385 0.390 0.385 0.390 869,000 338,020 0.3890 6.500 6.417 6.500 6.417 6.500 52,140 6.4829 0.00%
2011-03-23 0 0.390 0.385 0.390 0.385 0.390 705,000 274,425 0.3893 6.500 6.417 6.500 6.417 6.500 42,300 6.4876 -1.27%
2011-03-22 0 0.395 0.395 0.400 0.395 0.395 240,000 94,800 0.3950 6.583 6.583 6.667 6.583 6.583 14,400 6.5833 1.28%
2011-03-21 0 0.390 0.390 0.395 0.390 0.395 805,000 317,275 0.3941 6.500 6.500 6.583 6.500 6.583 48,300 6.5688 -1.27%
2011-03-18 0 0.395 0.395 0.400 0.395 0.400 983,000 388,325 0.3950 6.583 6.583 6.667 6.583 6.667 58,980 6.5840 0.00%
2011-03-17 0 0.395 0.395 0.400 0.390 0.400 2,030,500 805,460 0.3967 6.583 6.583 6.667 6.500 6.667 121,830 6.6113 0.00%
2011-03-16 0 0.395 0.395 0.400 0.395 0.400 1,753,000 699,025 0.3988 6.583 6.583 6.667 6.583 6.667 105,180 6.6460 0.00%
2011-03-15 0 0.395 0.395 0.400 0.390 0.400 2,505,500 984,795 0.3931 6.583 6.583 6.667 6.500 6.667 150,330 6.5509 -2.47%
2011-03-14 0 0.405 0.395 0.405 0.395 0.405 896,500 358,445 0.3998 6.750 6.583 6.750 6.583 6.750 53,790 6.6638 2.53%
2011-03-11 0 0.395 0.395 0.400 0.390 0.405 2,548,000 1,009,680 0.3963 6.583 6.583 6.667 6.500 6.750 152,880 6.6044 0.00%
2011-03-10 0 0.395 0.395 0.400 0.390 0.400 1,580,000 626,500 0.3965 6.583 6.583 6.667 6.500 6.667 94,800 6.6086 0.00%
2011-03-09 0 0.395 0.395 0.400 0.390 0.405 1,888,000 751,298 0.3979 6.583 6.583 6.667 6.500 6.750 113,280 6.6322 0.00%
2011-03-08 0 0.395 0.390 0.395 0.390 0.400 1,597,000 631,690 0.3955 6.583 6.500 6.583 6.500 6.667 95,820 6.5925 0.00%
2011-03-07 0 0.395 0.390 0.395 0.380 0.405 2,780,000 1,091,700 0.3927 6.583 6.500 6.583 6.333 6.750 166,800 6.5450 1.28%
2011-03-04 0 0.390 0.380 0.390 0.350 0.410 12,530,000 4,725,575 0.3771 6.500 6.333 6.500 5.833 6.833 751,800 6.2857 -3.70%
2011-03-03 0 0.405 0.400 0.405 0.395 0.410 4,669,000 1,878,070 0.4022 6.750 6.667 6.750 6.583 6.833 280,140 6.7040 -1.22%
2011-03-02 0 0.410 0.405 0.410 0.400 0.415 1,715,000 693,650 0.4045 6.833 6.750 6.833 6.667 6.917 102,900 6.7410 1.23%
2011-03-01 0 0.405 0.400 0.410 0.400 0.415 3,203,200 1,293,407 0.4038 6.750 6.667 6.833 6.667 6.917 192,192 6.7298 -1.22%
2011-02-28 0 0.410 0.405 0.410 0.400 0.415 1,974,575 801,784 0.4061 6.833 6.750 6.833 6.667 6.917 118,474 6.7676 0.00%
2011-02-25 0 0.410 0.405 0.410 0.400 0.415 2,835,000 1,149,975 0.4056 6.833 6.750 6.833 6.667 6.917 170,100 6.7606 0.00%
2011-02-24 0 0.410 0.405 0.410 0.410 0.415 798,000 327,445 0.4103 6.833 6.750 6.833 6.833 6.917 47,880 6.8389 -1.20%
2011-02-23 0 0.415 0.410 0.415 0.400 0.415 1,567,000 638,095 0.4072 6.917 6.833 6.917 6.667 6.917 94,020 6.7868 0.00%
2011-02-22 0 0.415 0.410 0.415 0.390 0.420 4,649,500 1,880,380 0.4044 6.917 6.833 6.917 6.500 7.000 278,970 6.7404 -1.19%
2011-02-21 0 0.420 0.415 0.420 0.415 0.420 1,433,500 595,923 0.4157 7.000 6.917 7.000 6.917 7.000 86,010 6.9285 0.00%
2011-02-18 0 0.420 0.415 0.420 0.415 0.420 790,500 329,430 0.4167 7.000 6.917 7.000 6.917 7.000 47,430 6.9456 0.00%
2011-02-17 0 0.420 0.415 0.420 0.410 0.425 1,380,500 578,350 0.4189 7.000 6.917 7.000 6.833 7.083 82,830 6.9824 0.00%
2011-02-16 0 0.420 0.415 0.420 0.410 0.425 2,419,000 1,010,725 0.4178 7.000 6.917 7.000 6.833 7.083 145,140 6.9638 0.00%
2011-02-15 0 0.420 0.415 0.420 0.410 0.425 2,960,000 1,237,500 0.4181 7.000 6.917 7.000 6.833 7.083 177,600 6.9679 0.00%
2011-02-14 0 0.420 0.415 0.420 0.415 0.425 2,391,500 1,010,610 0.4226 7.000 6.917 7.000 6.917 7.083 143,490 7.0431 0.00%
2011-02-11 0 0.420 0.420 0.425 0.420 0.430 2,480,900 1,054,719 0.4251 7.000 7.000 7.083 7.000 7.167 148,854 7.0856 0.00%
2011-02-10 0 0.420 0.420 0.425 0.420 0.430 3,987,000 1,683,890 0.4223 7.000 7.000 7.083 7.000 7.167 239,220 7.0391 -1.18%
2011-02-09 0 0.425 0.420 0.425 0.420 0.430 5,405,000 2,304,800 0.4264 7.083 7.000 7.083 7.000 7.167 324,300 7.1070 -1.16%
2011-02-08 0 0.430 0.425 0.430 0.420 0.430 2,935,000 1,250,125 0.4259 7.167 7.083 7.167 7.000 7.167 176,100 7.0989 0.00%
2011-02-07 0 0.430 0.425 0.430 0.425 0.430 1,938,500 827,300 0.4268 7.167 7.083 7.167 7.083 7.167 116,310 7.1129 0.00%
2011-02-02 0 0.430 0.425 0.430 0.420 0.430 1,518,000 647,185 0.4263 7.167 7.083 7.167 7.000 7.167 91,080 7.1057 0.00%
2011-02-01 0 0.430 0.425 0.430 0.425 0.430 2,230,000 949,750 0.4259 7.167 7.083 7.167 7.083 7.167 133,800 7.0983 2.38%
2011-01-31 0 0.420 0.415 0.430 0.420 0.430 6,149,000 2,612,055 0.4248 7.000 6.917 7.167 7.000 7.167 368,940 7.0799 0.00%
2011-01-28 0 0.420 0.420 0.425 0.420 0.435 1,852,000 789,125 0.4261 7.000 7.000 7.083 7.000 7.250 111,120 7.1016 -2.33%
2011-01-27 0 0.430 0.425 0.430 0.425 0.435 2,627,500 1,121,223 0.4267 7.167 7.083 7.167 7.083 7.250 157,650 7.1121 1.18%
2011-01-26 0 0.425 0.415 0.425 0.420 0.430 8,935,000 3,774,950 0.4225 7.083 6.917 7.083 7.000 7.167 536,100 7.0415 -1.16%
2011-01-25 0 0.430 0.430 0.435 0.420 0.435 15,597,500 6,630,865 0.4251 7.167 7.167 7.250 7.000 7.250 935,850 7.0854 0.00%
2011-01-24 0 0.430 0.425 0.430 0.420 0.440 15,350,900 6,566,140 0.4277 7.167 7.083 7.167 7.000 7.333 921,054 7.1289 -1.15%
2011-01-21 0 0.435 0.425 0.440 0.420 0.440 12,655,055 5,411,265 0.4276 7.250 7.083 7.333 7.000 7.333 759,303 7.1266 0.00%
2011-01-20 0 0.435 0.435 0.440 0.425 0.445 12,590,500 5,451,578 0.4330 7.250 7.250 7.333 7.083 7.417 755,430 7.2165 1.16%
2011-01-19 0 0.430 0.430 0.435 0.425 0.445 19,535,500 8,438,053 0.4319 7.167 7.167 7.250 7.083 7.417 1,172,130 7.1989 0.00%
2011-01-18 0 0.430 0.425 0.430 0.425 0.445 11,201,400 4,876,979 0.4354 7.167 7.083 7.167 7.083 7.417 672,084 7.2565 -2.27%
2011-01-17 0 0.440 0.435 0.445 0.435 0.450 8,056,250 3,549,429 0.4406 7.333 7.250 7.417 7.250 7.500 483,375 7.3430 1.15%
2011-01-14 0 0.435 0.440 0.445 0.435 0.450 6,686,000 2,955,970 0.4421 7.250 7.333 7.417 7.250 7.500 401,160 7.3686 -1.14%
2011-01-13 0 0.440 0.440 0.445 0.440 0.455 3,564,500 1,584,003 0.4444 7.333 7.333 7.417 7.333 7.583 213,870 7.4064 0.00%
2011-01-12 0 0.440 0.440 0.445 0.440 0.460 9,573,100 4,306,508 0.4499 7.333 7.333 7.417 7.333 7.667 574,386 7.4976 0.00%
2011-01-11 0 0.440 0.435 0.440 0.435 0.450 8,069,277 3,584,069 0.4442 7.333 7.250 7.333 7.250 7.500 484,157 7.4027 -2.22%
2011-01-10 0 0.450 0.445 0.450 0.450 0.460 18,124,000 8,227,983 0.4540 7.500 7.417 7.500 7.500 7.667 1,087,440 7.5664 -2.17%
2011-01-07 0 0.460 0.455 0.460 0.450 0.475 18,667,000 8,619,000 0.4617 7.667 7.583 7.667 7.500 7.917 1,120,020 7.6954 2.22%
2011-01-06 0 0.450 0.450 0.460 0.450 0.485 12,871,180 5,955,053 0.4627 7.500 7.500 7.667 7.500 8.083 772,271 7.7111 0.00%
2011-01-05 0 0.450 0.445 0.450 0.445 0.460 6,853,000 3,087,265 0.4505 7.500 7.417 7.500 7.417 7.667 411,180 7.5083 -1.10%
2011-01-04 0 0.455 0.450 0.455 0.420 0.465 7,629,560 3,348,534 0.4389 7.583 7.500 7.583 7.000 7.750 457,774 7.3148 8.33%
2011-01-03 0 0.420 0.420 0.425 0.395 0.440 23,051,000 9,803,440 0.4253 7.000 7.000 7.083 6.583 7.333 1,383,060 7.0882 5.00%
2010-12-31 0 0.400 0.395 0.420 0.400 0.400 1,150,000 460,000 0.4000 6.667 6.583 7.000 6.667 6.667 69,000 6.6667 0.00%
2010-12-30 0 0.400 0.400 0.410 0.400 0.420 801,400 325,952 0.4067 6.667 6.667 6.833 6.667 7.000 48,084 6.7788 -4.76%
2010-12-29 0 0.420 0.415 0.420 0.415 0.420 645,000 268,425 0.4162 7.000 6.917 7.000 6.917 7.000 38,700 6.9360 0.00%
2010-12-28 0 0.420 0.420 0.425 0.420 0.425 370,500 155,600 0.4200 7.000 7.000 7.083 7.000 7.083 22,230 6.9996 0.00%
2010-12-24 0 0.420 0.420 0.425 - - 0 0 - 7.000 7.000 7.083 - - 0 - 0.00%
2010-12-23 0 0.420 0.415 0.420 0.420 0.425 4,016,500 1,692,270 0.4213 7.000 6.917 7.000 7.000 7.083 240,990 7.0222 0.00%
2010-12-22 0 0.420 0.420 0.425 0.420 0.425 1,415,000 600,650 0.4245 7.000 7.000 7.083 7.000 7.083 84,900 7.0748 0.00%
2010-12-21 0 0.420 0.420 0.425 0.415 0.425 6,551,777 2,750,537 0.4198 7.000 7.000 7.083 6.917 7.083 393,107 6.9969 0.00%
2010-12-20 0 0.420 0.415 0.420 0.415 0.420 1,640,000 687,500 0.4192 7.000 6.917 7.000 6.917 7.000 98,400 6.9868 0.00%
2010-12-17 0 0.420 0.415 0.420 0.410 0.425 2,047,500 855,263 0.4177 7.000 6.917 7.000 6.833 7.083 122,850 6.9618 0.00%
2010-12-16 0 0.420 0.420 0.425 0.415 0.420 4,657,500 1,954,450 0.4196 7.000 7.000 7.083 6.917 7.000 279,450 6.9939 0.00%
2010-12-15 0 0.420 0.415 0.425 0.415 0.425 2,825,000 1,188,050 0.4205 7.000 6.917 7.083 6.917 7.083 169,500 7.0091 0.00%
2010-12-14 0 0.420 0.420 0.430 0.420 0.430 775,000 328,750 0.4242 7.000 7.000 7.167 7.000 7.167 46,500 7.0699 0.00%
2010-12-13 0 0.420 0.415 0.420 0.415 0.435 22,933,000 9,694,125 0.4227 7.000 6.917 7.000 6.917 7.250 1,375,980 7.0453 0.00%
2010-12-10 0 0.420 0.420 0.430 0.415 0.430 1,957,000 822,970 0.4205 7.000 7.000 7.167 6.917 7.167 117,420 7.0088 -1.18%
2010-12-09 0 0.425 0.425 0.435 0.420 0.430 1,748,000 744,905 0.4261 7.083 7.083 7.250 7.000 7.167 104,880 7.1025 -2.30%
2010-12-08 0 0.435 0.435 0.445 0.435 0.450 1,400,500 611,935 0.4369 7.250 7.250 7.417 7.250 7.500 84,030 7.2823 -1.14%
2010-12-07 0 0.440 0.435 0.445 0.440 0.455 7,115,555 3,181,546 0.4471 7.333 7.250 7.417 7.333 7.583 426,933 7.4521 0.00%
2010-12-06 0 0.440 0.435 0.440 0.430 0.450 7,287,000 3,240,670 0.4447 7.333 7.250 7.333 7.167 7.500 437,220 7.4120 -1.12%
2010-12-03 0 0.445 0.440 0.445 0.445 0.460 25,040,000 11,321,850 0.4522 7.417 7.333 7.417 7.417 7.667 1,502,400 7.5358 -1.11%
2010-12-02 0 0.450 0.445 0.450 0.445 0.455 18,685,000 8,427,325 0.4510 7.500 7.417 7.500 7.417 7.583 1,121,100 7.5170 1.12%
2010-12-01 0 0.445 0.440 0.450 0.420 0.445 11,599,500 5,140,325 0.4432 7.417 7.333 7.500 7.000 7.417 695,970 7.3858 0.00%
2010-11-30 0 0.445 0.445 0.450 0.425 0.445 2,106,000 923,535 0.4385 7.417 7.417 7.500 7.083 7.417 126,360 7.3088 0.00%
2010-11-29 0 0.445 0.440 0.445 0.440 0.455 2,905,000 1,298,375 0.4469 7.417 7.333 7.417 7.333 7.583 174,300 7.4491 -2.20%
2010-11-26 0 0.455 0.450 0.455 0.450 0.460 3,069,600 1,402,169 0.4568 7.583 7.500 7.583 7.500 7.667 184,176 7.6132 -1.09%
2010-11-25 0 0.460 0.450 0.455 0.445 0.465 1,323,000 608,535 0.4600 7.667 7.500 7.583 7.417 7.750 79,380 7.6661 0.00%
2010-11-24 0 0.460 0.450 0.460 0.430 0.465 2,202,605 999,945 0.4540 7.667 7.500 7.667 7.167 7.750 132,156 7.5664 2.22%
2010-11-23 0 0.450 0.450 0.460 0.450 0.475 1,024,000 468,385 0.4574 7.500 7.500 7.667 7.500 7.917 61,440 7.6235 -5.26%
2010-11-22 0 0.475 0.460 0.475 0.465 0.480 1,601,540 751,306 0.4691 7.917 7.667 7.917 7.750 8.000 96,092 7.8186 3.26%
2010-11-19 0 0.460 0.460 0.470 0.455 0.480 1,261,000 588,915 0.4670 7.667 7.667 7.833 7.583 8.000 75,660 7.7837 2.22%
2010-11-18 0 0.450 0.450 0.460 0.440 0.460 2,088,000 941,445 0.4509 7.500 7.500 7.667 7.333 7.667 125,280 7.5147 4.65%
2010-11-17 0 0.430 0.425 0.430 0.415 0.480 9,482,000 4,205,760 0.4436 7.167 7.083 7.167 6.917 8.000 568,920 7.3925 -9.47%
2010-11-16 0 0.475 0.470 0.480 0.475 0.500 4,275,500 2,069,815 0.4841 7.917 7.833 8.000 7.917 8.333 256,530 8.0685 -2.06%
2010-11-15 0 0.485 0.470 0.485 0.480 0.495 2,575,000 1,246,800 0.4842 8.083 7.833 8.083 8.000 8.250 154,500 8.0699 2.11%
2010-11-12 0 0.475 0.470 0.475 0.470 0.500 3,507,000 1,697,240 0.4840 7.917 7.833 7.917 7.833 8.333 210,420 8.0660 -5.00%
2010-11-11 0 0.500 0.495 0.500 0.490 0.510 2,837,000 1,416,180 0.4992 8.333 8.250 8.333 8.167 8.500 170,220 8.3197 0.00%
2010-11-10 0 0.500 0.490 0.500 0.490 0.500 5,819,000 2,874,785 0.4940 8.333 8.167 8.333 8.167 8.333 349,140 8.2339 1.01%
2010-11-09 0 0.495 0.490 0.495 0.480 0.500 4,099,000 2,003,745 0.4888 8.250 8.167 8.250 8.000 8.333 245,940 8.1473 -1.00%
2010-11-08 0 0.500 0.500 0.510 0.490 0.520 8,465,188 4,287,936 0.5065 8.333 8.333 8.500 8.167 8.667 507,911 8.4423 2.04%
2010-11-05 0 0.490 0.475 0.490 0.445 0.510 17,390,306 8,346,780 0.4800 8.167 7.917 8.167 7.417 8.500 1,043,418 7.9995 7.69%
2010-11-04 0 0.455 0.450 0.455 0.410 0.455 9,665,999 4,253,836 0.4401 7.583 7.500 7.583 6.833 7.583 579,960 7.3347 9.64%
2010-11-03 0 0.415 0.410 0.415 0.380 0.415 6,319,500 2,552,555 0.4039 6.917 6.833 6.917 6.333 6.917 379,170 6.7320 9.21%
2010-11-02 0 0.380 0.380 0.395 0.380 0.400 1,601,700 624,919 0.3902 6.333 6.333 6.583 6.333 6.667 96,102 6.5027 -2.56%
2010-11-01 0 0.390 0.390 0.400 0.390 0.400 2,159,005 854,372 0.3957 6.500 6.500 6.667 6.500 6.667 129,540 6.5954 -1.27%
2010-10-29 0 0.395 0.390 0.395 0.390 0.405 2,656,500 1,051,445 0.3958 6.583 6.500 6.583 6.500 6.750 159,390 6.5967 -2.47%
2010-10-28 0 0.405 0.405 0.410 0.390 0.425 9,929,000 4,097,140 0.4126 6.750 6.750 6.833 6.500 7.083 595,740 6.8774 -1.22%
2010-10-27 0 0.410 0.410 0.415 0.350 0.445 40,727,500 16,665,643 0.4092 6.833 6.833 6.917 5.833 7.417 2,443,650 6.8200 17.14%
2010-10-26 0 0.350 0.345 0.350 0.340 0.350 3,551,250 1,234,646 0.3477 5.833 5.750 5.833 5.667 5.833 213,075 5.7944 2.94%
2010-10-25 0 0.340 0.335 0.340 0.335 0.345 2,422,000 823,155 0.3399 5.667 5.583 5.667 5.583 5.750 145,320 5.6644 1.49%
2010-10-22 0 0.335 0.330 0.335 0.330 0.340 729,000 243,873 0.3345 5.583 5.500 5.583 5.500 5.667 43,740 5.5755 0.00%
2010-10-21 0 0.335 0.335 0.340 0.335 0.340 1,100,000 370,250 0.3366 5.583 5.583 5.667 5.583 5.667 66,000 5.6098 -1.47%
2010-10-20 0 0.340 0.335 0.340 0.325 0.340 1,248,000 418,020 0.3350 5.667 5.583 5.667 5.417 5.667 74,880 5.5825 1.49%
2010-10-19 0 0.335 0.330 0.340 0.320 0.335 2,348,500 765,968 0.3262 5.583 5.500 5.667 5.333 5.583 140,910 5.4359 3.08%
2010-10-18 0 0.325 0.325 0.330 0.325 0.330 999,000 328,965 0.3293 5.417 5.417 5.500 5.417 5.500 59,940 5.4882 -1.52%
2010-10-15 0 0.330 0.325 0.340 0.325 0.335 2,185,000 713,950 0.3268 5.500 5.417 5.667 5.417 5.583 131,100 5.4458 -2.94%
2010-10-14 0 0.340 0.335 0.340 0.325 0.340 3,557,333 1,168,023 0.3283 5.667 5.583 5.667 5.417 5.667 213,440 5.4724 3.03%
2010-10-13 0 0.330 0.330 0.335 0.325 0.335 915,500 302,980 0.3309 5.500 5.500 5.583 5.417 5.583 54,930 5.5157 0.00%
2010-10-12 0 0.330 0.330 0.335 0.330 0.335 1,239,500 410,598 0.3313 5.500 5.500 5.583 5.500 5.583 74,370 5.5210 -1.49%
2010-10-11 0 0.335 0.330 0.335 0.330 0.340 1,158,000 386,810 0.3340 5.583 5.500 5.583 5.500 5.667 69,480 5.5672 -1.47%
2010-10-08 0 0.340 0.345 0.350 0.335 0.345 981,500 332,438 0.3387 5.667 5.750 5.833 5.583 5.750 58,890 5.6451 1.49%
2010-10-07 0 0.335 0.335 0.345 0.330 0.340 1,717,000 580,243 0.3379 5.583 5.583 5.750 5.500 5.667 103,020 5.6323 0.00%
2010-10-06 0 0.335 0.335 0.340 0.335 0.350 2,541,000 871,340 0.3429 5.583 5.583 5.667 5.583 5.833 152,460 5.7152 -2.90%
2010-10-05 0 0.345 0.335 0.345 0.335 0.345 2,170,000 740,045 0.3410 5.750 5.583 5.750 5.583 5.750 130,200 5.6839 0.00%
2010-10-04 0 0.345 0.340 0.345 0.325 0.345 5,663,500 1,919,688 0.3390 5.750 5.667 5.750 5.417 5.750 339,810 5.6493 6.15%
2010-09-30 0 0.325 0.315 0.330 0.305 0.325 6,100,000 1,939,600 0.3180 5.417 5.250 5.500 5.083 5.417 366,000 5.2995 4.84%
2010-09-29 0 0.310 0.310 0.315 0.305 0.315 892,000 276,230 0.3097 5.167 5.167 5.250 5.083 5.250 53,520 5.1612 -1.59%
2010-09-28 0 0.315 0.310 0.315 0.300 0.320 6,793,000 2,120,815 0.3122 5.250 5.167 5.250 5.000 5.333 407,580 5.2034 0.00%
2010-09-27 0 0.315 0.310 0.320 0.310 0.330 4,219,500 1,352,248 0.3205 5.250 5.167 5.333 5.167 5.500 253,170 5.3413 0.00%
2010-09-24 0 0.315 0.315 0.320 0.310 0.320 3,694,010 1,169,313 0.3165 5.250 5.250 5.333 5.167 5.333 221,641 5.2757 -4.55%
2010-09-22 0 0.330 0.315 0.330 0.320 0.330 2,420,500 782,288 0.3232 5.500 5.250 5.500 5.333 5.500 145,230 5.3865 1.54%
2010-09-21 0 0.325 0.320 0.330 0.320 0.335 4,488,000 1,475,665 0.3288 5.417 5.333 5.500 5.333 5.583 269,280 5.4800 -1.52%
2010-09-20 0 0.330 0.330 0.335 0.310 0.330 2,393,500 765,235 0.3197 5.500 5.500 5.583 5.167 5.500 143,610 5.3286 4.76%
2010-09-17 0 0.315 0.310 0.325 0.315 0.320 3,173,500 1,005,448 0.3168 5.250 5.167 5.417 5.250 5.333 190,410 5.2804 0.00%
2010-09-16 0 0.315 0.310 0.315 0.305 0.315 4,742,500 1,470,098 0.3100 5.250 5.167 5.250 5.083 5.250 284,550 5.1664 3.28%
2010-09-15 0 0.305 0.305 0.310 0.300 0.310 2,850,000 871,820 0.3059 5.083 5.083 5.167 5.000 5.167 171,000 5.0984 -4.69%
2010-09-14 0 0.320 0.315 0.320 0.315 0.320 2,439,000 773,150 0.3170 5.333 5.250 5.333 5.250 5.333 146,340 5.2832 0.00%
2010-09-13 0 0.320 0.315 0.320 0.320 0.325 2,256,500 726,930 0.3221 5.333 5.250 5.333 5.333 5.417 135,390 5.3692 1.59%
2010-09-10 0 0.315 0.310 0.315 0.310 0.325 4,429,500 1,405,950 0.3174 5.250 5.167 5.250 5.167 5.417 265,770 5.2901 -1.56%
2010-09-09 0 0.320 0.315 0.320 0.315 0.330 3,855,000 1,239,200 0.3215 5.333 5.250 5.333 5.250 5.500 231,300 5.3575 -1.54%
2010-09-08 0 0.325 0.320 0.325 0.320 0.335 5,574,000 1,804,640 0.3238 5.417 5.333 5.417 5.333 5.583 334,440 5.3960 0.00%
2010-09-07 0 0.325 0.325 0.330 0.325 0.335 4,616,500 1,513,415 0.3278 5.417 5.417 5.500 5.417 5.583 276,990 5.4638 -1.52%
2010-09-06 0 0.330 0.330 0.335 0.330 0.340 4,064,000 1,358,230 0.3342 5.500 5.500 5.583 5.500 5.667 243,840 5.5702 0.00%
2010-09-03 0 0.330 0.330 0.335 0.330 0.335 314,000 104,790 0.3337 5.500 5.500 5.583 5.500 5.583 18,840 5.5621 0.00%
2010-09-02 0 0.330 0.325 0.335 0.330 0.340 3,084,500 1,024,795 0.3322 5.500 5.417 5.583 5.500 5.667 185,070 5.5373 0.00%
2010-09-01 0 0.330 0.330 0.335 0.330 0.340 4,895,000 1,636,825 0.3344 5.500 5.500 5.583 5.500 5.667 293,700 5.5731 -1.49%
2010-08-31 0 0.335 0.330 0.335 0.335 0.340 6,421,500 2,169,465 0.3378 5.583 5.500 5.583 5.583 5.667 385,290 5.6307 -1.47%
2010-08-30 0 0.340 0.335 0.340 0.335 0.340 9,050,600 3,075,607 0.3398 5.667 5.583 5.667 5.583 5.667 543,036 5.6637 1.49%
2010-08-27 0 0.335 0.335 0.340 0.330 0.345 8,002,500 2,709,938 0.3386 5.583 5.583 5.667 5.500 5.750 480,150 5.6439 -4.29%
2010-08-26 0 0.350 0.335 0.350 0.330 0.350 12,435,000 4,188,700 0.3368 5.833 5.583 5.833 5.500 5.833 746,100 5.6141 4.48%
2010-08-25 0 0.335 0.335 0.340 0.330 0.335 10,068,000 3,360,255 0.3338 5.583 5.583 5.667 5.500 5.583 604,080 5.5626 0.00%
2010-08-24 0 0.335 0.335 0.340 0.335 0.335 7,894,500 2,644,560 0.3350 5.583 5.583 5.667 5.583 5.583 473,670 5.5831 0.00%
2010-08-23 0 0.335 0.335 0.340 0.335 0.350 4,674,000 1,587,250 0.3396 5.583 5.583 5.667 5.583 5.833 280,440 5.6599 0.00%
2010-08-20 0 0.335 0.335 0.345 0.335 0.340 3,050,000 1,027,450 0.3369 5.583 5.583 5.750 5.583 5.667 183,000 5.6145 -1.47%
2010-08-19 0 0.340 0.340 0.345 0.335 0.345 2,202,000 745,243 0.3384 5.667 5.667 5.750 5.583 5.750 132,120 5.6407 1.49%
2010-08-18 0 0.335 0.335 0.340 0.335 0.340 1,227,000 411,755 0.3356 5.583 5.583 5.667 5.583 5.667 73,620 5.5930 0.00%
2010-08-17 0 0.335 0.335 0.350 0.335 0.345 2,224,500 752,605 0.3383 5.583 5.583 5.833 5.583 5.750 133,470 5.6388 0.00%
2010-08-16 0 0.335 0.330 0.335 0.330 0.350 2,226,000 751,930 0.3378 5.583 5.500 5.583 5.500 5.833 133,560 5.6299 -1.47%
2010-08-13 0 0.340 0.335 0.340 0.330 0.340 10,512,000 3,522,990 0.3351 5.667 5.583 5.667 5.500 5.667 630,720 5.5857 0.00%
2010-08-12 0 0.340 0.335 0.340 0.330 0.340 4,738,500 1,603,303 0.3384 5.667 5.583 5.667 5.500 5.667 284,310 5.6393 -1.45%
2010-08-11 0 0.345 0.345 0.350 0.340 0.350 8,741,000 3,035,543 0.3473 5.750 5.750 5.833 5.667 5.833 524,460 5.7879 -1.43%
2010-08-10 0 0.350 0.345 0.355 0.340 0.350 1,168,000 404,150 0.3460 5.833 5.750 5.917 5.667 5.833 70,080 5.7670 2.94%
2010-08-09 0 0.340 0.340 0.350 0.340 0.350 255,000 88,500 0.3471 5.667 5.667 5.833 5.667 5.833 15,300 5.7843 -2.86%
2010-08-06 0 0.350 0.350 0.355 0.345 0.355 271,500 95,638 0.3523 5.833 5.833 5.917 5.750 5.917 16,290 5.8710 1.45%
2010-08-05 0 0.345 0.345 0.350 0.345 0.350 493,000 172,268 0.3494 5.750 5.750 5.833 5.750 5.833 29,580 5.8238 -1.43%
2010-08-04 0 0.350 0.350 0.355 0.340 0.350 399,000 137,655 0.3450 5.833 5.833 5.917 5.667 5.833 23,940 5.7500 1.45%
2010-08-03 0 0.345 0.340 0.350 0.335 0.350 529,000 180,465 0.3411 5.750 5.667 5.833 5.583 5.833 31,740 5.6857 1.47%
2010-08-02 0 0.340 0.340 0.350 0.335 0.350 2,791,500 952,008 0.3410 5.667 5.667 5.833 5.583 5.833 167,490 5.6840 -2.86%
2010-07-30 0 0.350 0.350 0.360 0.350 0.350 532,000 186,060 0.3497 5.833 5.833 6.000 5.833 5.833 31,920 5.8289 -1.41%
2010-07-29 0 0.355 0.350 0.360 0.345 0.355 433,000 152,615 0.3525 5.917 5.833 6.000 5.750 5.917 25,980 5.8743 1.43%
2010-07-28 0 0.350 0.350 0.355 0.345 0.360 427,000 150,070 0.3515 5.833 5.833 5.917 5.750 6.000 25,620 5.8575 1.45%
2010-07-27 0 0.345 0.340 0.355 0.340 0.370 4,950,000 1,744,525 0.3524 5.750 5.667 5.917 5.667 6.167 297,000 5.8738 -5.48%
2010-07-26 0 0.365 0.365 0.370 0.365 0.370 999,000 367,965 0.3683 6.083 6.083 6.167 6.083 6.167 59,940 6.1389 -1.35%
2010-07-23 0 0.370 0.360 0.375 0.360 0.370 1,049,000 385,985 0.3680 6.167 6.000 6.250 6.000 6.167 62,940 6.1326 1.37%
2010-07-22 0 0.365 0.360 0.365 0.360 0.365 429,500 155,008 0.3609 6.083 6.000 6.083 6.000 6.083 25,770 6.0151 -1.35%
2010-07-21 0 0.370 0.365 0.375 0.360 0.370 629,550 229,775 0.3650 6.167 6.083 6.250 6.000 6.167 37,773 6.0830 0.00%
2010-07-20 0 0.370 0.360 0.370 0.360 0.370 1,358,500 500,415 0.3684 6.167 6.000 6.167 6.000 6.167 81,510 6.1393 5.71%
2010-07-19 0 0.350 0.350 0.360 0.345 0.355 191,000 67,183 0.3517 5.833 5.833 6.000 5.750 5.917 11,460 5.8624 -2.78%
2010-07-16 0 0.360 0.360 0.375 0.340 0.370 309,250 107,000 0.3460 6.000 6.000 6.250 5.667 6.167 18,555 5.7666 2.86%
2010-07-15 0 0.350 0.345 0.350 0.345 0.355 258,000 90,305 0.3500 5.833 5.750 5.833 5.750 5.917 15,480 5.8337 -1.41%
2010-07-14 0 0.355 0.355 0.365 0.355 0.360 296,000 105,555 0.3566 5.917 5.917 6.083 5.917 6.000 17,760 5.9434 0.00%
2010-07-13 0 0.355 0.355 0.370 0.355 0.365 215,000 77,625 0.3610 5.917 5.917 6.167 5.917 6.083 12,900 6.0174 -1.39%
2010-07-12 0 0.360 0.360 0.365 0.355 0.365 430,500 155,430 0.3610 6.000 6.000 6.083 5.917 6.083 25,830 6.0174 -1.37%
2010-07-09 0 0.365 0.360 0.370 0.355 0.370 448,075 163,136 0.3641 6.083 6.000 6.167 5.917 6.167 26,884 6.0680 1.39%
2010-07-08 0 0.360 0.365 0.370 0.350 0.365 1,253,000 439,990 0.3511 6.000 6.083 6.167 5.833 6.083 75,180 5.8525 -2.70%
2010-07-07 0 0.370 0.365 0.375 0.350 0.375 455,000 160,400 0.3525 6.167 6.083 6.250 5.833 6.250 27,300 5.8755 5.71%
2010-07-06 0 0.350 0.350 0.370 0.350 0.355 440,000 155,000 0.3523 5.833 5.833 6.167 5.833 5.917 26,400 5.8712 0.00%
2010-07-05 0 0.350 0.350 0.355 0.350 0.355 562,000 198,835 0.3538 5.833 5.833 5.917 5.833 5.917 33,720 5.8966 -4.11%
2010-07-02 0 0.365 0.360 0.380 0.360 0.370 2,065,000 751,725 0.3640 6.083 6.000 6.333 6.000 6.167 123,900 6.0672 0.00%
2010-06-30 0 0.365 0.365 0.380 0.365 0.375 410,000 149,850 0.3655 6.083 6.083 6.333 6.083 6.250 24,600 6.0915 -1.35%
2010-06-29 0 0.370 0.365 0.370 0.360 0.370 803,000 293,050 0.3649 6.167 6.083 6.167 6.000 6.167 48,180 6.0824 0.00%
2010-06-28 0 0.370 0.365 0.380 0.360 0.370 145,000 52,825 0.3643 6.167 6.083 6.333 6.000 6.167 8,700 6.0718 0.00%
2010-06-25 0 0.370 0.365 0.385 0.360 0.375 607,000 224,030 0.3691 6.167 6.083 6.417 6.000 6.250 36,420 6.1513 -2.63%
2010-06-24 0 0.380 0.370 0.380 0.360 0.380 298,000 111,515 0.3742 6.333 6.167 6.333 6.000 6.333 17,880 6.2369 0.00%
2010-06-23 0 0.380 0.370 0.385 0.365 0.380 199,000 75,075 0.3773 6.333 6.167 6.417 6.083 6.333 11,940 6.2877 2.70%
2010-06-22 0 0.370 0.370 0.385 0.370 0.390 1,351,500 516,900 0.3825 6.167 6.167 6.417 6.167 6.500 81,090 6.3744 -5.13%
2010-06-21 0 0.390 0.380 0.395 0.370 0.400 791,000 306,170 0.3871 6.500 6.333 6.583 6.167 6.667 47,460 6.4511 11.43%
2010-06-18 0 0.350 0.370 0.385 0.350 0.390 1,281,500 488,228 0.3810 5.833 6.167 6.417 5.833 6.500 76,890 6.3497 -11.39%
2010-06-17 0 0.395 0.390 0.395 0.395 0.410 714,000 288,245 0.4037 6.583 6.500 6.583 6.583 6.833 42,840 6.7284 -1.25%
2010-06-15 0 0.400 0.400 0.405 0.395 0.415 1,662,000 666,260 0.4009 6.667 6.667 6.750 6.583 6.917 99,720 6.6813 -2.44%
2010-06-14 0 0.410 0.400 0.410 0.370 0.415 2,032,000 798,500 0.3930 6.833 6.667 6.833 6.167 6.917 121,920 6.5494 12.33%
2010-06-11 0 0.365 0.365 0.370 0.345 0.380 1,359,000 490,000 0.3606 6.083 6.083 6.167 5.750 6.333 81,540 6.0093 7.35%
2010-06-10 0 0.340 0.340 0.350 0.340 0.360 1,304,500 463,345 0.3552 5.667 5.667 5.833 5.667 6.000 78,270 5.9198 0.00%
2010-06-09 0 0.340 0.340 0.345 0.340 0.345 477,000 163,300 0.3423 5.667 5.667 5.750 5.667 5.750 28,620 5.7058 1.49%
2010-06-08 0 0.335 0.335 0.345 0.335 0.365 970,000 335,345 0.3457 5.583 5.583 5.750 5.583 6.083 58,200 5.7619 1.52%
2010-06-07 0 0.330 0.325 0.330 0.320 0.335 1,117,500 365,038 0.3267 5.500 5.417 5.500 5.333 5.583 67,050 5.4443 -4.35%
2010-06-04 0 0.345 0.340 0.350 0.340 0.360 342,500 119,975 0.3503 5.750 5.667 5.833 5.667 6.000 20,550 5.8382 1.47%
2010-06-03 0 0.340 0.340 0.345 0.330 0.345 885,000 299,550 0.3385 5.667 5.667 5.750 5.500 5.750 53,100 5.6412 3.03%
2010-06-02 0 0.330 0.330 0.335 0.330 0.335 680,000 225,275 0.3313 5.500 5.500 5.583 5.500 5.583 40,800 5.5214 -2.94%
2010-06-01 0 0.340 0.340 0.345 0.340 0.350 290,000 98,975 0.3413 5.667 5.667 5.750 5.667 5.833 17,400 5.6882 -1.45%
2010-05-31 0 0.345 0.340 0.345 0.330 0.360 921,500 316,413 0.3434 5.750 5.667 5.750 5.500 6.000 55,290 5.7228 4.55%
2010-05-28 0 0.330 0.325 0.345 0.325 0.345 3,262,000 1,089,148 0.3339 5.500 5.417 5.750 5.417 5.750 195,720 5.5648 0.00%
2010-05-27 0 0.330 0.325 0.330 0.320 0.330 1,299,000 422,975 0.3256 5.500 5.417 5.500 5.333 5.500 77,940 5.4269 0.00%
2010-05-26 0 0.330 0.330 0.335 0.305 0.335 1,288,000 421,745 0.3274 5.500 5.500 5.583 5.083 5.583 77,280 5.4574 0.00%
2010-05-25 0 0.330 0.330 0.340 0.280 0.335 931,000 302,450 0.3249 5.500 5.500 5.667 4.667 5.583 55,860 5.4144 -2.94%
2010-05-24 0 0.340 0.340 0.345 0.335 0.365 1,091,500 376,625 0.3451 5.667 5.667 5.750 5.583 6.083 65,490 5.7509 -4.23%
2010-05-20 0 0.355 0.345 0.350 0.335 0.370 5,574,000 1,951,488 0.3501 5.917 5.750 5.833 5.583 6.167 334,440 5.8351 -2.74%
2010-05-19 0 0.365 0.360 0.370 0.350 0.380 763,500 283,100 0.3708 6.083 6.000 6.167 5.833 6.333 45,810 6.1799 0.00%
2010-05-18 0 0.365 0.355 0.365 0.355 0.365 2,261,500 808,323 0.3574 6.083 5.917 6.083 5.917 6.083 135,690 5.9571 1.39%
2010-05-17 0 0.360 0.355 0.360 0.355 0.370 1,109,500 399,388 0.3600 6.000 5.917 6.000 5.917 6.167 66,570 5.9995 -5.26%
2010-05-14 0 0.380 0.380 0.385 0.380 0.400 2,894,500 1,125,863 0.3890 6.333 6.333 6.417 6.333 6.667 173,670 6.4828 -3.80%
2010-05-13 0 0.395 0.395 0.400 0.380 0.400 2,252,500 883,780 0.3924 6.583 6.583 6.667 6.333 6.667 135,150 6.5393 3.95%
2010-05-12 0 0.380 0.375 0.380 0.380 0.400 2,094,000 800,395 0.3822 6.333 6.250 6.333 6.333 6.667 125,640 6.3705 -1.30%
2010-05-11 0 0.385 0.380 0.390 0.370 0.390 3,858,000 1,463,345 0.3793 6.417 6.333 6.500 6.167 6.500 231,480 6.3217 -1.28%
2010-05-10 0 0.390 0.380 0.400 0.380 0.415 1,987,000 790,650 0.3979 6.500 6.333 6.667 6.333 6.917 119,220 6.6319 -7.14%
2010-05-07 0 0.042 0.041 0.042 0.041 0.043 40,505,000 1,677,535 0.0414 7.000 6.833 7.000 6.833 7.167 243,030 6.9026 -2.33%
2010-05-06 0 0.043 0.042 0.043 0.042 0.043 38,185,000 1,616,780 0.0423 7.167 7.000 7.167 7.000 7.167 229,110 7.0568 -2.27%
2010-05-05 0 0.044 0.043 0.044 0.042 0.044 26,846,000 1,160,905 0.0432 7.333 7.167 7.333 7.000 7.333 161,076 7.2072 0.00%
2010-05-04 0 0.044 0.043 0.044 0.043 0.046 32,295,000 1,424,055 0.0441 7.333 7.167 7.333 7.167 7.667 193,770 7.3492 -2.22%
2010-05-03 0 0.045 0.043 0.045 0.043 0.045 18,715,000 812,305 0.0434 7.500 7.167 7.500 7.167 7.500 112,290 7.2340 0.00%
2010-04-30 0 0.045 0.044 0.045 0.044 0.046 24,995,000 1,121,040 0.0449 7.500 7.333 7.500 7.333 7.667 149,970 7.4751 0.00%
2010-04-29 0 0.045 0.044 0.045 0.044 0.046 18,415,000 825,795 0.0448 7.500 7.333 7.500 7.333 7.667 110,490 7.4739 0.00%
2010-04-28 0 0.045 0.044 0.045 0.042 0.045 46,590,000 2,022,105 0.0434 7.500 7.333 7.500 7.000 7.500 279,540 7.2337 0.00%
2010-04-27 0 0.045 0.044 0.046 0.042 0.046 48,490,000 2,146,060 0.0443 7.500 7.333 7.667 7.000 7.667 290,940 7.3763 -2.17%
2010-04-26 0 0.046 0.045 0.047 0.045 0.048 31,290,500 1,444,780 0.0462 7.667 7.500 7.833 7.500 8.000 187,743 7.6955 -4.17%
2010-04-23 0 0.048 0.047 0.048 0.047 0.049 31,570,000 1,503,940 0.0476 8.000 7.833 8.000 7.833 8.167 189,420 7.9397 -2.04%
2010-04-22 0 0.049 0.048 0.049 0.048 0.051 68,070,000 3,363,470 0.0494 8.167 8.000 8.167 8.000 8.500 408,420 8.2353 -3.92%
2010-04-21 0 0.051 0.050 0.051 0.042 0.053 334,502,250 16,438,416 0.0491 8.500 8.333 8.500 7.000 8.833 2,007,013 8.1905 21.43%
2010-04-20 0 0.042 0.042 0.043 0.041 0.044 156,180,000 6,549,670 0.0419 7.000 7.000 7.167 6.833 7.333 937,080 6.9894 -4.55%
2010-04-19 0 0.044 0.043 0.044 0.043 0.047 116,620,000 5,183,205 0.0444 7.333 7.167 7.333 7.167 7.833 699,720 7.4075 -8.33%
2010-04-16 0 0.048 0.048 0.049 0.047 0.050 117,922,658 5,709,356 0.0484 8.000 8.000 8.167 7.833 8.333 707,536 8.0694 -5.88%
2010-04-15 0 0.051 0.050 0.051 0.050 0.052 88,540,000 4,486,540 0.0507 8.500 8.333 8.500 8.333 8.667 531,240 8.4454 -1.92%
2010-04-14 0 0.052 0.052 0.053 0.051 0.054 91,686,410 4,790,273 0.0522 8.667 8.667 8.833 8.500 9.000 550,118 8.7077 -3.70%
2010-04-13 0 0.054 0.054 0.055 0.054 0.055 20,945,000 1,131,155 0.0540 9.000 9.000 9.167 9.000 9.167 125,670 9.0010 -1.82%
2010-04-12 0 0.055 0.054 0.055 0.053 0.056 87,295,000 4,743,550 0.0543 9.167 9.000 9.167 8.833 9.333 523,770 9.0566 1.85%
2010-04-09 0 0.054 0.054 0.055 0.053 0.056 28,155,000 1,531,420 0.0544 9.000 9.000 9.167 8.833 9.333 168,930 9.0654 0.00%
2010-04-08 0 0.054 0.053 0.054 0.054 0.055 20,825,000 1,130,920 0.0543 9.000 8.833 9.000 9.000 9.167 124,950 9.0510 0.00%
2010-04-07 0 0.054 0.054 0.055 0.053 0.056 56,940,000 3,132,005 0.0550 9.000 9.000 9.167 8.833 9.333 341,640 9.1676 0.00%
2010-04-01 0 0.054 0.053 0.055 0.051 0.055 57,510,000 3,077,485 0.0535 9.000 8.833 9.167 8.500 9.167 345,060 8.9187 3.85%
2010-03-31 0 0.052 0.051 0.052 0.050 0.052 61,095,000 3,097,415 0.0507 8.667 8.500 8.667 8.333 8.667 366,570 8.4497 0.00%
2010-03-30 0 0.052 0.051 0.052 0.051 0.054 43,710,000 2,286,875 0.0523 8.667 8.500 8.667 8.500 9.000 262,260 8.7199 -3.70%
2010-03-29 0 0.054 0.053 0.054 0.053 0.054 17,289,000 920,070 0.0532 9.000 8.833 9.000 8.833 9.000 103,734 8.8695 0.00%
2010-03-26 0 0.054 0.054 0.055 0.053 0.055 14,810,000 799,280 0.0540 9.000 9.000 9.167 8.833 9.167 88,860 8.9948 0.00%
2010-03-25 0 0.054 0.054 0.055 0.054 0.055 23,395,000 1,265,030 0.0541 9.000 9.000 9.167 9.000 9.167 140,370 9.0121 -1.82%
2010-03-24 0 0.055 0.054 0.056 0.054 0.055 22,105,000 1,213,665 0.0549 9.167 9.000 9.333 9.000 9.167 132,630 9.1508 0.00%
2010-03-23 0 0.055 0.055 0.056 0.055 0.056 33,735,000 1,870,030 0.0554 9.167 9.167 9.333 9.167 9.333 202,410 9.2388 0.00%
2010-03-22 0 0.055 0.055 0.056 0.055 0.056 22,915,000 1,265,410 0.0552 9.167 9.167 9.333 9.167 9.333 137,490 9.2037 -3.51%
2010-03-19 0 0.057 0.055 0.057 0.055 0.058 37,215,000 2,089,690 0.0562 9.500 9.167 9.500 9.167 9.667 223,290 9.3586 1.79%
2010-03-18 0 0.056 0.056 0.057 0.054 0.057 48,665,000 2,714,115 0.0558 9.333 9.333 9.500 9.000 9.500 291,990 9.2952 1.82%
2010-03-17 0 0.055 0.054 0.055 0.053 0.055 38,765,000 2,107,160 0.0544 9.167 9.000 9.167 8.833 9.167 232,590 9.0595 0.00%
2010-03-16 0 0.055 0.054 0.055 0.054 0.056 37,830,000 2,070,530 0.0547 9.167 9.000 9.167 9.000 9.333 226,980 9.1221 1.85%
2010-03-15 0 0.054 0.054 0.055 0.054 0.056 67,550,000 3,691,845 0.0547 9.000 9.000 9.167 9.000 9.333 405,300 9.1089 -3.57%
2010-03-12 0 0.056 0.055 0.056 0.054 0.056 54,050,000 2,997,805 0.0555 9.333 9.167 9.333 9.000 9.333 324,300 9.2439 3.70%
2010-03-11 0 0.054 0.054 0.055 0.054 0.055 30,400,000 1,655,600 0.0545 9.000 9.000 9.167 9.000 9.167 182,400 9.0768 -1.82%
2010-03-10 0 0.055 0.055 0.056 0.054 0.057 70,725,000 3,890,965 0.0550 9.167 9.167 9.333 9.000 9.500 424,350 9.1692 -1.79%
2010-03-09 0 0.056 0.056 0.057 0.055 0.057 28,070,000 1,572,295 0.0560 9.333 9.333 9.500 9.167 9.500 168,420 9.3356 1.82%
2010-03-08 0 0.055 0.055 0.056 0.055 0.057 38,285,000 2,148,185 0.0561 9.167 9.167 9.333 9.167 9.500 229,710 9.3517 -1.79%
2010-03-05 0 0.056 0.056 0.057 0.056 0.058 27,460,000 1,561,500 0.0569 9.333 9.333 9.500 9.333 9.667 164,760 9.4774 1.82%
2010-03-04 0 0.055 0.055 0.056 0.055 0.059 31,960,000 1,806,795 0.0565 9.167 9.167 9.333 9.167 9.833 191,760 9.4222 -3.51%
2010-03-03 0 0.057 0.056 0.058 0.056 0.059 57,115,000 3,273,270 0.0573 9.500 9.333 9.667 9.333 9.833 342,690 9.5517 -3.39%
2010-03-02 0 0.059 0.058 0.059 0.059 0.060 13,020,000 772,640 0.0593 9.833 9.667 9.833 9.833 10.000 78,120 9.8904 0.00%
2010-03-01 0 0.059 0.059 0.060 0.059 0.062 37,330,000 2,253,900 0.0604 9.833 9.833 10.000 9.833 10.33 223,980 10.063 -3.28%
2010-02-26 0 0.061 0.059 0.061 0.059 0.062 38,315,000 2,324,055 0.0607 10.17 9.833 10.17 9.833 10.33 229,890 10.109 -1.61%
2010-02-25 0 0.062 0.061 0.062 0.056 0.067 62,310,000 3,826,480 0.0614 10.33 10.17 10.33 9.333 11.17 373,860 10.235 10.71%
2010-02-24 0 0.056 0.056 0.057 0.056 0.057 10,430,000 592,880 0.0568 9.333 9.333 9.500 9.333 9.500 62,580 9.4740 0.00%
2010-02-23 0 0.056 0.056 0.057 0.055 0.058 7,350,000 412,990 0.0562 9.333 9.333 9.500 9.167 9.667 44,100 9.3649 0.00%
2010-02-22 0 0.056 0.056 0.057 0.055 0.058 12,370,000 697,630 0.0564 9.333 9.333 9.500 9.167 9.667 74,220 9.3995 -3.45%
2010-02-19 0 0.058 0.057 0.058 0.057 0.058 5,250,000 299,980 0.0571 9.667 9.500 9.667 9.500 9.667 31,500 9.5232 0.00%
2010-02-18 0 0.058 0.057 0.058 0.057 0.059 3,980,000 230,945 0.0580 9.667 9.500 9.667 9.500 9.833 23,880 9.6711 0.00%
2010-02-17 0 0.058 0.058 0.059 0.058 0.060 10,645,000 627,245 0.0589 9.667 9.667 9.833 9.667 10.000 63,870 9.8207 -1.69%
2010-02-12 0 0.059 0.058 0.059 0.058 0.059 12,830,000 753,650 0.0587 9.833 9.667 9.833 9.667 9.833 76,980 9.7902 1.72%
2010-02-11 0 0.058 0.057 0.058 0.056 0.059 7,465,000 429,875 0.0576 9.667 9.500 9.667 9.333 9.833 44,790 9.5976 0.00%
2010-02-10 0 0.058 0.057 0.058 0.055 0.062 28,415,000 1,653,835 0.0582 9.667 9.500 9.667 9.167 10.33 170,490 9.7005 5.45%
2010-02-09 0 0.055 0.055 0.056 0.054 0.055 7,290,000 399,700 0.0548 9.167 9.167 9.333 9.000 9.167 43,740 9.1381 0.00%
2010-02-08 0 0.055 0.054 0.055 0.054 0.056 14,315,000 782,565 0.0547 9.167 9.000 9.167 9.000 9.333 85,890 9.1112 0.00%
2010-02-05 0 0.055 0.055 0.056 0.052 0.056 27,915,000 1,527,205 0.0547 9.167 9.167 9.333 8.667 9.333 167,490 9.1182 -5.17%
2010-02-04 0 0.058 0.057 0.058 0.057 0.058 8,035,000 459,240 0.0572 9.667 9.500 9.667 9.500 9.667 48,210 9.5258 0.00%
2010-02-03 0 0.058 0.057 0.058 0.056 0.058 13,170,000 755,345 0.0574 9.667 9.500 9.667 9.333 9.667 79,020 9.5589 3.57%
2010-02-02 0 0.056 0.056 0.058 0.056 0.058 23,595,000 1,337,510 0.0567 9.333 9.333 9.667 9.333 9.667 141,570 9.4477 0.00%
2010-02-01 0 0.056 0.056 0.057 0.055 0.058 143,450,000 8,142,570 0.0568 9.333 9.333 9.500 9.167 9.667 860,700 9.4604 -3.45%
2010-01-29 0 0.058 0.058 0.059 0.056 0.059 155,290,000 8,991,620 0.0579 9.667 9.667 9.833 9.333 9.833 931,740 9.6504 -3.33%
2010-01-28 0 0.060 0.059 0.060 0.055 0.062 110,650,000 6,375,995 0.0576 10.000 9.833 10.000 9.167 10.33 663,900 9.6038 3.45%
2010-01-27 0 0.058 0.058 0.059 0.058 0.062 34,465,000 2,056,525 0.0597 9.667 9.667 9.833 9.667 10.33 206,790 9.9450 -4.92%
2010-01-26 0 0.061 0.060 0.061 0.060 0.063 177,660,000 10,677,805 0.0601 10.17 10.000 10.17 10.000 10.50 1,065,960 10.017 -1.61%
2010-01-25 0 0.062 0.062 0.063 0.061 0.063 17,130,000 1,058,245 0.0618 10.33 10.33 10.50 10.17 10.50 102,780 10.296 -1.59%
2010-01-22 0 0.063 0.061 0.062 0.061 0.064 53,965,000 3,355,315 0.0622 10.50 10.17 10.33 10.17 10.67 323,790 10.363 -3.08%
2010-01-21 0 0.065 0.063 0.065 0.063 0.066 42,810,000 2,743,125 0.0641 10.83 10.50 10.83 10.50 11.00 256,860 10.679 -1.52%
2010-01-20 0 0.066 0.065 0.066 0.063 0.067 52,471,000 3,398,151 0.0648 11.00 10.83 11.00 10.50 11.17 314,826 10.794 1.54%
2010-01-19 0 0.065 0.065 0.067 0.065 0.068 56,000,000 3,714,960 0.0663 10.83 10.83 11.17 10.83 11.33 336,000 11.056 -2.99%
2010-01-18 0 0.067 0.066 0.067 0.065 0.067 31,495,000 2,099,200 0.0667 11.17 11.00 11.17 10.83 11.17 188,970 11.109 0.00%
2010-01-15 0 0.067 0.066 0.068 0.066 0.069 24,315,000 1,644,970 0.0677 11.17 11.00 11.33 11.00 11.50 145,890 11.275 -1.47%
2010-01-14 0 0.068 0.068 0.069 0.066 0.069 24,035,000 1,623,400 0.0675 11.33 11.33 11.50 11.00 11.50 144,210 11.257 1.49%
2010-01-13 0 0.067 0.067 0.068 0.064 0.068 26,935,000 1,791,030 0.0665 11.17 11.17 11.33 10.67 11.33 161,610 11.082 -1.47%
2010-01-12 0 0.068 0.067 0.069 0.065 0.069 35,980,000 2,411,960 0.0670 11.33 11.17 11.50 10.83 11.50 215,880 11.173 0.00%
2010-01-11 0 0.068 0.068 0.069 0.067 0.069 40,240,000 2,723,185 0.0677 11.33 11.33 11.50 11.17 11.50 241,440 11.279 -1.45%
2010-01-08 0 0.069 0.068 0.069 0.066 0.071 42,860,000 2,909,810 0.0679 11.50 11.33 11.50 11.00 11.83 257,160 11.315 1.47%
2010-01-07 0 0.068 0.067 0.068 0.067 0.070 40,360,500 2,743,010 0.0680 11.33 11.17 11.33 11.17 11.67 242,163 11.327 -1.45%
2010-01-06 0 0.069 0.068 0.069 0.067 0.074 82,730,000 5,773,065 0.0698 11.50 11.33 11.50 11.17 12.33 496,380 11.630 -4.17%
2010-01-05 0 0.072 0.072 0.073 0.071 0.074 30,500,000 2,213,970 0.0726 12.00 12.00 12.17 11.83 12.33 183,000 12.098 -1.37%
2010-01-04 0 0.073 0.073 0.075 0.073 0.078 51,006,847 3,831,909 0.0751 12.17 12.17 12.50 12.17 13.00 306,041 12.521 -2.67%
2009-12-31 0 0.075 0.075 0.076 0.075 0.077 51,070,000 3,855,480 0.0755 12.50 12.50 12.67 12.50 12.83 306,420 12.582 -2.60%
2009-12-30 0 0.077 0.076 0.077 0.074 0.078 78,137,300 5,972,419 0.0764 12.83 12.67 12.83 12.33 13.00 468,824 12.739 2.67%
2009-12-29 0 0.075 0.074 0.075 0.069 0.075 70,685,000 5,125,390 0.0725 12.50 12.33 12.50 11.50 12.50 424,110 12.085 5.63%
2009-12-28 0 0.071 0.070 0.071 0.070 0.072 40,240,000 2,844,845 0.0707 11.83 11.67 11.83 11.67 12.00 241,440 11.783 1.43%
2009-12-24 0 0.070 0.068 0.070 0.067 0.070 23,210,400 1,582,174 0.0682 11.67 11.33 11.67 11.17 11.67 139,262 11.361 4.48%
2009-12-23 0 0.067 0.067 0.068 0.066 0.069 29,850,000 2,014,135 0.0675 11.17 11.17 11.33 11.00 11.50 179,100 11.246 -1.47%
2009-12-22 0 0.068 0.067 0.068 0.067 0.071 53,210,506 3,695,090 0.0694 11.33 11.17 11.33 11.17 11.83 319,263 11.574 0.00%
2009-12-21 0 0.068 0.069 0.070 0.065 0.071 58,742,500 4,035,090 0.0687 11.33 11.50 11.67 10.83 11.83 352,455 11.449 4.62%
2009-12-18 0 0.065 0.065 0.066 0.062 0.066 55,735,000 3,571,925 0.0641 10.83 10.83 11.00 10.33 11.00 334,410 10.681 3.17%
2009-12-17 0 0.063 0.062 0.063 0.060 0.067 107,985,000 6,915,470 0.0640 10.50 10.33 10.50 10.000 11.17 647,910 10.674 3.28%
2009-12-16 0 0.061 0.060 0.061 0.060 0.069 265,040,000 16,969,095 0.0640 10.17 10.000 10.17 10.000 11.50 1,590,240 10.671 -12.86%
2009-12-15 0 0.070 0.069 0.070 0.067 0.074 207,610,000 14,473,800 0.0697 11.67 11.50 11.67 11.17 12.33 1,245,660 11.619 -5.41%
2009-12-14 0 0.074 0.073 0.075 0.072 0.077 113,150,000 8,412,245 0.0743 12.33 12.17 12.50 12.00 12.83 678,900 12.391 -2.63%
2009-12-11 0 0.076 0.076 0.077 0.075 0.082 162,916,000 12,638,650 0.0776 12.67 12.67 12.83 12.50 13.67 977,496 12.930 -2.56%
2009-12-10 0 0.078 0.078 0.079 0.078 0.082 179,459,375 14,301,556 0.0797 13.00 13.00 13.17 13.00 13.67 1,076,756 13.282 0.00%
2009-12-09 0 0.078 0.078 0.079 0.075 0.082 278,709,011 21,798,863 0.0782 13.00 13.00 13.17 12.50 13.67 1,672,254 13.036 -2.50%
2009-12-08 0 0.080 0.079 0.080 0.075 0.082 396,357,500 31,072,125 0.0784 13.33 13.17 13.33 12.50 13.67 2,378,145 13.066 1.27%
2009-12-07 0 0.079 0.078 0.079 0.064 0.081 736,792,200 54,413,339 0.0739 13.17 13.00 13.17 10.67 13.50 4,420,753 12.309 25.40%
2009-12-04 0 0.063 0.062 0.063 0.059 0.068 265,410,000 16,513,420 0.0622 10.50 10.33 10.50 9.833 11.33 1,592,460 10.370 -5.97%
2009-12-03 0 0.067 0.066 0.067 0.065 0.070 209,985,000 14,158,270 0.0674 11.17 11.00 11.17 10.83 11.67 1,259,910 11.238 3.08%
2009-12-02 0 0.065 0.065 0.067 0.065 0.073 492,346,012 34,146,508 0.0694 10.83 10.83 11.17 10.83 12.17 2,954,076 11.559 4.84%
2009-12-01 0 0.062 0.061 0.062 0.055 0.062 209,200,000 12,295,235 0.0588 10.33 10.17 10.33 9.167 10.33 1,255,200 9.7954 14.81%
2009-11-30 0 0.054 0.053 0.055 0.052 0.055 91,531,000 4,921,345 0.0538 9.000 8.833 9.167 8.667 9.167 549,186 8.9612 5.88%
2009-11-27 0 0.051 0.050 0.051 0.049 0.054 187,695,000 9,563,110 0.0510 8.500 8.333 8.500 8.167 9.000 1,126,170 8.4917 -3.77%
2009-11-26 0 0.053 0.052 0.053 0.048 0.053 257,515,000 13,220,160 0.0513 8.833 8.667 8.833 8.000 8.833 1,545,090 8.5562 10.42%
2009-11-25 0 0.048 0.047 0.048 0.045 0.048 105,700,000 4,959,245 0.0469 8.000 7.833 8.000 7.500 8.000 634,200 7.8197 4.35%
2009-11-24 0 0.046 0.046 0.047 0.045 0.048 142,890,000 6,627,185 0.0464 7.667 7.667 7.833 7.500 8.000 857,340 7.7299 2.22%
2009-11-23 0 0.045 0.044 0.045 0.042 0.045 107,312,203 4,674,216 0.0436 7.500 7.333 7.500 7.000 7.500 643,873 7.2595 7.14%
2009-11-20 0 0.042 0.041 0.042 0.041 0.042 45,885,000 1,903,820 0.0415 7.000 6.833 7.000 6.833 7.000 275,310 6.9152 0.00%
2009-11-19 0 0.042 0.041 0.042 0.041 0.042 34,310,000 1,422,035 0.0414 7.000 6.833 7.000 6.833 7.000 205,860 6.9078 0.00%
2009-11-18 0 0.042 0.041 0.042 0.041 0.043 24,740,000 1,020,265 0.0412 7.000 6.833 7.000 6.833 7.167 148,440 6.8732 0.00%
2009-11-17 0 0.042 0.041 0.042 0.041 0.042 32,195,000 1,348,040 0.0419 7.000 6.833 7.000 6.833 7.000 193,170 6.9785 2.44%
2009-11-16 0 0.041 0.041 0.042 0.041 0.045 167,080,000 7,015,175 0.0420 6.833 6.833 7.000 6.833 7.500 1,002,480 6.9978 -4.65%
2009-11-13 0 0.043 0.042 0.043 0.039 0.044 274,225,000 11,495,125 0.0419 7.167 7.000 7.167 6.500 7.333 1,645,350 6.9864 7.50%
2009-11-12 0 0.040 0.039 0.040 0.039 0.040 15,235,000 599,535 0.0394 6.667 6.500 6.667 6.500 6.667 91,410 6.5587 0.00%
2009-11-11 0 0.040 0.039 0.040 0.038 0.040 90,275,000 3,526,270 0.0391 6.667 6.500 6.667 6.333 6.667 541,650 6.5102 2.56%
2009-11-10 0 0.039 0.038 0.039 0.039 0.040 23,000,000 898,880 0.0391 6.500 6.333 6.500 6.500 6.667 138,000 6.5136 0.00%
2009-11-09 0 0.039 0.039 0.040 0.039 0.040 44,510,000 1,740,920 0.0391 6.500 6.500 6.667 6.500 6.667 267,060 6.5188 -2.50%
2009-11-06 0 0.040 0.039 0.040 0.039 0.040 31,235,000 1,227,475 0.0393 6.667 6.500 6.667 6.500 6.667 187,410 6.5497 2.56%
2009-11-05 0 0.039 0.039 0.040 0.039 0.040 42,765,000 1,673,300 0.0391 6.500 6.500 6.667 6.500 6.667 256,590 6.5213 -2.50%
2009-11-04 0 0.040 0.039 0.040 0.039 0.040 18,910,000 748,390 0.0396 6.667 6.500 6.667 6.500 6.667 113,460 6.5961 0.00%
2009-11-03 0 0.040 0.039 0.040 0.039 0.040 48,240,000 1,901,870 0.0394 6.667 6.500 6.667 6.500 6.667 289,440 6.5709 2.56%
2009-11-02 0 0.039 0.039 0.040 0.039 0.040 77,092,910 3,020,712 0.0392 6.500 6.500 6.667 6.500 6.667 462,557 6.5305 0.00%
2009-10-30 0 0.039 0.039 0.040 0.039 0.041 25,325,000 1,000,360 0.0395 6.500 6.500 6.667 6.500 6.833 151,950 6.5835 0.00%
2009-10-29 0 0.039 0.039 0.040 0.039 0.040 54,300,000 2,139,050 0.0394 6.500 6.500 6.667 6.500 6.667 325,800 6.5655 -2.50%
2009-10-28 0 0.040 0.040 0.041 0.040 0.041 53,990,000 2,162,045 0.0400 6.667 6.667 6.833 6.667 6.833 323,940 6.6742 -2.44%
2009-10-27 0 0.041 0.040 0.041 0.040 0.042 51,973,000 2,111,509 0.0406 6.833 6.667 6.833 6.667 7.000 311,838 6.7712 0.00%
2009-10-23 0 0.041 0.041 0.042 0.041 0.042 52,315,000 2,156,095 0.0412 6.833 6.833 7.000 6.833 7.000 313,890 6.8690 0.00%
2009-10-22 0 0.041 0.040 0.041 0.040 0.041 63,970,000 2,594,060 0.0406 6.833 6.667 6.833 6.667 6.833 383,820 6.7585 2.50%
2009-10-21 0 0.040 0.040 0.041 0.040 0.041 73,765,000 2,969,345 0.0403 6.667 6.667 6.833 6.667 6.833 442,590 6.7090 0.00%
2009-10-20 0 0.040 0.040 0.041 0.040 0.042 71,380,500 2,880,626 0.0404 6.667 6.667 6.833 6.667 7.000 428,283 6.7260 0.00%
2009-10-19 0 0.040 0.040 0.041 0.040 0.042 66,475,500 2,716,640 0.0409 6.667 6.667 6.833 6.667 7.000 398,853 6.8111 -4.76%
2009-10-16 0 0.042 0.041 0.042 0.041 0.042 18,330,000 752,355 0.0410 7.000 6.833 7.000 6.833 7.000 109,980 6.8408 0.00%
2009-10-15 0 0.042 0.041 0.042 0.039 0.043 214,650,000 8,937,595 0.0416 7.000 6.833 7.000 6.500 7.167 1,287,900 6.9397 5.00%
2009-10-14 0 0.040 0.040 0.041 0.039 0.041 44,154,000 1,769,070 0.0401 6.667 6.667 6.833 6.500 6.833 264,924 6.6777 0.00%
2009-10-13 0 0.040 0.040 0.041 0.040 0.041 98,962,000 3,988,860 0.0403 6.667 6.667 6.833 6.667 6.833 593,772 6.7178 0.00%
2009-10-12 0 0.040 0.039 0.041 0.039 0.045 282,995,000 11,980,500 0.0423 6.667 6.500 6.833 6.500 7.500 1,697,970 7.0558 0.00%
2009-10-09 0 0.040 0.039 0.040 0.039 0.040 44,550,000 1,753,600 0.0394 6.667 6.500 6.667 6.500 6.667 267,300 6.5604 2.56%
2009-10-08 0 0.039 0.039 0.040 0.039 0.040 11,660,000 458,500 0.0393 6.500 6.500 6.667 6.500 6.667 69,960 6.5537 0.00%
2009-10-07 0 0.039 0.039 0.040 0.039 0.040 52,180,000 2,064,520 0.0396 6.500 6.500 6.667 6.500 6.667 313,080 6.5942 -4.88%
2009-10-06 0 0.041 0.040 0.041 0.039 0.041 38,220,000 1,537,750 0.0402 6.833 6.667 6.833 6.500 6.833 229,320 6.7057 5.13%
2009-10-05 0 0.039 0.039 0.040 0.038 0.039 73,911,000 2,876,241 0.0389 6.500 6.500 6.667 6.333 6.500 443,466 6.4858 0.00%
2009-10-02 0 0.039 0.038 0.039 0.038 0.039 25,920,000 1,009,915 0.0390 6.500 6.333 6.500 6.333 6.500 155,520 6.4938 0.00%
2009-09-30 0 0.039 0.039 0.040 0.039 0.042 64,105,000 2,538,335 0.0396 6.500 6.500 6.667 6.500 7.000 384,630 6.5994 -4.88%
2009-09-29 0 0.041 0.041 0.042 0.041 0.045 94,700,000 4,094,545 0.0432 6.833 6.833 7.000 6.833 7.500 568,200 7.2062 -2.38%
2009-09-28 0 0.042 0.042 0.043 0.038 0.044 122,205,000 5,051,720 0.0413 7.000 7.000 7.167 6.333 7.333 733,230 6.8897 7.69%
2009-09-25 0 0.039 0.038 0.039 0.038 0.040 43,980,000 1,725,640 0.0392 6.500 6.333 6.500 6.333 6.667 263,880 6.5395 0.00%
2009-09-24 0 0.039 0.039 0.040 0.039 0.041 19,695,000 787,795 0.0400 6.500 6.500 6.667 6.500 6.833 118,170 6.6666 -2.50%
2009-09-23 0 0.040 0.040 0.041 0.039 0.041 76,980,000 3,131,440 0.0407 6.667 6.667 6.833 6.500 6.833 461,880 6.7798 0.00%
2009-09-22 0 0.040 0.040 0.041 0.040 0.041 34,925,000 1,405,100 0.0402 6.667 6.667 6.833 6.667 6.833 209,550 6.7053 0.00%
2009-09-21 0 0.040 0.040 0.041 0.040 0.041 20,529,620 823,425 0.0401 6.667 6.667 6.833 6.667 6.833 123,178 6.6849 0.00%
2009-09-18 0 0.040 0.040 0.041 0.039 0.041 34,615,000 1,392,000 0.0402 6.667 6.667 6.833 6.500 6.833 207,690 6.7023 -2.44%
2009-09-17 0 0.041 0.040 0.041 0.040 0.041 29,575,000 1,196,785 0.0405 6.833 6.667 6.833 6.667 6.833 177,450 6.7444 2.50%
2009-09-16 0 0.040 0.040 0.041 0.040 0.041 36,025,000 1,453,615 0.0404 6.667 6.667 6.833 6.667 6.833 216,150 6.7250 -2.44%
2009-09-15 0 0.041 0.040 0.041 0.040 0.042 16,290,000 668,240 0.0410 6.833 6.667 6.833 6.667 7.000 97,740 6.8369 -2.38%
2009-09-14 0 0.042 0.041 0.042 0.040 0.042 77,000,000 3,146,430 0.0409 7.000 6.833 7.000 6.667 7.000 462,000 6.8105 2.44%
2009-09-11 0 0.041 0.041 0.042 0.041 0.043 27,110,000 1,121,115 0.0414 6.833 6.833 7.000 6.833 7.167 162,660 6.8924 -4.65%
2009-09-10 0 0.043 0.042 0.043 0.042 0.044 50,755,000 2,173,885 0.0428 7.167 7.000 7.167 7.000 7.333 304,530 7.1385 2.38%
2009-09-09 0 0.042 0.042 0.043 0.042 0.043 31,770,000 1,337,935 0.0421 7.000 7.000 7.167 7.000 7.167 190,620 7.0189 -2.33%
2009-09-08 0 0.043 0.042 0.043 0.042 0.045 37,245,000 1,622,215 0.0436 7.167 7.000 7.167 7.000 7.500 223,470 7.2592 0.00%
2009-09-07 0 0.043 0.043 0.044 0.042 0.045 50,775,000 2,195,375 0.0432 7.167 7.167 7.333 7.000 7.500 304,650 7.2062 4.88%
2009-09-04 0 0.041 0.041 0.043 0.041 0.042 10,840,000 451,440 0.0416 6.833 6.833 7.167 6.833 7.000 65,040 6.9410 -2.38%
2009-09-03 0 0.042 0.041 0.042 0.041 0.043 19,555,000 822,370 0.0421 7.000 6.833 7.000 6.833 7.167 117,330 7.0090 0.00%
2009-09-02 0 0.042 0.042 0.043 0.041 0.043 56,705,000 2,383,680 0.0420 7.000 7.000 7.167 6.833 7.167 340,230 7.0061 2.44%
2009-09-01 0 0.041 0.041 0.042 0.040 0.043 132,435,000 5,560,290 0.0420 6.833 6.833 7.000 6.667 7.167 794,610 6.9975 0.00%
2009-08-31 0 0.041 0.040 0.041 0.040 0.042 94,680,000 3,858,475 0.0408 6.833 6.667 6.833 6.667 7.000 568,080 6.7921 -2.38%
2009-08-28 0 0.042 0.041 0.042 0.041 0.044 40,450,000 1,708,705 0.0422 7.000 6.833 7.000 6.833 7.333 242,700 7.0404 0.00%
2009-08-27 0 0.042 0.042 0.043 0.042 0.044 60,605,000 2,626,000 0.0433 7.000 7.000 7.167 7.000 7.333 363,630 7.2216 -2.33%
2009-08-26 0 0.043 0.043 0.044 0.043 0.045 54,405,000 2,369,040 0.0435 7.167 7.167 7.333 7.167 7.500 326,430 7.2574 0.00%
2009-08-25 0 0.043 0.043 0.044 0.042 0.044 21,420,000 921,820 0.0430 7.167 7.167 7.333 7.000 7.333 128,520 7.1726 0.00%
2009-08-24 0 0.043 0.042 0.043 0.042 0.044 36,735,000 1,598,055 0.0435 7.167 7.000 7.167 7.000 7.333 220,410 7.2504 2.38%
2009-08-21 0 0.042 0.042 0.043 0.042 0.045 47,690,000 2,056,660 0.0431 7.000 7.000 7.167 7.000 7.500 286,140 7.1876 0.00%
2009-08-20 0 0.042 0.042 0.043 0.041 0.045 50,190,000 2,168,600 0.0432 7.000 7.000 7.167 6.833 7.500 301,140 7.2013 -2.33%
2009-08-19 0 0.043 0.043 0.044 0.043 0.046 40,315,000 1,789,785 0.0444 7.167 7.167 7.333 7.167 7.667 241,890 7.3992 -4.44%
2009-08-18 0 0.045 0.045 0.046 0.045 0.049 92,760,000 4,275,265 0.0461 7.500 7.500 7.667 7.500 8.167 556,560 7.6816 -6.25%
2009-08-17 0 0.048 0.048 0.049 0.045 0.051 282,630,000 13,575,345 0.0480 8.000 8.000 8.167 7.500 8.500 1,695,780 8.0054 4.35%
2009-08-14 0 0.046 0.046 0.047 0.042 0.050 253,580,000 11,794,805 0.0465 7.667 7.667 7.833 7.000 8.333 1,521,480 7.7522 9.52%
2009-08-13 0 0.042 0.042 0.043 0.042 0.043 56,750,000 2,415,595 0.0426 7.000 7.000 7.167 7.000 7.167 340,500 7.0943 -2.33%
2009-08-12 0 0.043 0.042 0.044 0.042 0.044 38,725,000 1,665,580 0.0430 7.167 7.000 7.333 7.000 7.333 232,350 7.1684 0.00%
2009-08-11 0 0.043 0.042 0.043 0.042 0.043 79,955,000 3,390,505 0.0424 7.167 7.000 7.167 7.000 7.167 479,730 7.0675 0.00%
2009-08-10 0 0.043 0.043 0.044 0.042 0.046 55,365,000 2,424,785 0.0438 7.167 7.167 7.333 7.000 7.667 332,190 7.2994 -4.44%
2009-08-07 0 0.045 0.045 0.046 0.045 0.048 36,255,000 1,675,140 0.0462 7.500 7.500 7.667 7.500 8.000 217,530 7.7007 -4.26%
2009-08-06 0 0.047 0.047 0.048 0.047 0.049 27,780,000 1,318,865 0.0475 7.833 7.833 8.000 7.833 8.167 166,680 7.9126 -4.08%
2009-08-05 0 0.049 0.048 0.049 0.047 0.050 71,560,000 3,480,470 0.0486 8.167 8.000 8.167 7.833 8.333 429,360 8.1062 0.00%
2009-08-04 0 0.049 0.048 0.049 0.048 0.051 66,255,000 3,270,660 0.0494 8.167 8.000 8.167 8.000 8.500 397,530 8.2275 0.00%
2009-08-03 0 0.049 0.049 0.050 0.049 0.052 74,300,000 3,749,985 0.0505 8.167 8.167 8.333 8.167 8.667 445,800 8.4118 -2.00%
2009-07-31 0 0.050 0.049 0.050 0.049 0.051 54,000,000 2,698,250 0.0500 8.333 8.167 8.333 8.167 8.500 324,000 8.3279 -1.96%
2009-07-30 0 0.051 0.050 0.051 0.050 0.053 115,660,000 5,956,580 0.0515 8.500 8.333 8.500 8.333 8.833 693,960 8.5835 -1.92%
2009-07-29 0 0.052 0.051 0.052 0.052 0.053 52,225,000 2,728,325 0.0522 8.667 8.500 8.667 8.667 8.833 313,350 8.7070 -1.89%
2009-07-28 0 0.053 0.052 0.053 0.052 0.054 94,130,000 5,013,950 0.0533 8.833 8.667 8.833 8.667 9.000 564,780 8.8777 0.00%
2009-07-27 0 0.053 0.052 0.053 0.052 0.054 109,445,000 5,782,825 0.0528 8.833 8.667 8.833 8.667 9.000 656,670 8.8063 0.00%
2009-07-24 0 0.053 0.053 0.054 0.053 0.055 86,295,000 4,627,010 0.0536 8.833 8.833 9.000 8.833 9.167 517,770 8.9364 -1.85%
2009-07-23 0 0.054 0.053 0.054 0.053 0.055 106,780,000 5,792,650 0.0542 9.000 8.833 9.000 8.833 9.167 640,680 9.0414 0.00%
2009-07-22 0 0.054 0.053 0.054 0.053 0.055 99,500,000 5,356,035 0.0538 9.000 8.833 9.000 8.833 9.167 597,000 8.9716 1.89%
2009-07-21 0 0.053 0.053 0.054 0.052 0.056 66,440,924 3,608,626 0.0543 8.833 8.833 9.000 8.667 9.333 398,646 9.0522 -3.64%
2009-07-20 0 0.055 0.054 0.055 0.054 0.057 70,490,000 3,883,925 0.0551 9.167 9.000 9.167 9.000 9.500 422,940 9.1832 -3.51%
2009-07-17 0 0.057 0.056 0.057 0.055 0.058 58,135,000 3,265,245 0.0562 9.500 9.333 9.500 9.167 9.667 348,810 9.3611 0.00%
2009-07-16 0 0.057 0.057 0.058 0.056 0.059 43,980,000 2,530,190 0.0575 9.500 9.500 9.667 9.333 9.833 263,880 9.5884 0.00%
2009-07-15 0 0.057 0.057 0.058 0.054 0.058 25,300,000 1,446,365 0.0572 9.500 9.500 9.667 9.000 9.667 151,800 9.5281 3.64%
2009-07-14 0 0.055 0.055 0.056 0.054 0.057 31,015,000 1,712,260 0.0552 9.167 9.167 9.333 9.000 9.500 186,090 9.2012 0.00%
2009-07-13 0 0.055 0.055 0.056 0.055 0.057 29,810,000 1,657,650 0.0556 9.167 9.167 9.333 9.167 9.500 178,860 9.2679 -3.51%
2009-07-10 0 0.057 0.057 0.058 0.057 0.059 11,055,000 633,010 0.0573 9.500 9.500 9.667 9.500 9.833 66,330 9.5433 -1.72%
2009-07-09 0 0.058 0.057 0.058 0.057 0.059 18,630,000 1,078,990 0.0579 9.667 9.500 9.667 9.500 9.833 111,780 9.6528 1.75%
2009-07-08 0 0.057 0.057 0.058 0.056 0.057 16,464,000 931,260 0.0566 9.500 9.500 9.667 9.333 9.500 98,784 9.4272 3.64%
2009-07-07 0 0.055 0.055 0.057 0.055 0.058 16,785,000 955,770 0.0569 9.167 9.167 9.500 9.167 9.667 100,710 9.4903 1.85%
2009-07-06 0 0.054 0.054 0.056 0.053 0.056 19,930,000 1,087,650 0.0546 9.000 9.000 9.333 8.833 9.333 119,580 9.0956 -3.57%
2009-07-03 0 0.056 0.055 0.056 0.054 0.057 12,225,000 678,465 0.0555 9.333 9.167 9.333 9.000 9.500 73,350 9.2497 -1.75%
2009-07-02 0 0.057 0.057 0.058 0.056 0.059 51,280,000 2,914,925 0.0568 9.500 9.500 9.667 9.333 9.833 307,680 9.4739 -1.72%
2009-06-30 0 0.058 0.058 0.059 0.058 0.059 21,415,000 1,255,055 0.0586 9.667 9.667 9.833 9.667 9.833 128,490 9.7677 -1.69%
2009-06-29 0 0.059 0.059 0.060 0.059 0.060 11,975,000 708,200 0.0591 9.833 9.833 10.000 9.833 10.000 71,850 9.8566 -1.67%
2009-06-26 0 0.060 0.059 0.060 0.058 0.061 36,240,000 2,143,600 0.0592 10.000 9.833 10.000 9.667 10.17 217,440 9.8584 0.00%
2009-06-25 0 0.060 0.059 0.060 0.058 0.061 73,610,000 4,394,590 0.0597 10.000 9.833 10.000 9.667 10.17 441,660 9.9502 0.00%
2009-06-24 0 0.060 0.059 0.060 0.059 0.062 51,560,000 3,096,145 0.0600 10.000 9.833 10.000 9.833 10.33 309,360 10.008 -1.64%
2009-06-23 0 0.061 0.060 0.061 0.059 0.063 75,540,000 4,600,630 0.0609 10.17 10.000 10.17 9.833 10.50 453,240 10.151 -4.69%
2009-06-22 0 0.064 0.063 0.064 0.059 0.065 236,115,000 14,484,545 0.0613 10.67 10.50 10.67 9.833 10.83 1,416,690 10.224 10.34%
2009-06-19 0 0.058 0.058 0.059 0.058 0.061 62,785,000 3,718,835 0.0592 9.667 9.667 9.833 9.667 10.17 376,710 9.8719 -3.33%
2009-06-18 0 0.060 0.060 0.061 0.057 0.065 213,260,000 12,961,810 0.0608 10.000 10.000 10.17 9.500 10.83 1,279,560 10.130 0.00%
2009-06-17 0 0.060 0.059 0.060 0.054 0.061 31,305,000 1,846,475 0.0590 10.000 9.833 10.000 9.000 10.17 187,830 9.8306 7.14%
2009-06-16 0 0.056 0.056 0.057 0.054 0.058 63,330,000 3,539,930 0.0559 9.333 9.333 9.500 9.000 9.667 379,980 9.3161 -5.08%
2009-06-15 0 0.059 0.058 0.059 0.057 0.059 31,445,000 1,820,025 0.0579 9.833 9.667 9.833 9.500 9.833 188,670 9.6466 0.00%
2009-06-12 0 0.059 0.058 0.060 0.058 0.062 72,980,000 4,352,765 0.0596 9.833 9.667 10.000 9.667 10.33 437,880 9.9405 -1.67%
2009-06-11 0 0.060 0.060 0.062 0.059 0.062 81,765,000 4,943,990 0.0605 10.000 10.000 10.33 9.833 10.33 490,590 10.078 0.00%
2009-06-10 0 0.060 0.060 0.061 0.058 0.062 96,650,000 5,747,865 0.0595 10.000 10.000 10.17 9.667 10.33 579,900 9.9118 0.00%
2009-06-09 0 0.060 0.059 0.060 0.058 0.066 101,825,000 6,169,580 0.0606 10.000 9.833 10.000 9.667 11.00 610,950 10.098 -6.25%
2009-06-08 0 0.064 0.063 0.064 0.062 0.072 233,815,000 15,493,310 0.0663 10.67 10.50 10.67 10.33 12.00 1,402,890 11.044 -9.86%
2009-06-05 0 0.071 0.070 0.071 0.069 0.073 115,670,000 8,135,920 0.0703 11.83 11.67 11.83 11.50 12.17 694,020 11.723 2.90%
2009-06-04 0 0.069 0.069 0.070 0.066 0.071 204,570,000 13,912,710 0.0680 11.50 11.50 11.67 11.00 11.83 1,227,420 11.335 2.99%
2009-06-03 0 0.067 0.067 0.068 0.065 0.075 267,897,462 18,586,874 0.0694 11.17 11.17 11.33 10.83 12.50 1,607,385 11.563 1.52%
2009-06-02 0 0.066 0.065 0.066 0.059 0.069 134,500,000 8,788,120 0.0653 11.00 10.83 11.00 9.833 11.50 807,000 10.890 10.00%
2009-06-01 0 0.060 0.059 0.060 0.054 0.060 137,680,000 7,873,410 0.0572 10.000 9.833 10.000 9.000 10.000 826,080 9.5311 13.21%
2009-05-29 0 0.053 0.052 0.053 0.051 0.054 38,500,000 2,018,800 0.0524 8.833 8.667 8.833 8.500 9.000 231,000 8.7394 1.92%
2009-05-27 0 0.052 0.052 0.053 0.052 0.055 73,575,000 3,911,325 0.0532 8.667 8.667 8.833 8.667 9.167 441,450 8.8602 -1.89%
2009-05-26 0 0.053 0.052 0.053 0.050 0.053 44,780,000 2,304,650 0.0515 8.833 8.667 8.833 8.333 8.833 268,680 8.5777 6.00%
2009-05-25 0 0.050 0.049 0.050 0.049 0.051 27,915,000 1,400,040 0.0502 8.333 8.167 8.333 8.167 8.500 167,490 8.3589 0.00%
2009-05-22 0 0.050 0.049 0.050 0.048 0.053 90,130,000 4,568,560 0.0507 8.333 8.167 8.333 8.000 8.833 540,780 8.4481 -1.96%
2009-05-21 0 0.051 0.051 0.052 0.049 0.056 161,725,000 8,426,950 0.0521 8.500 8.500 8.667 8.167 9.333 970,350 8.6844 2.00%
2009-05-20 0 0.050 0.050 0.051 0.049 0.052 69,740,000 3,501,340 0.0502 8.333 8.333 8.500 8.167 8.667 418,440 8.3676 6.38%
2009-05-19 0 0.047 0.047 0.050 0.047 0.053 104,785,000 5,266,500 0.0503 7.833 7.833 8.333 7.833 8.833 628,710 8.3767 -7.84%
2009-05-18 0 0.051 0.050 0.052 0.043 0.054 201,215,470 9,949,632 0.0494 8.500 8.333 8.667 7.167 9.000 1,207,293 8.2413 13.33%
2009-05-15 0 0.045 0.045 0.046 0.043 0.045 62,880,000 2,788,850 0.0444 7.500 7.500 7.667 7.167 7.500 377,280 7.3920 7.14%
2009-05-14 0 0.042 0.041 0.042 0.040 0.043 27,590,000 1,139,940 0.0413 7.000 6.833 7.000 6.667 7.167 165,540 6.8862 0.00%
2009-05-13 0 0.042 0.041 0.042 0.041 0.044 29,815,000 1,268,945 0.0426 7.000 6.833 7.000 6.833 7.333 178,890 7.0934 0.00%
2009-05-12 0 0.042 0.041 0.042 0.040 0.043 52,025,000 2,148,295 0.0413 7.000 6.833 7.000 6.667 7.167 312,150 6.8823 5.00%
2009-05-11 0 0.040 0.039 0.040 0.039 0.045 64,065,000 2,684,360 0.0419 6.667 6.500 6.667 6.500 7.500 384,390 6.9834 -6.98%
2009-05-08 0 0.043 0.043 0.044 0.041 0.045 47,060,000 2,045,230 0.0435 7.167 7.167 7.333 6.833 7.500 282,360 7.2433 -2.27%
2009-05-07 0 0.044 0.044 0.045 0.043 0.049 74,695,000 3,397,330 0.0455 7.333 7.333 7.500 7.167 8.167 448,170 7.5804 2.33%
2009-05-06 0 0.043 0.043 0.044 0.038 0.044 75,290,000 3,124,860 0.0415 7.167 7.167 7.333 6.333 7.333 451,740 6.9174 7.50%
2009-05-05 0 0.040 0.039 0.040 0.036 0.040 73,770,000 2,830,115 0.0384 6.667 6.500 6.667 6.000 6.667 442,620 6.3940 11.11%
2009-05-04 0 0.036 0.036 0.037 0.032 0.037 55,380,000 1,965,965 0.0355 6.000 6.000 6.167 5.333 6.167 332,280 5.9166 9.09%
2009-04-30 0 0.033 0.032 0.033 0.032 0.035 36,220,000 1,240,690 0.0343 5.500 5.333 5.500 5.333 5.833 217,320 5.7090 0.00%
2009-04-29 0 0.033 0.033 0.034 0.031 0.033 27,830,000 898,580 0.0323 5.500 5.500 5.667 5.167 5.500 166,980 5.3814 6.45%
2009-04-28 0 0.031 0.031 0.032 0.028 0.036 118,175,000 3,662,325 0.0310 5.167 5.167 5.333 4.667 6.000 709,050 5.1651 -6.06%
2009-04-27 0 0.033 0.033 0.034 0.033 0.039 54,215,000 1,932,560 0.0356 5.500 5.500 5.667 5.500 6.500 325,290 5.9410 -15.38%
2009-04-24 0 0.039 0.039 0.040 0.038 0.041 55,280,000 2,181,225 0.0395 6.500 6.500 6.667 6.333 6.833 331,680 6.5763 -2.50%
2009-04-23 0 0.040 0.040 0.041 0.038 0.042 77,590,000 3,071,675 0.0396 6.667 6.667 6.833 6.333 7.000 465,540 6.5981 2.56%
2009-04-22 0 0.039 0.038 0.039 0.035 0.045 312,040,075 12,557,817 0.0402 6.500 6.333 6.500 5.833 7.500 1,872,240 6.7074 18.18%
2009-04-21 0 0.033 0.033 0.034 0.032 0.035 23,685,000 786,575 0.0332 5.500 5.500 5.667 5.333 5.833 142,110 5.5350 -8.33%
2009-04-20 0 0.036 0.034 0.036 0.035 0.036 25,990,000 920,435 0.0354 6.000 5.667 6.000 5.833 6.000 155,940 5.9025 0.00%
2009-04-17 0 0.036 0.035 0.036 0.033 0.036 116,465,000 4,046,090 0.0347 6.000 5.833 6.000 5.500 6.000 698,790 5.7901 2.86%
2009-04-16 0 0.035 0.035 0.036 0.034 0.037 134,489,405 4,782,953 0.0356 5.833 5.833 6.000 5.667 6.167 806,936 5.9273 2.94%
2009-04-15 0 0.034 0.035 0.036 0.032 0.037 158,375,000 5,414,185 0.0342 5.667 5.833 6.000 5.333 6.167 950,250 5.6976 3.03%
2009-04-14 0 0.033 0.033 0.034 0.029 0.034 169,635,000 5,486,415 0.0323 5.500 5.500 5.667 4.833 5.667 1,017,810 5.3904 17.86%
2009-04-09 0 0.028 0.028 0.029 0.027 0.030 66,790,000 1,944,305 0.0291 4.667 4.667 4.833 4.500 5.000 400,740 4.8518 3.70%
2009-04-08 0 0.027 0.027 0.028 0.027 0.029 29,050,000 814,340 0.0280 4.500 4.500 4.667 4.500 4.833 174,300 4.6721 -3.57%
2009-04-07 0 0.028 0.028 0.029 0.027 0.028 22,340,000 622,320 0.0279 4.667 4.667 4.833 4.500 4.667 134,040 4.6428 0.00%
2009-04-06 0 0.028 0.028 0.029 0.028 0.030 45,455,000 1,312,565 0.0289 4.667 4.667 4.833 4.667 5.000 272,730 4.8127 -6.67%
2009-04-03 0 0.030 0.029 0.030 0.028 0.032 50,690,000 1,515,950 0.0299 5.000 4.833 5.000 4.667 5.333 304,140 4.9844 3.45%
2009-04-02 0 0.029 0.028 0.029 0.027 0.032 64,465,000 1,948,315 0.0302 4.833 4.667 4.833 4.500 5.333 386,790 5.0371 3.57%
2009-04-01 0 0.028 0.028 0.029 0.027 0.028 6,615,000 183,270 0.0277 4.667 4.667 4.833 4.500 4.667 39,690 4.6175 0.00%
2009-03-31 0 0.028 0.028 0.029 0.027 0.028 9,430,000 260,840 0.0277 4.667 4.667 4.833 4.500 4.667 56,580 4.6101 -3.45%
2009-03-30 0 0.029 0.028 0.029 0.027 0.030 50,150,000 1,417,365 0.0283 4.833 4.667 4.833 4.500 5.000 300,900 4.7104 0.00%
2009-03-27 0 0.029 0.028 0.029 0.026 0.029 39,915,791 1,106,009 0.0277 4.833 4.667 4.833 4.333 4.833 239,495 4.6181 11.54%
2009-03-26 0 0.026 0.026 0.027 0.025 0.026 7,090,000 180,610 0.0255 4.333 4.333 4.500 4.167 4.333 42,540 4.2457 0.00%
2009-03-25 0 0.026 0.025 0.027 0.025 0.026 18,755,000 487,035 0.0260 4.333 4.167 4.500 4.167 4.333 112,530 4.3280 4.00%
2009-03-24 0 0.025 0.024 0.025 0.023 0.026 27,310,000 668,095 0.0245 4.167 4.000 4.167 3.833 4.333 163,860 4.0772 8.70%
2009-03-23 0 0.023 0.023 0.024 0.022 0.024 14,060,000 326,200 0.0232 3.833 3.833 4.000 3.667 4.000 84,360 3.8668 4.55%
2009-03-20 0 0.022 0.022 0.023 0.021 0.022 5,220,000 114,420 0.0219 3.667 3.667 3.833 3.500 3.667 31,320 3.6533 0.00%
2009-03-19 0 0.022 0.021 0.022 0.021 0.022 12,265,000 262,700 0.0214 3.667 3.500 3.667 3.500 3.667 73,590 3.5698 0.00%
2009-03-18 0 0.022 0.022 0.023 0.022 0.022 6,381,500 140,378 0.0220 3.667 3.667 3.833 3.667 3.667 38,289 3.6663 0.00%
2009-03-17 0 0.022 0.022 0.023 0.022 0.023 6,200,000 141,600 0.0228 3.667 3.667 3.833 3.667 3.833 37,200 3.8065 -4.35%
2009-03-16 0 0.023 0.023 0.024 0.023 0.024 6,565,000 153,095 0.0233 3.833 3.833 4.000 3.833 4.000 39,390 3.8866 -4.17%
2009-03-13 0 0.024 0.022 0.024 0.022 0.024 5,870,000 136,520 0.0233 4.000 3.667 4.000 3.667 4.000 35,220 3.8762 9.09%
2009-03-12 0 0.022 0.022 0.024 0.022 0.023 2,760,000 63,070 0.0229 3.667 3.667 4.000 3.667 3.833 16,560 3.8086 -4.35%
2009-03-11 0 0.023 0.023 0.024 0.023 0.024 2,190,000 50,870 0.0232 3.833 3.833 4.000 3.833 4.000 13,140 3.8714 4.55%
2009-03-10 0 0.022 0.022 0.023 0.022 0.024 12,775,000 293,515 0.0230 3.667 3.667 3.833 3.667 4.000 76,650 3.8293 -4.35%
2009-03-09 0 0.023 0.023 0.024 0.023 0.024 5,380,000 123,790 0.0230 3.833 3.833 4.000 3.833 4.000 32,280 3.8349 -4.17%
2009-03-06 0 0.024 0.023 0.024 0.023 0.024 5,765,000 137,295 0.0238 4.000 3.833 4.000 3.833 4.000 34,590 3.9692 0.00%
2009-03-05 0 0.024 0.023 0.025 0.024 0.024 6,410,000 153,840 0.0240 4.000 3.833 4.167 4.000 4.000 38,460 4.0000 0.00%
2009-03-04 0 0.024 0.023 0.025 0.024 0.025 3,905,000 95,125 0.0244 4.000 3.833 4.167 4.000 4.167 23,430 4.0600 0.00%
2009-03-03 0 0.024 0.023 0.024 0.023 0.024 2,700,000 64,500 0.0239 4.000 3.833 4.000 3.833 4.000 16,200 3.9815 -4.00%
2009-03-02 0 0.025 0.024 0.025 0.023 0.025 12,315,000 298,160 0.0242 4.167 4.000 4.167 3.833 4.167 73,890 4.0352 4.17%
2009-02-27 0 0.024 0.024 0.025 0.024 0.025 8,887,437 213,384 0.0240 4.000 4.000 4.167 4.000 4.167 53,325 4.0016 -4.00%
2009-02-26 0 0.025 0.024 0.026 0.024 0.026 5,235,000 130,680 0.0250 4.167 4.000 4.333 4.000 4.333 31,410 4.1605 0.00%
2009-02-25 0 0.025 0.025 0.026 0.025 0.026 5,165,000 129,535 0.0251 4.167 4.167 4.333 4.167 4.333 30,990 4.1799 0.00%
2009-02-24 0 0.025 0.025 0.026 0.024 0.026 15,525,000 389,355 0.0251 4.167 4.167 4.333 4.000 4.333 93,150 4.1799 -3.85%
2009-02-23 0 0.026 0.025 0.026 0.025 0.026 5,860,000 147,640 0.0252 4.333 4.167 4.333 4.167 4.333 35,160 4.1991 -3.70%
2009-02-20 0 0.027 0.025 0.027 0.025 0.027 7,975,000 206,025 0.0258 4.500 4.167 4.500 4.167 4.500 47,850 4.3056 0.00%
2009-02-19 0 0.027 0.026 0.028 0.026 0.028 5,755,000 154,290 0.0268 4.500 4.333 4.667 4.333 4.667 34,530 4.4683 0.00%
2009-02-18 0 0.027 0.026 0.027 0.025 0.027 4,825,000 125,150 0.0259 4.500 4.333 4.500 4.167 4.500 28,950 4.3230 3.85%
2009-02-17 0 0.026 0.025 0.027 0.026 0.027 2,805,000 73,130 0.0261 4.333 4.167 4.500 4.333 4.500 16,830 4.3452 -3.70%
2009-02-16 0 0.027 0.027 0.028 0.027 0.028 10,695,000 291,395 0.0272 4.500 4.500 4.667 4.500 4.667 64,170 4.5410 -6.90%
2009-02-13 0 0.029 0.027 0.029 0.027 0.030 58,925,000 1,682,545 0.0286 4.833 4.500 4.833 4.500 5.000 353,550 4.7590 7.41%
2009-02-12 0 0.027 0.025 0.027 0.025 0.028 13,445,000 355,360 0.0264 4.500 4.167 4.500 4.167 4.667 80,670 4.4051 3.85%
2009-02-11 0 0.026 0.026 0.027 0.025 0.027 6,025,000 156,550 0.0260 4.333 4.333 4.500 4.167 4.500 36,150 4.3306 -3.70%
2009-02-10 0 0.027 0.026 0.027 0.025 0.027 13,095,000 338,210 0.0258 4.500 4.333 4.500 4.167 4.500 78,570 4.3046 0.00%
2009-02-09 0 0.027 0.026 0.027 0.025 0.027 3,675,000 95,435 0.0260 4.500 4.333 4.500 4.167 4.500 22,050 4.3281 3.85%
2009-02-06 0 0.026 0.026 0.027 0.025 0.027 1,685,000 43,830 0.0260 4.333 4.333 4.500 4.167 4.500 10,110 4.3353 0.00%
2009-02-05 0 0.026 0.025 0.027 0.026 0.027 4,350,000 113,110 0.0260 4.333 4.167 4.500 4.333 4.500 26,100 4.3337 0.00%
2009-02-04 0 0.026 0.025 0.026 0.024 0.026 4,635,000 114,515 0.0247 4.333 4.167 4.333 4.000 4.333 27,810 4.1178 4.00%
2009-02-03 0 0.025 0.025 0.026 0.024 0.025 12,790,000 314,550 0.0246 4.167 4.167 4.333 4.000 4.167 76,740 4.0989 4.17%
2009-02-02 0 0.024 0.024 0.025 0.024 0.025 8,460,000 207,095 0.0245 4.000 4.000 4.167 4.000 4.167 50,760 4.0799 -7.69%
2009-01-30 0 0.026 0.026 0.027 0.025 0.026 4,085,000 103,305 0.0253 4.333 4.333 4.500 4.167 4.333 24,510 4.2148 4.00%
2009-01-29 0 0.025 0.025 0.026 0.025 0.026 1,905,000 48,420 0.0254 4.167 4.167 4.333 4.167 4.333 11,430 4.2362 0.00%
2009-01-23 0 0.025 0.025 0.026 0.025 0.026 16,910,000 428,850 0.0254 4.167 4.167 4.333 4.167 4.333 101,460 4.2268 0.00%
2009-01-22 0 0.025 0.025 0.026 0.025 0.027 21,660,000 557,335 0.0257 4.167 4.167 4.333 4.167 4.500 129,960 4.2885 -7.41%
2009-01-21 0 0.027 0.025 0.027 0.025 0.028 17,840,000 476,325 0.0267 4.500 4.167 4.500 4.167 4.667 107,040 4.4500 -3.57%
2009-01-20 0 0.028 0.027 0.028 0.027 0.033 61,420,000 1,832,375 0.0298 4.667 4.500 4.667 4.500 5.500 368,520 4.9723 7.69%
2009-01-19 0 0.026 0.026 0.027 0.025 0.027 6,420,000 166,860 0.0260 4.333 4.333 4.500 4.167 4.500 38,520 4.3318 0.00%
2009-01-16 0 0.026 0.026 0.027 0.026 0.028 6,395,000 170,315 0.0266 4.333 4.333 4.500 4.333 4.667 38,370 4.4388 -7.14%
2009-01-15 0 0.028 0.027 0.028 0.026 0.028 5,305,000 143,220 0.0270 4.667 4.500 4.667 4.333 4.667 31,830 4.4995 0.00%
2009-01-14 0 0.028 0.027 0.029 0.028 0.029 11,010,000 310,180 0.0282 4.667 4.500 4.833 4.667 4.833 66,060 4.6954 0.00%
2009-01-13 0 0.028 0.027 0.028 0.026 0.028 5,535,000 147,250 0.0266 4.667 4.500 4.667 4.333 4.667 33,210 4.4339 0.00%
2009-01-12 0 0.028 0.027 0.028 0.027 0.028 6,570,000 180,390 0.0275 4.667 4.500 4.667 4.500 4.667 39,420 4.5761 0.00%
2009-01-09 0 0.028 0.028 0.029 0.028 0.030 23,030,000 654,700 0.0284 4.667 4.667 4.833 4.667 5.000 138,180 4.7380 0.00%
2009-01-08 0 0.028 0.028 0.029 0.028 0.029 15,440,000 437,650 0.0283 4.667 4.667 4.833 4.667 4.833 92,640 4.7242 -6.67%
2009-01-07 0 0.030 0.029 0.030 0.029 0.033 66,050,000 2,046,310 0.0310 5.000 4.833 5.000 4.833 5.500 396,300 5.1635 0.00%
2009-01-06 0 0.030 0.029 0.030 0.029 0.031 20,650,000 614,180 0.0297 5.000 4.833 5.000 4.833 5.167 123,900 4.9571 0.00%
2009-01-05 0 0.030 0.029 0.030 0.027 0.030 30,510,000 872,095 0.0286 5.000 4.833 5.000 4.500 5.000 183,060 4.7640 7.14%
2009-01-02 0 0.028 0.027 0.029 0.028 0.029 2,150,000 60,425 0.0281 4.667 4.500 4.833 4.667 4.833 12,900 4.6841 0.00%
2008-12-31 0 0.028 0.027 0.029 0.026 0.028 1,940,000 52,940 0.0273 4.667 4.500 4.833 4.333 4.667 11,640 4.5481 3.70%
2008-12-30 0 0.027 0.027 0.028 0.027 0.028 1,500,300 41,306 0.0275 4.500 4.500 4.667 4.500 4.667 9,002 4.5886 -3.57%
2008-12-29 0 0.028 0.027 0.028 0.027 0.028 2,155,000 58,540 0.0272 4.667 4.500 4.667 4.500 4.667 12,930 4.5275 -3.45%
2008-12-24 0 0.029 0.028 0.029 0.027 0.029 1,990,000 54,720 0.0275 4.833 4.667 4.833 4.500 4.833 11,940 4.5829 3.57%
2008-12-23 0 0.028 0.027 0.028 0.027 0.029 7,130,000 198,985 0.0279 4.667 4.500 4.667 4.500 4.833 42,780 4.6514 -6.67%
2008-12-22 0 0.030 0.028 0.030 0.028 0.032 18,025,000 538,900 0.0299 5.000 4.667 5.000 4.667 5.333 108,150 4.9829 0.00%
2008-12-19 0 0.030 0.029 0.030 0.028 0.033 29,475,000 886,150 0.0301 5.000 4.833 5.000 4.667 5.500 176,850 5.0107 3.45%
2008-12-18 0 0.029 0.027 0.029 0.027 0.029 19,150,000 530,310 0.0277 4.833 4.500 4.833 4.500 4.833 114,900 4.6154 7.41%
2008-12-17 0 0.027 0.027 0.028 0.027 0.027 3,545,000 95,715 0.0270 4.500 4.500 4.667 4.500 4.500 21,270 4.5000 0.00%
2008-12-16 0 0.027 0.027 0.028 0.027 0.028 10,845,000 301,550 0.0278 4.500 4.500 4.667 4.500 4.667 65,070 4.6342 0.00%
2008-12-15 0 0.027 0.026 0.027 0.026 0.029 4,495,000 121,600 0.0271 4.500 4.333 4.500 4.333 4.833 26,970 4.5087 0.00%
2008-12-12 0 0.027 0.026 0.027 0.025 0.029 12,440,000 332,800 0.0268 4.500 4.333 4.500 4.167 4.833 74,640 4.4587 -3.57%
2008-12-11 0 0.028 0.027 0.028 0.026 0.029 31,680,000 872,460 0.0275 4.667 4.500 4.667 4.333 4.833 190,080 4.5900 3.70%
2008-12-10 0 0.027 0.025 0.027 0.024 0.027 9,959,000 260,772 0.0262 4.500 4.167 4.500 4.000 4.500 59,754 4.3641 12.50%
2008-12-09 0 0.024 0.024 0.026 0.024 0.026 11,275,000 279,025 0.0247 4.000 4.000 4.333 4.000 4.333 67,650 4.1245 -4.00%
2008-12-08 0 0.025 0.025 0.026 0.025 0.027 11,020,000 282,260 0.0256 4.167 4.167 4.333 4.167 4.500 66,120 4.2689 0.00%
2008-12-05 0 0.025 0.025 0.026 0.025 0.026 530,000 13,300 0.0251 4.167 4.167 4.333 4.167 4.333 3,180 4.1824 -3.85%
2008-12-04 0 0.026 0.024 0.026 0.026 0.027 3,340,000 88,500 0.0265 4.333 4.000 4.333 4.333 4.500 20,040 4.4162 4.00%
2008-12-03 0 0.025 0.024 0.025 0.024 0.025 5,720,000 139,940 0.0245 4.167 4.000 4.167 4.000 4.167 34,320 4.0775 4.17%
2008-12-02 0 0.024 0.024 0.025 0.023 0.025 941,000 23,294 0.0248 4.000 4.000 4.167 3.833 4.167 5,646 4.1258 -4.00%
2008-12-01 0 0.025 0.025 0.026 0.025 0.027 1,615,000 41,615 0.0258 4.167 4.167 4.333 4.167 4.500 9,690 4.2946 0.00%
2008-11-28 0 0.025 0.024 0.025 0.024 0.026 3,560,000 89,185 0.0251 4.167 4.000 4.167 4.000 4.333 21,360 4.1753 4.17%
2008-11-27 0 0.024 0.024 0.025 0.023 0.025 1,925,000 47,225 0.0245 4.000 4.000 4.167 3.833 4.167 11,550 4.0887 0.00%
2008-11-26 0 0.024 0.024 0.025 0.023 0.025 2,705,000 65,620 0.0243 4.000 4.000 4.167 3.833 4.167 16,230 4.0431 -4.00%
2008-11-25 0 0.025 0.024 0.026 0.024 0.025 410,000 10,140 0.0247 4.167 4.000 4.333 4.000 4.167 2,460 4.1220 4.17%
2008-11-24 0 0.024 0.024 0.027 0.024 0.027 1,290,000 33,080 0.0256 4.000 4.000 4.500 4.000 4.500 7,740 4.2739 -11.11%
2008-11-21 0 0.027 0.025 0.027 0.025 0.027 3,100,000 77,970 0.0252 4.500 4.167 4.500 4.167 4.500 18,600 4.1919 12.50%
2008-11-20 0 0.024 0.024 0.025 0.022 0.024 1,065,000 25,390 0.0238 4.000 4.000 4.167 3.667 4.000 6,390 3.9734 -4.00%
2008-11-19 0 0.025 0.024 0.025 0.024 0.025 2,210,000 55,090 0.0249 4.167 4.000 4.167 4.000 4.167 13,260 4.1546 4.17%
2008-11-18 0 0.024 0.024 0.025 0.024 0.025 1,285,000 31,240 0.0243 4.000 4.000 4.167 4.000 4.167 7,710 4.0519 -4.00%
2008-11-17 0 0.025 0.025 0.026 0.025 0.025 1,145,000 28,625 0.0250 4.167 4.167 4.333 4.167 4.167 6,870 4.1667 -7.41%
2008-11-14 0 0.027 0.027 0.029 0.027 0.029 1,440,000 39,560 0.0275 4.500 4.500 4.833 4.500 4.833 8,640 4.5787 -3.57%
2008-11-13 0 0.028 0.028 0.030 0.028 0.030 3,420,000 97,160 0.0284 4.667 4.667 5.000 4.667 5.000 20,520 4.7349 -6.67%
2008-11-12 0 0.030 0.029 0.030 0.024 0.030 13,210,000 364,405 0.0276 5.000 4.833 5.000 4.000 5.000 79,260 4.5976 11.11%
2008-11-11 0 0.027 0.025 0.027 0.022 0.027 10,440,000 280,605 0.0269 4.500 4.167 4.500 3.667 4.500 62,640 4.4796 3.85%
2008-11-10 0 0.026 0.026 0.027 0.025 0.027 6,361,000 162,375 0.0255 4.333 4.333 4.500 4.167 4.500 38,166 4.2544 4.00%
2008-11-07 0 0.025 0.024 0.026 0.024 0.026 5,825,000 145,575 0.0250 4.167 4.000 4.333 4.000 4.333 34,950 4.1652 0.00%
2008-11-06 0 0.025 0.024 0.025 0.024 0.025 3,100,000 76,800 0.0248 4.167 4.000 4.167 4.000 4.167 18,600 4.1290 -7.41%
2008-11-05 0 0.027 0.025 0.027 0.025 0.028 10,245,000 274,785 0.0268 4.500 4.167 4.500 4.167 4.667 61,470 4.4702 3.85%
2008-11-04 0 0.026 0.025 0.026 0.023 0.026 8,180,000 203,515 0.0249 4.333 4.167 4.333 3.833 4.333 49,080 4.1466 4.00%
2008-11-03 0 0.025 0.024 0.026 0.022 0.026 6,365,000 156,315 0.0246 4.167 4.000 4.333 3.667 4.333 38,190 4.0931 4.17%
2008-10-31 0 0.024 0.023 0.025 0.022 0.024 9,465,000 220,410 0.0233 4.000 3.833 4.167 3.667 4.000 56,790 3.8811 9.09%
2008-10-30 0 0.022 0.020 0.022 0.020 0.023 3,720,500 80,267 0.0216 3.667 3.333 3.667 3.333 3.833 22,323 3.5957 4.76%
2008-10-29 0 0.021 0.021 0.023 0.020 0.023 4,850,000 102,350 0.0211 3.500 3.500 3.833 3.333 3.833 29,100 3.5172 5.00%
2008-10-28 0 0.020 0.020 0.021 0.019 0.021 10,295,000 208,500 0.0203 3.333 3.333 3.500 3.167 3.500 61,770 3.3754 -4.76%
2008-10-27 0 0.021 0.021 0.023 0.020 0.023 21,840,000 476,325 0.0218 3.500 3.500 3.833 3.333 3.833 131,040 3.6350 0.00%
2008-10-24 0 0.021 0.021 0.022 0.020 0.022 3,495,000 72,920 0.0209 3.500 3.500 3.667 3.333 3.667 20,970 3.4773 0.00%
2008-10-23 0 0.021 0.021 0.024 0.020 0.024 11,705,000 252,310 0.0216 3.500 3.500 4.000 3.333 4.000 70,230 3.5926 -8.70%
2008-10-22 0 0.023 0.022 0.023 0.022 0.024 7,515,000 172,545 0.0230 3.833 3.667 3.833 3.667 4.000 45,090 3.8267 0.00%
2008-10-21 0 0.023 0.023 0.024 0.022 0.024 6,420,000 149,270 0.0233 3.833 3.833 4.000 3.667 4.000 38,520 3.8751 -4.17%
2008-10-20 0 0.024 0.024 0.025 0.022 0.026 13,445,000 317,855 0.0236 4.000 4.000 4.167 3.667 4.333 80,670 3.9402 -7.69%
2008-10-17 0 0.026 0.026 0.027 0.026 0.028 6,540,000 173,490 0.0265 4.333 4.333 4.500 4.333 4.667 39,240 4.4213 -3.70%
2008-10-16 0 0.027 0.027 0.028 0.026 0.027 16,950,000 448,270 0.0264 4.500 4.500 4.667 4.333 4.500 101,700 4.4078 -6.90%
2008-10-15 0 0.029 0.028 0.029 0.028 0.030 3,860,000 113,850 0.0295 4.833 4.667 4.833 4.667 5.000 23,160 4.9158 -3.33%
2008-10-14 0 0.030 0.029 0.030 0.027 0.031 13,995,000 407,890 0.0291 5.000 4.833 5.000 4.500 5.167 83,970 4.8576 11.11%
2008-10-13 0 0.027 0.027 0.028 0.023 0.029 6,425,000 177,535 0.0276 4.500 4.500 4.667 3.833 4.833 38,550 4.6053 3.85%
2008-10-10 0 0.026 0.026 0.028 0.026 0.030 15,740,000 434,055 0.0276 4.333 4.333 4.667 4.333 5.000 94,440 4.5961 -10.34%
2008-10-09 0 0.029 0.029 0.031 0.029 0.032 1,250,000 38,750 0.0310 4.833 4.833 5.167 4.833 5.333 7,500 5.1667 -6.45%
2008-10-08 0 0.031 0.029 0.031 0.029 0.031 4,370,000 130,780 0.0299 5.167 4.833 5.167 4.833 5.167 26,220 4.9878 -3.13%
2008-10-06 0 0.032 0.031 0.032 0.031 0.033 7,750,000 245,505 0.0317 5.333 5.167 5.333 5.167 5.500 46,500 5.2797 -3.03%
2008-10-03 0 0.033 0.030 0.033 0.029 0.033 6,850,000 217,965 0.0318 5.500 5.000 5.500 4.833 5.500 41,100 5.3033 10.00%
2008-10-02 0 0.030 0.029 0.031 0.025 0.030 11,905,000 328,950 0.0276 5.000 4.833 5.167 4.167 5.000 71,430 4.6052 -3.23%
2008-09-30 0 0.031 0.031 0.032 0.027 0.031 5,335,000 159,265 0.0299 5.167 5.167 5.333 4.500 5.167 32,010 4.9755 -3.13%
2008-09-29 0 0.032 0.032 0.033 0.031 0.033 2,195,000 71,045 0.0324 5.333 5.333 5.500 5.167 5.500 13,170 5.3945 -3.03%
2008-09-26 0 0.033 0.033 0.034 0.030 0.033 5,535,000 178,735 0.0323 5.500 5.500 5.667 5.000 5.500 33,210 5.3820 3.12%
2008-09-25 0 0.032 0.032 0.033 0.032 0.033 5,845,000 189,390 0.0324 5.333 5.333 5.500 5.333 5.500 35,070 5.4003 -3.03%
2008-09-24 0 0.033 0.031 0.033 0.031 0.033 5,965,000 189,300 0.0317 5.500 5.167 5.500 5.167 5.500 35,790 5.2892 6.45%
2008-09-23 0 0.031 0.031 0.032 0.031 0.034 8,595,000 282,230 0.0328 5.167 5.167 5.333 5.167 5.667 51,570 5.4728 -3.13%
2008-09-22 0 0.032 0.032 0.033 0.031 0.034 9,320,000 305,410 0.0328 5.333 5.333 5.500 5.167 5.667 55,920 5.4616 0.00%
2008-09-19 0 0.032 0.031 0.032 0.030 0.035 19,400,000 626,750 0.0323 5.333 5.167 5.333 5.000 5.833 116,400 5.3845 6.67%
2008-09-18 0 0.030 0.028 0.030 0.022 0.030 26,120,000 677,170 0.0259 5.000 4.667 5.000 3.667 5.000 156,720 4.3209 -3.23%
2008-09-17 0 0.031 0.030 0.031 0.029 0.035 19,465,000 594,345 0.0305 5.167 5.000 5.167 4.833 5.833 116,790 5.0890 -8.82%
2008-09-16 0 0.034 0.033 0.035 0.032 0.036 29,715,923 986,118 0.0332 5.667 5.500 5.833 5.333 6.000 178,296 5.5308 -12.82%
2008-09-12 0 0.039 0.039 0.041 0.039 0.041 14,250,000 568,960 0.0399 6.500 6.500 6.833 6.500 6.833 85,500 6.6545 -2.50%
2008-09-11 0 0.040 0.040 0.042 0.040 0.040 8,385,000 335,400 0.0400 6.667 6.667 7.000 6.667 6.667 50,310 6.6667 0.00%
2008-09-10 0 0.040 0.040 0.041 0.040 0.041 2,315,000 93,610 0.0404 6.667 6.667 6.833 6.667 6.833 13,890 6.7394 -2.44%
2008-09-09 0 0.041 0.041 0.043 0.040 0.043 4,910,000 201,100 0.0410 6.833 6.833 7.167 6.667 7.167 29,460 6.8262 0.00%
2008-09-08 0 0.041 0.041 0.042 0.040 0.043 6,637,861 271,395 0.0409 6.833 6.833 7.000 6.667 7.167 39,827 6.8143 -2.38%
2008-09-05 0 0.042 0.042 0.043 0.040 0.043 9,125,000 372,160 0.0408 7.000 7.000 7.167 6.667 7.167 54,750 6.7974 -2.33%
2008-09-04 0 0.043 0.042 0.043 0.042 0.044 2,145,000 91,000 0.0424 7.167 7.000 7.167 7.000 7.333 12,870 7.0707 2.38%
2008-09-03 0 0.042 0.042 0.043 0.042 0.045 2,760,000 117,845 0.0427 7.000 7.000 7.167 7.000 7.500 16,560 7.1162 -2.33%
2008-09-02 0 0.043 0.043 0.045 0.043 0.045 4,505,000 194,915 0.0433 7.167 7.167 7.500 7.167 7.500 27,030 7.2111 -4.44%
2008-09-01 0 0.045 0.044 0.046 0.042 0.046 4,670,000 210,120 0.0450 7.500 7.333 7.667 7.000 7.667 28,020 7.4989 4.65%
2008-08-29 0 0.043 0.043 0.045 0.043 0.046 4,260,000 192,205 0.0451 7.167 7.167 7.500 7.167 7.667 25,560 7.5198 -4.44%
2008-08-28 0 0.045 0.045 0.046 0.043 0.045 3,630,000 160,870 0.0443 7.500 7.500 7.667 7.167 7.500 21,780 7.3861 0.00%
2008-08-27 0 0.045 0.045 0.047 0.044 0.048 3,220,000 150,465 0.0467 7.500 7.500 7.833 7.333 8.000 19,320 7.7880 -2.17%
2008-08-26 0 0.046 0.046 0.047 0.045 0.046 520,000 23,420 0.0450 7.667 7.667 7.833 7.500 7.667 3,120 7.5064 -2.13%
2008-08-25 0 0.047 0.044 0.047 0.041 0.047 6,090,000 263,640 0.0433 7.833 7.333 7.833 6.833 7.833 36,540 7.2151 0.00%
2008-08-21 0 0.047 0.047 0.048 0.042 0.048 16,275,000 761,640 0.0468 7.833 7.833 8.000 7.000 8.000 97,650 7.7997 -2.08%
2008-08-20 0 0.048 0.047 0.049 0.045 0.050 9,470,000 437,930 0.0462 8.000 7.833 8.167 7.500 8.333 56,820 7.7073 6.67%
2008-08-19 0 0.045 0.044 0.046 0.045 0.045 26,170,000 1,173,800 0.0449 7.500 7.333 7.667 7.500 7.500 157,020 7.4755 0.00%
2008-08-18 0 0.045 0.044 0.045 0.044 0.051 20,455,000 925,335 0.0452 7.500 7.333 7.500 7.333 8.500 122,730 7.5396 -11.76%
2008-08-15 0 0.051 0.051 0.053 0.051 0.055 2,145,000 113,975 0.0531 8.500 8.500 8.833 8.500 9.167 12,870 8.8559 -1.92%
2008-08-14 0 0.052 0.053 0.055 0.052 0.054 3,120,000 166,295 0.0533 8.667 8.833 9.167 8.667 9.000 18,720 8.8833 -5.45%
2008-08-13 0 0.055 0.053 0.055 0.052 0.056 8,890,000 473,140 0.0532 9.167 8.833 9.167 8.667 9.333 53,340 8.8703 5.77%
2008-08-12 0 0.052 0.052 0.053 0.052 0.058 16,515,000 885,525 0.0536 8.667 8.667 8.833 8.667 9.667 99,090 8.9366 -10.34%
2008-08-11 0 0.058 0.058 0.059 0.058 0.062 5,655,000 339,375 0.0600 9.667 9.667 9.833 9.667 10.33 33,930 10.002 -6.45%
2008-08-08 0 0.062 0.062 0.063 0.060 0.065 6,985,000 446,215 0.0639 10.33 10.33 10.50 10.000 10.83 41,910 10.647 -3.13%
2008-08-07 0 0.064 0.064 0.065 0.064 0.068 10,195,000 661,430 0.0649 10.67 10.67 10.83 10.67 11.33 61,170 10.813 -5.88%
2008-08-05 0 0.068 0.068 0.069 0.066 0.068 5,510,000 371,510 0.0674 11.33 11.33 11.50 11.00 11.33 33,060 11.237 0.00%
2008-08-04 0 0.068 0.067 0.069 0.068 0.069 2,425,000 165,000 0.0680 11.33 11.17 11.50 11.33 11.50 14,550 11.340 -1.45%
2008-08-01 0 0.069 0.069 0.070 0.068 0.069 5,945,000 407,005 0.0685 11.50 11.50 11.67 11.33 11.50 35,670 11.410 0.00%
2008-07-31 0 0.069 0.069 0.070 0.069 0.072 12,400,000 872,750 0.0704 11.50 11.50 11.67 11.50 12.00 74,400 11.731 -2.82%
2008-07-30 0 0.071 0.069 0.071 0.070 0.073 8,900,000 631,025 0.0709 11.83 11.50 11.83 11.67 12.17 53,400 11.817 2.90%
2008-07-29 0 0.069 0.069 0.072 0.068 0.070 1,300,000 89,455 0.0688 11.50 11.50 12.00 11.33 11.67 7,800 11.469 -1.43%
2008-07-28 0 0.070 0.070 0.072 0.070 0.072 2,015,000 141,300 0.0701 11.67 11.67 12.00 11.67 12.00 12,090 11.687 -2.78%
2008-07-25 0 0.072 0.070 0.072 0.070 0.072 8,160,000 574,355 0.0704 12.00 11.67 12.00 11.67 12.00 48,960 11.731 1.41%
2008-07-24 0 0.071 0.071 0.072 0.071 0.073 8,360,000 596,270 0.0713 11.83 11.83 12.00 11.83 12.17 50,160 11.887 0.00%
2008-07-23 0 0.071 0.071 0.073 0.071 0.073 8,896,500 639,376 0.0719 11.83 11.83 12.17 11.83 12.17 53,379 11.978 0.00%
2008-07-22 0 0.071 0.070 0.071 0.069 0.072 11,205,000 799,415 0.0713 11.83 11.67 11.83 11.50 12.00 67,230 11.891 0.00%
2008-07-21 0 0.071 0.072 0.073 0.070 0.072 7,085,000 503,645 0.0711 11.83 12.00 12.17 11.67 12.00 42,510 11.848 -1.39%
2008-07-18 0 0.072 0.071 0.072 0.071 0.072 5,445,000 387,710 0.0712 12.00 11.83 12.00 11.83 12.00 32,670 11.867 1.41%
2008-07-17 0 0.071 0.071 0.072 0.069 0.072 9,475,000 677,455 0.0715 11.83 11.83 12.00 11.50 12.00 56,850 11.917 1.43%
2008-07-16 0 0.070 0.070 0.072 0.069 0.072 6,630,000 466,525 0.0704 11.67 11.67 12.00 11.50 12.00 39,780 11.728 -1.41%
2008-07-15 0 0.071 0.071 0.073 0.070 0.076 33,750,000 2,418,850 0.0717 11.83 11.83 12.17 11.67 12.67 202,500 11.945 -6.58%
2008-07-14 0 0.076 0.076 0.077 0.076 0.079 6,898,000 534,108 0.0774 12.67 12.67 12.83 12.67 13.17 41,388 12.905 -2.56%
2008-07-11 0 0.078 0.077 0.078 0.077 0.078 6,145,000 475,140 0.0773 13.00 12.83 13.00 12.83 13.00 36,870 12.887 4.00%
2008-07-10 0 0.075 0.075 0.077 0.075 0.078 5,647,139 431,465 0.0764 12.50 12.50 12.83 12.50 13.00 33,883 12.734 -3.85%
2008-07-09 0 0.078 0.077 0.078 0.075 0.079 30,480,000 2,346,600 0.0770 13.00 12.83 13.00 12.50 13.17 182,880 12.831 0.00%
2008-07-08 0 0.078 0.078 0.080 0.078 0.082 1,585,000 124,880 0.0788 13.00 13.00 13.33 13.00 13.67 9,510 13.131 -1.27%
2008-07-07 0 0.079 0.079 0.080 0.078 0.080 17,505,000 1,371,165 0.0783 13.17 13.17 13.33 13.00 13.33 105,030 13.055 1.28%
2008-07-04 0 0.078 0.078 0.079 0.078 0.080 7,335,000 581,290 0.0792 13.00 13.00 13.17 13.00 13.33 44,010 13.208 0.00%
2008-07-03 0 0.078 0.075 0.076 0.075 0.083 22,321,000 1,770,737 0.0793 13.00 12.50 12.67 12.50 13.83 133,926 13.222 -2.50%
2008-07-02 0 0.080 0.080 0.083 0.080 0.083 15,630,000 1,289,525 0.0825 13.33 13.33 13.83 13.33 13.83 93,780 13.751 -3.61%
2008-06-30 0 0.083 0.083 0.084 0.082 0.085 7,069,010 590,748 0.0836 13.83 13.83 14.00 13.67 14.17 42,414 13.928 -2.35%
2008-06-27 0 0.085 0.083 0.085 0.083 0.085 12,315,000 1,035,070 0.0840 14.17 13.83 14.17 13.83 14.17 73,890 14.008 0.00%
2008-06-26 0 0.085 0.084 0.086 0.084 0.088 7,860,000 668,100 0.0850 14.17 14.00 14.33 14.00 14.67 47,160 14.167 0.00%
2008-06-25 0 0.085 0.084 0.085 0.085 0.086 3,635,000 310,275 0.0854 14.17 14.00 14.17 14.17 14.33 21,810 14.226 -1.16%
2008-06-24 0 0.086 0.085 0.087 0.085 0.088 5,680,000 489,775 0.0862 14.33 14.17 14.50 14.17 14.67 34,080 14.371 -2.27%
2008-06-23 0 0.088 0.088 0.089 0.087 0.090 187,085,000 16,375,030 0.0875 14.67 14.67 14.83 14.50 15.00 1,122,510 14.588 0.00%
2008-06-20 0 0.088 0.088 0.089 0.088 0.091 32,070,000 2,845,080 0.0887 14.67 14.67 14.83 14.67 15.17 192,420 14.786 -1.12%
2008-06-19 0 0.089 0.088 0.089 0.088 0.089 266,921,101 23,627,948 0.0885 14.83 14.67 14.83 14.67 14.83 1,601,527 14.753 1.14%
2008-06-18 0 0.088 0.088 0.089 0.087 0.090 15,570,000 1,379,460 0.0886 14.67 14.67 14.83 14.50 15.00 93,420 14.766 -1.12%
2008-06-17 0 0.089 0.089 0.090 0.088 0.091 294,635,000 26,084,040 0.0885 14.83 14.83 15.00 14.67 15.17 1,767,810 14.755 0.00%
2008-06-16 0 0.089 0.088 0.090 0.088 0.089 21,265,000 1,887,740 0.0888 14.83 14.67 15.00 14.67 14.83 127,590 14.795 1.14%
2008-06-13 0 0.088 0.087 0.088 0.085 0.090 287,561,424 25,179,114 0.0876 14.67 14.50 14.67 14.17 15.00 1,725,369 14.593 1.15%
2008-06-12 0 0.087 0.087 0.088 0.085 0.089 314,445,000 27,220,630 0.0866 14.50 14.50 14.67 14.17 14.83 1,886,670 14.428 0.00%
2008-06-11 0 0.087 0.086 0.087 0.085 0.088 64,710,000 5,592,610 0.0864 14.50 14.33 14.50 14.17 14.67 388,260 14.404 0.00%
2008-06-10 0 0.087 0.085 0.088 0.086 0.089 71,120,000 6,226,740 0.0876 14.50 14.17 14.67 14.33 14.83 426,720 14.592 -2.25%
2008-06-06 0 0.089 0.088 0.089 0.086 0.090 113,695,000 10,064,155 0.0885 14.83 14.67 14.83 14.33 15.00 682,170 14.753 0.00%
2008-06-05 0 0.089 0.088 0.090 0.087 0.092 154,025,000 13,659,215 0.0887 14.83 14.67 15.00 14.50 15.33 924,150 14.780 1.14%
2008-06-04 0 0.088 0.087 0.088 0.087 0.094 158,485,000 14,085,635 0.0889 14.67 14.50 14.67 14.50 15.67 950,910 14.813 1.15%
2008-06-03 0 0.087 0.085 0.087 0.084 0.087 6,805,000 580,460 0.0853 14.50 14.17 14.50 14.00 14.50 40,830 14.217 1.16%
2008-06-02 0 0.086 0.085 0.087 0.085 0.088 9,740,000 833,835 0.0856 14.33 14.17 14.50 14.17 14.67 58,440 14.268 -2.27%
2008-05-30 0 0.088 0.088 0.089 0.084 0.091 26,936,500 2,349,540 0.0872 14.67 14.67 14.83 14.00 15.17 161,619 14.538 4.76%
2008-05-29 0 0.084 0.083 0.084 0.084 0.086 9,340,000 792,200 0.0848 14.00 13.83 14.00 14.00 14.33 56,040 14.136 0.00%
2008-05-28 0 0.084 0.084 0.085 0.084 0.086 5,955,000 505,595 0.0849 14.00 14.00 14.17 14.00 14.33 35,730 14.150 -1.18%
2008-05-27 0 0.085 0.085 0.086 0.084 0.086 12,230,000 1,036,990 0.0848 14.17 14.17 14.33 14.00 14.33 73,380 14.132 1.19%
2008-05-26 0 0.084 0.084 0.086 0.083 0.085 9,015,000 761,345 0.0845 14.00 14.00 14.33 13.83 14.17 54,090 14.076 -3.45%
2008-05-23 0 0.087 0.085 0.087 0.085 0.088 7,745,000 666,170 0.0860 14.50 14.17 14.50 14.17 14.67 46,470 14.335 -1.14%
2008-05-22 0 0.088 0.086 0.088 0.085 0.088 9,545,000 827,060 0.0866 14.67 14.33 14.67 14.17 14.67 57,270 14.441 2.33%
2008-05-21 0 0.086 0.086 0.087 0.085 0.088 14,560,000 1,249,415 0.0858 14.33 14.33 14.50 14.17 14.67 87,360 14.302 -1.15%
2008-05-20 0 0.087 0.087 0.088 0.087 0.090 9,510,000 836,620 0.0880 14.50 14.50 14.67 14.50 15.00 57,060 14.662 -1.14%
2008-05-19 0 0.088 0.088 0.089 0.087 0.089 8,820,000 776,980 0.0881 14.67 14.67 14.83 14.50 14.83 52,920 14.682 -1.12%
2008-05-16 0 0.089 0.089 0.090 0.089 0.091 14,060,000 1,263,535 0.0899 14.83 14.83 15.00 14.83 15.17 84,360 14.978 -1.11%
2008-05-15 0 0.090 0.089 0.090 0.089 0.091 4,845,000 436,905 0.0902 15.00 14.83 15.00 14.83 15.17 29,070 15.029 -1.10%
2008-05-14 0 0.091 0.091 0.092 0.088 0.092 15,840,000 1,427,330 0.0901 15.17 15.17 15.33 14.67 15.33 95,040 15.018 1.11%
2008-05-13 0 0.090 0.090 0.092 0.088 0.093 7,935,000 716,590 0.0903 15.00 15.00 15.33 14.67 15.50 47,610 15.051 -3.23%
2008-05-09 0 0.093 0.091 0.092 0.092 0.095 17,525,000 1,629,845 0.0930 15.50 15.17 15.33 15.33 15.83 105,150 15.500 -3.12%
2008-05-08 0 0.096 0.094 0.096 0.090 0.096 17,065,000 1,599,105 0.0937 16.00 15.67 16.00 15.00 16.00 102,390 15.618 4.35%
2008-05-07 0 0.092 0.092 0.093 0.091 0.100 68,740,000 6,595,200 0.0959 15.33 15.33 15.50 15.17 16.67 412,440 15.991 -8.00%
2008-05-06 0 0.100 0.099 0.100 0.095 0.105 171,415,000 17,256,140 0.1007 16.67 16.50 16.67 15.83 17.50 1,028,490 16.778 5.26%
2008-05-05 0 0.095 0.095 0.096 0.086 0.097 87,085,000 8,015,170 0.0920 15.83 15.83 16.00 14.33 16.17 522,510 15.340 7.95%
2008-05-02 0 0.088 0.087 0.088 0.086 0.089 8,750,000 766,845 0.0876 14.67 14.50 14.67 14.33 14.83 52,500 14.607 0.00%
2008-04-30 0 0.088 0.087 0.088 0.084 0.088 11,965,000 1,024,480 0.0856 14.67 14.50 14.67 14.00 14.67 71,790 14.271 3.53%
2008-04-29 0 0.085 0.085 0.087 0.084 0.089 17,400,000 1,496,870 0.0860 14.17 14.17 14.50 14.00 14.83 104,400 14.338 -1.16%
2008-04-28 0 0.086 0.085 0.086 0.083 0.087 45,975,000 3,907,270 0.0850 14.33 14.17 14.33 13.83 14.50 275,850 14.164 -3.37%
2008-04-25 0 0.089 0.088 0.089 0.087 0.090 21,255,000 1,885,220 0.0887 14.83 14.67 14.83 14.50 15.00 127,530 14.783 -1.11%
2008-04-24 0 0.090 0.089 0.090 0.087 0.091 19,375,000 1,715,255 0.0885 15.00 14.83 15.00 14.50 15.17 116,250 14.755 2.27%
2008-04-23 0 0.088 0.088 0.089 0.085 0.089 14,080,000 1,241,255 0.0882 14.67 14.67 14.83 14.17 14.83 84,480 14.693 1.15%
2008-04-22 0 0.087 0.087 0.088 0.085 0.087 20,110,000 1,728,570 0.0860 14.50 14.50 14.67 14.17 14.50 120,660 14.326 0.00%
2008-04-21 0 0.087 0.087 0.088 0.087 0.090 4,985,000 438,905 0.0880 14.50 14.50 14.67 14.50 15.00 29,910 14.674 -2.25%
2008-04-18 0 0.089 0.086 0.089 0.087 0.089 6,910,000 607,210 0.0879 14.83 14.33 14.83 14.50 14.83 41,460 14.646 1.14%
2008-04-17 0 0.088 0.087 0.089 0.087 0.089 7,685,000 674,070 0.0877 14.67 14.50 14.83 14.50 14.83 46,110 14.619 0.00%
2008-04-16 0 0.088 0.087 0.089 0.087 0.090 13,325,000 1,184,840 0.0889 14.67 14.50 14.83 14.50 15.00 79,950 14.820 -1.12%
2008-04-15 0 0.089 0.088 0.089 0.086 0.090 10,240,000 901,735 0.0881 14.83 14.67 14.83 14.33 15.00 61,440 14.677 1.14%
2008-04-14 0 0.088 0.087 0.088 0.085 0.089 16,100,000 1,397,640 0.0868 14.67 14.50 14.67 14.17 14.83 96,600 14.468 0.00%
2008-04-11 0 0.088 0.088 0.089 0.087 0.090 14,410,000 1,282,835 0.0890 14.67 14.67 14.83 14.50 15.00 86,460 14.837 -2.22%
2008-04-10 0 0.090 0.088 0.090 0.085 0.090 20,220,000 1,767,840 0.0874 15.00 14.67 15.00 14.17 15.00 121,320 14.572 1.12%
2008-04-09 0 0.089 0.088 0.089 0.088 0.091 27,250,000 2,430,960 0.0892 14.83 14.67 14.83 14.67 15.17 163,500 14.868 0.00%
2008-04-08 0 0.089 0.088 0.089 0.087 0.090 25,195,000 2,223,225 0.0882 14.83 14.67 14.83 14.50 15.00 151,170 14.707 2.30%
2008-04-07 0 0.087 0.086 0.087 0.087 0.092 23,870,000 2,102,010 0.0881 14.50 14.33 14.50 14.50 15.33 143,220 14.677 -2.25%
2008-04-03 0 0.089 0.089 0.090 0.089 0.092 21,569,405 1,937,897 0.0898 14.83 14.83 15.00 14.83 15.33 129,416 14.974 -1.11%
2008-04-02 0 0.090 0.090 0.091 0.090 0.097 27,785,000 2,562,220 0.0922 15.00 15.00 15.17 15.00 16.17 166,710 15.369 -2.17%
2008-04-01 0 0.092 0.091 0.092 0.090 0.095 52,930,000 4,863,610 0.0919 15.33 15.17 15.33 15.00 15.83 317,580 15.315 5.75%
2008-03-31 0 0.087 0.087 0.089 0.086 0.092 17,105,000 1,514,745 0.0886 14.50 14.50 14.83 14.33 15.33 102,630 14.759 -3.33%
2008-03-28 0 0.090 0.089 0.090 0.085 0.090 32,895,000 2,929,720 0.0891 15.00 14.83 15.00 14.17 15.00 197,370 14.844 2.27%
2008-03-27 0 0.088 0.087 0.089 0.086 0.090 20,695,000 1,822,765 0.0881 14.67 14.50 14.83 14.33 15.00 124,170 14.680 -1.12%
2008-03-26 0 0.089 0.088 0.089 0.086 0.091 26,680,000 2,371,380 0.0889 14.83 14.67 14.83 14.33 15.17 160,080 14.814 -2.20%
2008-03-25 0 0.091 0.091 0.092 0.083 0.091 30,380,000 2,662,315 0.0876 15.17 15.17 15.33 13.83 15.17 182,280 14.606 7.06%
2008-03-20 0 0.085 0.084 0.085 0.080 0.085 22,310,000 1,855,515 0.0832 14.17 14.00 14.17 13.33 14.17 133,860 13.862 -1.16%
2008-03-19 0 0.086 0.085 0.088 0.085 0.093 12,695,000 1,115,360 0.0879 14.33 14.17 14.67 14.17 15.50 76,170 14.643 2.38%
2008-03-18 0 0.084 0.083 0.088 0.078 0.090 39,145,000 3,229,410 0.0825 14.00 13.83 14.67 13.00 15.00 234,870 13.750 -4.55%
2008-03-17 0 0.088 0.088 0.089 0.085 0.097 34,430,000 3,104,495 0.0902 14.67 14.67 14.83 14.17 16.17 206,580 15.028 -8.33%
2008-03-14 0 0.096 0.096 0.097 0.093 0.100 22,440,000 2,163,155 0.0964 16.00 16.00 16.17 15.50 16.67 134,640 16.066 -3.03%
2008-03-13 0 0.099 0.098 0.099 0.098 0.104 24,750,000 2,486,880 0.1005 16.50 16.33 16.50 16.33 17.33 148,500 16.747 -2.94%
2008-03-12 0 0.102 0.102 0.103 0.102 0.110 14,320,000 1,514,000 0.1057 17.00 17.00 17.17 17.00 18.33 85,920 17.621 -2.86%
2008-03-11 0 0.105 0.104 0.106 0.102 0.107 21,415,000 2,224,560 0.1039 17.50 17.33 17.67 17.00 17.83 128,490 17.313 -0.94%
2008-03-10 0 0.106 0.106 0.107 0.100 0.111 259,847,000 26,764,245 0.1030 17.67 17.67 17.83 16.67 18.50 1,559,082 17.167 3.92%
2008-03-07 0 0.102 0.101 0.102 0.100 0.107 253,775,000 25,774,555 0.1016 17.00 16.83 17.00 16.67 17.83 1,522,650 16.927 -4.67%
2008-03-06 0 0.107 0.107 0.108 0.106 0.130 170,125,000 20,245,590 0.1190 17.83 17.83 18.00 17.67 21.67 1,020,750 19.834 -10.08%
2008-03-05 1 - - - - - 0 0 - 19.83 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 19.83 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 19.83 - - - - 0 - 0.00%
2008-02-29 0 0.119 0.118 0.119 0.115 0.127 127,260,000 15,461,765 0.1215 19.83 19.67 19.83 19.17 21.17 763,560 20.250 3.48%
2008-02-28 0 0.115 0.114 0.115 0.105 0.120 239,980,000 27,851,825 0.1161 19.17 19.00 19.17 17.50 20.00 1,439,880 19.343 12.75%
2008-02-27 0 0.102 0.102 0.103 0.101 0.105 18,795,000 1,929,720 0.1027 17.00 17.00 17.17 16.83 17.50 112,770 17.112 3.03%
2008-02-26 0 0.099 0.099 0.100 0.096 0.101 14,950,000 1,473,790 0.0986 16.50 16.50 16.67 16.00 16.83 89,700 16.430 -1.98%
2008-02-25 0 0.101 0.101 0.102 0.098 0.107 13,587,500 1,401,535 0.1031 16.83 16.83 17.00 16.33 17.83 81,525 17.191 -3.81%
2008-02-22 0 0.105 0.104 0.105 0.102 0.109 22,770,000 2,395,285 0.1052 17.50 17.33 17.50 17.00 18.17 136,620 17.532 -1.87%
2008-02-21 0 0.107 0.107 0.109 0.107 0.111 29,480,000 3,233,430 0.1097 17.83 17.83 18.17 17.83 18.50 176,880 18.280 -1.83%
2008-02-20 0 0.109 0.107 0.109 0.107 0.120 80,800,000 9,117,305 0.1128 18.17 17.83 18.17 17.83 20.00 484,800 18.806 -3.54%
2008-02-19 0 0.113 0.113 0.114 0.104 0.114 78,510,000 8,731,795 0.1112 18.83 18.83 19.00 17.33 19.00 471,060 18.536 9.71%
2008-02-18 0 0.103 0.104 0.105 0.092 0.107 62,625,500 6,370,377 0.1017 17.17 17.33 17.50 15.33 17.83 375,753 16.954 9.57%
2008-02-15 0 0.094 0.094 0.095 0.088 0.096 19,180,000 1,789,390 0.0933 15.67 15.67 15.83 14.67 16.00 115,080 15.549 3.30%
2008-02-14 0 0.091 0.090 0.092 0.090 0.093 8,980,000 827,920 0.0922 15.17 15.00 15.33 15.00 15.50 53,880 15.366 2.25%
2008-02-13 0 0.089 0.088 0.089 0.088 0.091 3,525,000 314,970 0.0894 14.83 14.67 14.83 14.67 15.17 21,150 14.892 0.00%
2008-02-12 0 0.089 0.089 0.090 0.087 0.092 4,150,000 373,590 0.0900 14.83 14.83 15.00 14.50 15.33 24,900 15.004 2.30%
2008-02-11 0 0.087 0.087 0.090 0.087 0.091 12,295,000 1,100,835 0.0895 14.50 14.50 15.00 14.50 15.17 73,770 14.923 -4.40%
2008-02-06 0 0.091 0.091 0.092 0.086 0.093 13,325,000 1,193,625 0.0896 15.17 15.17 15.33 14.33 15.50 79,950 14.930 1.11%
2008-02-05 0 0.090 0.090 0.092 0.088 0.094 11,130,000 1,012,360 0.0910 15.00 15.00 15.33 14.67 15.67 66,780 15.160 -4.26%
2008-02-04 0 0.094 0.093 0.094 0.088 0.096 30,520,000 2,823,610 0.0925 15.67 15.50 15.67 14.67 16.00 183,120 15.419 5.62%
2008-02-01 0 0.089 0.089 0.090 0.087 0.095 8,196,000 737,880 0.0900 14.83 14.83 15.00 14.50 15.83 49,176 15.005 0.00%
2008-01-31 0 0.089 0.088 0.089 0.087 0.094 16,025,000 1,437,795 0.0897 14.83 14.67 14.83 14.50 15.67 96,150 14.954 -3.26%
2008-01-30 0 0.092 0.091 0.092 0.091 0.102 26,070,000 2,518,985 0.0966 15.33 15.17 15.33 15.17 17.00 156,420 16.104 -4.17%
2008-01-29 0 0.096 0.095 0.097 0.092 0.100 33,350,000 3,231,085 0.0969 16.00 15.83 16.17 15.33 16.67 200,100 16.147 0.00%
2008-01-28 0 0.096 0.095 0.096 0.095 0.104 439,635,000 43,516,760 0.0990 16.00 15.83 16.00 15.83 17.33 2,637,810 16.497 -8.57%
2008-01-25 0 0.105 0.104 0.105 0.083 0.106 112,735,000 11,117,400 0.0986 17.50 17.33 17.50 13.83 17.67 676,410 16.436 22.09%
2008-01-24 0 0.086 0.086 0.087 0.080 0.090 47,213,300 4,054,499 0.0859 14.33 14.33 14.50 13.33 15.00 283,280 14.313 2.38%
2008-01-23 0 0.084 0.083 0.085 0.079 0.085 32,400,000 2,615,715 0.0807 14.00 13.83 14.17 13.17 14.17 194,400 13.455 6.33%
2008-01-22 0 0.079 0.079 0.080 0.070 0.080 88,930,000 6,676,555 0.0751 13.17 13.17 13.33 11.67 13.33 533,580 12.513 -5.95%
2008-01-21 0 0.084 0.084 0.085 0.083 0.089 36,690,000 3,113,910 0.0849 14.00 14.00 14.17 13.83 14.83 220,140 14.145 -4.55%
2008-01-18 0 0.088 0.088 0.089 0.088 0.092 29,015,000 2,600,280 0.0896 14.67 14.67 14.83 14.67 15.33 174,090 14.936 -5.38%
2008-01-17 0 0.093 0.093 0.094 0.089 0.100 49,050,000 4,526,970 0.0923 15.50 15.50 15.67 14.83 16.67 294,300 15.382 -3.12%
2008-01-16 0 0.096 0.096 0.097 0.095 0.104 46,045,000 4,492,680 0.0976 16.00 16.00 16.17 15.83 17.33 276,270 16.262 -7.69%
2008-01-15 0 0.104 0.104 0.106 0.104 0.112 18,743,000 1,983,760 0.1058 17.33 17.33 17.67 17.33 18.67 112,458 17.640 -3.70%
2008-01-14 0 0.108 0.107 0.108 0.106 0.113 11,435,000 1,233,760 0.1079 18.00 17.83 18.00 17.67 18.83 68,610 17.982 -4.42%
2008-01-11 0 0.113 0.112 0.113 0.111 0.117 29,325,000 3,331,680 0.1136 18.83 18.67 18.83 18.50 19.50 175,950 18.935 -0.88%
2008-01-10 0 0.114 0.113 0.114 0.103 0.124 81,155,000 9,419,545 0.1161 19.00 18.83 19.00 17.17 20.67 486,930 19.345 7.55%
2008-01-09 0 0.106 0.105 0.106 0.100 0.110 33,019,000 3,457,858 0.1047 17.67 17.50 17.67 16.67 18.33 198,114 17.454 -4.50%
2008-01-08 0 0.111 0.110 0.111 0.110 0.119 32,065,000 3,606,240 0.1125 18.50 18.33 18.50 18.33 19.83 192,390 18.744 -4.31%
2008-01-07 0 0.116 0.115 0.117 0.112 0.117 23,760,000 2,728,280 0.1148 19.33 19.17 19.50 18.67 19.50 142,560 19.138 -1.69%
2008-01-04 0 0.118 0.119 0.120 0.115 0.120 33,120,000 3,899,390 0.1177 19.67 19.83 20.00 19.17 20.00 198,720 19.623 2.61%
2008-01-03 0 0.115 0.116 0.117 0.115 0.120 62,435,000 7,304,035 0.1170 19.17 19.33 19.50 19.17 20.00 374,610 19.498 -4.17%
2008-01-02 0 0.120 0.119 0.120 0.119 0.122 17,135,000 2,051,200 0.1197 20.00 19.83 20.00 19.83 20.33 102,810 19.951 0.00%
2007-12-31 0 0.120 0.121 0.122 0.118 0.121 5,535,000 660,225 0.1193 20.00 20.17 20.33 19.67 20.17 33,210 19.880 0.00%
2007-12-28 0 0.120 0.120 0.122 0.118 0.122 24,435,000 2,935,815 0.1201 20.00 20.00 20.33 19.67 20.33 146,610 20.025 -0.83%
2007-12-27 0 0.121 0.121 0.122 0.119 0.122 20,111,723 2,423,365 0.1205 20.17 20.17 20.33 19.83 20.33 120,670 20.083 -0.82%
2007-12-24 0 0.122 0.122 0.123 0.121 0.125 9,020,000 1,101,515 0.1221 20.33 20.33 20.50 20.17 20.83 54,120 20.353 0.83%
2007-12-21 0 0.121 0.122 0.123 0.120 0.122 19,280,000 2,338,885 0.1213 20.17 20.33 20.50 20.00 20.33 115,680 20.219 0.00%
2007-12-20 0 0.121 0.120 0.121 0.120 0.123 27,265,000 3,300,320 0.1210 20.17 20.00 20.17 20.00 20.50 163,590 20.174 -1.63%
2007-12-19 0 0.123 0.122 0.123 0.120 0.128 66,301,000 8,243,432 0.1243 20.50 20.33 20.50 20.00 21.33 397,806 20.722 0.82%
2007-12-18 0 0.122 0.122 0.123 0.118 0.123 38,370,000 4,637,010 0.1208 20.33 20.33 20.50 19.67 20.50 230,220 20.142 -1.61%
2007-12-17 0 0.124 0.124 0.125 0.121 0.126 35,042,500 4,291,528 0.1225 20.67 20.67 20.83 20.17 21.00 210,255 20.411 -3.88%
2007-12-14 0 0.129 0.129 0.130 0.123 0.130 38,550,000 4,861,195 0.1261 21.50 21.50 21.67 20.50 21.67 231,300 21.017 1.57%
2007-12-13 0 0.127 0.126 0.128 0.126 0.142 77,009,000 10,116,240 0.1314 21.17 21.00 21.33 21.00 23.67 462,054 21.894 -8.63%
2007-12-12 0 0.139 0.139 0.140 0.136 0.147 151,166,092 21,387,187 0.1415 23.17 23.17 23.33 22.67 24.50 906,997 23.580 -7.95%
2007-12-11 0 0.151 0.150 0.151 0.121 0.152 456,484,620 64,810,852 0.1420 25.17 25.00 25.17 20.17 25.33 2,738,908 23.663 20.80%
2007-12-10 0 0.125 0.124 0.125 0.120 0.127 23,610,000 2,938,015 0.1244 20.83 20.67 20.83 20.00 21.17 141,660 20.740 0.81%
2007-12-07 0 0.124 0.124 0.125 0.123 0.125 28,745,000 3,568,075 0.1241 20.67 20.67 20.83 20.50 20.83 172,470 20.688 1.64%
2007-12-06 0 0.122 0.122 0.124 0.122 0.127 29,310,000 3,652,425 0.1246 20.33 20.33 20.67 20.33 21.17 175,860 20.769 -2.40%
2007-12-05 0 0.125 0.124 0.125 0.120 0.126 38,630,000 4,744,415 0.1228 20.83 20.67 20.83 20.00 21.00 231,780 20.469 2.46%
2007-12-04 0 0.122 0.122 0.123 0.121 0.125 50,590,000 6,255,950 0.1237 20.33 20.33 20.50 20.17 20.83 303,540 20.610 -3.17%
2007-12-03 0 0.126 0.125 0.126 0.125 0.128 96,600,000 12,165,635 0.1259 21.00 20.83 21.00 20.83 21.33 579,600 20.990 -0.79%
2007-11-30 0 0.127 0.126 0.127 0.124 0.127 44,910,000 5,660,030 0.1260 21.17 21.00 21.17 20.67 21.17 269,460 21.005 2.42%
2007-11-29 0 0.124 0.124 0.125 0.123 0.129 96,275,000 11,960,060 0.1242 20.67 20.67 20.83 20.50 21.50 577,650 20.705 0.81%
2007-11-28 0 0.123 0.122 0.123 0.121 0.137 95,645,000 12,119,520 0.1267 20.50 20.33 20.50 20.17 22.83 573,870 21.119 -5.38%
2007-11-27 0 0.130 0.129 0.130 0.120 0.140 41,545,000 5,498,990 0.1324 21.67 21.50 21.67 20.00 23.33 249,270 22.060 -7.80%
2007-11-26 0 0.141 0.141 0.142 0.140 0.149 24,545,000 3,494,100 0.1424 23.50 23.50 23.67 23.33 24.83 147,270 23.726 -1.40%
2007-11-23 0 0.143 0.143 0.144 0.141 0.152 40,045,000 5,806,295 0.1450 23.83 23.83 24.00 23.50 25.33 240,270 24.166 -2.72%
2007-11-22 0 0.147 0.147 0.148 0.140 0.154 52,025,000 7,519,770 0.1445 24.50 24.50 24.67 23.33 25.67 312,150 24.090 1.38%
2007-11-21 0 0.145 0.144 0.145 0.140 0.146 39,670,000 5,633,675 0.1420 24.17 24.00 24.17 23.33 24.33 238,020 23.669 0.69%
2007-11-20 0 0.144 0.144 0.145 0.140 0.146 35,395,000 5,044,485 0.1425 24.00 24.00 24.17 23.33 24.33 212,370 23.753 -0.69%
2007-11-19 0 0.145 0.144 0.145 0.140 0.152 26,369,000 3,880,320 0.1472 24.17 24.00 24.17 23.33 25.33 158,214 24.526 -1.36%
2007-11-16 0 0.147 0.147 0.150 0.146 0.156 30,295,000 4,535,210 0.1497 24.50 24.50 25.00 24.33 26.00 181,770 24.950 -5.16%
2007-11-15 0 0.155 0.152 0.155 0.150 0.157 33,370,000 5,154,090 0.1545 25.83 25.33 25.83 25.00 26.17 200,220 25.742 0.65%
2007-11-14 0 0.154 0.154 0.156 0.154 0.160 34,965,000 5,456,600 0.1561 25.67 25.67 26.00 25.67 26.67 209,790 26.010 0.65%
2007-11-13 0 0.153 0.152 0.153 0.140 0.156 52,400,000 7,836,295 0.1495 25.50 25.33 25.50 23.33 26.00 314,400 24.925 -1.92%
2007-11-12 0 0.156 0.157 0.158 0.154 0.163 51,995,500 8,194,539 0.1576 26.00 26.17 26.33 25.67 27.17 311,973 26.267 -3.11%
2007-11-09 0 0.161 0.161 0.162 0.159 0.164 31,845,000 5,146,055 0.1616 26.83 26.83 27.00 26.50 27.33 191,070 26.933 0.00%
2007-11-08 0 0.161 0.161 0.162 0.160 0.164 55,075,000 8,917,825 0.1619 26.83 26.83 27.00 26.67 27.33 330,450 26.987 -3.59%
2007-11-07 0 0.167 0.166 0.167 0.165 0.168 41,432,188 6,904,392 0.1666 27.83 27.67 27.83 27.50 28.00 248,593 27.774 -0.60%
2007-11-06 0 0.168 0.167 0.168 0.163 0.168 44,646,214 7,378,268 0.1653 28.00 27.83 28.00 27.17 28.00 267,877 27.543 3.07%
2007-11-05 0 0.163 0.163 0.164 0.163 0.172 88,705,000 14,703,435 0.1658 27.17 27.17 27.33 27.17 28.67 532,230 27.626 -3.55%
2007-11-02 0 0.169 0.169 0.170 0.162 0.172 128,190,000 21,626,905 0.1687 28.17 28.17 28.33 27.00 28.67 769,140 28.118 -0.59%
2007-11-01 0 0.170 0.170 0.171 0.170 0.176 75,258,571 12,977,779 0.1724 28.33 28.33 28.50 28.33 29.33 451,551 28.740 -1.73%
2007-10-31 0 0.173 0.171 0.173 0.170 0.179 83,465,000 14,513,210 0.1739 28.83 28.50 28.83 28.33 29.83 500,790 28.981 0.58%
2007-10-30 0 0.172 0.172 0.173 0.171 0.178 123,494,000 21,476,390 0.1739 28.67 28.67 28.83 28.50 29.67 740,964 28.984 -2.27%
2007-10-29 0 0.176 0.176 0.177 0.174 0.186 89,995,000 16,167,935 0.1797 29.33 29.33 29.50 29.00 31.00 539,970 29.942 -1.68%
2007-10-26 0 0.179 0.178 0.179 0.178 0.199 396,790,000 74,911,525 0.1888 29.83 29.67 29.83 29.67 33.17 2,380,740 31.466 -3.24%
2007-10-25 0 0.185 0.185 0.186 0.166 0.188 548,720,000 99,074,210 0.1806 30.83 30.83 31.00 27.67 31.33 3,292,320 30.093 10.12%
2007-10-24 0 0.168 0.168 0.169 0.165 0.173 101,630,000 16,998,590 0.1673 28.00 28.00 28.17 27.50 28.83 609,780 27.877 0.60%
2007-10-23 0 0.167 0.167 0.168 0.162 0.173 163,545,000 27,583,515 0.1687 27.83 27.83 28.00 27.00 28.83 981,270 28.110 2.45%
2007-10-22 0 0.163 0.160 0.163 0.150 0.171 161,172,214 25,855,805 0.1604 27.17 26.67 27.17 25.00 28.50 967,033 26.737 -1.21%
2007-10-18 0 0.165 0.165 0.166 0.162 0.171 113,431,500 18,762,273 0.1654 27.50 27.50 27.67 27.00 28.50 680,589 27.568 -2.94%
2007-10-17 0 0.170 0.169 0.170 0.166 0.173 170,330,200 28,718,611 0.1686 28.33 28.17 28.33 27.67 28.83 1,021,981 28.101 0.00%
2007-10-16 0 0.170 0.169 0.170 0.169 0.178 126,437,500 21,975,604 0.1738 28.33 28.17 28.33 28.17 29.67 758,625 28.968 -3.95%
2007-10-15 0 0.177 0.176 0.177 0.167 0.178 155,220,000 26,634,805 0.1716 29.50 29.33 29.50 27.83 29.67 931,320 28.599 1.14%
2007-10-12 0 0.175 0.174 0.175 0.171 0.181 134,106,093 23,510,639 0.1753 29.17 29.00 29.17 28.50 30.17 804,637 29.219 -2.78%
2007-10-11 0 0.180 0.178 0.180 0.178 0.189 86,962,500 15,814,735 0.1819 30.00 29.67 30.00 29.67 31.50 521,775 30.309 -2.70%
2007-10-10 0 0.185 0.185 0.186 0.185 0.195 161,765,100 30,420,493 0.1881 30.83 30.83 31.00 30.83 32.50 970,591 31.342 -2.12%
2007-10-09 0 0.189 0.188 0.189 0.180 0.207 524,655,000 102,425,235 0.1952 31.50 31.33 31.50 30.00 34.50 3,147,930 32.537 -1.56%
2007-10-08 1 - - - - - 0 0 - 32.00 - - - - 0 - 0.00%
2007-10-05 0 0.192 0.192 0.193 0.168 0.192 399,503,639 73,583,263 0.1842 32.00 32.00 32.17 28.00 32.00 2,397,022 30.698 12.28%
2007-10-04 0 0.171 0.170 0.171 0.163 0.174 104,360,000 17,575,620 0.1684 28.50 28.33 28.50 27.17 29.00 626,160 28.069 1.79%
2007-10-03 0 0.168 0.168 0.169 0.167 0.180 128,915,800 22,374,367 0.1736 28.00 28.00 28.17 27.83 30.00 773,495 28.926 -5.62%
2007-10-02 0 0.178 0.178 0.179 0.177 0.183 135,401,092 24,292,961 0.1794 29.67 29.67 29.83 29.50 30.50 812,407 29.902 -1.11%
2007-09-28 0 0.180 0.180 0.183 0.179 0.184 136,980,462 24,842,379 0.1814 30.00 30.00 30.50 29.83 30.67 821,883 30.226 -2.70%
2007-09-27 0 0.185 0.184 0.185 0.178 0.187 207,960,000 37,711,825 0.1813 30.83 30.67 30.83 29.67 31.17 1,247,760 30.224 4.52%
2007-09-25 0 0.177 0.177 0.178 0.168 0.182 211,840,000 37,673,830 0.1778 29.50 29.50 29.67 28.00 30.33 1,271,040 29.640 4.73%
2007-09-24 0 0.169 0.169 0.170 0.162 0.186 324,070,000 55,933,135 0.1726 28.17 28.17 28.33 27.00 31.00 1,944,420 28.766 -9.14%
2007-09-21 0 0.186 0.185 0.186 0.182 0.193 190,354,238 35,363,092 0.1858 31.00 30.83 31.00 30.33 32.17 1,142,125 30.963 -1.59%
2007-09-20 0 0.189 0.188 0.189 0.188 0.198 163,835,000 31,633,850 0.1931 31.50 31.33 31.50 31.33 33.00 983,010 32.181 -2.58%
2007-09-19 0 0.194 0.195 0.196 0.192 0.202 259,684,847 51,129,706 0.1969 32.33 32.50 32.67 32.00 33.67 1,558,109 32.815 1.04%
2007-09-18 0 0.192 0.192 0.193 0.189 0.198 149,435,000 28,979,150 0.1939 32.00 32.00 32.17 31.50 33.00 896,610 32.321 -0.52%
2007-09-17 0 0.193 0.192 0.193 0.191 0.197 150,105,200 29,042,927 0.1935 32.17 32.00 32.17 31.83 32.83 900,631 32.247 -1.53%
2007-09-14 0 0.196 0.195 0.196 0.192 0.204 484,375,000 95,885,320 0.1980 32.67 32.50 32.67 32.00 34.00 2,906,250 32.993 2.08%
2007-09-13 0 0.192 0.192 0.193 0.191 0.198 146,380,000 28,335,045 0.1936 32.00 32.00 32.17 31.83 33.00 878,280 32.262 -1.54%
2007-09-12 0 0.195 0.195 0.196 0.193 0.201 245,055,000 48,115,755 0.1963 32.50 32.50 32.67 32.17 33.50 1,470,330 32.724 0.00%
2007-09-11 0 0.195 0.194 0.195 0.192 0.202 278,372,900 54,686,946 0.1965 32.50 32.33 32.50 32.00 33.67 1,670,237 32.742 1.56%
2007-09-10 0 0.192 0.192 0.193 0.185 0.195 283,440,000 54,424,205 0.1920 32.00 32.00 32.17 30.83 32.50 1,700,640 32.002 -1.03%
2007-09-07 0 0.194 0.193 0.194 0.191 0.204 411,135,000 81,235,555 0.1976 32.33 32.17 32.33 31.83 34.00 2,466,810 32.931 -1.02%
2007-09-06 0 0.196 0.196 0.197 0.186 0.202 338,454,000 66,555,965 0.1966 32.67 32.67 32.83 31.00 33.67 2,030,724 32.775 2.08%
2007-09-05 0 0.192 0.191 0.192 0.191 0.201 151,005,000 29,415,095 0.1948 32.00 31.83 32.00 31.83 33.50 906,030 32.466 -0.52%
2007-09-04 0 0.193 0.193 0.194 0.192 0.208 233,110,000 46,769,925 0.2006 32.17 32.17 32.33 32.00 34.67 1,398,660 33.439 -6.31%
2007-09-03 0 0.206 0.206 0.207 0.187 0.214 370,954,000 75,516,398 0.2036 34.33 34.33 34.50 31.17 35.67 2,225,724 33.929 6.19%
2007-08-31 0 0.194 0.192 0.194 0.189 0.201 159,135,000 31,011,440 0.1949 32.33 32.00 32.33 31.50 33.50 954,810 32.479 -2.02%
2007-08-30 0 0.198 0.197 0.198 0.193 0.217 438,855,000 90,268,575 0.2057 33.00 32.83 33.00 32.17 36.17 2,633,130 34.282 2.06%
2007-08-29 0 0.194 0.194 0.195 0.179 0.197 733,440,000 137,611,605 0.1876 32.33 32.33 32.50 29.83 32.83 4,400,640 31.271 -11.01%
2007-08-28 0 0.218 0.218 0.219 0.211 0.245 470,171,000 106,225,321 0.2259 36.33 36.33 36.50 35.17 40.83 2,821,026 37.655 -7.23%
2007-08-27 0 0.235 0.235 0.236 0.226 0.244 778,881,500 184,545,423 0.2369 39.17 39.17 39.33 37.67 40.67 4,673,289 39.489 7.31%
2007-08-24 0 0.219 0.219 0.220 0.174 0.220 1,190,938,108 239,791,175 0.2013 36.50 36.50 36.67 29.00 36.67 7,145,629 33.558 23.73%
2007-08-23 0 0.177 0.177 0.178 0.162 0.189 631,653,300 111,552,224 0.1766 29.50 29.50 29.67 27.00 31.50 3,789,920 29.434 11.32%
2007-08-22 0 0.159 0.158 0.159 0.152 0.162 131,575,000 20,870,780 0.1586 26.50 26.33 26.50 25.33 27.00 789,450 26.437 2.58%
2007-08-21 0 0.155 0.155 0.156 0.155 0.169 162,380,102 26,611,156 0.1639 25.83 25.83 26.00 25.83 28.17 974,281 27.314 -3.12%
2007-08-20 0 0.160 0.159 0.160 0.158 0.170 201,275,750 32,495,018 0.1614 26.67 26.50 26.67 26.33 28.33 1,207,654 26.908 10.34%
2007-08-17 0 0.145 0.144 0.145 0.115 0.167 310,872,070 43,028,769 0.1384 24.17 24.00 24.17 19.17 27.83 1,865,232 23.069 -13.17%
2007-08-16 0 0.167 0.166 0.167 0.161 0.177 176,456,962 29,801,074 0.1689 27.83 27.67 27.83 26.83 29.50 1,058,742 28.148 -8.74%
2007-08-15 0 0.183 0.182 0.183 0.178 0.185 123,585,000 22,393,830 0.1812 30.50 30.33 30.50 29.67 30.83 741,510 30.200 -2.14%
2007-08-14 0 0.187 0.187 0.188 0.184 0.192 144,607,500 27,246,720 0.1884 31.17 31.17 31.33 30.67 32.00 867,645 31.403 1.63%
2007-08-13 0 0.184 0.184 0.185 0.180 0.195 122,165,000 22,672,565 0.1856 30.67 30.67 30.83 30.00 32.50 732,990 30.932 1.10%
2007-08-10 0 0.182 0.181 0.182 0.170 0.189 218,100,000 39,348,520 0.1804 30.33 30.17 30.33 28.33 31.50 1,308,600 30.069 -6.67%
2007-08-09 0 0.195 0.195 0.196 0.193 0.210 514,774,000 103,836,254 0.2017 32.50 32.50 32.67 32.17 35.00 3,088,644 33.619 2.63%
2007-08-08 0 0.190 0.189 0.190 0.185 0.197 215,800,000 40,986,630 0.1899 31.67 31.50 31.67 30.83 32.83 1,294,800 31.655 2.15%
2007-08-07 0 0.186 0.185 0.186 0.173 0.210 919,244,108 179,949,426 0.1958 31.00 30.83 31.00 28.83 35.00 5,515,465 32.626 2.76%
2007-08-06 0 0.181 0.181 0.182 0.178 0.200 475,410,000 86,996,835 0.1830 30.17 30.17 30.33 29.67 33.33 2,852,460 30.499 -14.22%
2007-08-03 0 0.211 0.209 0.211 0.205 0.232 275,960,000 59,115,205 0.2142 35.17 34.83 35.17 34.17 38.67 1,655,760 35.703 -4.52%
2007-08-02 0 0.221 0.220 0.221 0.210 0.248 509,086,400 113,653,563 0.2233 36.83 36.67 36.83 35.00 41.33 3,054,518 37.208 -6.75%
2007-08-01 0 0.237 0.237 0.238 0.205 0.255 569,650,200 132,744,169 0.2330 39.50 39.50 39.67 34.17 42.50 3,417,901 38.838 -7.06%
2007-07-31 0 0.255 0.250 0.255 0.247 0.275 516,841,140 132,471,700 0.2563 42.50 41.67 42.50 41.17 45.83 3,101,047 42.718 0.00%
2007-07-30 0 0.255 0.250 0.255 0.235 0.260 740,934,011 185,890,668 0.2509 42.50 41.67 42.50 39.17 43.33 4,445,604 41.814 6.69%
2007-07-27 0 0.239 0.239 0.240 0.236 0.255 860,836,307 211,230,744 0.2454 39.83 39.83 40.00 39.33 42.50 5,165,018 40.896 -9.81%
2007-07-26 0 0.265 0.260 0.265 0.246 0.295 1,597,157,952 431,951,541 0.2705 44.17 43.33 44.17 41.00 49.17 9,582,948 45.075 6.00%
2007-07-25 0 0.250 0.250 0.255 0.206 0.275 2,886,796,530 690,685,919 0.2393 41.67 41.67 42.50 34.33 45.83 17,320,779 39.876 16.82%
2007-07-24 0 0.214 0.215 0.216 0.178 0.220 2,715,353,805 540,856,021 0.1992 35.67 35.83 36.00 29.67 36.67 16,292,123 33.197 22.29%
2007-07-23 0 0.175 0.174 0.175 0.166 0.177 616,746,988 106,221,343 0.1722 29.17 29.00 29.17 27.67 29.50 3,700,482 28.705 5.42%
2007-07-20 0 0.166 0.165 0.166 0.165 0.177 637,641,000 109,418,650 0.1716 27.67 27.50 27.67 27.50 29.50 3,825,846 28.600 0.61%
2007-07-19 0 0.165 0.163 0.164 0.143 0.170 1,102,526,102 179,173,184 0.1625 27.50 27.17 27.33 23.83 28.33 6,615,157 27.085 16.20%
2007-07-18 0 0.142 0.141 0.142 0.141 0.145 75,165,000 10,746,930 0.1430 23.67 23.50 23.67 23.50 24.17 450,990 23.830 -2.07%
2007-07-17 0 0.145 0.144 0.145 0.142 0.146 84,582,170 12,199,413 0.1442 24.17 24.00 24.17 23.67 24.33 507,493 24.039 1.40%
2007-07-16 0 0.143 0.142 0.143 0.141 0.149 153,896,900 22,280,096 0.1448 23.83 23.67 23.83 23.50 24.83 923,381 24.129 -3.38%
2007-07-13 0 0.148 0.147 0.149 0.145 0.152 188,640,000 27,965,785 0.1482 24.67 24.50 24.83 24.17 25.33 1,131,840 24.708 0.68%
2007-07-12 0 0.147 0.147 0.148 0.147 0.152 69,631,000 10,391,540 0.1492 24.50 24.50 24.67 24.50 25.33 417,786 24.873 -1.34%
2007-07-11 0 0.149 0.149 0.150 0.145 0.153 91,476,000 13,709,752 0.1499 24.83 24.83 25.00 24.17 25.50 548,856 24.979 -0.67%
2007-07-10 0 0.150 0.148 0.151 0.148 0.155 98,935,000 14,945,065 0.1511 25.00 24.67 25.17 24.67 25.83 593,610 25.177 -1.96%
2007-07-09 0 0.153 0.152 0.153 0.149 0.155 135,287,500 20,618,140 0.1524 25.50 25.33 25.50 24.83 25.83 811,725 25.400 2.00%
2007-07-06 0 0.150 0.149 0.151 0.148 0.154 73,888,000 11,150,343 0.1509 25.00 24.83 25.17 24.67 25.67 443,328 25.151 -0.66%
2007-07-05 0 0.151 0.150 0.151 0.150 0.157 96,116,500 14,609,708 0.1520 25.17 25.00 25.17 25.00 26.17 576,699 25.333 -3.82%
2007-07-04 0 0.157 0.156 0.157 0.143 0.158 214,915,260 32,234,648 0.1500 26.17 26.00 26.17 23.83 26.33 1,289,492 24.998 1.95%
2007-07-03 0 0.154 0.153 0.154 0.150 0.161 116,700,000 17,924,255 0.1536 25.67 25.50 25.67 25.00 26.83 700,200 25.599 -0.65%
2007-06-29 0 0.155 0.154 0.155 0.151 0.164 141,080,000 21,923,380 0.1554 25.83 25.67 25.83 25.17 27.33 846,480 25.899 -3.73%
2007-06-28 0 0.161 0.160 0.161 0.160 0.168 108,223,157 17,659,991 0.1632 26.83 26.67 26.83 26.67 28.00 649,339 27.197 -3.01%
2007-06-27 0 0.166 0.164 0.166 0.156 0.169 212,741,101 34,834,216 0.1637 27.67 27.33 27.67 26.00 28.17 1,276,447 27.290 0.61%
2007-06-26 0 0.165 0.165 0.166 0.162 0.168 155,665,000 25,677,110 0.1650 27.50 27.50 27.67 27.00 28.00 933,990 27.492 1.85%
2007-06-25 0 0.162 0.161 0.162 0.160 0.170 142,800,000 23,221,840 0.1626 27.00 26.83 27.00 26.67 28.33 856,800 27.103 -2.99%
2007-06-22 0 0.167 0.166 0.167 0.164 0.174 185,900,000 31,034,010 0.1669 27.83 27.67 27.83 27.33 29.00 1,115,400 27.823 -1.76%
2007-06-21 0 0.170 0.171 0.172 0.168 0.179 539,907,699 93,928,984 0.1740 28.33 28.50 28.67 28.00 29.83 3,239,446 28.995 1.19%
2007-06-20 0 0.168 0.168 0.169 0.148 0.170 504,726,000 81,822,320 0.1621 28.00 28.00 28.17 24.67 28.33 3,028,356 27.019 13.51%
2007-06-18 0 0.148 0.148 0.149 0.140 0.166 389,705,061 57,613,286 0.1478 24.67 24.67 24.83 23.33 27.67 2,338,230 24.640 -8.64%
2007-06-15 0 0.162 0.162 0.163 0.161 0.174 385,986,858 63,676,573 0.1650 27.00 27.00 27.17 26.83 29.00 2,315,921 27.495 -2.99%
2007-06-14 0 0.167 0.167 0.168 0.165 0.181 471,963,206 81,553,590 0.1728 27.83 27.83 28.00 27.50 30.17 2,831,779 28.799 -4.57%
2007-06-13 0 0.175 0.174 0.175 0.173 0.183 736,455,700 130,705,120 0.1775 29.17 29.00 29.17 28.83 30.50 4,418,734 29.580 0.00%
2007-06-12 0 0.175 0.173 0.175 0.172 0.186 1,608,289,430 287,689,641 0.1789 29.17 28.83 29.17 28.67 31.00 9,649,737 29.813 2.94%
2007-06-11 0 0.170 0.168 0.169 0.150 0.173 1,703,521,837 276,368,254 0.1622 28.33 28.00 28.17 25.00 28.83 10,221,131 27.039 17.24%
2007-06-08 0 0.145 0.144 0.145 0.135 0.149 462,200,100 65,845,328 0.1425 24.17 24.00 24.17 22.50 24.83 2,773,201 23.743 4.32%
2007-06-07 0 0.139 0.138 0.139 0.134 0.141 173,890,000 23,960,540 0.1378 23.17 23.00 23.17 22.33 23.50 1,043,340 22.965 0.00%
2007-06-06 0 0.139 0.139 0.140 0.135 0.144 208,678,028 29,120,050 0.1395 23.17 23.17 23.33 22.50 24.00 1,252,068 23.258 -1.42%
2007-06-05 0 0.141 0.140 0.142 0.130 0.149 463,372,637 63,973,213 0.1381 23.50 23.33 23.67 21.67 24.83 2,780,236 23.010 -2.76%
2007-06-04 0 0.145 0.144 0.145 0.144 0.158 416,640,000 62,992,580 0.1512 24.17 24.00 24.17 24.00 26.33 2,499,840 25.199 -3.97%
2007-06-01 0 0.151 0.151 0.152 0.150 0.159 559,711,600 85,928,672 0.1535 25.17 25.17 25.33 25.00 26.50 3,358,270 25.587 1.34%
2007-05-31 0 0.149 0.148 0.149 0.142 0.153 558,210,000 82,819,630 0.1484 24.83 24.67 24.83 23.67 25.50 3,349,260 24.728 5.67%
2007-05-30 0 0.141 0.141 0.142 0.126 0.151 967,635,819 136,303,311 0.1409 23.50 23.50 23.67 21.00 25.17 5,805,815 23.477 -7.24%
2007-05-29 0 0.152 0.151 0.152 0.144 0.164 1,513,610,789 235,020,635 0.1553 25.33 25.17 25.33 24.00 27.33 9,081,665 25.879 2.70%
2007-05-28 0 0.148 0.147 0.148 0.133 0.150 1,621,409,859 232,468,957 0.1434 24.67 24.50 24.67 22.17 25.00 9,728,459 23.896 15.62%
2007-05-25 0 0.128 0.128 0.129 0.114 0.134 1,544,314,583 194,628,369 0.1260 21.33 21.33 21.50 19.00 22.33 9,265,887 21.005 8.47%
2007-05-23 0 0.118 0.118 0.119 0.111 0.123 894,898,323 105,155,137 0.1175 19.67 19.67 19.83 18.50 20.50 5,369,390 19.584 6.31%
2007-05-22 0 0.111 0.111 0.112 0.110 0.119 730,174,113 82,233,557 0.1126 18.50 18.50 18.67 18.33 19.83 4,381,045 18.770 -7.50%
2007-05-21 0 0.120 0.119 0.120 0.116 0.125 1,250,923,579 151,844,648 0.1214 20.00 19.83 20.00 19.33 20.83 7,505,541 20.231 3.45%
2007-05-18 0 0.116 0.116 0.117 0.107 0.118 1,515,989,290 171,297,114 0.1130 19.33 19.33 19.50 17.83 19.67 9,095,936 18.832 9.43%
2007-05-17 0 0.106 0.105 0.106 0.096 0.107 844,871,500 87,917,520 0.1041 17.67 17.50 17.67 16.00 17.83 5,069,229 17.343 11.58%
2007-05-16 0 0.095 0.095 0.096 0.094 0.097 182,095,923 17,463,294 0.0959 15.83 15.83 16.00 15.67 16.17 1,092,576 15.984 -1.04%
2007-05-15 0 0.096 0.095 0.096 0.095 0.100 182,561,547 17,589,584 0.0963 16.00 15.83 16.00 15.83 16.67 1,095,369 16.058 -2.04%
2007-05-14 0 0.098 0.098 0.099 0.097 0.101 189,010,000 18,599,725 0.0984 16.33 16.33 16.50 16.17 16.83 1,134,060 16.401 1.03%
2007-05-11 0 0.097 0.097 0.098 0.094 0.100 139,327,398 13,506,040 0.0969 16.17 16.17 16.33 15.67 16.67 835,964 16.156 -1.02%
2007-05-10 0 0.098 0.098 0.099 0.095 0.102 261,246,108 25,717,910 0.0984 16.33 16.33 16.50 15.83 17.00 1,567,477 16.407 0.00%
2007-05-09 0 0.098 0.098 0.099 0.087 0.099 416,953,515 39,674,344 0.0952 16.33 16.33 16.50 14.50 16.50 2,501,721 15.859 10.11%
2007-05-08 0 0.089 0.089 0.090 0.088 0.094 265,170,543 23,741,953 0.0895 14.83 14.83 15.00 14.67 15.67 1,591,023 14.922 -3.26%
2007-05-07 0 0.092 0.093 0.094 0.092 0.100 349,481,972 33,099,793 0.0947 15.33 15.50 15.67 15.33 16.67 2,096,892 15.785 -7.07%
2007-05-04 0 0.099 0.098 0.099 0.096 0.102 209,949,558 20,773,470 0.0989 16.50 16.33 16.50 16.00 17.00 1,259,697 16.491 -1.98%
2007-05-03 0 0.101 0.100 0.101 0.100 0.104 128,060,750 12,977,296 0.1013 16.83 16.67 16.83 16.67 17.33 768,364 16.890 -0.98%
2007-05-02 0 0.102 0.102 0.103 0.098 0.105 187,163,007 19,086,321 0.1020 17.00 17.00 17.17 16.33 17.50 1,122,978 16.996 0.00%
2007-04-30 0 0.102 0.101 0.102 0.100 0.105 114,287,610 11,660,048 0.1020 17.00 16.83 17.00 16.67 17.50 685,726 17.004 -1.92%
2007-04-27 0 0.104 0.103 0.104 0.099 0.105 234,613,860 23,950,748 0.1021 17.33 17.17 17.33 16.50 17.50 1,407,683 17.014 0.97%
2007-04-26 0 0.103 0.103 0.104 0.101 0.108 275,575,993 28,523,702 0.1035 17.17 17.17 17.33 16.83 18.00 1,653,456 17.251 3.00%
2007-04-25 0 0.100 0.100 0.101 0.093 0.108 415,991,890 42,069,716 0.1011 16.67 16.67 16.83 15.50 18.00 2,495,951 16.855 -7.41%
2007-04-24 0 0.108 0.107 0.108 0.103 0.112 324,217,761 34,477,424 0.1063 18.00 17.83 18.00 17.17 18.67 1,945,307 17.723 0.00%
2007-04-23 0 0.108 0.107 0.108 0.106 0.119 541,288,580 60,726,460 0.1122 18.00 17.83 18.00 17.67 19.83 3,247,731 18.698 -2.70%
2007-04-20 0 0.111 0.111 0.112 0.105 0.116 994,524,307 110,899,447 0.1115 18.50 18.50 18.67 17.50 19.33 5,967,146 18.585 8.82%
2007-04-19 0 0.102 0.101 0.102 0.094 0.110 725,974,002 73,991,552 0.1019 17.00 16.83 17.00 15.67 18.33 4,355,844 16.987 -5.56%
2007-04-18 0 0.108 0.108 0.109 0.091 0.119 3,642,394,784 394,267,863 0.1082 18.00 18.00 18.17 15.17 19.83 21,854,369 18.041 22.73%
2007-04-17 0 0.088 0.087 0.088 0.085 0.093 372,437,395 32,927,456 0.0884 14.67 14.50 14.67 14.17 15.50 2,234,624 14.735 -3.30%
2007-04-16 0 0.091 0.090 0.091 0.089 0.097 483,159,457 44,809,079 0.0927 15.17 15.00 15.17 14.83 16.17 2,898,957 15.457 1.11%
2007-04-13 0 0.090 0.089 0.090 0.087 0.093 358,221,755 32,260,868 0.0901 15.00 14.83 15.00 14.50 15.50 2,149,331 15.010 2.27%
2007-04-12 0 0.088 0.087 0.088 0.082 0.094 669,586,993 59,226,708 0.0885 14.67 14.50 14.67 13.67 15.67 4,017,522 14.742 1.15%
2007-04-11 0 0.087 0.086 0.087 0.067 0.099 4,445,879,622 388,179,570 0.0873 14.50 14.33 14.50 11.17 16.50 26,675,278 14.552 31.82%
2007-04-10 0 0.066 0.065 0.066 0.064 0.070 385,463,354 25,932,685 0.0673 11.00 10.83 11.00 10.67 11.67 2,312,780 11.213 -4.35%
2007-04-04 0 0.069 0.068 0.069 0.066 0.071 533,303,823 36,500,312 0.0684 11.50 11.33 11.50 11.00 11.83 3,199,823 11.407 -4.17%
2007-04-03 0 0.072 0.072 0.073 0.065 0.075 273,833,600 18,731,714 0.0684 12.00 12.00 12.17 10.83 12.50 1,643,002 11.401 2.86%
2007-04-02 0 0.070 0.069 0.071 0.068 0.074 187,981,825 13,281,493 0.0707 11.67 11.50 11.83 11.33 12.33 1,127,891 11.776 -10.26%
2007-03-30 0 0.078 0.077 0.078 0.061 0.080 60,730,000 4,473,920 0.0737 13.00 12.83 13.00 10.17 13.33 364,380 12.278 -2.50%
2007-03-29 0 0.080 0.080 0.081 0.079 0.082 23,630,000 1,890,645 0.0800 13.33 13.33 13.50 13.17 13.67 141,780 13.335 -2.44%
2007-03-28 0 0.082 0.081 0.082 0.078 0.082 25,340,000 2,009,800 0.0793 13.67 13.50 13.67 13.00 13.67 152,040 13.219 0.00%
2007-03-27 0 0.082 0.080 0.082 0.079 0.087 41,943,000 3,423,204 0.0816 13.67 13.33 13.67 13.17 14.50 251,658 13.603 -2.38%
2007-03-26 0 0.084 0.083 0.084 0.081 0.086 63,960,000 5,333,770 0.0834 14.00 13.83 14.00 13.50 14.33 383,760 13.899 6.33%
2007-03-23 0 0.079 0.077 0.079 0.069 0.082 140,768,000 11,006,499 0.0782 13.17 12.83 13.17 11.50 13.67 844,608 13.031 14.49%
2007-03-22 0 0.069 0.069 0.070 0.068 0.071 40,846,000 2,843,332 0.0696 11.50 11.50 11.67 11.33 11.83 245,076 11.602 0.00%
2007-03-21 0 0.069 0.069 0.070 0.068 0.072 39,046,000 2,704,128 0.0693 11.50 11.50 11.67 11.33 12.00 234,276 11.542 -4.17%
2007-03-20 0 0.072 0.071 0.072 0.070 0.074 46,845,000 3,382,115 0.0722 12.00 11.83 12.00 11.67 12.33 281,070 12.033 2.86%
2007-03-19 0 0.070 0.070 0.071 0.063 0.080 99,267,500 6,954,370 0.0701 11.67 11.67 11.83 10.50 13.33 595,605 11.676 -10.26%
2007-03-16 0 0.078 0.078 0.079 0.076 0.088 115,265,000 9,274,420 0.0805 13.00 13.00 13.17 12.67 14.67 691,590 13.410 -11.36%
2007-03-15 0 0.088 0.088 0.089 0.087 0.098 93,791,000 8,480,305 0.0904 14.67 14.67 14.83 14.50 16.33 562,746 15.070 -4.35%
2007-03-14 0 0.092 0.090 0.092 0.085 0.095 46,319,500 4,182,014 0.0903 15.33 15.00 15.33 14.17 15.83 277,917 15.048 -3.16%
2007-03-13 0 0.095 0.095 0.097 0.093 0.103 44,466,900 4,271,536 0.0961 15.83 15.83 16.17 15.50 17.17 266,801 16.010 0.00%
2007-03-12 0 0.095 0.094 0.095 0.080 0.112 182,760,000 16,931,310 0.0926 15.83 15.67 15.83 13.33 18.67 1,096,560 15.440 -9.52%
2007-03-09 0 0.105 0.105 0.106 0.095 0.120 65,970,000 7,006,135 0.1062 17.50 17.50 17.67 15.83 20.00 395,820 17.700 -8.70%
2007-03-08 0 0.115 0.115 0.116 0.111 0.126 84,875,000 9,897,415 0.1166 19.17 19.17 19.33 18.50 21.00 509,250 19.435 4.55%
2007-03-07 0 0.110 0.110 0.111 0.105 0.135 318,960,000 38,156,440 0.1196 18.33 18.33 18.50 17.50 22.50 1,913,760 19.938 5.77%
2007-03-06 0 0.104 0.103 0.105 0.055 0.105 483,354,350 39,371,729 0.0815 17.33 17.17 17.50 9.167 17.50 2,900,126 13.576 131.97%
2007-03-05 0 0.139 0.139 0.140 0.135 0.170 67,083,950 10,289,372 0.1534 7.472 7.472 7.526 7.257 9.139 1,247,911 8.2453 -18.71%
2007-03-02 0 0.171 0.168 0.172 0.160 0.215 75,545,750 14,271,908 0.1889 9.192 9.031 9.246 8.601 11.56 1,405,319 10.156 -12.76%
2007-03-01 0 0.196 0.196 0.197 0.182 0.202 78,820,000 15,068,605 0.1912 10.54 10.54 10.59 9.784 10.86 1,466,228 10.277 12.64%
2007-02-28 0 0.174 0.178 0.179 0.146 0.184 58,990,000 10,226,055 0.1734 9.354 9.569 9.623 7.849 9.891 1,097,346 9.3189 -9.84%
2007-02-27 0 0.193 0.193 0.194 0.190 0.215 46,963,000 9,263,175 0.1972 10.38 10.38 10.43 10.21 11.56 873,617 10.603 -6.76%
2007-02-26 0 0.207 0.208 0.209 0.192 0.215 87,146,500 17,751,180 0.2037 11.13 11.18 11.24 10.32 11.56 1,621,119 10.950 8.38%
2007-02-23 0 0.191 0.190 0.192 0.185 0.198 52,730,000 10,092,635 0.1914 10.27 10.21 10.32 9.945 10.64 980,896 10.289 4.37%
2007-02-22 0 0.183 0.181 0.184 0.174 0.192 45,055,000 8,194,675 0.1819 9.838 9.730 9.891 9.354 10.32 838,123 9.7774 -2.14%
2007-02-21 0 0.187 0.186 0.187 0.154 0.191 110,045,000 19,501,720 0.1772 10.05 9.999 10.05 8.279 10.27 2,047,082 9.5266 24.67%
2007-02-16 0 0.150 0.149 0.150 0.146 0.155 26,085,000 3,961,055 0.1519 8.064 8.010 8.064 7.849 8.332 485,239 8.1631 1.35%
2007-02-15 0 0.148 0.146 0.148 0.142 0.156 19,520,000 2,915,650 0.1494 7.956 7.849 7.956 7.633 8.386 363,116 8.0295 2.07%
2007-02-14 0 0.145 0.145 0.147 0.144 0.160 44,715,000 6,666,635 0.1491 7.795 7.795 7.902 7.741 8.601 831,799 8.0147 -8.81%
2007-02-13 0 0.159 0.159 0.161 0.127 0.164 90,511,000 12,974,390 0.1433 8.547 8.547 8.655 6.827 8.816 1,683,706 7.7059 24.22%
2007-02-12 0 0.128 0.126 0.128 0.120 0.128 13,824,390 1,738,415 0.1257 6.881 6.773 6.881 6.451 6.881 257,164 6.7599 1.59%
2007-02-09 0 0.126 0.122 0.126 0.120 0.126 10,889,500 1,334,659 0.1226 6.773 6.558 6.773 6.451 6.773 202,569 6.5887 5.00%
2007-02-08 0 0.120 0.119 0.120 0.119 0.124 6,315,000 759,910 0.1203 6.451 6.397 6.451 6.397 6.666 117,473 6.4688 0.84%
2007-02-07 0 0.119 0.119 0.120 0.119 0.121 8,510,000 1,015,990 0.1194 6.397 6.397 6.451 6.397 6.505 158,305 6.4179 0.00%
2007-02-06 0 0.119 0.119 0.120 0.118 0.126 20,745,000 2,499,715 0.1205 6.397 6.397 6.451 6.343 6.773 385,903 6.4776 0.00%
2007-02-05 0 0.119 0.119 0.120 0.110 0.133 27,280,000 3,251,865 0.1192 6.397 6.397 6.451 5.913 7.150 507,469 6.4080 9.17%
2007-02-02 0 0.109 0.109 0.111 0.108 0.111 12,915,000 1,418,870 0.1099 5.860 5.860 5.967 5.806 5.967 240,248 5.9059 0.93%
2007-02-01 0 0.108 0.108 0.110 0.107 0.111 10,985,000 1,200,425 0.1093 5.806 5.806 5.913 5.752 5.967 204,346 5.8745 0.00%
2007-01-31 0 0.108 0.108 0.109 0.108 0.112 30,636,000 3,359,662 0.1097 5.806 5.806 5.860 5.806 6.021 569,898 5.8952 2.86%
2007-01-30 0 0.105 0.105 0.107 0.103 0.112 32,061,000 3,463,519 0.1080 5.644 5.644 5.752 5.537 6.021 596,406 5.8073 1.94%
2007-01-29 0 0.103 0.103 0.106 0.090 0.115 64,251,300 6,868,920 0.1069 5.537 5.537 5.698 4.838 6.182 1,195,217 5.7470 -24.26%
2007-01-26 1 - - - - - 0 0 - 7.311 - - - - 0 - 0.00%
2007-01-25 0 0.136 0.134 0.136 0.136 0.142 16,685,000 2,310,080 0.1385 7.311 7.203 7.311 7.311 7.633 310,378 7.4428 -4.90%
2007-01-24 0 0.143 0.142 0.143 0.136 0.147 19,260,000 2,738,745 0.1422 7.687 7.633 7.687 7.311 7.902 358,279 7.6442 2.88%
2007-01-23 0 0.139 0.138 0.140 0.137 0.148 23,328,000 3,269,762 0.1402 7.472 7.418 7.526 7.365 7.956 433,953 7.5348 -4.14%
2007-01-22 0 0.145 0.144 0.145 0.126 0.160 46,805,000 6,597,580 0.1410 7.795 7.741 7.795 6.773 8.601 870,677 7.5775 16.94%
2007-01-19 0 0.124 0.122 0.124 0.119 0.124 4,140,000 503,935 0.1217 6.666 6.558 6.666 6.397 6.666 77,013 6.5435 1.64%
2007-01-18 0 0.122 0.119 0.122 0.119 0.122 3,305,000 398,055 0.1204 6.558 6.397 6.558 6.397 6.558 61,480 6.4745 0.00%
2007-01-17 0 0.122 0.122 0.123 0.122 0.124 3,419,900 419,644 0.1227 6.558 6.558 6.612 6.558 6.666 63,618 6.5963 -0.81%
2007-01-16 0 0.123 0.123 0.124 0.123 0.124 1,752,500 215,700 0.1231 6.612 6.612 6.666 6.612 6.666 32,600 6.6165 1.65%
2007-01-15 0 0.121 0.121 0.124 0.119 0.122 3,985,000 477,655 0.1199 6.505 6.505 6.666 6.397 6.558 74,130 6.4435 0.83%
2007-01-12 0 0.120 0.119 0.120 0.119 0.121 4,915,000 588,315 0.1197 6.451 6.397 6.451 6.397 6.505 91,430 6.4346 0.00%
2007-01-11 0 0.120 0.120 0.122 0.120 0.123 1,900,000 232,150 0.1222 6.451 6.451 6.558 6.451 6.612 35,344 6.5683 0.00%
2007-01-10 0 0.120 0.120 0.122 0.119 0.121 1,318,900 158,629 0.1203 6.451 6.451 6.558 6.397 6.505 24,534 6.4656 0.00%
2007-01-09 0 0.120 0.120 0.123 0.117 0.123 3,880,000 469,930 0.1211 6.451 6.451 6.612 6.290 6.612 72,177 6.5108 -1.64%
2007-01-08 0 0.122 0.122 0.125 0.122 0.128 6,208,500 764,433 0.1231 6.558 6.558 6.720 6.558 6.881 115,492 6.6189 -0.81%
2007-01-05 0 0.123 0.123 0.124 0.120 0.123 4,165,000 507,280 0.1218 6.612 6.612 6.666 6.451 6.612 77,478 6.5474 2.50%
2007-01-04 0 0.120 0.119 0.120 0.119 0.128 7,115,000 878,640 0.1235 6.451 6.397 6.451 6.397 6.881 132,355 6.6385 -3.23%
2007-01-03 0 0.124 0.124 0.126 0.117 0.128 7,198,250 869,105 0.1207 6.666 6.666 6.773 6.290 6.881 133,904 6.4905 6.90%
2007-01-02 0 0.116 0.116 0.118 0.114 0.119 2,950,000 343,640 0.1165 6.236 6.236 6.343 6.128 6.397 54,877 6.2621 -4.92%
2006-12-29 0 0.122 0.121 0.123 0.120 0.123 1,070,000 129,400 0.1209 6.558 6.505 6.612 6.451 6.612 19,904 6.5011 0.83%
2006-12-28 0 0.121 0.120 0.121 0.119 0.125 10,035,000 1,210,755 0.1207 6.505 6.451 6.505 6.397 6.720 186,673 6.4860 -3.97%
2006-12-27 0 0.126 0.126 0.127 0.123 0.129 4,475,000 568,210 0.1270 6.773 6.773 6.827 6.612 6.935 83,245 6.8258 -1.56%
2006-12-22 0 0.128 0.128 0.129 0.128 0.130 1,760,000 225,980 0.1284 6.881 6.881 6.935 6.881 6.988 32,740 6.9023 0.00%
2006-12-21 0 0.128 0.128 0.130 0.128 0.129 1,905,000 245,140 0.1287 6.881 6.881 6.988 6.881 6.935 35,437 6.9176 0.00%
2006-12-20 0 0.128 0.128 0.129 0.128 0.131 3,565,000 458,420 0.1286 6.881 6.881 6.935 6.881 7.042 66,317 6.9126 -2.29%
2006-12-19 0 0.131 0.130 0.132 0.128 0.131 2,190,000 282,670 0.1291 7.042 6.988 7.096 6.881 7.042 40,739 6.9386 1.55%
2006-12-18 0 0.129 0.129 0.132 0.129 0.131 843,500 109,938 0.1303 6.935 6.935 7.096 6.935 7.042 15,691 7.0064 -1.53%
2006-12-15 0 0.131 0.130 0.131 0.131 0.136 6,006,500 801,527 0.1334 7.042 6.988 7.042 7.042 7.311 111,734 7.1735 0.00%
2006-12-14 0 0.131 0.129 0.131 0.131 0.131 200,000 26,200 0.1310 7.042 6.935 7.042 7.042 7.042 3,720 7.0422 1.55%
2006-12-13 0 0.129 0.128 0.130 0.129 0.131 1,700,000 220,870 0.1299 6.935 6.881 6.988 6.935 7.042 31,624 6.9843 -0.77%
2006-12-12 0 0.130 0.129 0.130 0.129 0.132 2,310,000 302,470 0.1309 6.988 6.935 6.988 6.935 7.096 42,971 7.0389 -2.99%
2006-12-11 0 0.134 0.131 0.134 0.131 0.138 2,500,000 336,450 0.1346 7.203 7.042 7.203 7.042 7.418 46,506 7.2346 0.75%
2006-12-08 0 0.133 0.132 0.133 0.130 0.134 5,890,000 780,580 0.1325 7.150 7.096 7.150 6.988 7.203 109,567 7.1242 1.53%
2006-12-07 0 0.131 0.131 0.132 0.131 0.132 980,000 128,585 0.1312 7.042 7.042 7.096 7.042 7.096 18,230 7.0534 0.00%
2006-12-06 0 0.131 0.131 0.132 0.130 0.135 2,366,750 308,465 0.1303 7.042 7.042 7.096 6.988 7.257 44,027 7.0063 -1.50%
2006-12-05 0 0.133 0.131 0.133 0.130 0.134 3,760,000 494,665 0.1316 7.150 7.042 7.150 6.988 7.203 69,944 7.0723 2.31%
2006-12-04 0 0.130 0.130 0.132 0.129 0.132 1,498,000 195,915 0.1308 6.988 6.988 7.096 6.935 7.096 27,866 7.0306 0.78%
2006-12-01 0 0.129 0.129 0.130 0.129 0.132 1,630,500 211,332 0.1296 6.935 6.935 6.988 6.935 7.096 30,331 6.9675 -2.27%
2006-11-30 0 0.132 0.132 0.133 0.132 0.137 2,455,000 327,555 0.1334 7.096 7.096 7.150 7.096 7.365 45,668 7.1725 -0.75%
2006-11-29 0 0.133 0.133 0.135 0.127 0.134 2,630,000 345,330 0.1313 7.150 7.150 7.257 6.827 7.203 48,924 7.0585 3.10%
2006-11-28 0 0.129 0.128 0.130 0.128 0.131 4,875,000 631,430 0.1295 6.935 6.881 6.988 6.881 7.042 90,686 6.9628 -2.27%
2006-11-27 0 0.132 0.130 0.133 0.127 0.136 5,130,000 667,165 0.1301 7.096 6.988 7.150 6.827 7.311 95,429 6.9912 -2.94%
2006-11-24 0 0.136 0.135 0.136 0.133 0.139 5,247,000 719,430 0.1371 7.311 7.257 7.311 7.150 7.472 97,606 7.3708 -1.45%
2006-11-23 0 0.138 0.137 0.138 0.136 0.142 14,526,500 2,029,665 0.1397 7.418 7.365 7.418 7.311 7.633 270,225 7.5110 0.00%
2006-11-22 0 0.138 0.137 0.138 0.136 0.158 59,875,750 8,930,812 0.1492 7.418 7.365 7.418 7.311 8.494 1,113,823 8.0182 -2.13%
2006-11-21 0 0.141 0.140 0.141 0.136 0.144 41,710,000 5,906,530 0.1416 7.580 7.526 7.580 7.311 7.741 775,899 7.6125 4.44%
2006-11-20 0 0.135 0.135 0.139 0.129 0.135 7,826,000 1,032,840 0.1320 7.257 7.257 7.472 6.935 7.257 145,581 7.0946 4.65%
2006-11-17 0 0.129 0.128 0.129 0.124 0.132 4,445,000 568,930 0.1280 6.935 6.881 6.935 6.666 7.096 82,687 6.8805 0.00%
2006-11-16 0 0.129 0.127 0.129 0.124 0.132 1,868,500 239,703 0.1283 6.935 6.827 6.935 6.666 7.096 34,758 6.8963 0.78%
2006-11-15 0 0.128 0.128 0.130 0.126 0.130 3,530,000 452,195 0.1281 6.881 6.881 6.988 6.773 6.988 65,666 6.8863 -0.78%
2006-11-14 0 0.129 0.129 0.130 0.127 0.130 3,930,000 502,215 0.1278 6.935 6.935 6.988 6.827 6.988 73,107 6.8696 0.00%
2006-11-13 0 0.129 0.129 0.130 0.122 0.130 6,895,000 869,810 0.1262 6.935 6.935 6.988 6.558 6.988 128,262 6.7815 -2.27%
2006-11-10 0 0.132 0.131 0.133 0.127 0.134 7,780,000 1,023,685 0.1316 7.096 7.042 7.150 6.827 7.203 144,725 7.0733 3.12%
2006-11-09 0 0.128 0.128 0.130 0.125 0.130 2,640,000 338,960 0.1284 6.881 6.881 6.988 6.720 6.988 49,110 6.9021 0.79%
2006-11-08 0 0.127 0.127 0.130 0.127 0.131 5,305,700 684,678 0.1290 6.827 6.827 6.988 6.827 7.042 98,698 6.9371 -2.31%
2006-11-07 0 0.130 0.128 0.130 0.125 0.133 10,102,500 1,311,765 0.1298 6.988 6.881 6.988 6.720 7.150 187,929 6.9801 4.84%
2006-11-06 0 0.124 0.124 0.127 0.122 0.127 4,368,200 540,523 0.1237 6.666 6.666 6.827 6.558 6.827 81,258 6.6519 1.64%
2006-11-03 0 0.122 0.120 0.122 0.120 0.122 1,975,000 238,020 0.1205 6.558 6.451 6.558 6.451 6.558 36,739 6.4786 1.67%
2006-11-02 0 0.120 0.120 0.121 0.118 0.122 2,365,000 283,700 0.1200 6.451 6.451 6.505 6.343 6.558 43,994 6.4486 -1.64%
2006-11-01 0 0.122 0.122 0.124 0.119 0.122 3,915,000 471,760 0.1205 6.558 6.558 6.666 6.397 6.558 72,828 6.4778 0.00%
2006-10-31 0 0.122 0.122 0.124 0.122 0.126 2,830,000 349,700 0.1236 6.558 6.558 6.666 6.558 6.773 52,644 6.6427 -4.69%
2006-10-27 0 0.128 0.128 0.129 0.128 0.131 4,335,000 558,680 0.1289 6.881 6.881 6.935 6.881 7.042 80,641 6.9280 -2.29%
2006-10-26 0 0.131 0.130 0.135 0.130 0.136 8,495,000 1,128,605 0.1329 7.042 6.988 7.257 6.988 7.311 158,026 7.1419 -1.50%
2006-10-25 0 0.133 0.133 0.135 0.132 0.138 6,065,000 813,500 0.1341 7.150 7.150 7.257 7.096 7.418 112,823 7.2104 -2.21%
2006-10-24 0 0.136 0.135 0.138 0.131 0.136 3,458,750 461,070 0.1333 7.311 7.257 7.418 7.042 7.311 64,340 7.1661 0.74%
2006-10-23 0 0.135 0.133 0.135 0.133 0.142 9,355,000 1,288,910 0.1378 7.257 7.150 7.257 7.150 7.633 174,024 7.4065 -1.46%
2006-10-20 0 0.137 0.136 0.137 0.128 0.138 11,880,000 1,587,695 0.1336 7.365 7.311 7.365 6.881 7.418 220,994 7.1843 7.87%
2006-10-19 0 0.127 0.126 0.127 0.126 0.130 4,100,000 527,530 0.1287 6.827 6.773 6.827 6.773 6.988 76,269 6.9167 -2.31%
2006-10-18 0 0.130 0.127 0.130 0.128 0.130 5,521,800 713,115 0.1291 6.988 6.827 6.988 6.881 6.988 102,718 6.9425 1.56%
2006-10-17 0 0.128 0.127 0.128 0.127 0.131 7,040,000 908,750 0.1291 6.881 6.827 6.881 6.827 7.042 130,960 6.9392 -1.54%
2006-10-16 0 0.130 0.130 0.132 0.125 0.133 11,725,000 1,505,360 0.1284 6.988 6.988 7.096 6.720 7.150 218,111 6.9018 -2.26%
2006-10-13 0 0.133 0.132 0.133 0.123 0.135 19,590,500 2,553,483 0.1303 7.150 7.096 7.150 6.612 7.257 364,427 7.0068 5.56%
2006-10-12 0 0.126 0.126 0.128 0.126 0.141 30,105,000 3,970,270 0.1319 6.773 6.773 6.881 6.773 7.580 560,020 7.0895 -10.00%
2006-10-11 0 0.140 0.140 0.141 0.136 0.148 56,510,000 8,058,590 0.1426 7.526 7.526 7.580 7.311 7.956 1,051,212 7.6660 2.94%
2006-10-10 0 0.136 0.136 0.137 0.121 0.138 81,360,000 10,699,475 0.1315 7.311 7.311 7.365 6.505 7.418 1,513,477 7.0695 17.24%
2006-10-09 0 0.116 0.116 0.117 0.109 0.118 173,515,500 19,459,661 0.1121 6.236 6.236 6.290 5.860 6.343 3,227,775 6.0288 4.50%
2006-10-06 0 0.111 0.110 0.112 0.108 0.112 3,045,000 335,165 0.1101 5.967 5.913 6.021 5.806 6.021 56,644 5.9171 -0.89%
2006-10-05 0 0.112 0.111 0.112 0.111 0.116 4,945,000 557,840 0.1128 6.021 5.967 6.021 5.967 6.236 91,988 6.0643 0.90%
2006-10-04 0 0.111 0.111 0.112 0.111 0.115 2,695,000 304,330 0.1129 5.967 5.967 6.021 5.967 6.182 50,133 6.0705 -2.63%
2006-10-03 0 0.114 0.113 0.116 0.111 0.118 2,135,000 240,885 0.1128 6.128 6.075 6.236 5.967 6.343 39,716 6.0652 -0.87%
2006-09-29 0 0.115 0.115 0.116 0.115 0.117 3,675,000 424,285 0.1155 6.182 6.182 6.236 6.182 6.290 68,363 6.2063 -1.71%
2006-09-28 0 0.117 0.116 0.118 0.115 0.120 5,256,200 610,082 0.1161 6.290 6.236 6.343 6.182 6.451 97,777 6.2395 0.00%
2006-09-27 0 0.117 0.116 0.117 0.116 0.122 12,825,000 1,531,100 0.1194 6.290 6.236 6.290 6.236 6.558 238,574 6.4177 0.00%
2006-09-26 0 0.117 0.115 0.117 0.115 0.117 7,790,000 899,210 0.1154 6.290 6.182 6.290 6.182 6.290 144,911 6.2052 1.74%
2006-09-25 0 0.115 0.115 0.116 0.114 0.116 10,200,000 1,172,850 0.1150 6.182 6.182 6.236 6.128 6.236 189,743 6.1813 0.88%
2006-09-22 0 0.114 0.113 0.115 0.108 0.115 4,250,000 481,340 0.1133 6.128 6.075 6.182 5.806 6.182 79,059 6.0883 -1.72%
2006-09-21 0 0.116 0.115 0.116 0.114 0.119 5,189,000 605,958 0.1168 6.236 6.182 6.236 6.128 6.397 96,527 6.2776 -0.85%
2006-09-20 0 0.117 0.114 0.117 0.114 0.119 5,495,000 635,685 0.1157 6.290 6.128 6.290 6.128 6.397 102,219 6.2188 0.00%
2006-09-19 0 0.117 0.116 0.117 0.117 0.120 5,105,000 601,015 0.1177 6.290 6.236 6.290 6.290 6.451 94,964 6.3288 -1.68%
2006-09-18 0 0.119 0.118 0.120 0.114 0.123 12,060,000 1,433,425 0.1189 6.397 6.343 6.451 6.128 6.612 224,343 6.3894 0.00%
2006-09-15 0 0.119 0.119 0.120 0.113 0.119 6,230,000 730,095 0.1172 6.397 6.397 6.451 6.075 6.397 115,892 6.2998 0.85%
2006-09-14 0 0.118 0.117 0.118 0.116 0.123 11,140,000 1,324,110 0.1189 6.343 6.290 6.343 6.236 6.612 207,229 6.3896 -4.07%
2006-09-13 0 0.123 0.122 0.123 0.122 0.126 10,850,000 1,340,730 0.1236 6.612 6.558 6.612 6.558 6.773 201,834 6.6427 0.82%
2006-09-12 0 0.122 0.122 0.123 0.121 0.127 25,065,000 3,087,300 0.1232 6.558 6.558 6.612 6.505 6.827 466,265 6.6213 -0.81%
2006-09-11 0 0.123 0.123 0.125 0.117 0.129 46,515,000 5,714,335 0.1228 6.612 6.612 6.720 6.290 6.935 865,283 6.6040 5.13%
2006-09-08 0 0.117 0.116 0.117 0.112 0.126 57,835,000 6,960,340 0.1203 6.290 6.236 6.290 6.021 6.773 1,075,860 6.4696 2.63%
2006-09-07 0 0.114 0.113 0.114 0.113 0.135 116,190,000 14,475,365 0.1246 6.128 6.075 6.128 6.075 7.257 2,161,393 6.6972 -13.64%
2006-09-06 0 0.132 0.132 0.133 0.086 0.140 208,369,500 23,742,658 0.1139 7.096 7.096 7.150 4.623 7.526 3,876,137 6.1253 51.72%
2006-09-05 0 0.087 0.086 0.087 0.085 0.088 15,075,000 1,304,075 0.0865 4.677 4.623 4.677 4.569 4.731 280,429 4.6503 -1.14%
2006-09-04 0 0.088 0.087 0.088 0.082 0.089 31,675,000 2,701,835 0.0853 4.731 4.677 4.731 4.408 4.784 589,226 4.5854 6.02%
2006-09-01 0 0.083 0.082 0.083 0.082 0.089 48,034,900 4,030,603 0.0839 4.462 4.408 4.462 4.408 4.784 893,556 4.5107 -3.49%
2006-08-31 0 0.086 0.086 0.087 0.085 0.102 104,435,000 9,416,740 0.0902 4.623 4.623 4.677 4.569 5.483 1,942,724 4.8472 -14.85%
2006-08-30 0 0.101 0.100 0.101 0.100 0.104 35,585,000 3,594,735 0.1010 5.429 5.376 5.429 5.376 5.591 661,960 5.4304 0.00%
2006-08-29 0 0.101 0.100 0.101 0.100 0.104 36,300,900 3,673,516 0.1012 5.429 5.376 5.429 5.376 5.591 675,278 5.4400 -1.94%
2006-08-28 0 0.103 0.102 0.103 0.101 0.109 40,071,235 4,155,679 0.1037 5.537 5.483 5.537 5.429 5.860 745,414 5.5750 -2.83%
2006-08-25 0 0.106 0.105 0.107 0.102 0.111 59,623,000 6,403,275 0.1074 5.698 5.644 5.752 5.483 5.967 1,109,121 5.7733 2.91%
2006-08-24 0 0.103 0.104 0.105 0.100 0.123 118,890,000 12,902,250 0.1085 5.537 5.591 5.644 5.376 6.612 2,211,619 5.8338 -15.57%
2006-08-23 0 0.122 0.121 0.122 0.120 0.132 40,525,000 5,062,590 0.1249 6.558 6.505 6.558 6.451 7.096 753,855 6.7156 -6.87%
2006-08-22 0 0.131 0.130 0.131 0.128 0.132 16,545,000 2,152,580 0.1301 7.042 6.988 7.042 6.881 7.096 307,774 6.9940 0.00%
2006-08-21 0 0.131 0.130 0.131 0.129 0.135 17,750,000 2,326,060 0.1310 7.042 6.988 7.042 6.935 7.257 330,190 7.0446 -2.24%
2006-08-18 0 0.134 0.132 0.134 0.131 0.141 53,960,000 7,253,075 0.1344 7.203 7.096 7.203 7.042 7.580 1,003,776 7.2258 -2.90%
2006-08-17 0 0.138 0.138 0.139 0.135 0.144 53,760,000 7,508,980 0.1397 7.418 7.418 7.472 7.257 7.741 1,000,056 7.5086 2.22%
2006-08-16 0 0.135 0.134 0.135 0.134 0.155 93,420,000 13,661,595 0.1462 7.257 7.203 7.257 7.203 8.332 1,737,820 7.8613 -11.18%
2006-08-15 0 0.152 0.151 0.152 0.150 0.157 29,540,500 4,485,696 0.1518 8.171 8.117 8.171 8.064 8.440 549,519 8.1629 -0.65%
2006-08-14 0 0.153 0.153 0.154 0.151 0.163 47,275,000 7,350,015 0.1555 8.225 8.225 8.279 8.117 8.762 879,420 8.3578 -3.16%
2006-08-11 0 0.158 0.158 0.159 0.157 0.165 42,540,000 6,840,525 0.1608 8.494 8.494 8.547 8.440 8.870 791,339 8.6442 0.00%
2006-08-10 0 0.158 0.157 0.158 0.152 0.158 17,960,000 2,781,620 0.1549 8.494 8.440 8.494 8.171 8.494 334,096 8.3258 1.94%
2006-08-09 0 0.155 0.155 0.156 0.152 0.158 32,675,000 5,017,370 0.1536 8.332 8.332 8.386 8.171 8.494 607,828 8.2546 -1.27%
2006-08-08 0 0.157 0.155 0.157 0.155 0.165 52,768,800 8,387,937 0.1590 8.440 8.332 8.440 8.332 8.870 981,617 8.5450 -4.85%
2006-08-07 0 0.165 0.164 0.165 0.164 0.173 34,190,000 5,769,155 0.1687 8.870 8.816 8.870 8.816 9.300 636,010 9.0709 -4.07%
2006-08-04 0 0.172 0.172 0.173 0.169 0.175 21,500,000 3,689,945 0.1716 9.246 9.246 9.300 9.085 9.407 399,948 9.2261 0.58%
2006-08-03 0 0.171 0.170 0.171 0.171 0.177 27,235,000 4,714,280 0.1731 9.192 9.139 9.192 9.192 9.515 506,632 9.3051 -2.29%
2006-08-02 0 0.175 0.174 0.175 0.173 0.177 30,120,000 5,278,130 0.1752 9.407 9.354 9.407 9.300 9.515 560,299 9.4202 -1.69%
2006-08-01 0 0.178 0.177 0.178 0.175 0.183 37,707,600 6,683,322 0.1772 9.569 9.515 9.569 9.407 9.838 701,445 9.5279 -1.11%
2006-07-31 0 0.180 0.179 0.180 0.174 0.184 74,865,000 13,217,240 0.1765 9.676 9.623 9.676 9.354 9.891 1,392,656 9.4907 -1.10%
2006-07-28 0 0.182 0.182 0.183 0.182 0.191 27,950,000 5,164,105 0.1848 9.784 9.784 9.838 9.784 10.27 519,932 9.9323 -2.67%
2006-07-27 0 0.187 0.186 0.189 0.186 0.199 44,955,000 8,604,365 0.1914 10.05 9.999 10.16 9.999 10.70 836,263 10.289 -3.11%
2006-07-26 0 0.193 0.190 0.195 0.185 0.195 47,015,000 8,774,815 0.1866 10.38 10.21 10.48 9.945 10.48 874,584 10.033 3.21%
2006-07-25 0 0.187 0.187 0.188 0.183 0.194 39,551,500 7,439,535 0.1881 10.05 10.05 10.11 9.838 10.43 735,746 10.112 -1.06%
2006-07-24 0 0.189 0.188 0.189 0.187 0.196 26,910,000 5,101,475 0.1896 10.16 10.11 10.16 10.05 10.54 500,586 10.191 -2.58%
2006-07-21 0 0.194 0.193 0.194 0.192 0.200 20,910,000 4,074,560 0.1949 10.43 10.38 10.43 10.32 10.75 388,973 10.475 -0.51%
2006-07-20 0 0.195 0.194 0.195 0.194 0.207 34,810,500 6,904,856 0.1984 10.48 10.43 10.48 10.43 11.13 647,553 10.663 -3.47%
2006-07-19 0 0.202 0.201 0.202 0.197 0.207 25,405,000 5,117,460 0.2014 10.86 10.81 10.86 10.59 11.13 472,590 10.829 3.06%
2006-07-18 0 0.196 0.196 0.198 0.195 0.200 14,380,000 2,837,090 0.1973 10.54 10.54 10.64 10.48 10.75 267,500 10.606 -1.01%
2006-07-17 0 0.198 0.198 0.199 0.197 0.202 8,550,000 1,698,620 0.1987 10.64 10.64 10.70 10.59 10.86 159,049 10.680 -0.50%
2006-07-14 0 0.199 0.199 0.200 0.192 0.203 31,120,000 6,107,765 0.1963 10.70 10.70 10.75 10.32 10.91 578,901 10.551 -1.49%
2006-07-13 0 0.202 0.201 0.202 0.201 0.206 15,540,000 3,149,475 0.2027 10.86 10.81 10.86 10.81 11.07 289,079 10.895 -0.98%
2006-07-12 0 0.204 0.205 0.207 0.204 0.210 23,649,500 4,893,667 0.2069 10.97 11.02 11.13 10.97 11.29 439,933 11.124 -0.97%
2006-07-11 0 0.206 0.205 0.206 0.205 0.209 6,495,000 1,340,440 0.2064 11.07 11.02 11.07 11.02 11.24 120,821 11.094 -0.96%
2006-07-10 0 0.208 0.207 0.208 0.205 0.208 11,265,000 2,325,575 0.2064 11.18 11.13 11.18 11.02 11.18 209,554 11.098 0.97%
2006-07-07 0 0.206 0.205 0.206 0.203 0.209 18,790,000 3,861,535 0.2055 11.07 11.02 11.07 10.91 11.24 349,536 11.048 0.49%
2006-07-06 0 0.205 0.205 0.206 0.204 0.208 14,025,000 2,876,585 0.2051 11.02 11.02 11.07 10.97 11.18 260,896 11.026 -1.44%
2006-07-05 0 0.208 0.208 0.209 0.208 0.214 18,650,000 3,915,460 0.2099 11.18 11.18 11.24 11.18 11.50 346,932 11.286 -0.95%
2006-07-04 0 0.210 0.209 0.210 0.205 0.214 63,948,750 13,424,503 0.2099 11.29 11.24 11.29 11.02 11.50 1,189,589 11.285 2.44%
2006-07-03 0 0.205 0.204 0.205 0.204 0.210 29,490,000 6,110,510 0.2072 11.02 10.97 11.02 10.97 11.29 548,580 11.139 0.00%
2006-06-30 0 0.205 0.204 0.205 0.204 0.207 16,340,000 3,348,065 0.2049 11.02 10.97 11.02 10.97 11.13 303,960 11.015 0.49%
2006-06-29 0 0.204 0.204 0.205 0.202 0.206 9,940,000 2,023,135 0.2035 10.97 10.97 11.02 10.86 11.07 184,906 10.941 0.99%
2006-06-28 0 0.202 0.201 0.202 0.200 0.203 11,270,400 2,263,087 0.2008 10.86 10.81 10.86 10.75 10.91 209,655 10.794 -0.49%
2006-06-27 0 0.203 0.203 0.204 0.202 0.208 25,575,000 5,234,185 0.2047 10.91 10.91 10.97 10.86 11.18 475,752 11.002 0.00%
2006-06-26 0 0.203 0.202 0.203 0.202 0.205 13,180,000 2,669,455 0.2025 10.91 10.86 10.91 10.86 11.02 245,177 10.888 -0.49%
2006-06-23 0 0.204 0.204 0.205 0.202 0.208 23,595,000 4,831,550 0.2048 10.97 10.97 11.02 10.86 11.18 438,920 11.008 -0.97%
2006-06-22 0 0.206 0.205 0.206 0.204 0.212 31,635,000 6,544,550 0.2069 11.07 11.02 11.07 10.97 11.40 588,482 11.121 0.98%
2006-06-21 0 0.204 0.204 0.205 0.201 0.209 26,885,000 5,523,125 0.2054 10.97 10.97 11.02 10.81 11.24 500,121 11.044 2.00%
2006-06-20 0 0.200 0.200 0.201 0.200 0.206 27,685,000 5,573,530 0.2013 10.75 10.75 10.81 10.75 11.07 515,003 10.822 -2.44%
2006-06-19 0 0.205 0.205 0.206 0.202 0.209 24,125,000 4,950,705 0.2052 11.02 11.02 11.07 10.86 11.24 448,779 11.032 0.00%
2006-06-16 0 0.205 0.205 0.206 0.199 0.211 43,755,000 8,976,820 0.2052 11.02 11.02 11.07 10.70 11.34 813,941 11.029 4.59%
2006-06-15 0 0.196 0.195 0.196 0.187 0.197 63,590,000 12,254,610 0.1927 10.54 10.48 10.54 10.05 10.59 1,182,916 10.360 6.52%
2006-06-14 0 0.184 0.183 0.185 0.176 0.187 35,700,000 6,513,945 0.1825 9.891 9.838 9.945 9.461 10.05 664,100 9.8087 3.95%
2006-06-13 0 0.177 0.176 0.177 0.168 0.180 54,880,000 9,519,290 0.1735 9.515 9.461 9.515 9.031 9.676 1,020,890 9.3245 -2.75%
2006-06-12 0 0.182 0.181 0.182 0.179 0.189 31,885,000 5,805,205 0.1821 9.784 9.730 9.784 9.623 10.16 593,132 9.7874 -2.15%
2006-06-09 0 0.186 0.185 0.186 0.181 0.194 69,097,000 12,963,770 0.1876 9.999 9.945 9.999 9.730 10.43 1,285,358 10.086 2.76%
2006-06-08 0 0.181 0.182 0.183 0.180 0.232 165,750,000 34,716,115 0.2094 9.730 9.784 9.838 9.676 12.47 3,083,320 11.259 -20.26%
2006-06-07 0 0.227 0.227 0.228 0.219 0.231 82,965,000 18,801,010 0.2266 12.20 12.20 12.26 11.77 12.42 1,543,334 12.182 2.71%
2006-06-06 0 0.221 0.221 0.222 0.210 0.222 73,150,000 15,951,255 0.2181 11.88 11.88 11.93 11.29 11.93 1,360,753 11.722 1.38%
2006-06-05 0 0.218 0.217 0.218 0.208 0.219 66,180,000 14,157,535 0.2139 11.72 11.67 11.72 11.18 11.77 1,231,096 11.500 4.81%
2006-06-02 0 0.208 0.208 0.209 0.203 0.210 66,190,000 13,678,645 0.2067 11.18 11.18 11.24 10.91 11.29 1,231,282 11.109 4.00%
2006-06-01 0 0.200 0.200 0.201 0.196 0.207 55,775,000 11,186,905 0.2006 10.75 10.75 10.81 10.54 11.13 1,037,539 10.782 2.04%
2006-05-30 0 0.196 0.195 0.197 0.193 0.203 66,835,000 13,173,785 0.1971 10.54 10.48 10.59 10.38 10.91 1,243,280 10.596 2.62%
2006-05-29 0 0.191 0.191 0.192 0.175 0.192 54,605,000 10,189,105 0.1866 10.27 10.27 10.32 9.407 10.32 1,015,775 10.031 10.40%
2006-05-26 0 0.173 0.173 0.174 0.169 0.177 31,925,000 5,537,875 0.1735 9.300 9.300 9.354 9.085 9.515 593,876 9.3250 3.59%
2006-05-25 0 0.167 0.166 0.167 0.164 0.169 9,440,000 1,563,685 0.1656 8.977 8.924 8.977 8.816 9.085 175,605 8.9046 0.00%
2006-05-24 0 0.167 0.167 0.168 0.166 0.175 16,305,000 2,765,375 0.1696 8.977 8.977 9.031 8.924 9.407 303,309 9.1173 -1.18%
2006-05-23 0 0.169 0.168 0.169 0.164 0.170 16,580,000 2,763,535 0.1667 9.085 9.031 9.085 8.816 9.139 308,425 8.9602 0.00%
2006-05-22 0 0.169 0.169 0.170 0.169 0.184 23,837,000 4,181,470 0.1754 9.085 9.085 9.139 9.085 9.891 443,421 9.4300 -7.14%
2006-05-19 0 0.182 0.180 0.183 0.178 0.184 13,505,000 2,432,795 0.1801 9.784 9.676 9.838 9.569 9.891 251,223 9.6838 1.11%
2006-05-18 0 0.180 0.179 0.180 0.177 0.183 17,655,000 3,172,480 0.1797 9.676 9.623 9.676 9.515 9.838 328,422 9.6598 -2.70%
2006-05-17 0 0.185 0.185 0.186 0.180 0.193 56,985,000 10,598,570 0.1860 9.945 9.945 9.999 9.676 10.38 1,060,048 9.9982 2.78%
2006-05-16 0 0.180 0.179 0.180 0.175 0.187 32,820,000 5,903,515 0.1799 9.676 9.623 9.676 9.407 10.05 610,525 9.6696 0.00%
2006-05-15 0 0.180 0.180 0.181 0.175 0.190 37,355,000 6,794,925 0.1819 9.676 9.676 9.730 9.407 10.21 694,886 9.7785 0.56%
2006-05-12 0 0.179 0.178 0.179 0.171 0.186 50,195,000 8,942,830 0.1782 9.623 9.569 9.623 9.192 9.999 933,739 9.5774 -3.76%
2006-05-11 0 0.186 0.186 0.187 0.183 0.207 80,410,000 15,449,080 0.1921 9.999 9.999 10.05 9.838 11.13 1,495,805 10.328 -9.27%
2006-05-10 0 0.205 0.204 0.205 0.203 0.215 118,071,715 24,402,949 0.2067 11.02 10.97 11.02 10.91 11.56 2,196,397 11.110 -0.97%
2006-05-09 0 0.207 0.208 0.209 0.190 0.224 202,565,000 42,448,605 0.2096 11.13 11.18 11.24 10.21 12.04 3,768,161 11.265 1.47%
2006-05-08 1 - - - - - 0 0 - 10.97 - - - - 0 - 0.00%
2006-05-04 0 0.204 0.204 0.205 0.192 0.217 247,320,000 51,184,075 0.2070 10.97 10.97 11.02 10.32 11.67 4,600,704 11.125 10.27%
2006-05-03 0 0.185 0.186 0.187 0.160 0.192 137,526,000 24,724,250 0.1798 9.945 9.999 10.05 8.601 10.32 2,558,290 9.6644 15.63%
2006-05-02 0 0.160 0.159 0.160 0.155 0.165 55,395,000 8,817,875 0.1592 8.601 8.547 8.601 8.332 8.870 1,030,471 8.5571 3.90%
2006-04-28 0 0.154 0.154 0.155 0.149 0.160 68,390,000 10,519,180 0.1538 8.279 8.279 8.332 8.010 8.601 1,272,207 8.2685 -0.65%
2006-04-27 0 0.155 0.155 0.156 0.154 0.165 47,435,000 7,508,530 0.1583 8.332 8.332 8.386 8.279 8.870 882,397 8.5092 0.00%
2006-04-26 0 0.155 0.154 0.155 0.150 0.190 78,745,000 12,888,865 0.1637 8.332 8.279 8.332 8.064 10.21 1,464,833 8.7989 -16.22%
2006-04-25 0 0.185 0.186 0.187 0.179 0.204 56,205,000 10,636,035 0.1892 9.945 9.999 10.05 9.623 10.97 1,045,538 10.173 -8.42%
2006-04-24 0 0.202 0.202 0.203 0.199 0.208 21,570,000 4,371,085 0.2026 10.86 10.86 10.91 10.70 11.18 401,250 10.894 -0.98%
2006-04-21 0 0.204 0.203 0.204 0.202 0.210 18,945,000 3,877,075 0.2046 10.97 10.91 10.97 10.86 11.29 352,419 11.001 -2.39%
2006-04-20 0 0.209 0.208 0.209 0.201 0.211 34,545,000 7,069,790 0.2047 11.24 11.18 11.24 10.81 11.34 642,614 11.002 0.97%
2006-04-19 0 0.207 0.207 0.208 0.206 0.216 38,750,000 8,120,250 0.2096 11.13 11.13 11.18 11.07 11.61 720,836 11.265 -0.96%
2006-04-18 0 0.209 0.208 0.209 0.202 0.220 125,190,000 26,664,160 0.2130 11.24 11.18 11.24 10.86 11.83 2,328,813 11.450 0.00%
2006-04-13 0 0.209 0.209 0.210 0.208 0.223 128,990,000 27,670,760 0.2145 11.24 11.24 11.29 11.18 11.99 2,399,502 11.532 -0.48%
2006-04-12 0 0.210 0.210 0.211 0.206 0.225 81,460,000 17,348,435 0.2130 11.29 11.29 11.34 11.07 12.10 1,515,338 11.449 0.96%
2006-04-11 0 0.208 0.207 0.208 0.208 0.255 130,310,000 29,270,710 0.2246 11.18 11.13 11.18 11.18 13.71 2,424,057 12.075 -18.43%
2006-04-10 0 0.255 0.250 0.255 0.249 0.275 115,010,000 29,746,115 0.2586 13.71 13.44 13.71 13.39 14.78 2,139,443 13.904 2.00%
2006-04-07 0 0.250 0.250 0.255 0.250 0.305 134,882,900 37,193,833 0.2757 13.44 13.44 13.71 13.44 16.40 2,509,123 14.823 -7.41%
2006-04-06 0 0.270 0.275 0.280 0.249 0.340 138,018,775 40,746,410 0.2952 14.51 14.78 15.05 13.39 18.28 2,567,457 15.870 8.43%
2006-04-04 0 0.249 0.249 0.250 0.246 0.260 24,849,770 6,216,334 0.2502 13.39 13.39 13.44 13.22 13.98 462,261 13.448 1.22%
2006-04-03 0 0.246 0.246 0.247 0.245 0.260 24,780,000 6,142,300 0.2479 13.22 13.22 13.28 13.17 13.98 460,963 13.325 -0.40%
2006-03-31 0 0.247 0.248 0.249 0.247 0.270 33,460,000 8,372,425 0.2502 13.28 13.33 13.39 13.28 14.51 622,431 13.451 -8.52%
2006-03-30 0 0.270 0.265 0.270 0.260 0.295 26,595,500 7,332,052 0.2757 14.51 14.25 14.51 13.98 15.86 494,736 14.820 1.89%
2006-03-29 0 0.265 0.265 0.270 0.260 0.280 41,130,710 11,148,431 0.2710 14.25 14.25 14.51 13.98 15.05 765,123 14.571 -5.36%
2006-03-28 0 0.280 0.275 0.280 0.275 0.305 20,590,000 5,857,675 0.2845 15.05 14.78 15.05 14.78 16.40 383,020 15.293 -8.20%
2006-03-27 0 0.305 0.300 0.305 0.300 0.315 11,270,500 3,430,743 0.3044 16.40 16.13 16.40 16.13 16.93 209,656 16.364 -1.61%
2006-03-24 0 0.310 0.305 0.310 0.300 0.320 17,320,000 5,321,950 0.3073 16.66 16.40 16.66 16.13 17.20 322,191 16.518 1.64%
2006-03-23 0 0.305 0.305 0.310 0.295 0.330 22,735,000 7,163,975 0.3151 16.40 16.40 16.66 15.86 17.74 422,922 16.939 1.67%
2006-03-22 0 0.300 0.295 0.300 0.295 0.325 14,281,000 4,439,495 0.3109 16.13 15.86 16.13 15.86 17.47 265,658 16.711 -7.69%
2006-03-21 0 0.325 0.320 0.325 0.315 0.340 13,955,000 4,548,175 0.3259 17.47 17.20 17.47 16.93 18.28 259,594 17.520 -4.41%
2006-03-20 0 0.340 0.335 0.340 0.330 0.370 25,925,000 8,985,400 0.3466 18.28 18.01 18.28 17.74 19.89 482,263 18.632 -6.85%
2006-03-17 0 0.365 0.360 0.365 0.325 0.375 34,583,210 12,331,941 0.3566 19.62 19.35 19.62 17.47 20.16 643,325 19.169 10.61%
2006-03-16 0 0.330 0.325 0.330 0.315 0.410 27,925,000 10,259,625 0.3674 17.74 17.47 17.74 16.93 22.04 519,467 19.750 -18.52%
2006-03-15 0 0.405 0.400 0.405 0.400 0.415 12,120,600 4,895,453 0.4039 21.77 21.50 21.77 21.50 22.31 225,470 21.712 -2.41%
2006-03-14 0 0.415 0.410 0.415 0.395 0.420 15,199,300 6,161,891 0.4054 22.31 22.04 22.31 21.23 22.58 282,741 21.793 0.00%
2006-03-13 0 0.415 0.410 0.415 0.405 0.440 19,635,000 8,312,450 0.4233 22.31 22.04 22.31 21.77 23.65 365,255 22.758 2.47%
2006-03-10 0 0.405 0.400 0.405 0.400 0.420 5,720,000 2,339,150 0.4089 21.77 21.50 21.77 21.50 22.58 106,405 21.984 -2.41%
2006-03-09 0 0.415 0.415 0.420 0.405 0.425 6,190,500 2,571,545 0.4154 22.31 22.31 22.58 21.77 22.85 115,157 22.331 2.47%
2006-03-08 0 0.405 0.400 0.405 0.395 0.415 3,444,000 1,382,045 0.4013 21.77 21.50 21.77 21.23 22.31 64,066 21.572 0.00%
2006-03-07 0 0.405 0.400 0.405 0.400 0.415 6,795,000 2,749,850 0.4047 21.77 21.50 21.77 21.50 22.31 126,402 21.755 -1.22%
2006-03-06 0 0.410 0.410 0.415 0.405 0.435 11,325,000 4,703,400 0.4153 22.04 22.04 22.31 21.77 23.38 210,670 22.326 -3.53%
2006-03-03 0 0.425 0.420 0.425 0.420 0.450 12,307,000 5,260,195 0.4274 22.85 22.58 22.85 22.58 24.19 228,938 22.977 1.19%
2006-03-02 0 0.420 0.415 0.420 0.405 0.440 16,340,000 6,908,850 0.4228 22.58 22.31 22.58 21.77 23.65 303,960 22.729 3.70%
2006-03-01 0 0.405 0.400 0.405 0.400 0.415 12,514,500 5,027,633 0.4017 21.77 21.50 21.77 21.50 22.31 232,798 21.597 -2.41%
2006-02-28 0 0.415 0.410 0.415 0.395 0.460 21,480,000 9,159,700 0.4264 22.31 22.04 22.31 21.23 24.73 399,576 22.924 -9.78%
2006-02-27 0 0.460 0.455 0.460 0.445 0.475 9,875,000 4,510,925 0.4568 24.73 24.46 24.73 23.92 25.53 183,697 24.556 -1.08%
2006-02-24 0 0.465 0.460 0.465 0.455 0.490 19,724,300 9,331,967 0.4731 25.00 24.73 25.00 24.46 26.34 366,916 25.434 2.20%
2006-02-23 0 0.455 0.450 0.455 0.450 0.520 20,644,495 9,703,723 0.4700 24.46 24.19 24.46 24.19 27.95 384,034 25.268 -12.50%
2006-02-22 0 0.520 0.500 0.520 0.500 0.550 29,650,000 15,639,800 0.5275 27.95 26.88 27.95 26.88 29.57 551,556 28.356 0.00%
2006-02-21 0 0.520 0.510 0.520 0.520 0.560 13,290,000 7,078,500 0.5326 27.95 27.42 27.95 27.95 30.10 247,224 28.632 -3.70%
2006-02-20 0 0.540 0.530 0.540 0.530 0.570 7,385,300 4,037,071 0.5466 29.03 28.49 29.03 28.49 30.64 137,383 29.386 -3.57%
2006-02-17 0 0.560 0.550 0.560 0.550 0.580 11,632,500 6,507,800 0.5594 30.10 29.57 30.10 29.57 31.18 216,390 30.074 0.00%
2006-02-16 0 0.560 0.560 0.570 0.550 0.590 32,462,200 18,581,047 0.5724 30.10 30.10 30.64 29.57 31.72 603,869 30.770 1.82%
2006-02-15 0 0.550 0.540 0.550 0.540 0.570 8,140,000 4,501,950 0.5531 29.57 29.03 29.57 29.03 30.64 151,422 29.731 -3.51%
2006-02-14 0 0.570 0.560 0.570 0.550 0.580 8,337,000 4,714,760 0.5655 30.64 30.10 30.64 29.57 31.18 155,087 30.401 0.00%
2006-02-13 0 0.570 0.560 0.570 0.560 0.590 7,413,500 4,236,205 0.5714 30.64 30.10 30.64 30.10 31.72 137,908 30.718 0.00%
2006-02-10 0 0.570 0.560 0.570 0.560 0.610 13,644,500 7,936,625 0.5817 30.64 30.10 30.64 30.10 32.79 253,818 31.269 1.79%
2006-02-09 0 0.560 0.550 0.560 0.530 0.610 16,935,500 9,658,865 0.5703 30.10 29.57 30.10 28.49 32.79 315,038 30.659 5.66%
2006-02-08 0 0.530 0.530 0.540 0.520 0.560 5,045,000 2,698,150 0.5348 28.49 28.49 29.03 27.95 30.10 93,848 28.750 -5.36%
2006-02-07 0 0.560 0.550 0.560 0.540 0.570 6,875,300 3,778,800 0.5496 30.10 29.57 30.10 29.03 30.64 127,896 29.546 -1.75%
2006-02-06 0 0.570 0.560 0.570 0.550 0.580 5,445,400 3,071,312 0.5640 30.64 30.10 30.64 29.57 31.18 101,297 30.320 0.00%
2006-02-03 0 0.570 0.570 0.580 0.550 0.600 8,305,000 4,722,850 0.5687 30.64 30.64 31.18 29.57 32.25 154,492 30.570 -1.72%
2006-02-02 0 0.580 0.580 0.590 0.570 0.640 8,215,000 4,904,600 0.5970 31.18 31.18 31.72 30.64 34.40 152,817 32.095 -6.45%
2006-02-01 0 0.620 0.600 0.620 0.610 0.640 4,260,000 2,645,300 0.6210 33.33 32.25 33.33 32.79 34.40 79,246 33.381 1.64%
2006-01-27 0 0.610 0.610 0.620 0.550 0.650 11,930,000 7,302,650 0.6121 32.79 32.79 33.33 29.57 34.94 221,925 32.906 8.93%
2006-01-26 0 0.560 0.560 0.570 0.550 0.570 1,775,200 993,654 0.5597 30.10 30.10 30.64 29.57 30.64 33,023 30.090 0.00%
2006-01-25 0 0.560 0.550 0.560 0.550 0.580 3,645,000 2,046,000 0.5613 30.10 29.57 30.10 29.57 31.18 67,805 30.175 0.00%
2006-01-24 0 0.560 0.550 0.560 0.560 0.610 4,315,000 2,480,750 0.5749 30.10 29.57 30.10 30.10 32.79 80,269 30.906 0.00%
2006-01-23 0 0.560 0.550 0.560 0.550 0.590 1,740,000 989,850 0.5689 30.10 29.57 30.10 29.57 31.72 32,368 30.581 -6.67%
2006-01-20 0 0.600 0.590 0.600 0.580 0.610 2,995,000 1,765,200 0.5894 32.25 31.72 32.25 31.18 32.79 55,714 31.683 0.00%
2006-01-19 0 0.600 0.590 0.600 0.590 0.630 5,785,000 3,488,000 0.6029 32.25 31.72 32.25 31.72 33.87 107,614 32.412 0.00%
2006-01-18 0 0.600 0.600 0.610 0.580 0.620 5,043,800 3,027,640 0.6003 32.25 32.25 32.79 31.18 33.33 93,826 32.269 0.00%
2006-01-17 0 0.600 0.590 0.600 0.590 0.680 10,815,400 6,705,736 0.6200 32.25 31.72 32.25 31.72 36.55 201,191 33.330 -10.45%
2006-01-16 0 0.670 0.660 0.670 0.660 0.690 2,950,000 1,992,900 0.6756 36.02 35.48 36.02 35.48 37.09 54,877 36.316 1.52%
2006-01-13 0 0.660 0.660 0.670 0.660 0.690 3,425,000 2,308,150 0.6739 35.48 35.48 36.02 35.48 37.09 63,713 36.228 0.00%
2006-01-12 0 0.660 0.650 0.660 0.600 0.690 8,808,000 5,782,110 0.6565 35.48 34.94 35.48 32.25 37.09 163,848 35.289 8.20%
2006-01-11 0 0.610 0.600 0.610 0.600 0.710 23,670,000 14,496,545 0.6124 32.79 32.25 32.79 32.25 38.17 440,315 32.923 -14.08%
2006-01-10 0 0.710 0.710 0.720 0.710 0.740 4,670,000 3,343,400 0.7159 38.17 38.17 38.71 38.17 39.78 86,872 38.486 -1.39%
2006-01-09 0 0.720 0.710 0.720 0.700 0.770 4,880,000 3,556,950 0.7289 38.71 38.17 38.71 37.63 41.39 90,779 39.183 2.86%
2006-01-06 0 0.700 0.690 0.700 0.690 0.840 21,355,000 16,378,100 0.7669 37.63 37.09 37.63 37.09 45.16 397,251 41.229 -13.58%
2006-01-05 0 0.810 0.800 0.810 0.790 0.820 9,422,000 7,569,270 0.8034 43.54 43.01 43.54 42.47 44.08 175,270 43.186 0.00%
2006-01-04 0 0.810 0.800 0.810 0.790 0.860 16,474,500 13,430,180 0.8152 43.54 43.01 43.54 42.47 46.23 306,462 43.823 1.25%
2006-01-03 0 0.800 0.800 0.810 0.760 0.850 17,272,500 14,040,311 0.8129 43.01 43.01 43.54 40.86 45.69 321,307 43.697 8.11%
2005-12-30 0 0.740 0.730 0.740 0.680 0.780 12,599,500 9,250,400 0.7342 39.78 39.24 39.78 36.55 41.93 234,379 39.468 10.45%
2005-12-29 0 0.670 0.670 0.680 0.670 0.680 2,189,120 1,475,046 0.6738 36.02 36.02 36.55 36.02 36.55 40,723 36.222 0.00%
2005-12-28 0 0.670 0.670 0.690 0.670 0.710 4,701,750 3,207,103 0.6821 36.02 36.02 37.09 36.02 38.17 87,463 36.668 -5.63%
2005-12-23 0 0.710 0.700 0.720 0.700 0.720 2,215,000 1,571,900 0.7097 38.17 37.63 38.71 37.63 38.71 41,204 38.149 0.00%
2005-12-22 0 0.710 0.700 0.720 0.710 0.740 3,353,400 2,394,744 0.7141 38.17 37.63 38.71 38.17 39.78 62,381 38.389 0.00%
2005-12-21 0 0.710 0.700 0.710 0.700 0.800 5,571,000 4,003,120 0.7186 38.17 37.63 38.17 37.63 43.01 103,633 38.628 3.65%
2005-12-20 0 3.425 3.400 3.425 3.375 3.650 2,723,700 9,475,125 3.4788 36.82 36.55 36.82 36.29 39.24 253,334 37.402 1.48%
2005-12-19 0 3.375 3.350 3.400 3.325 3.425 992,200 3,337,800 3.3640 36.29 36.02 36.55 35.75 36.82 92,286 36.168 1.50%
2005-12-16 0 3.325 3.325 3.350 3.200 3.325 707,000 2,279,600 3.2243 35.75 35.75 36.02 34.40 35.75 65,759 34.666 3.91%
2005-12-15 0 3.200 3.200 3.225 3.175 3.275 1,190,000 3,799,950 3.1932 34.40 34.40 34.67 34.14 35.21 110,683 34.332 -0.78%
2005-12-14 0 3.225 3.200 3.250 3.200 3.275 172,000 557,350 3.2404 34.67 34.40 34.94 34.40 35.21 15,998 34.839 0.00%
2005-12-13 0 3.225 3.200 3.225 3.200 3.275 1,166,000 3,765,250 3.2292 34.67 34.40 34.67 34.40 35.21 108,451 34.718 -1.53%
2005-12-12 0 3.275 3.275 3.300 3.250 3.350 846,000 2,779,550 3.2855 35.21 35.21 35.48 34.94 36.02 78,687 35.324 0.77%
2005-12-09 0 3.250 3.250 3.275 3.250 3.325 646,835 2,131,004 3.2945 34.94 34.94 35.21 34.94 35.75 60,163 35.421 0.00%
2005-12-08 0 3.250 3.250 3.275 3.175 3.525 5,095,220 16,958,321 3.3283 34.94 34.94 35.21 34.14 37.90 473,912 35.784 -7.14%
2005-12-07 0 3.500 3.475 3.500 3.425 3.525 2,469,700 8,606,880 3.4850 37.63 37.36 37.63 36.82 37.90 229,710 37.469 2.19%
2005-12-06 0 3.425 3.400 3.425 3.300 3.425 1,264,600 4,270,738 3.3771 36.82 36.55 36.82 35.48 36.82 117,622 36.309 3.79%
2005-12-05 0 3.300 3.275 3.300 3.275 3.400 1,021,400 3,361,640 3.2912 35.48 35.21 35.48 35.21 36.55 95,002 35.385 0.00%
2005-12-02 0 3.300 3.275 3.300 3.200 3.400 2,648,500 8,668,958 3.2732 35.48 35.21 35.48 34.40 36.55 246,340 35.191 0.00%
2005-12-01 0 3.300 3.275 3.300 3.275 3.350 946,090 3,124,661 3.3027 35.48 35.21 35.48 35.21 36.02 87,997 35.509 0.00%
2005-11-30 0 3.300 3.250 3.300 3.225 3.375 1,658,000 5,452,625 3.2887 35.48 34.94 35.48 34.67 36.29 154,212 35.358 1.54%
2005-11-29 0 3.250 3.225 3.250 3.175 3.950 9,278,117 32,823,464 3.5377 34.94 34.67 34.94 34.14 42.47 862,968 38.036 -17.20%
2005-11-28 0 3.925 3.925 3.950 3.900 4.025 1,924,650 7,573,341 3.9349 42.20 42.20 42.47 41.93 43.27 179,014 42.306 0.00%
2005-11-25 0 3.925 3.925 3.950 3.700 4.075 5,030,566 19,644,961 3.9051 42.20 42.20 42.47 39.78 43.81 467,899 41.985 0.64%
2005-11-24 0 3.900 3.900 3.925 3.725 3.925 3,394,360 12,995,454 3.8285 41.93 41.93 42.20 40.05 42.20 315,713 41.162 5.41%
2005-11-23 0 3.700 3.700 3.725 3.600 3.850 3,524,547 13,100,217 3.7169 39.78 39.78 40.05 38.71 41.39 327,822 39.961 3.50%
2005-11-22 0 3.575 3.550 3.575 3.375 3.700 4,214,680 14,941,946 3.5452 38.44 38.17 38.44 36.29 39.78 392,012 38.116 6.72%
2005-11-21 0 3.350 3.325 3.350 3.075 3.375 4,311,200 14,142,855 3.2805 36.02 35.75 36.02 33.06 36.29 400,990 35.270 9.84%
2005-11-18 0 3.050 3.050 3.075 3.050 3.150 1,499,770 4,619,447 3.0801 32.79 32.79 33.06 32.79 33.87 139,495 33.115 -1.61%
2005-11-17 0 3.100 3.100 3.125 3.075 3.225 4,043,360 12,602,955 3.1170 33.33 33.33 33.60 33.06 34.67 376,078 33.512 0.81%
2005-11-16 0 3.075 3.075 3.100 3.050 3.125 2,985,890 9,188,338 3.0773 33.06 33.06 33.33 32.79 33.60 277,721 33.085 1.65%
2005-11-15 0 3.025 3.000 3.025 2.925 3.100 6,071,800 18,409,895 3.0320 32.52 32.25 32.52 31.45 33.33 564,745 32.599 3.42%
2005-11-14 0 2.925 2.900 2.925 2.850 2.950 1,440,000 4,171,200 2.8967 31.45 31.18 31.45 30.64 31.72 133,936 31.143 1.74%
2005-11-11 0 2.875 2.850 2.875 2.650 2.950 5,585,310 15,681,167 2.8076 30.91 30.64 30.91 28.49 31.72 519,496 30.185 8.49%
2005-11-10 0 2.650 2.600 2.650 2.525 2.675 2,193,138 5,719,007 2.6077 28.49 27.95 28.49 27.15 28.76 203,986 28.036 2.91%
2005-11-09 0 2.575 2.550 2.575 2.550 2.625 1,574,760 4,062,392 2.5797 27.68 27.42 27.68 27.42 28.22 146,470 27.735 0.98%
2005-11-08 0 2.550 2.525 2.550 2.450 2.775 4,499,300 11,571,413 2.5718 27.42 27.15 27.42 26.34 29.84 418,485 27.651 4.08%
2005-11-07 0 2.450 2.450 2.500 2.375 2.500 1,960,459 4,828,159 2.4628 26.34 26.34 26.88 25.53 26.88 182,345 26.478 4.26%
2005-11-04 0 2.350 2.325 2.375 2.250 2.450 3,546,100 8,336,801 2.3510 25.27 25.00 25.53 24.19 26.34 329,827 25.276 6.82%
2005-11-03 0 2.200 2.200 2.225 2.125 2.250 1,939,908 4,216,709 2.1737 23.65 23.65 23.92 22.85 24.19 180,433 23.370 0.00%
2005-11-02 0 2.200 2.175 2.200 1.980 2.275 3,795,599 8,361,234 2.2029 23.65 23.38 23.65 21.29 24.46 353,033 23.684 13.40%
2005-11-01 0 1.940 1.930 1.940 1.870 1.980 1,738,972 3,335,511 1.9181 20.86 20.75 20.86 20.11 21.29 161,744 20.622 3.74%
2005-10-31 0 1.870 1.890 1.900 1.790 2.275 5,705,900 11,089,460 1.9435 20.11 20.32 20.43 19.25 24.46 530,712 20.895 -14.02%
2005-10-28 0 2.175 2.175 2.200 2.175 2.350 5,482,308 12,081,700 2.2038 23.38 23.38 23.65 23.38 25.27 509,916 23.694 -5.43%
2005-10-27 0 2.300 2.300 2.325 2.300 2.425 6,783,077 15,932,025 2.3488 24.73 24.73 25.00 24.73 26.07 630,902 25.253 0.00%
2005-10-26 0 2.300 2.300 2.325 2.000 2.575 18,517,213 44,463,250 2.4012 24.73 24.73 25.00 21.50 27.68 1,722,307 25.816 17.95%
2005-10-25 0 1.950 1.950 1.980 1.400 2.000 8,928,447 15,433,038 1.7285 20.97 20.97 21.29 15.05 21.50 830,445 18.584 42.34%
2005-10-24 0 1.370 1.370 1.390 1.150 1.380 2,076,119 2,705,637 1.3032 14.73 14.73 14.94 12.36 14.84 193,102 14.011 24.55%
2005-10-21 0 1.100 1.050 1.120 1.040 1.100 366,380 396,365 1.0818 11.83 11.29 12.04 11.18 11.83 34,077 11.631 4.76%
2005-10-20 0 1.050 1.050 1.100 1.030 1.050 220,000 228,440 1.0384 11.29 11.29 11.83 11.07 11.29 20,462 11.164 2.94%
2005-10-19 0 1.020 1.020 1.050 1.010 1.030 607,000 615,100 1.0133 10.97 10.97 11.29 10.86 11.07 56,458 10.895 0.00%
2005-10-18 0 1.020 1.010 1.040 1.010 1.020 38,000 38,500 1.0132 10.97 10.86 11.18 10.86 10.97 3,534 10.893 2.00%
2005-10-17 0 1.000 1.000 1.090 1.000 1.000 10,000 10,000 1.0000 10.75 10.75 11.72 10.75 10.75 930 10.751 -0.99%
2005-10-14 0 1.010 1.010 1.020 1.010 1.020 351,720 356,077 1.0124 10.86 10.86 10.97 10.86 10.97 32,714 10.885 1.00%
2005-10-13 0 1.000 1.000 1.030 1.000 1.020 350,471 355,188 1.0135 10.75 10.75 11.07 10.75 10.97 32,598 10.896 -1.96%
2005-10-12 0 1.020 1.020 1.040 1.010 1.040 979,160 1,004,850 1.0262 10.97 10.97 11.18 10.86 11.18 91,073 11.033 2.00%
2005-10-10 0 1.000 1.000 1.010 1.000 1.010 234,912 234,949 1.0002 10.75 10.75 10.86 10.75 10.86 21,849 10.753 -0.99%
2005-10-07 0 1.010 1.010 1.040 0.980 1.040 370,000 377,130 1.0193 10.86 10.86 11.18 10.54 11.18 34,414 10.959 3.06%
2005-10-06 0 0.980 0.980 0.990 0.940 0.990 303,600 297,212 0.9790 10.54 10.54 10.64 10.11 10.64 28,238 10.525 -1.01%
2005-10-05 0 0.990 0.970 1.000 0.960 1.020 798,180 790,704 0.9906 10.64 10.43 10.75 10.32 10.97 74,240 10.651 -2.94%
2005-10-04 0 1.020 1.020 1.030 1.000 1.050 581,840 586,972 1.0088 10.97 10.97 11.07 10.75 11.29 54,118 10.846 -3.77%
2005-10-03 0 1.060 1.040 1.080 1.010 1.070 327,040 345,113 1.0553 11.40 11.18 11.61 10.86 11.50 30,418 11.346 -5.36%
2005-09-30 0 1.120 1.020 1.120 1.010 1.120 173,280 176,668 1.0196 12.04 10.97 12.04 10.86 12.04 16,117 10.962 12.00%
2005-09-29 0 0.010 0.010 0.011 0.010 0.011 22,992,000 249,720 0.0109 10.75 10.75 11.83 10.75 11.83 21,385 11.677 -9.09%
2005-09-28 0 0.011 0.011 0.012 0.011 0.012 13,852,000 152,972 0.0110 11.83 11.83 12.90 11.83 12.90 12,884 11.873 -8.33%
2005-09-27 0 0.012 0.011 0.012 0.010 0.012 32,556,000 357,168 0.0110 12.90 11.83 12.90 10.75 12.90 30,281 11.795 9.09%
2005-09-26 0 0.011 0.011 0.012 0.011 0.012 49,166,000 542,576 0.0110 11.83 11.83 12.90 11.83 12.90 45,730 11.865 0.00%
2005-09-23 0 0.011 0.010 0.011 0.010 0.011 20,036,000 210,106 0.0105 11.83 10.75 11.83 10.75 11.83 18,636 11.274 10.00%
2005-09-22 0 0.010 0.010 0.011 0.010 0.011 57,651,000 624,087 0.0108 10.75 10.75 11.83 10.75 11.83 53,622 11.639 -3.85%
2005-09-21 0 0.012 0.011 0.012 0.011 0.012 49,470,000 561,390 0.0113 11.18 10.25 11.18 10.25 11.18 53,091 10.574 9.09%
2005-09-20 0 0.011 0.011 0.012 0.011 0.012 18,906,000 210,226 0.0111 10.25 10.25 11.18 10.25 11.18 20,290 10.361 0.00%
2005-09-16 0 0.011 0.011 0.012 0.011 0.012 32,838,000 361,228 0.0110 10.25 10.25 11.18 10.25 11.18 35,242 10.250 0.00%
2005-09-15 0 0.011 0.011 0.012 0.011 0.012 8,542,000 95,962 0.0112 10.25 10.25 11.18 10.25 11.18 9,167 10.468 -8.33%
2005-09-14 0 0.012 0.011 0.012 0.011 0.013 16,510,000 197,310 0.0120 11.18 10.25 11.18 10.25 12.11 17,719 11.136 -7.69%
2005-09-13 0 0.013 0.012 0.013 0.011 0.013 46,088,000 562,934 0.0122 12.11 11.18 12.11 10.25 12.11 49,462 11.381 8.33%
2005-09-12 0 0.012 0.012 0.013 0.012 0.012 40,116,000 481,392 0.0120 11.18 11.18 12.11 11.18 11.18 43,053 11.181 0.00%
2005-09-09 0 0.012 0.011 0.012 0.011 0.012 40,558,000 484,112 0.0119 11.18 10.25 11.18 10.25 11.18 43,527 11.122 0.00%
2005-09-08 0 0.012 0.012 0.013 0.012 0.013 57,576,000 692,102 0.0120 11.18 11.18 12.11 11.18 12.11 61,791 11.201 9.09%
2005-09-07 0 0.011 0.011 0.012 0.011 0.013 84,284,000 1,010,288 0.0120 10.25 10.25 11.18 10.25 12.11 90,454 11.169 -8.33%
2005-09-06 0 0.012 0.012 0.013 0.012 0.013 52,800,000 642,680 0.0122 11.18 11.18 12.11 11.18 12.11 56,665 11.342 0.00%
2005-09-05 0 0.012 0.012 0.013 0.012 0.013 9,446,000 117,306 0.0124 11.18 11.18 12.11 11.18 12.11 10,138 11.571 -7.69%
2005-09-02 0 0.013 0.012 0.013 0.011 0.013 95,115,000 1,180,976 0.0124 12.11 11.18 12.11 10.25 12.11 102,078 11.569 8.33%
2005-09-01 0 0.012 0.011 0.012 0.011 0.012 55,144,000 652,538 0.0118 11.18 10.25 11.18 10.25 11.18 59,181 11.026 0.00%
2005-08-31 0 0.012 0.012 0.013 0.011 0.013 95,954,000 1,155,854 0.0120 11.18 11.18 12.11 10.25 12.11 102,978 11.224 -7.69%
2005-08-30 0 0.013 0.012 0.013 0.011 0.013 253,654,000 3,032,074 0.0120 12.11 11.18 12.11 10.25 12.11 272,223 11.138 30.00%
2005-08-29 0 0.010 0.010 0.011 0.010 0.011 24,008,000 256,188 0.0107 9.318 9.318 10.25 9.318 10.25 25,766 9.9431 0.00%
2005-08-26 0 0.010 0.010 0.011 0.010 0.011 30,370,000 324,250 0.0107 9.318 9.318 10.25 9.318 10.25 32,593 9.9484 0.00%
2005-08-25 0 0.010 0.010 0.011 0.010 0.011 19,288,000 201,580 0.0105 9.318 9.318 10.25 9.318 10.25 20,700 9.7382 0.00%
2005-08-24 0 0.010 0.010 0.011 0.010 0.011 252,296,000 2,543,460 0.0101 9.318 9.318 10.25 9.318 10.25 270,765 9.3936 -9.09%
2005-08-23 0 0.011 0.010 0.011 0.010 0.011 203,374,000 2,136,232 0.0105 10.25 9.318 10.25 9.318 10.25 218,262 9.7875 -8.33%
2005-08-22 0 0.012 0.011 0.012 0.011 0.012 38,140,000 431,600 0.0113 11.18 10.25 11.18 10.25 11.18 40,932 10.544 0.00%
2005-08-19 0 0.012 0.011 0.012 0.011 0.012 55,920,000 619,100 0.0111 11.18 10.25 11.18 10.25 11.18 60,014 10.316 9.09%
2005-08-18 0 0.011 0.011 0.012 0.011 0.012 64,856,000 718,916 0.0111 10.25 10.25 11.18 10.25 11.18 69,604 10.329 -8.33%
2005-08-17 0 0.012 0.011 0.012 0.011 0.012 40,320,000 466,440 0.0116 11.18 10.25 11.18 10.25 11.18 43,272 10.779 9.09%
2005-08-16 0 0.011 0.011 0.012 0.011 0.012 100,458,000 1,108,722 0.0110 10.25 10.25 11.18 10.25 11.18 107,812 10.284 0.00%
2005-08-15 0 0.011 0.011 0.012 0.010 0.013 320,187,000 3,583,316 0.0112 10.25 10.25 11.18 9.318 12.11 343,626 10.428 -21.43%
2005-08-12 0 0.014 0.013 0.014 0.013 0.016 583,717,000 8,226,504 0.0141 13.05 12.11 13.05 12.11 14.91 626,448 13.132 -44.00%
2005-08-11 1 - - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 23.29 - - - - 0 - 0.00%
2005-08-05 0 0.025 0.024 0.025 0.023 0.025 55,820,000 1,341,400 0.0240 23.29 22.36 23.29 21.43 23.29 59,906 22.392 4.17%
2005-08-04 0 0.024 0.023 0.024 0.022 0.024 37,580,000 885,460 0.0236 22.36 21.43 22.36 20.50 22.36 40,331 21.955 9.09%
2005-08-03 0 0.022 0.022 0.023 0.022 0.023 15,480,000 349,360 0.0226 20.50 20.50 21.43 20.50 21.43 16,613 21.029 -4.35%
2005-08-02 0 0.023 0.023 0.024 0.023 0.024 14,680,000 339,840 0.0231 21.43 21.43 22.36 21.43 22.36 15,755 21.571 0.00%
2005-08-01 0 0.023 0.023 0.024 0.023 0.025 21,920,000 518,480 0.0237 21.43 21.43 22.36 21.43 23.29 23,525 22.040 -4.17%
2005-07-29 0 0.024 0.023 0.024 0.022 0.024 89,588,000 2,096,356 0.0234 22.36 21.43 22.36 20.50 22.36 96,146 21.804 9.09%
2005-07-28 0 0.022 0.021 0.022 0.021 0.022 32,710,000 706,030 0.0216 20.50 19.57 20.50 19.57 20.50 35,105 20.112 4.76%
2005-07-27 0 0.021 0.021 0.022 0.021 0.021 13,250,000 278,250 0.0210 19.57 19.57 20.50 19.57 19.57 14,220 19.568 0.00%
2005-07-26 0 0.021 0.021 0.022 0.020 0.022 19,900,000 417,950 0.0210 19.57 19.57 20.50 18.64 20.50 21,357 19.570 -4.55%
2005-07-25 0 0.022 0.021 0.022 0.022 0.022 12,952,000 284,444 0.0220 20.50 19.57 20.50 20.50 20.50 13,900 20.463 0.00%
2005-07-22 0 0.022 0.021 0.022 0.021 0.022 28,050,000 593,202 0.0211 20.50 19.57 20.50 19.57 20.50 30,103 19.705 0.00%
2005-07-21 0 0.022 0.021 0.022 0.021 0.022 23,012,000 486,362 0.0211 20.50 19.57 20.50 19.57 20.50 24,697 19.693 0.00%
2005-07-20 0 0.022 0.021 0.022 0.020 0.022 47,200,000 975,030 0.0207 20.50 19.57 20.50 18.64 20.50 50,655 19.248 4.76%
2005-07-19 0 0.021 0.020 0.021 0.020 0.022 69,700,000 1,419,050 0.0204 19.57 18.64 19.57 18.64 20.50 74,802 18.971 -4.55%
2005-07-18 0 0.022 0.021 0.022 0.021 0.022 37,250,000 791,500 0.0212 20.50 19.57 20.50 19.57 20.50 39,977 19.799 0.00%
2005-07-15 0 0.022 0.021 0.022 0.022 0.023 24,454,000 541,688 0.0222 20.50 19.57 20.50 20.50 21.43 26,244 20.640 -4.35%
2005-07-14 0 0.023 0.022 0.023 0.021 0.023 35,460,000 767,510 0.0216 21.43 20.50 21.43 19.57 21.43 38,056 20.168 9.52%
2005-07-13 0 0.021 0.021 0.022 0.020 0.022 54,108,000 1,115,276 0.0206 19.57 19.57 20.50 18.64 20.50 58,069 19.206 -4.55%
2005-07-12 0 0.022 0.021 0.022 0.021 0.023 32,368,000 711,596 0.0220 20.50 19.57 20.50 19.57 21.43 34,738 20.485 -4.35%
2005-07-11 0 0.023 0.022 0.023 0.022 0.024 29,552,000 673,944 0.0228 21.43 20.50 21.43 20.50 22.36 31,715 21.250 0.00%
2005-07-08 0 0.023 0.023 0.024 0.023 0.024 43,592,000 1,014,730 0.0233 21.43 21.43 22.36 21.43 22.36 46,783 21.690 -8.00%
2005-07-07 0 0.025 0.025 0.026 0.025 0.026 28,890,000 725,050 0.0251 23.29 23.29 24.23 23.29 24.23 31,005 23.385 -3.85%
2005-07-06 0 0.026 0.025 0.027 0.025 0.026 21,880,000 559,062 0.0256 24.23 23.29 25.16 23.29 24.23 23,482 23.808 0.00%
2005-07-05 0 0.026 0.025 0.027 0.026 0.026 9,690,000 251,940 0.0260 24.23 23.29 25.16 24.23 24.23 10,399 24.226 -3.70%
2005-07-04 0 0.027 0.026 0.027 0.026 0.027 9,220,000 244,856 0.0266 25.16 24.23 25.16 24.23 25.16 9,895 24.746 -3.57%
2005-06-30 0 0.028 0.027 0.028 0.027 0.028 26,372,000 717,604 0.0272 26.09 25.16 26.09 25.16 26.09 28,303 25.355 3.70%
2005-06-29 0 0.027 0.027 0.028 0.026 0.028 54,294,000 1,436,434 0.0265 25.16 25.16 26.09 24.23 26.09 58,269 24.652 3.85%
2005-06-28 0 0.026 0.025 0.026 0.025 0.026 58,496,000 1,520,884 0.0260 24.23 23.29 24.23 23.29 24.23 62,778 24.226 0.00%
2005-06-27 0 0.026 0.025 0.026 0.025 0.026 9,650,000 249,250 0.0258 24.23 23.29 24.23 23.29 24.23 10,356 24.067 0.00%
2005-06-24 0 0.026 0.025 0.026 0.024 0.026 46,401,822 1,176,484 0.0254 24.23 23.29 24.23 22.36 24.23 49,799 23.625 -3.70%
2005-06-23 0 0.027 0.026 0.027 0.027 0.027 13,610,000 367,470 0.0270 25.16 24.23 25.16 25.16 25.16 14,606 25.158 -3.57%
2005-06-22 0 0.028 0.027 0.028 0.027 0.028 33,146,000 897,442 0.0271 26.09 25.16 26.09 25.16 26.09 35,572 25.229 -3.45%
2005-06-21 0 0.029 0.028 0.029 0.028 0.029 36,444,286 1,022,488 0.0281 27.02 26.09 27.02 26.09 27.02 39,112 26.142 0.00%
2005-06-20 0 0.029 0.028 0.029 0.028 0.029 57,900,000 1,621,300 0.0280 27.02 26.09 27.02 26.09 27.02 62,139 26.092 0.00%
2005-06-17 0 0.029 0.028 0.029 0.028 0.029 80,303,143 2,253,481 0.0281 27.02 26.09 27.02 26.09 27.02 86,182 26.148 0.00%
2005-06-16 0 0.029 0.028 0.029 0.028 0.029 33,748,000 963,922 0.0286 27.02 26.09 27.02 26.09 27.02 36,219 26.614 0.00%
2005-06-15 0 0.029 0.028 0.029 0.028 0.029 12,212,000 350,770 0.0287 27.02 26.09 27.02 26.09 27.02 13,106 26.764 0.00%
2005-06-14 0 0.029 0.029 0.030 0.029 0.030 77,410,000 2,244,990 0.0290 27.02 27.02 27.95 27.02 27.95 83,077 27.023 0.00%
2005-06-13 0 0.029 0.029 0.030 0.029 0.030 33,230,000 969,050 0.0292 27.02 27.02 27.95 27.02 27.95 35,663 27.173 0.00%
2005-06-10 0 0.029 0.029 0.030 0.029 0.030 6,810,000 198,600 0.0292 27.02 27.02 27.95 27.02 27.95 7,309 27.174 -3.33%
2005-06-09 0 0.030 0.029 0.030 0.029 0.030 86,652,000 2,515,948 0.0290 27.95 27.02 27.95 27.02 27.95 92,995 27.055 3.45%
2005-06-08 0 0.029 0.029 0.030 0.028 0.029 185,918,000 5,391,322 0.0290 27.02 27.02 27.95 26.09 27.02 199,528 27.020 0.00%
2005-06-07 0 0.029 0.028 0.029 0.029 0.030 127,150,000 3,687,900 0.0290 27.02 26.09 27.02 27.02 27.95 136,458 27.026 0.00%
2005-06-06 0 0.029 0.028 0.029 0.028 0.030 213,342,571 6,127,217 0.0287 27.02 26.09 27.02 26.09 27.95 228,960 26.761 3.57%
2005-06-03 0 0.028 0.027 0.028 0.028 0.028 119,900,000 3,357,200 0.0280 26.09 25.16 26.09 26.09 26.09 128,677 26.090 0.00%
2005-06-02 0 0.028 0.028 0.029 0.027 0.029 155,248,000 4,432,122 0.0285 26.09 26.09 27.02 25.16 27.02 166,613 26.601 -3.45%
2005-06-01 0 0.029 0.028 0.029 0.028 0.029 224,594,000 6,464,226 0.0288 27.02 26.09 27.02 26.09 27.02 241,036 26.819 0.00%
2005-05-31 0 0.029 0.027 0.029 0.027 0.029 166,668,000 4,617,546 0.0277 27.02 25.16 27.02 25.16 27.02 178,869 25.815 7.41%
2005-05-30 0 0.027 0.027 0.028 0.027 0.028 29,656,000 818,886 0.0276 25.16 25.16 26.09 25.16 26.09 31,827 25.729 -3.57%
2005-05-27 0 0.028 0.027 0.028 0.027 0.029 74,946,000 2,092,652 0.0279 26.09 25.16 26.09 25.16 27.02 80,432 26.018 -3.45%
2005-05-26 0 0.029 0.028 0.029 0.029 0.030 95,000,000 2,792,600 0.0294 27.02 26.09 27.02 27.02 27.95 101,955 27.391 0.00%
2005-05-25 0 0.029 0.029 0.030 0.029 0.030 50,340,000 1,472,260 0.0292 27.02 27.02 27.95 27.02 27.95 54,025 27.251 -3.33%
2005-05-24 0 0.030 0.029 0.030 0.029 0.030 58,500,000 1,753,400 0.0300 27.95 27.02 27.95 27.02 27.95 62,783 27.928 0.00%
2005-05-23 0 0.030 0.030 0.031 0.029 0.032 117,364,000 3,537,846 0.0301 27.95 27.95 28.89 27.02 29.82 125,956 28.088 -3.23%
2005-05-20 0 0.031 0.030 0.031 0.030 0.031 70,674,000 2,151,630 0.0304 28.89 27.95 28.89 27.95 28.89 75,848 28.368 3.33%
2005-05-19 0 0.030 0.029 0.030 0.029 0.034 223,276,000 6,851,484 0.0307 27.95 27.02 27.95 27.02 31.68 239,621 28.593 -9.09%
2005-05-18 0 0.033 0.033 0.034 0.032 0.035 111,084,000 3,698,008 0.0333 30.75 30.75 31.68 29.82 32.61 119,216 31.019 3.12%
2005-05-17 0 0.032 0.032 0.033 0.031 0.032 66,394,000 2,103,760 0.0317 29.82 29.82 30.75 28.89 29.82 71,254 29.525 0.00%
2005-05-13 0 0.032 0.031 0.032 0.028 0.032 137,166,000 4,110,112 0.0300 29.82 28.89 29.82 26.09 29.82 147,207 27.921 10.34%
2005-05-12 0 0.029 0.028 0.029 0.029 0.031 91,012,000 2,744,772 0.0302 27.02 26.09 27.02 27.02 28.89 97,675 28.101 -3.33%
2005-05-11 0 0.030 0.030 0.031 0.030 0.033 82,804,000 2,604,324 0.0315 27.95 27.95 28.89 27.95 30.75 88,866 29.306 -9.09%
2005-05-10 0 0.033 0.032 0.033 0.032 0.033 130,650,000 4,209,440 0.0322 30.75 29.82 30.75 29.82 30.75 140,214 30.021 6.45%
2005-05-09 0 0.031 0.031 0.032 0.031 0.032 84,560,000 2,701,270 0.0319 28.89 28.89 29.82 28.89 29.82 90,750 29.766 0.00%
2005-05-06 0 0.031 0.031 0.032 0.030 0.032 180,004,200 5,619,169 0.0312 28.89 28.89 29.82 27.95 29.82 193,182 29.088 -3.13%
2005-05-05 0 0.032 0.032 0.033 0.031 0.035 177,378,000 5,733,442 0.0323 29.82 29.82 30.75 28.89 32.61 190,363 30.118 -5.88%
2005-05-04 0 0.034 0.034 0.035 0.034 0.036 191,778,000 6,658,658 0.0347 31.68 31.68 32.61 31.68 33.54 205,817 32.352 -2.86%
2005-05-03 0 0.035 0.034 0.035 0.031 0.035 344,800,391 11,455,254 0.0332 32.61 31.68 32.61 28.89 32.61 370,042 30.957 12.90%
2005-04-29 0 0.031 0.030 0.031 0.029 0.031 55,550,000 1,659,824 0.0299 28.89 27.95 28.89 27.02 28.89 59,617 27.842 3.33%
2005-04-28 0 0.030 0.030 0.031 0.029 0.032 142,368,000 4,340,820 0.0305 27.95 27.95 28.89 27.02 29.82 152,790 28.410 3.45%
2005-04-27 0 0.029 0.029 0.030 0.028 0.032 264,240,000 7,898,828 0.0299 27.02 27.02 27.95 26.09 29.82 283,584 27.854 -3.33%
2005-04-26 0 0.030 0.030 0.031 0.029 0.036 906,345,144 29,946,080 0.0330 27.95 27.95 28.89 27.02 33.54 972,695 30.787 7.14%
2005-04-25 0 0.028 0.028 0.029 0.027 0.029 151,132,800 4,217,984 0.0279 26.09 26.09 27.02 25.16 27.02 162,197 26.005 3.70%
2005-04-22 0 0.027 0.026 0.027 0.025 0.027 71,938,000 1,884,598 0.0262 25.16 24.23 25.16 23.29 25.16 77,204 24.411 8.00%
2005-04-21 0 0.025 0.025 0.026 0.024 0.026 58,410,000 1,443,600 0.0247 23.29 23.29 24.23 22.36 24.23 62,686 23.029 -3.85%
2005-04-20 0 0.026 0.025 0.026 0.025 0.027 79,912,000 2,058,798 0.0258 24.23 23.29 24.23 23.29 25.16 85,762 24.006 4.00%
2005-04-19 0 0.025 0.025 0.026 0.025 0.028 63,848,000 1,678,698 0.0263 23.29 23.29 24.23 23.29 26.09 68,522 24.499 -7.41%
2005-04-18 0 0.027 0.026 0.027 0.025 0.028 238,040,000 6,390,702 0.0268 25.16 24.23 25.16 23.29 26.09 255,466 25.016 3.85%
2005-04-15 0 0.026 0.025 0.026 0.023 0.026 97,334,000 2,397,680 0.0246 24.23 23.29 24.23 21.43 24.23 104,459 22.953 8.33%
2005-04-14 0 0.024 0.023 0.024 0.023 0.025 28,396,000 694,680 0.0245 22.36 21.43 22.36 21.43 23.29 30,475 22.795 -4.00%
2005-04-13 0 0.025 0.024 0.025 0.023 0.025 85,471,834 2,052,927 0.0240 23.29 22.36 23.29 21.43 23.29 91,729 22.380 0.00%
2005-04-12 0 0.025 0.024 0.025 0.024 0.029 350,130,000 9,158,002 0.0262 23.29 22.36 23.29 22.36 27.02 375,761 24.372 -7.41%
2005-04-11 0 0.027 0.026 0.027 0.023 0.027 217,490,000 5,359,118 0.0246 25.16 24.23 25.16 21.43 25.16 233,411 22.960 22.73%
2005-04-08 0 0.022 0.022 0.023 0.021 0.023 61,218,000 1,339,308 0.0219 20.50 20.50 21.43 19.57 21.43 65,700 20.385 4.76%
2005-04-07 0 0.021 0.020 0.021 0.020 0.023 46,322,000 992,192 0.0214 19.57 18.64 19.57 18.64 21.43 49,713 19.958 -8.70%
2005-04-06 0 0.023 0.022 0.023 0.018 0.023 94,164,000 1,980,548 0.0210 21.43 20.50 21.43 16.77 21.43 101,057 19.598 27.78%
2005-04-04 0 0.018 0.018 0.019 0.018 0.019 21,594,000 400,988 0.0186 16.77 16.77 17.70 16.77 17.70 23,175 17.303 -5.26%
2005-04-01 0 0.019 0.018 0.019 0.019 0.020 21,730,000 413,310 0.0190 17.70 16.77 17.70 17.70 18.64 23,321 17.723 0.00%
2005-03-31 0 0.019 0.019 0.020 0.019 0.020 21,400,000 422,000 0.0197 17.70 17.70 18.64 17.70 18.64 22,967 18.375 0.00%
2005-03-30 0 0.019 0.019 0.020 0.018 0.019 35,112,000 655,048 0.0187 17.70 17.70 18.64 16.77 17.70 37,682 17.383 -5.00%
2005-03-29 0 0.020 0.019 0.020 0.020 0.020 7,200,000 144,000 0.0200 18.64 17.70 18.64 18.64 18.64 7,727 18.636 0.00%
2005-03-24 0 0.020 0.020 0.021 0.020 0.021 12,710,000 262,700 0.0207 18.64 18.64 19.57 18.64 19.57 13,640 19.259 0.00%
2005-03-23 0 0.020 0.019 0.020 0.019 0.021 14,060,000 281,060 0.0200 18.64 17.70 18.64 17.70 19.57 15,089 18.626 0.00%
2005-03-22 0 0.020 0.019 0.020 0.020 0.020 24,800,000 496,000 0.0200 18.64 17.70 18.64 18.64 18.64 26,615 18.636 0.00%
2005-03-21 0 0.020 0.020 0.021 0.020 0.021 2,400,000 49,000 0.0204 18.64 18.64 19.57 18.64 19.57 2,576 19.024 -4.76%
2005-03-18 0 0.021 0.021 0.022 0.021 0.022 8,034,000 170,714 0.0212 19.57 19.57 20.50 19.57 20.50 8,622 19.800 0.00%
2005-03-17 0 0.021 0.021 0.022 0.021 0.022 13,650,000 286,750 0.0210 19.57 19.57 20.50 19.57 20.50 14,649 19.574 5.00%
2005-03-16 0 0.020 0.020 0.021 0.020 0.021 5,700,000 118,600 0.0208 18.64 18.64 19.57 18.64 19.57 6,117 19.388 -4.76%
2005-03-15 0 0.021 0.020 0.021 0.020 0.021 9,010,000 187,450 0.0208 19.57 18.64 19.57 18.64 19.57 9,670 19.386 0.00%
2005-03-14 0 0.021 0.020 0.021 0.020 0.022 36,200,000 762,400 0.0211 19.57 18.64 19.57 18.64 20.50 38,850 19.624 -4.55%
2005-03-11 0 0.022 0.022 0.023 0.022 0.023 23,898,000 525,906 0.0220 20.50 20.50 21.43 20.50 21.43 25,647 20.505 0.00%
2005-03-10 0 0.022 0.021 0.022 0.021 0.022 51,772,000 1,136,764 0.0220 20.50 19.57 20.50 19.57 20.50 55,562 20.459 -4.35%
2005-03-09 0 0.023 0.022 0.023 0.021 0.024 197,928,000 4,468,574 0.0226 21.43 20.50 21.43 19.57 22.36 212,417 21.037 9.52%
2005-03-08 0 0.021 0.019 0.021 0.019 0.021 17,684,000 353,804 0.0200 19.57 17.70 19.57 17.70 19.57 18,979 18.642 5.00%
2005-03-07 0 0.020 0.020 0.021 0.019 0.021 21,400,000 427,500 0.0200 18.64 18.64 19.57 17.70 19.57 22,967 18.614 0.00%
2005-03-04 0 0.020 0.019 0.020 0.019 0.020 21,096,000 418,220 0.0198 18.64 17.70 18.64 17.70 18.64 22,640 18.472 0.00%
2005-03-03 0 0.020 0.020 0.021 0.019 0.020 31,004,000 608,980 0.0196 18.64 18.64 19.57 17.70 18.64 33,274 18.302 0.00%
2005-03-02 0 0.020 0.019 0.020 0.019 0.021 126,904,000 2,508,280 0.0198 18.64 17.70 18.64 17.70 19.57 136,194 18.417 -4.76%
2005-03-01 0 0.021 0.021 0.022 0.020 0.021 40,840,000 857,420 0.0210 19.57 19.57 20.50 18.64 19.57 43,830 19.563 -4.55%
2005-02-28 0 0.022 0.021 0.022 0.021 0.023 84,594,000 1,846,368 0.0218 20.50 19.57 20.50 19.57 21.43 90,787 20.337 -4.35%
2005-02-25 0 0.023 0.022 0.023 0.023 0.024 20,150,000 464,900 0.0231 21.43 20.50 21.43 21.43 22.36 21,625 21.498 0.00%
2005-02-24 0 0.023 0.023 0.024 0.023 0.024 36,103,808 830,463 0.0230 21.43 21.43 22.36 21.43 22.36 38,747 21.433 0.00%
2005-02-23 0 0.023 0.023 0.024 0.023 0.023 20,738,000 476,974 0.0230 21.43 21.43 22.36 21.43 21.43 22,256 21.431 -4.17%
2005-02-22 0 0.024 0.023 0.024 0.023 0.025 86,920,000 2,040,300 0.0235 22.36 21.43 22.36 21.43 23.29 93,283 21.872 -4.00%
2005-02-21 0 0.025 0.024 0.025 0.024 0.025 17,660,000 441,490 0.0250 23.29 22.36 23.29 22.36 23.29 18,953 23.294 0.00%
2005-02-18 0 0.025 0.024 0.026 0.024 0.027 177,726,000 4,592,216 0.0258 23.29 22.36 24.23 22.36 25.16 190,737 24.076 -3.85%
2005-02-17 0 0.026 0.025 0.026 0.024 0.026 39,819,000 979,940 0.0246 24.23 23.29 24.23 22.36 24.23 42,734 22.931 8.33%
2005-02-16 0 0.024 0.024 0.025 0.024 0.025 11,990,000 297,350 0.0248 22.36 22.36 23.29 22.36 23.29 12,868 23.108 -4.00%
2005-02-15 0 0.025 0.024 0.025 0.023 0.025 19,390,000 474,882 0.0245 23.29 22.36 23.29 21.43 23.29 20,809 22.820 0.00%
2005-02-14 0 0.025 0.024 0.025 0.023 0.025 28,674,000 681,410 0.0238 23.29 22.36 23.29 21.43 23.29 30,773 22.143 4.17%
2005-02-08 0 0.024 0.023 0.024 0.023 0.025 21,704,000 517,216 0.0238 22.36 21.43 22.36 21.43 23.29 23,293 22.205 4.35%
2005-02-07 0 0.023 0.022 0.023 0.022 0.024 13,662,000 314,210 0.0230 21.43 20.50 21.43 20.50 22.36 14,662 21.430 -4.17%
2005-02-04 0 0.024 0.023 0.024 0.022 0.024 18,752,000 430,248 0.0229 22.36 21.43 22.36 20.50 22.36 20,125 21.379 9.09%
2005-02-03 0 0.022 0.022 0.023 0.022 0.023 15,634,000 344,948 0.0221 20.50 20.50 21.43 20.50 21.43 16,778 20.559 0.00%
2005-02-02 0 0.022 0.021 0.022 0.021 0.023 40,704,000 885,316 0.0218 20.50 19.57 20.50 19.57 21.43 43,684 20.266 -4.35%
2005-02-01 0 0.023 0.022 0.023 0.023 0.024 11,856,000 273,688 0.0231 21.43 20.50 21.43 21.43 22.36 12,724 21.510 -4.17%
2005-01-31 0 0.024 0.023 0.024 0.024 0.025 30,256,000 726,700 0.0240 22.36 21.43 22.36 22.36 23.29 32,471 22.380 0.00%
2005-01-28 0 0.024 0.023 0.024 0.022 0.024 13,310,000 310,320 0.0233 22.36 21.43 22.36 20.50 22.36 14,284 21.724 4.35%
2005-01-27 0 0.023 0.023 0.024 0.022 0.023 36,180,000 829,040 0.0229 21.43 21.43 22.36 20.50 21.43 38,829 21.351 0.00%
2005-01-26 0 0.023 0.023 0.024 0.023 0.025 50,920,000 1,178,528 0.0231 21.43 21.43 22.36 21.43 23.29 54,648 21.566 -8.00%
2005-01-25 0 0.025 0.024 0.025 0.023 0.025 45,212,000 1,099,088 0.0243 23.29 22.36 23.29 21.43 23.29 48,522 22.651 0.00%
2005-01-24 0 0.025 0.024 0.025 0.024 0.026 105,194,000 2,663,416 0.0253 23.29 22.36 23.29 22.36 24.23 112,895 23.592 0.00%
2005-01-21 0 0.025 0.024 0.025 0.024 0.025 60,490,000 1,492,060 0.0247 23.29 22.36 23.29 22.36 23.29 64,918 22.984 -3.85%
2005-01-20 0 0.026 0.025 0.026 0.025 0.027 69,228,000 1,824,688 0.0264 24.23 23.29 24.23 23.29 25.16 74,296 24.560 -7.14%
2005-01-19 0 0.028 0.027 0.028 0.026 0.028 56,092,000 1,515,214 0.0270 26.09 25.16 26.09 24.23 26.09 60,198 25.170 0.00%
2005-01-18 0 0.028 0.027 0.028 0.026 0.028 69,156,000 1,871,042 0.0271 26.09 25.16 26.09 24.23 26.09 74,219 25.210 0.00%
2005-01-17 0 0.028 0.026 0.028 0.027 0.028 84,900,000 2,331,110 0.0275 26.09 24.23 26.09 25.16 26.09 91,115 25.584 0.00%
2005-01-14 0 0.028 0.027 0.028 0.027 0.030 182,016,000 5,252,684 0.0289 26.09 25.16 26.09 25.16 27.95 195,341 26.890 -3.45%
2005-01-13 0 0.029 0.028 0.029 0.027 0.029 170,458,000 4,791,138 0.0281 27.02 26.09 27.02 25.16 27.02 182,936 26.190 3.57%
2005-01-12 0 0.028 0.027 0.028 0.023 0.028 165,292,000 4,205,378 0.0254 26.09 25.16 26.09 21.43 26.09 177,392 23.707 3.70%
2005-01-11 0 0.027 0.027 0.028 0.027 0.035 454,190,000 14,078,560 0.0310 25.16 25.16 26.09 25.16 32.61 487,439 28.883 -20.59%
2005-01-10 0 0.034 0.033 0.034 0.026 0.035 509,326,000 15,980,442 0.0314 31.68 30.75 31.68 24.23 32.61 546,612 29.235 17.24%
2005-01-07 0 0.029 0.029 0.030 0.026 0.038 461,794,000 14,664,344 0.0318 27.02 27.02 27.95 24.23 35.41 495,600 29.589 -21.62%
2005-01-06 0 0.037 0.037 0.038 0.031 0.041 1,897,712,391 63,264,335 0.0333 34.48 34.48 35.41 28.89 38.20 2,036,636 31.063 19.35%
2005-01-05 1 - - - - - 0 0 - 28.89 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 28.89 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 28.89 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 28.89 - - - - 0 - 0.00%
2004-12-30 0 0.031 0.030 0.031 0.024 0.031 890,380,151 25,009,028 0.0281 28.89 27.95 28.89 22.36 28.89 955,561 26.172 29.17%
2004-12-29 0 0.024 0.024 0.025 0.023 0.025 92,998,000 2,204,678 0.0237 22.36 22.36 23.29 21.43 23.29 99,806 22.090 0.00%
2004-12-28 0 0.024 0.023 0.024 0.022 0.024 44,040,000 1,018,836 0.0231 22.36 21.43 22.36 20.50 22.36 47,264 21.556 0.00%
2004-12-24 0 0.024 0.023 0.024 0.023 0.024 26,760,000 637,600 0.0238 22.36 21.43 22.36 21.43 22.36 28,719 22.201 0.00%
2004-12-23 0 0.024 0.023 0.024 0.023 0.026 116,840,000 2,837,134 0.0243 22.36 21.43 22.36 21.43 24.23 125,393 22.626 4.35%
2004-12-22 0 0.023 0.022 0.023 0.022 0.024 92,408,000 2,138,730 0.0231 21.43 20.50 21.43 20.50 22.36 99,173 21.566 9.52%
2004-12-21 0 0.021 0.021 0.022 0.021 0.024 61,350,000 1,365,550 0.0223 19.57 19.57 20.50 19.57 22.36 65,841 20.740 -12.50%
2004-12-20 0 0.024 0.023 0.024 0.022 0.027 268,394,000 6,565,640 0.0245 22.36 21.43 22.36 20.50 25.16 288,042 22.794 9.09%
2004-12-17 0 0.022 0.022 0.023 0.021 0.023 69,637,000 1,519,021 0.0218 20.50 20.50 21.43 19.57 21.43 74,735 20.325 4.76%
2004-12-16 0 0.021 0.020 0.022 0.020 0.023 69,020,000 1,479,846 0.0214 19.57 18.64 20.50 18.64 21.43 74,073 19.978 0.00%
2004-12-15 0 0.021 0.020 0.021 0.019 0.021 45,792,000 903,932 0.0197 19.57 18.64 19.57 17.70 19.57 49,144 18.393 10.53%
2004-12-14 0 0.019 0.018 0.019 0.018 0.019 17,414,000 317,954 0.0183 17.70 16.77 17.70 16.77 17.70 18,689 17.013 5.56%
2004-12-13 0 0.018 0.017 0.018 0.017 0.018 16,198,000 276,866 0.0171 16.77 15.84 16.77 15.84 16.77 17,384 15.927 0.00%
2004-12-10 0 0.018 0.017 0.019 0.018 0.019 9,400,000 169,300 0.0180 16.77 15.84 17.70 16.77 17.70 10,088 16.782 -5.26%
2004-12-09 0 0.019 0.018 0.019 0.018 0.019 18,612,000 336,018 0.0181 17.70 16.77 17.70 16.77 17.70 19,975 16.822 5.56%
2004-12-08 0 0.018 0.017 0.018 0.017 0.019 47,754,000 852,662 0.0179 16.77 15.84 16.77 15.84 17.70 51,250 16.637 -10.00%
2004-12-07 0 0.020 0.018 0.020 0.019 0.020 2,500,000 48,800 0.0195 18.64 16.77 18.64 17.70 18.64 2,683 18.188 0.00%
2004-12-06 0 0.020 0.019 0.020 0.018 0.020 8,298,000 157,164 0.0189 18.64 17.70 18.64 16.77 18.64 8,905 17.648 0.00%
2004-12-03 0 0.020 0.019 0.020 0.019 0.021 31,622,000 619,480 0.0196 18.64 17.70 18.64 17.70 19.57 33,937 18.254 -4.76%
2004-12-02 0 0.021 0.021 0.022 0.020 0.022 53,880,000 1,131,180 0.0210 19.57 19.57 20.50 18.64 20.50 57,824 19.562 5.00%
2004-12-01 0 0.020 0.019 0.020 0.019 0.021 36,820,000 737,700 0.0200 18.64 17.70 18.64 17.70 19.57 39,515 18.669 -4.76%
2004-11-30 0 0.021 0.020 0.021 0.021 0.022 42,206,000 888,126 0.0210 19.57 18.64 19.57 19.57 20.50 45,296 19.607 -4.55%
2004-11-29 0 0.022 0.022 0.023 0.022 0.023 16,750,000 369,710 0.0221 20.50 20.50 21.43 20.50 21.43 17,976 20.567 -4.35%
2004-11-26 0 0.023 0.022 0.023 0.021 0.023 33,784,000 743,158 0.0220 21.43 20.50 21.43 19.57 21.43 36,257 20.497 0.00%
2004-11-25 0 0.023 0.021 0.022 0.021 0.025 95,204,000 2,167,812 0.0228 21.43 19.57 20.50 19.57 23.29 102,173 21.217 -8.00%
2004-11-24 0 0.025 0.024 0.025 0.023 0.027 115,682,000 2,854,010 0.0247 23.29 22.36 23.29 21.43 25.16 124,151 22.988 -7.41%
2004-11-23 0 0.027 0.026 0.027 0.024 0.029 222,516,000 5,847,058 0.0263 25.16 24.23 25.16 22.36 27.02 238,805 24.485 17.39%
2004-11-22 0 0.023 0.022 0.023 0.022 0.023 64,042,000 1,433,344 0.0224 21.43 20.50 21.43 20.50 21.43 68,730 20.855 0.00%
2004-11-19 0 0.023 0.022 0.023 0.022 0.024 143,838,000 3,311,110 0.0230 21.43 20.50 21.43 20.50 22.36 154,368 21.449 4.55%
2004-11-18 0 0.022 0.021 0.022 0.021 0.023 68,800,000 1,515,590 0.0220 20.50 19.57 20.50 19.57 21.43 73,837 20.526 4.76%
2004-11-17 0 0.021 0.020 0.021 0.020 0.022 69,098,000 1,443,792 0.0209 19.57 18.64 19.57 18.64 20.50 74,156 19.470 0.00%
2004-11-16 0 0.021 0.020 0.021 0.020 0.023 120,568,000 2,572,586 0.0213 19.57 18.64 19.57 18.64 21.43 129,394 19.882 -8.70%
2004-11-15 0 0.023 0.022 0.023 0.022 0.024 153,840,000 3,490,944 0.0227 21.43 20.50 21.43 20.50 22.36 165,102 21.144 9.52%
2004-11-12 0 0.021 0.020 0.021 0.020 0.024 105,806,000 2,215,042 0.0209 19.57 18.64 19.57 18.64 22.36 113,552 19.507 -4.55%
2004-11-11 0 0.022 0.021 0.023 0.019 0.023 114,232,000 2,415,022 0.0211 20.50 19.57 21.43 17.70 21.43 122,594 19.699 15.79%
2004-11-10 0 0.019 0.018 0.019 0.018 0.019 5,100,000 93,200 0.0183 17.70 16.77 17.70 16.77 17.70 5,473 17.028 5.56%
2004-11-09 0 0.018 0.018 0.019 0.018 0.018 4,030,000 72,540 0.0180 16.77 16.77 17.70 16.77 16.77 4,325 16.772 -5.26%
2004-11-08 0 0.019 0.018 0.019 0.017 0.019 14,996,000 270,156 0.0180 17.70 16.77 17.70 15.84 17.70 16,094 16.786 5.56%
2004-11-05 0 0.018 0.017 0.018 0.018 0.019 15,310,000 276,780 0.0181 16.77 15.84 16.77 16.77 17.70 16,431 16.845 0.00%
2004-11-04 0 0.018 0.018 0.019 0.018 0.019 22,038,000 399,944 0.0181 16.77 16.77 17.70 16.77 17.70 23,651 16.910 0.00%
2004-11-03 0 0.018 0.017 0.018 0.017 0.018 3,600,000 64,000 0.0178 16.77 15.84 16.77 15.84 16.77 3,864 16.565 0.00%
2004-11-02 0 0.018 0.017 0.018 0.017 0.018 8,260,000 141,120 0.0171 16.77 15.84 16.77 15.84 16.77 8,865 15.919 5.88%
2004-11-01 0 0.017 0.016 0.017 - - 0 0 - 15.84 14.91 15.84 - - 0 - 0.00%
2004-10-29 0 0.017 0.016 0.017 0.016 0.017 6,750,000 114,600 0.0170 15.84 14.91 15.84 14.91 15.84 7,244 15.820 0.00%
2004-10-28 0 0.017 0.017 0.018 0.017 0.017 3,524,000 59,908 0.0170 15.84 15.84 16.77 15.84 15.84 3,782 15.840 0.00%
2004-10-27 0 0.017 0.017 0.018 0.017 0.018 8,032,000 136,566 0.0170 15.84 15.84 16.77 15.84 16.77 8,620 15.843 0.00%
2004-10-26 0 0.017 0.016 0.017 0.017 0.017 7,000,000 119,000 0.0170 15.84 14.91 15.84 15.84 15.84 7,512 15.840 0.00%
2004-10-25 0 0.017 0.016 0.017 0.016 0.017 12,950,000 207,500 0.0160 15.84 14.91 15.84 14.91 15.84 13,898 14.930 0.00%
2004-10-21 0 0.017 0.017 0.018 0.017 0.018 16,300,000 278,300 0.0171 15.84 15.84 16.77 15.84 16.77 17,493 15.909 -5.56%
2004-10-20 0 0.018 0.017 0.018 0.017 0.019 62,138,000 1,141,384 0.0184 16.77 15.84 16.77 15.84 17.70 66,687 17.116 5.88%
2004-10-19 0 0.017 0.016 0.017 0.015 0.017 6,638,000 106,336 0.0160 15.84 14.91 15.84 13.98 15.84 7,124 14.927 6.25%
2004-10-18 0 0.016 0.015 0.016 0.015 0.016 6,950,000 110,700 0.0159 14.91 13.98 14.91 13.98 14.91 7,459 14.842 0.00%
2004-10-15 0 0.016 0.016 0.017 0.016 0.016 5,000,000 80,000 0.0160 14.91 14.91 15.84 14.91 14.91 5,366 14.909 0.00%
2004-10-14 0 0.016 0.016 0.017 0.016 0.016 9,504,000 152,064 0.0160 14.91 14.91 15.84 14.91 14.91 10,200 14.909 0.00%
2004-10-13 0 0.016 0.016 0.017 0.016 0.017 35,400,000 579,300 0.0164 14.91 14.91 15.84 14.91 15.84 37,991 15.248 -5.88%
2004-10-12 0 0.017 0.017 0.018 0.017 0.018 2,940,000 51,120 0.0174 15.84 15.84 16.77 15.84 16.77 3,155 16.202 -5.56%
2004-10-11 0 0.018 0.017 0.018 0.017 0.018 8,600,000 150,800 0.0175 16.77 15.84 16.77 15.84 16.77 9,230 16.339 5.88%
2004-10-08 0 0.017 0.016 0.017 0.017 0.017 13,596,000 231,132 0.0170 15.84 14.91 15.84 15.84 15.84 14,591 15.840 -5.56%
2004-10-07 0 0.018 0.017 0.018 0.018 0.018 1,000,000 18,000 0.0180 16.77 15.84 16.77 16.77 16.77 1,073 16.772 5.88%
2004-10-06 0 0.017 0.017 0.018 0.017 0.018 3,100,000 52,800 0.0170 15.84 15.84 16.77 15.84 16.77 3,327 15.870 0.00%
2004-10-05 0 0.017 0.017 0.018 0.017 0.019 14,798,000 264,466 0.0179 15.84 15.84 16.77 15.84 17.70 15,881 16.653 0.00%
2004-10-04 0 0.017 0.017 0.018 0.016 0.018 13,180,000 229,450 0.0174 15.84 15.84 16.77 14.91 16.77 14,145 16.221 0.00%
2004-09-30 0 0.017 0.017 0.018 0.017 0.017 7,300,000 124,100 0.0170 15.84 15.84 16.77 15.84 15.84 7,834 15.840 0.00%
2004-09-28 0 0.017 0.017 0.018 - - 0 0 - 15.84 15.84 16.77 - - 0 - 6.25%
2004-09-27 0 0.016 0.016 0.018 0.016 0.017 4,500,000 75,750 0.0168 14.91 14.91 16.77 14.91 15.84 4,829 15.685 -5.88%
2004-09-24 0 0.017 0.016 0.018 0.016 0.017 3,030,000 51,500 0.0170 15.84 14.91 16.77 14.91 15.84 3,252 15.837 0.00%
2004-09-23 0 0.017 0.017 0.018 0.017 0.017 3,838,000 65,246 0.0170 15.84 15.84 16.77 15.84 15.84 4,119 15.840 0.00%
2004-09-22 0 0.017 0.016 0.017 0.017 0.018 16,310,000 281,200 0.0172 15.84 14.91 15.84 15.84 16.77 17,504 16.065 -10.53%
2004-09-21 0 0.019 0.017 0.019 0.018 0.019 16,940,000 304,930 0.0180 17.70 15.84 17.70 16.77 17.70 18,180 16.773 5.56%
2004-09-20 0 0.018 0.018 0.019 0.018 0.018 4,520,000 81,360 0.0180 16.77 16.77 17.70 16.77 16.77 4,851 16.772 0.00%
2004-09-17 0 0.018 0.018 0.019 0.018 0.020 21,040,000 391,020 0.0186 16.77 16.77 17.70 16.77 18.64 22,580 17.317 0.00%
2004-09-16 0 0.018 0.018 0.019 0.018 0.018 17,058,000 307,044 0.0180 16.77 16.77 17.70 16.77 16.77 18,307 16.772 5.88%
2004-09-15 0 0.017 0.017 0.018 0.017 0.018 12,596,000 219,932 0.0175 15.84 15.84 16.77 15.84 16.77 13,518 16.269 0.00%
2004-09-14 0 0.017 0.016 0.017 0.016 0.017 2,330,000 39,580 0.0170 15.84 14.91 15.84 14.91 15.84 2,501 15.828 0.00%
2004-09-13 0 0.017 0.017 0.018 0.017 0.018 5,966,000 102,322 0.0172 15.84 15.84 16.77 15.84 16.77 6,403 15.981 6.25%
2004-09-10 0 0.016 0.015 0.016 0.016 0.017 6,320,200 102,116 0.0162 14.91 13.98 14.91 14.91 15.84 6,783 15.055 0.00%
2004-09-09 0 0.016 0.015 0.016 0.016 0.017 18,778,000 302,048 0.0161 14.91 13.98 14.91 14.91 15.84 20,153 14.988 -5.88%
2004-09-08 0 0.017 0.017 0.018 0.017 0.019 30,628,250 541,879 0.0177 15.84 15.84 16.77 15.84 17.70 32,870 16.485 -10.53%
2004-09-07 0 0.019 0.018 0.019 0.017 0.019 40,711,000 719,662 0.0177 17.70 16.77 17.70 15.84 17.70 43,691 16.472 18.75%
2004-09-06 0 0.016 0.016 0.017 0.015 0.016 24,250,000 375,100 0.0155 14.91 14.91 15.84 13.98 14.91 26,025 14.413 0.00%
2004-09-03 0 0.016 0.015 0.016 0.015 0.017 15,242,000 244,854 0.0161 14.91 13.98 14.91 13.98 15.84 16,358 14.969 -5.88%
2004-09-02 0 0.017 0.016 0.017 0.015 0.017 34,138,000 572,584 0.0168 15.84 14.91 15.84 13.98 15.84 36,637 15.629 13.33%
2004-09-01 0 0.015 0.014 0.015 0.015 0.015 8,300,000 124,500 0.0150 13.98 13.05 13.98 13.98 13.98 8,908 13.977 7.14%
2004-08-31 0 0.014 0.014 0.015 0.014 0.015 902,000 12,632 0.0140 13.05 13.05 13.98 13.05 13.98 968 13.049 -6.67%
2004-08-30 0 0.015 0.014 0.015 0.014 0.015 1,792,000 25,388 0.0142 13.98 13.05 13.98 13.05 13.98 1,923 13.201 7.14%
2004-08-27 0 0.014 0.014 0.015 0.014 0.015 4,878,000 71,592 0.0147 13.05 13.05 13.98 13.05 13.98 5,235 13.675 0.00%
2004-08-26 0 0.014 0.014 0.015 0.014 0.014 13,052,000 182,728 0.0140 13.05 13.05 13.98 13.05 13.05 14,007 13.045 -6.67%
2004-08-25 0 0.015 0.014 0.015 0.014 0.015 4,240,000 59,560 0.0140 13.98 13.05 13.98 13.05 13.98 4,550 13.089 7.14%
2004-08-24 0 0.014 0.013 0.014 0.014 0.014 4,900,000 68,600 0.0140 13.05 12.11 13.05 13.05 13.05 5,259 13.045 0.00%
2004-08-23 0 0.014 0.014 0.015 0.014 0.014 13,000,000 182,000 0.0140 13.05 13.05 13.98 13.05 13.05 13,952 13.045 0.00%
2004-08-20 0 0.014 0.014 0.015 0.014 0.014 15,520,616 217,286 0.0140 13.05 13.05 13.98 13.05 13.05 16,657 13.045 0.00%
2004-08-19 0 0.014 0.014 0.015 0.014 0.014 3,100,000 43,400 0.0140 13.05 13.05 13.98 13.05 13.05 3,327 13.045 0.00%
2004-08-18 0 0.014 0.014 0.015 0.014 0.014 500,000 7,000 0.0140 13.05 13.05 13.98 13.05 13.05 537 13.045 0.00%
2004-08-17 0 0.014 0.014 0.015 0.014 0.015 1,950,000 28,300 0.0145 13.05 13.05 13.98 13.05 13.98 2,093 13.523 0.00%
2004-08-16 0 0.014 0.014 0.015 0.014 0.014 500,000 7,000 0.0140 13.05 13.05 13.98 13.05 13.05 537 13.045 -6.67%
2004-08-13 0 0.015 0.014 0.015 0.015 0.015 2,050,000 30,750 0.0150 13.98 13.05 13.98 13.98 13.98 2,200 13.977 0.00%
2004-08-12 0 0.015 0.015 0.016 0.015 0.015 1,510,000 22,650 0.0150 13.98 13.98 14.91 13.98 13.98 1,621 13.977 7.14%
2004-08-11 0 0.014 0.014 0.015 0.014 0.015 1,500,000 22,000 0.0147 13.05 13.05 13.98 13.05 13.98 1,610 13.666 -6.67%
2004-08-10 0 0.015 0.015 0.016 0.015 0.015 4,700,000 70,500 0.0150 13.98 13.98 14.91 13.98 13.98 5,044 13.977 0.00%
2004-08-09 0 0.015 0.015 0.016 0.015 0.015 2,000,000 30,000 0.0150 13.98 13.98 14.91 13.98 13.98 2,146 13.977 0.00%
2004-08-06 0 0.015 0.015 0.016 0.015 0.015 3,200,000 48,000 0.0150 13.98 13.98 14.91 13.98 13.98 3,434 13.977 0.00%
2004-08-05 0 0.015 0.015 0.016 0.015 0.015 1,820,000 27,300 0.0150 13.98 13.98 14.91 13.98 13.98 1,953 13.977 0.00%
2004-08-04 0 0.015 0.015 0.016 0.015 0.015 276,000 4,140 0.0150 13.98 13.98 14.91 13.98 13.98 296 13.977 7.14%
2004-08-03 0 0.014 0.014 0.015 0.014 0.016 10,176,000 159,364 0.0157 13.05 13.05 13.98 13.05 14.91 10,921 14.593 -12.50%
2004-08-02 0 0.016 0.016 0.017 0.014 0.016 10,494,000 162,254 0.0155 14.91 14.91 15.84 13.05 14.91 11,262 14.407 14.29%
2004-07-30 0 0.014 0.014 0.015 0.014 0.015 3,200,000 46,800 0.0146 13.05 13.05 13.98 13.05 13.98 3,434 13.627 -6.67%
2004-07-29 0 0.015 0.014 0.016 0.015 0.015 3,000,000 45,000 0.0150 13.98 13.05 14.91 13.98 13.98 3,220 13.977 0.00%
2004-07-28 0 0.015 0.014 0.016 0.014 0.015 2,452,000 36,748 0.0150 13.98 13.05 14.91 13.05 13.98 2,632 13.965 0.00%
2004-07-27 0 0.015 0.014 0.015 0.015 0.015 4,000,000 60,000 0.0150 13.98 13.05 13.98 13.98 13.98 4,293 13.977 0.00%
2004-07-26 0 0.015 0.014 0.015 0.014 0.015 3,838,000 56,372 0.0147 13.98 13.05 13.98 13.05 13.98 4,119 13.686 0.00%
2004-07-23 0 0.015 0.015 0.016 0.015 0.015 1,980,000 29,700 0.0150 13.98 13.98 14.91 13.98 13.98 2,125 13.977 0.00%
2004-07-22 0 0.015 0.015 0.016 - - 0 0 - 13.98 13.98 14.91 - - 0 - 0.00%
2004-07-21 0 0.015 0.015 0.016 0.015 0.015 4,540,000 68,100 0.0150 13.98 13.98 14.91 13.98 13.98 4,872 13.977 0.00%
2004-07-20 0 0.015 0.014 0.015 0.015 0.015 666,000 9,990 0.0150 13.98 13.05 13.98 13.98 13.98 715 13.977 0.00%
2004-07-19 0 0.015 0.014 0.016 0.015 0.015 6,250,000 93,750 0.0150 13.98 13.05 14.91 13.98 13.98 6,708 13.977 0.00%
2004-07-16 0 0.015 0.014 0.015 0.014 0.015 2,000,000 29,800 0.0149 13.98 13.05 13.98 13.05 13.98 2,146 13.884 7.14%
2004-07-15 0 0.014 0.014 0.015 0.014 0.015 3,000,000 43,000 0.0143 13.05 13.05 13.98 13.05 13.98 3,220 13.356 0.00%
2004-07-14 0 0.014 0.014 0.015 0.014 0.016 9,150,000 138,100 0.0151 13.05 13.05 13.98 13.05 14.91 9,820 14.063 -12.50%
2004-07-13 0 0.016 0.015 0.016 0.016 0.016 5,700,000 91,200 0.0160 14.91 13.98 14.91 14.91 14.91 6,117 14.909 0.00%
2004-07-12 0 0.016 0.015 0.016 - - 0 0 - 14.91 13.98 14.91 - - 0 - 0.00%
2004-07-09 0 0.016 0.015 0.016 0.015 0.016 4,300,000 67,800 0.0158 14.91 13.98 14.91 13.98 14.91 4,615 14.692 6.67%
2004-07-08 0 0.015 0.015 0.016 0.015 0.016 6,600,000 105,000 0.0159 13.98 13.98 14.91 13.98 14.91 7,083 14.824 0.00%
2004-07-07 0 0.015 0.015 0.016 0.015 0.015 2,000,000 30,000 0.0150 13.98 13.98 14.91 13.98 13.98 2,146 13.977 -6.25%
2004-07-06 0 0.016 0.015 0.016 0.015 0.016 8,038,000 126,270 0.0157 14.91 13.98 14.91 13.98 14.91 8,626 14.638 14.29%
2004-07-05 0 0.014 0.014 0.015 0.014 0.015 3,050,000 45,412 0.0149 13.05 13.05 13.98 13.05 13.98 3,273 13.874 -6.67%
2004-07-02 0 0.015 0.015 0.016 0.015 0.015 1,044,000 15,660 0.0150 13.98 13.98 14.91 13.98 13.98 1,120 13.977 -6.25%
2004-06-30 0 0.016 0.015 0.016 0.016 0.016 1,200,000 19,200 0.0160 14.91 13.98 14.91 14.91 14.91 1,288 14.909 6.67%
2004-06-29 0 0.015 0.014 0.015 0.015 0.015 2,200,000 33,000 0.0150 13.98 13.05 13.98 13.98 13.98 2,361 13.977 0.00%
2004-06-28 0 0.015 0.015 0.016 0.015 0.015 16,500,000 247,500 0.0150 13.98 13.98 14.91 13.98 13.98 17,708 13.977 -6.25%
2004-06-25 0 0.016 0.015 0.017 0.015 0.016 4,796,000 74,140 0.0155 14.91 13.98 15.84 13.98 14.91 5,147 14.404 0.00%
2004-06-24 0 0.016 0.016 0.017 0.015 0.016 9,604,000 153,616 0.0160 14.91 14.91 15.84 13.98 14.91 10,307 14.904 6.67%
2004-06-23 0 0.015 0.016 0.017 0.015 0.016 1,400,000 22,200 0.0159 13.98 14.91 15.84 13.98 14.91 1,502 14.775 -6.25%
2004-06-21 0 0.016 0.016 0.017 0.015 0.015 1,750,000 26,250 0.0150 14.91 14.91 15.84 13.98 13.98 1,878 13.977 0.00%
2004-06-18 0 0.016 0.015 0.016 0.016 0.016 2,000,000 32,000 0.0160 14.91 13.98 14.91 14.91 14.91 2,146 14.909 0.00%
2004-06-17 0 0.016 0.016 0.017 0.016 0.016 10,894,000 174,304 0.0160 14.91 14.91 15.84 14.91 14.91 11,692 14.909 0.00%
2004-06-16 0 0.016 0.016 0.017 0.016 0.016 1,768,000 28,288 0.0160 14.91 14.91 15.84 14.91 14.91 1,897 14.909 -5.88%
2004-06-15 0 0.017 0.017 0.018 0.016 0.018 4,810,000 81,770 0.0170 15.84 15.84 16.77 14.91 16.77 5,162 15.840 6.25%
2004-06-14 0 0.016 0.016 0.017 0.016 0.018 5,976,000 104,148 0.0174 14.91 14.91 15.84 14.91 16.77 6,413 16.239 -11.11%
2004-06-11 0 0.018 0.018 0.019 0.018 0.018 1,752,000 31,536 0.0180 16.77 16.77 17.70 16.77 16.77 1,880 16.772 0.00%
2004-06-10 0 0.018 0.018 0.019 0.018 0.018 9,200,000 165,600 0.0180 16.77 16.77 17.70 16.77 16.77 9,873 16.772 0.00%
2004-06-09 0 0.018 0.018 0.019 0.018 0.018 10,500,000 189,000 0.0180 16.77 16.77 17.70 16.77 16.77 11,269 16.772 0.00%
2004-06-08 0 0.018 0.017 0.018 0.017 0.018 3,558,000 64,024 0.0180 16.77 15.84 16.77 15.84 16.77 3,818 16.767 0.00%
2004-06-07 0 0.018 0.018 0.019 0.017 0.018 2,602,000 45,454 0.0175 16.77 16.77 17.70 15.84 16.77 2,792 16.277 5.88%
2004-06-04 0 0.017 0.017 0.018 - - 0 0 - 15.84 15.84 16.77 - - 0 - 0.00%
2004-06-03 0 0.017 0.016 0.018 0.017 0.018 11,710,000 205,580 0.0176 15.84 14.91 16.77 15.84 16.77 12,567 16.358 0.00%
2004-06-02 0 0.017 0.017 0.018 0.017 0.017 6,460,000 109,820 0.0170 15.84 15.84 16.77 15.84 15.84 6,933 15.840 0.00%
2004-06-01 0 0.017 0.017 0.018 0.017 0.018 6,660,000 119,820 0.0180 15.84 15.84 16.77 15.84 16.77 7,148 16.764 -5.56%
2004-05-31 0 0.018 0.017 0.018 0.017 0.018 11,628,000 209,004 0.0180 16.77 15.84 16.77 15.84 16.77 12,479 16.748 -5.26%
2004-05-28 0 0.019 0.017 0.019 0.017 0.019 18,400,000 333,090 0.0181 17.70 15.84 17.70 15.84 17.70 19,747 16.868 5.56%
2004-05-27 0 0.018 0.016 0.018 0.016 0.018 29,492,000 498,864 0.0169 16.77 14.91 16.77 14.91 16.77 31,651 15.761 12.50%
2004-05-25 0 0.016 0.016 0.017 0.015 0.016 3,096,000 48,506 0.0157 14.91 14.91 15.84 13.98 14.91 3,323 14.599 0.00%
2004-05-24 0 0.016 0.015 0.016 0.015 0.016 6,730,000 103,680 0.0154 14.91 13.98 14.91 13.98 14.91 7,223 14.355 0.00%
2004-05-21 0 0.016 0.015 0.016 0.014 0.016 2,830,000 44,220 0.0156 14.91 13.98 14.91 13.05 14.91 3,037 14.560 6.67%
2004-05-20 0 0.015 0.014 0.016 0.015 0.015 2,000,000 30,000 0.0150 13.98 13.05 14.91 13.98 13.98 2,146 13.977 -6.25%
2004-05-19 0 0.016 0.015 0.016 0.014 0.016 13,062,000 195,060 0.0149 14.91 13.98 14.91 13.05 14.91 14,018 13.915 23.08%
2004-05-18 0 0.013 0.013 0.014 0.012 0.014 9,818,000 128,534 0.0131 12.11 12.11 13.05 11.18 13.05 10,537 12.199 0.00%
2004-05-17 0 0.013 0.012 0.013 0.012 0.014 2,544,000 33,192 0.0130 12.11 11.18 12.11 11.18 13.05 2,730 12.157 -13.33%
2004-05-14 0 0.015 0.014 0.015 0.015 0.017 10,460,000 157,600 0.0151 13.98 13.05 13.98 13.98 15.84 11,226 14.039 0.00%
2004-05-13 0 0.015 0.015 0.016 0.015 0.016 3,722,000 59,252 0.0159 13.98 13.98 14.91 13.98 14.91 3,994 14.834 -6.25%
2004-05-12 0 0.016 0.016 0.017 0.016 0.017 22,786,000 377,054 0.0165 14.91 14.91 15.84 14.91 15.84 24,454 15.419 0.00%
2004-05-11 0 0.016 0.016 0.017 0.016 0.017 95,660,000 1,625,260 0.0170 14.91 14.91 15.84 14.91 15.84 102,663 15.831 -5.88%
2004-05-10 0 0.017 0.016 0.017 0.017 0.018 140,560,000 2,443,420 0.0174 15.84 14.91 15.84 15.84 16.77 150,850 16.198 -5.56%
2004-05-07 0 0.018 0.017 0.018 0.017 0.018 7,298,000 130,214 0.0178 16.77 15.84 16.77 15.84 16.77 7,832 16.625 0.00%
2004-05-06 0 0.018 0.017 0.018 0.017 0.019 84,202,000 1,514,038 0.0180 16.77 15.84 16.77 15.84 17.70 90,366 16.754 5.88%
2004-05-05 0 0.017 0.017 0.018 0.017 0.018 3,148,000 54,666 0.0174 15.84 15.84 16.77 15.84 16.77 3,378 16.181 -5.56%
2004-05-04 0 0.018 0.018 0.019 0.018 0.018 2,600,000 46,800 0.0180 16.77 16.77 17.70 16.77 16.77 2,790 16.772 0.00%
2004-05-03 0 0.018 0.018 0.019 0.017 0.018 27,250,000 468,440 0.0172 16.77 16.77 17.70 15.84 16.77 29,245 16.018 5.88%
2004-04-30 0 0.017 0.017 0.018 0.017 0.018 10,900,000 186,600 0.0171 15.84 15.84 16.77 15.84 16.77 11,698 15.952 0.00%
2004-04-29 0 0.017 0.017 0.018 0.016 0.018 19,000,000 322,300 0.0170 15.84 15.84 16.77 14.91 16.77 20,391 15.806 -10.53%
2004-04-28 0 0.019 0.018 0.019 0.018 0.019 4,852,000 87,338 0.0180 17.70 16.77 17.70 16.77 17.70 5,207 16.773 0.00%
2004-04-27 0 0.019 0.018 0.019 0.018 0.019 4,800,000 90,200 0.0188 17.70 16.77 17.70 16.77 17.70 5,151 17.510 5.56%
2004-04-26 0 0.018 0.017 0.019 0.018 0.019 3,608,000 65,352 0.0181 16.77 15.84 17.70 16.77 17.70 3,872 16.878 -5.26%
2004-04-23 0 0.019 0.019 0.020 0.019 0.020 6,450,000 124,150 0.0192 17.70 17.70 18.64 17.70 18.64 6,922 17.935 0.00%
2004-04-22 0 0.019 0.018 0.019 0.017 0.019 8,432,000 144,848 0.0172 17.70 16.77 17.70 15.84 17.70 9,049 16.007 5.56%
2004-04-21 0 0.018 0.018 0.019 0.018 0.019 12,458,000 231,084 0.0185 16.77 16.77 17.70 16.77 17.70 13,370 17.284 -10.00%
2004-04-20 0 0.020 0.019 0.020 0.020 0.021 24,282,000 491,780 0.0203 18.64 17.70 18.64 18.64 19.57 26,060 18.871 0.00%
2004-04-19 0 0.020 0.020 0.021 0.020 0.021 10,240,000 211,800 0.0207 18.64 18.64 19.57 18.64 19.57 10,990 19.273 -4.76%
2004-04-16 0 0.021 0.021 0.022 0.021 0.022 2,094,000 44,018 0.0210 19.57 19.57 20.50 19.57 20.50 2,247 19.587 0.00%
2004-04-15 0 0.021 0.021 0.022 0.020 0.022 29,900,000 629,700 0.0211 19.57 19.57 20.50 18.64 20.50 32,089 19.624 -4.55%
2004-04-14 0 0.022 0.021 0.022 0.022 0.023 14,000,000 308,600 0.0220 20.50 19.57 20.50 20.50 21.43 15,025 20.539 0.00%
2004-04-13 0 0.022 0.022 0.023 0.022 0.023 15,194,000 349,312 0.0230 20.50 20.50 21.43 20.50 21.43 16,306 21.422 -4.35%
2004-04-08 0 0.023 0.022 0.023 0.023 0.024 11,972,000 276,426 0.0231 21.43 20.50 21.43 21.43 22.36 12,848 21.514 0.00%
2004-04-07 0 0.023 0.023 0.024 0.023 0.024 15,000,000 345,480 0.0230 21.43 21.43 22.36 21.43 22.36 16,098 21.461 0.00%
2004-04-06 0 0.023 0.023 0.024 0.021 0.023 32,260,000 728,640 0.0226 21.43 21.43 22.36 19.57 21.43 34,622 21.046 9.52%
2004-04-02 0 0.021 0.021 0.022 0.021 0.022 13,540,000 290,640 0.0215 19.57 19.57 20.50 19.57 20.50 14,531 20.001 -4.55%
2004-04-01 0 0.022 0.022 0.023 0.021 0.022 31,900,000 683,500 0.0214 20.50 20.50 21.43 19.57 20.50 34,235 19.965 0.00%
2004-03-31 0 0.022 0.021 0.023 0.021 0.022 10,140,000 222,960 0.0220 20.50 19.57 21.43 19.57 20.50 10,882 20.488 0.00%
2004-03-30 0 0.022 0.022 0.023 0.022 0.023 47,646,000 1,077,512 0.0226 20.50 20.50 21.43 20.50 21.43 51,134 21.072 4.76%
2004-03-29 0 0.021 0.021 0.022 0.021 0.023 37,910,000 825,340 0.0218 19.57 19.57 20.50 19.57 21.43 40,685 20.286 -8.70%
2004-03-26 0 0.023 0.022 0.023 0.022 0.024 36,420,000 833,486 0.0229 21.43 20.50 21.43 20.50 22.36 39,086 21.324 0.00%
2004-03-25 1 - - - - - 0 0 - 21.43 - - - - 0 - 0.00%
2004-03-24 0 0.023 0.023 0.024 0.022 0.025 83,870,000 1,957,260 0.0233 21.43 21.43 22.36 20.50 23.29 90,010 21.745 -4.17%
2004-03-23 0 0.024 0.023 0.024 0.023 0.025 24,836,000 589,466 0.0237 22.36 21.43 22.36 21.43 23.29 26,654 22.115 0.00%
2004-03-22 0 0.024 0.023 0.024 0.023 0.024 42,432,000 994,280 0.0234 22.36 21.43 22.36 21.43 22.36 45,538 21.834 4.35%
2004-03-19 0 0.023 0.023 0.024 0.023 0.028 339,772,000 8,771,048 0.0258 21.43 21.43 22.36 21.43 26.09 364,645 24.054 -8.00%
2004-03-18 0 0.025 0.024 0.025 0.024 0.030 520,848,000 14,013,834 0.0269 23.29 22.36 23.29 22.36 27.95 558,977 25.071 4.17%
2004-03-17 0 0.024 0.023 0.024 0.023 0.024 9,250,000 214,040 0.0231 22.36 21.43 22.36 21.43 22.36 9,927 21.561 4.35%
2004-03-16 0 0.023 0.023 0.024 0.022 0.024 13,898,000 320,454 0.0231 21.43 21.43 22.36 20.50 22.36 14,915 21.485 -4.17%
2004-03-15 0 0.024 0.023 0.024 0.022 0.024 24,312,000 560,478 0.0231 22.36 21.43 22.36 20.50 22.36 26,092 21.481 4.35%
2004-03-12 0 0.023 0.022 0.023 0.021 0.023 34,960,000 761,470 0.0218 21.43 20.50 21.43 19.57 21.43 37,519 20.295 0.00%
2004-03-11 0 0.023 0.022 0.024 0.023 0.024 35,998,000 849,714 0.0236 21.43 20.50 22.36 21.43 22.36 38,633 21.994 -8.00%
2004-03-10 0 0.025 0.024 0.025 0.025 0.026 45,350,000 1,142,100 0.0252 23.29 22.36 23.29 23.29 24.23 48,670 23.466 -3.85%
2004-03-09 0 0.026 0.025 0.026 0.025 0.027 28,500,000 741,600 0.0260 24.23 23.29 24.23 23.29 25.16 30,586 24.246 4.00%
2004-03-08 0 0.025 0.025 0.026 0.025 0.027 51,448,000 1,337,028 0.0260 23.29 23.29 24.23 23.29 25.16 55,214 24.215 4.17%
2004-03-05 0 0.024 0.024 0.025 0.024 0.025 4,640,000 112,102 0.0242 22.36 22.36 23.29 22.36 23.29 4,980 22.512 -4.00%
2004-03-04 0 0.025 0.024 0.025 0.023 0.025 14,106,000 338,166 0.0240 23.29 22.36 23.29 21.43 23.29 15,139 22.338 4.17%
2004-03-03 0 0.024 0.023 0.024 0.023 0.025 14,646,000 353,800 0.0242 22.36 21.43 22.36 21.43 23.29 15,718 22.509 -4.00%
2004-03-02 0 0.025 0.025 0.026 0.024 0.025 6,430,000 159,070 0.0247 23.29 23.29 24.23 22.36 23.29 6,901 23.051 0.00%
2004-03-01 0 0.025 0.024 0.025 0.023 0.026 23,776,160 589,667 0.0248 23.29 22.36 23.29 21.43 24.23 25,517 23.109 -3.85%
2004-02-27 0 0.026 0.025 0.026 0.025 0.026 22,978,724 575,861 0.0251 24.23 23.29 24.23 23.29 24.23 24,661 23.351 0.00%
2004-02-26 0 0.026 0.025 0.026 0.025 0.027 62,846,000 1,628,900 0.0259 24.23 23.29 24.23 23.29 25.16 67,447 24.151 0.00%
2004-02-25 0 0.026 0.025 0.026 0.025 0.028 234,852,000 6,155,402 0.0262 24.23 23.29 24.23 23.29 26.09 252,044 24.422 8.33%
2004-02-24 0 0.024 0.024 0.025 0.023 0.025 22,120,000 526,060 0.0238 22.36 22.36 23.29 21.43 23.29 23,739 22.160 4.35%
2004-02-23 0 0.023 0.023 0.024 0.023 0.024 11,900,000 280,004 0.0235 21.43 21.43 22.36 21.43 22.36 12,771 21.925 -4.17%
2004-02-20 0 0.024 0.024 0.025 0.024 0.024 14,100,000 338,400 0.0240 22.36 22.36 23.29 22.36 22.36 15,132 22.363 0.00%
2004-02-19 0 0.024 0.024 0.025 0.024 0.025 31,790,000 766,060 0.0241 22.36 22.36 23.29 22.36 23.29 34,117 22.454 -4.00%
2004-02-18 0 0.025 0.025 0.026 0.025 0.027 55,000,000 1,434,620 0.0261 23.29 23.29 24.23 23.29 25.16 59,026 24.305 -3.85%
2004-02-17 0 0.026 0.025 0.026 0.024 0.026 22,240,000 554,598 0.0249 24.23 23.29 24.23 22.36 24.23 23,868 23.236 4.00%
2004-02-16 0 0.025 0.025 0.026 0.025 0.026 30,688,000 768,940 0.0251 23.29 23.29 24.23 23.29 24.23 32,935 23.348 0.00%
2004-02-13 0 0.025 0.024 0.025 0.024 0.026 33,410,000 842,360 0.0252 23.29 22.36 23.29 22.36 24.23 35,856 23.493 -3.85%
2004-02-12 0 0.026 0.026 0.027 0.026 0.028 172,796,000 4,641,266 0.0269 24.23 24.23 25.16 24.23 26.09 185,446 25.028 0.00%
2004-02-11 0 0.026 0.025 0.026 0.024 0.026 55,882,000 1,400,352 0.0251 24.23 23.29 24.23 22.36 24.23 59,973 23.350 13.04%
2004-02-10 0 0.023 0.023 0.024 0.023 0.024 45,240,000 1,075,260 0.0238 21.43 21.43 22.36 21.43 22.36 48,552 22.147 -4.17%
2004-02-09 0 0.024 0.024 0.025 0.022 0.026 637,838,800 13,855,528 0.0217 22.36 22.36 23.29 20.50 24.23 684,532 20.241 4.35%
2004-02-06 0 0.023 0.023 0.024 0.022 0.024 96,340,000 2,215,990 0.0230 21.43 21.43 22.36 20.50 22.36 103,393 21.433 9.52%
2004-02-05 0 0.021 0.021 0.022 0.021 0.025 205,596,000 4,518,880 0.0220 19.57 19.57 20.50 19.57 23.29 220,647 20.480 -16.00%
2004-02-04 0 0.025 0.025 0.026 0.024 0.027 24,020,000 608,010 0.0253 23.29 23.29 24.23 22.36 25.16 25,778 23.586 0.00%
2004-02-03 0 0.025 0.025 0.027 0.024 0.027 38,926,000 1,012,550 0.0260 23.29 23.29 25.16 22.36 25.16 41,776 24.238 8.70%
2004-02-02 0 0.023 0.023 0.024 0.023 0.027 57,154,000 1,388,616 0.0243 21.43 21.43 22.36 21.43 25.16 61,338 22.639 -17.86%
2004-01-30 0 0.028 0.027 0.029 0.026 0.031 70,038,000 1,969,724 0.0281 26.09 25.16 27.02 24.23 28.89 75,165 26.205 -9.68%
2004-01-29 0 0.031 0.030 0.031 0.028 0.034 148,994,000 4,705,720 0.0316 28.89 27.95 28.89 26.09 31.68 159,901 29.429 -11.43%
2004-01-28 0 0.035 0.035 0.036 0.026 0.036 354,424,000 11,387,796 0.0321 32.61 32.61 33.54 24.23 33.54 380,370 29.939 34.62%
2004-01-27 0 0.026 0.025 0.026 0.023 0.026 49,904,000 1,203,480 0.0241 24.23 23.29 24.23 21.43 24.23 53,557 22.471 13.04%
2004-01-26 0 0.023 0.022 0.023 0.020 0.023 12,760,000 274,648 0.0215 21.43 20.50 21.43 18.64 21.43 13,694 20.056 9.52%
2004-01-21 0 0.021 0.020 0.021 0.020 0.021 6,412,000 133,040 0.0207 19.57 18.64 19.57 18.64 19.57 6,881 19.333 0.00%
2004-01-20 0 0.021 0.020 0.021 0.019 0.022 21,720,000 447,680 0.0206 19.57 18.64 19.57 17.70 20.50 23,310 19.205 10.53%
2004-01-19 0 0.019 0.019 0.020 0.018 0.020 7,072,000 134,230 0.0190 17.70 17.70 18.64 16.77 18.64 7,590 17.686 0.00%
2004-01-16 0 0.019 0.018 0.019 0.019 0.021 11,710,000 225,100 0.0192 17.70 16.77 17.70 17.70 19.57 12,567 17.912 -9.52%
2004-01-15 0 0.021 0.020 0.021 0.020 0.021 7,310,000 148,000 0.0202 19.57 18.64 19.57 18.64 19.57 7,845 18.865 5.00%
2004-01-14 0 0.020 0.019 0.021 0.020 0.020 5,000,000 100,000 0.0200 18.64 17.70 19.57 18.64 18.64 5,366 18.636 0.00%
2004-01-13 0 0.020 0.019 0.021 0.020 0.021 2,000,000 41,000 0.0205 18.64 17.70 19.57 18.64 19.57 2,146 19.102 -4.76%
2004-01-12 0 0.021 0.020 0.021 0.020 0.021 4,100,000 83,500 0.0204 19.57 18.64 19.57 18.64 19.57 4,400 18.977 0.00%
2004-01-09 0 0.021 0.021 0.022 0.020 0.022 16,506,000 343,316 0.0208 19.57 19.57 20.50 18.64 20.50 17,714 19.381 5.00%
2004-01-08 0 0.020 0.020 0.021 0.020 0.021 6,410,000 128,650 0.0201 18.64 18.64 19.57 18.64 19.57 6,879 18.701 -4.76%
2004-01-07 0 0.021 0.019 0.021 0.019 0.021 19,296,000 389,310 0.0202 19.57 17.70 19.57 17.70 19.57 20,709 18.799 10.53%
2004-01-06 0 0.019 0.019 0.020 0.019 0.020 6,680,000 131,820 0.0197 17.70 17.70 18.64 17.70 18.64 7,169 18.387 -5.00%
2004-01-05 0 0.020 0.019 0.020 0.018 0.020 17,618,000 341,710 0.0194 18.64 17.70 18.64 16.77 18.64 18,908 18.072 5.26%
2004-01-02 0 0.019 0.017 0.019 0.018 0.019 2,900,000 53,450 0.0184 17.70 15.84 17.70 16.77 17.70 3,112 17.174 5.56%
2003-12-31 0 0.018 0.017 0.018 0.018 0.019 2,920,000 52,680 0.0180 16.77 15.84 16.77 16.77 17.70 3,134 16.810 0.00%
2003-12-30 0 0.018 0.017 0.018 0.017 0.018 9,150,000 162,100 0.0177 16.77 15.84 16.77 15.84 16.77 9,820 16.507 0.00%
2003-12-29 0 0.018 0.017 0.018 0.016 0.018 3,910,000 66,360 0.0170 16.77 15.84 16.77 14.91 16.77 4,196 15.814 5.88%
2003-12-24 0 0.017 0.017 0.018 0.017 0.017 500,000 8,500 0.0170 15.84 15.84 16.77 15.84 15.84 537 15.840 -5.56%
2003-12-23 0 0.018 0.017 0.018 0.017 0.018 6,050,000 106,550 0.0176 16.77 15.84 16.77 15.84 16.77 6,493 16.410 0.00%
2003-12-22 0 0.018 0.017 0.018 0.018 0.019 1,377,000 24,944 0.0181 16.77 15.84 16.77 16.77 17.70 1,478 16.879 -5.26%
2003-12-19 0 0.019 0.019 0.020 0.017 0.018 4,734,000 84,012 0.0177 17.70 17.70 18.64 15.84 16.77 5,081 16.536 11.76%
2003-12-18 0 0.017 0.017 0.018 0.016 0.017 3,370,000 56,200 0.0167 15.84 15.84 16.77 14.91 15.84 3,617 15.539 -5.56%
2003-12-17 0 0.018 0.017 0.018 0.018 0.018 5,300,000 95,400 0.0180 16.77 15.84 16.77 16.77 16.77 5,688 16.772 0.00%
2003-12-16 0 0.018 0.018 0.019 0.018 0.019 3,294,000 62,486 0.0190 16.77 16.77 17.70 16.77 17.70 3,535 17.676 -5.26%
2003-12-15 0 0.019 0.019 0.020 0.019 0.020 8,001,000 153,315 0.0192 17.70 17.70 18.64 17.70 18.64 8,587 17.855 0.00%
2003-12-12 0 0.019 0.018 0.020 0.017 0.020 6,904,000 126,404 0.0183 17.70 16.77 18.64 15.84 18.64 7,409 17.060 5.56%
2003-12-11 0 0.018 0.018 0.019 0.017 0.018 5,304,000 94,612 0.0178 16.77 16.77 17.70 15.84 16.77 5,692 16.621 5.88%
2003-12-10 0 0.017 0.017 0.018 0.017 0.018 3,106,000 54,858 0.0177 15.84 15.84 16.77 15.84 16.77 3,333 16.457 -5.56%
2003-12-09 0 0.018 0.018 0.019 0.017 0.018 4,580,000 81,760 0.0179 16.77 16.77 17.70 15.84 16.77 4,915 16.634 0.00%
2003-12-08 0 0.018 0.018 0.019 0.018 0.018 1,365,273 24,565 0.0180 16.77 16.77 17.70 16.77 16.77 1,465 16.765 0.00%
2003-12-05 0 0.018 0.018 0.019 0.018 0.018 2,700,000 48,600 0.0180 16.77 16.77 17.70 16.77 16.77 2,898 16.772 0.00%
2003-12-04 0 0.018 0.018 0.019 0.018 0.019 9,180,000 172,850 0.0188 16.77 16.77 17.70 16.77 17.70 9,852 17.545 -5.26%
2003-12-03 0 0.019 0.019 0.020 0.019 0.020 5,740,000 112,750 0.0196 17.70 17.70 18.64 17.70 18.64 6,160 18.303 -5.00%
2003-12-02 0 0.020 0.020 0.021 0.019 0.021 25,930,000 517,540 0.0200 18.64 18.64 19.57 17.70 19.57 27,828 18.598 11.11%
2003-12-01 0 0.018 0.018 0.019 0.018 0.019 1,740,000 31,360 0.0180 16.77 16.77 17.70 16.77 17.70 1,867 16.794 0.00%
2003-11-28 0 0.018 0.018 0.019 0.018 0.018 1,300,000 23,400 0.0180 16.77 16.77 17.70 16.77 16.77 1,395 16.772 5.88%
2003-11-27 0 0.017 0.017 0.018 0.017 0.018 5,580,000 98,180 0.0176 15.84 15.84 16.77 15.84 16.77 5,988 16.395 -5.56%
2003-11-26 0 0.018 0.017 0.018 0.016 0.018 22,674,000 384,238 0.0169 16.77 15.84 16.77 14.91 16.77 24,334 15.790 0.00%
2003-11-25 0 0.018 0.018 0.019 0.018 0.018 14,350,000 258,300 0.0180 16.77 16.77 17.70 16.77 16.77 15,401 16.772 0.00%
2003-11-24 0 0.018 0.018 0.019 0.018 0.019 5,360,000 100,580 0.0188 16.77 16.77 17.70 16.77 17.70 5,752 17.485 0.00%
2003-11-21 0 0.018 0.018 0.019 0.017 0.019 17,938,000 325,186 0.0181 16.77 16.77 17.70 15.84 17.70 19,251 16.892 -5.26%
2003-11-20 0 0.019 0.018 0.019 0.018 0.022 41,342,000 819,290 0.0198 17.70 16.77 17.70 16.77 20.50 44,368 18.466 -17.39%
2003-11-19 0 0.023 0.021 0.023 0.021 0.024 37,530,000 850,550 0.0227 21.43 19.57 21.43 19.57 22.36 40,277 21.117 -4.17%
2003-11-18 0 0.024 0.023 0.024 0.023 0.027 113,962,000 2,785,770 0.0244 22.36 21.43 22.36 21.43 25.16 122,305 22.777 -7.69%
2003-11-17 0 0.026 0.025 0.026 0.024 0.026 64,712,000 1,594,350 0.0246 24.23 23.29 24.23 22.36 24.23 69,449 22.957 4.00%
2003-11-14 0 0.025 0.024 0.025 0.024 0.026 22,676,000 561,644 0.0248 23.29 22.36 23.29 22.36 24.23 24,336 23.079 4.17%
2003-11-13 0 0.024 0.024 0.026 0.024 0.027 17,896,000 462,304 0.0258 22.36 22.36 24.23 22.36 25.16 19,206 24.071 -11.11%
2003-11-12 0 0.027 0.026 0.027 0.023 0.027 52,376,000 1,317,706 0.0252 25.16 24.23 25.16 21.43 25.16 56,210 23.442 12.50%
2003-11-11 0 0.024 0.022 0.024 0.022 0.024 11,092,000 257,084 0.0232 22.36 20.50 22.36 20.50 22.36 11,904 21.596 0.00%
2003-11-10 0 0.024 0.023 0.024 0.023 0.026 32,918,000 781,402 0.0237 22.36 21.43 22.36 21.43 24.23 35,328 22.119 -7.69%
2003-11-07 0 0.026 0.024 0.026 0.023 0.026 51,330,000 1,267,680 0.0247 24.23 22.36 24.23 21.43 24.23 55,088 23.012 18.18%
2003-11-06 0 0.022 0.022 0.023 0.022 0.025 43,690,000 1,024,330 0.0234 20.50 20.50 21.43 20.50 23.29 46,888 21.846 -15.38%
2003-11-05 0 0.026 0.024 0.026 0.025 0.027 78,452,000 1,983,790 0.0253 24.23 22.36 24.23 23.29 25.16 84,195 23.562 -3.70%
2003-11-04 0 0.027 0.026 0.027 0.025 0.028 81,360,000 2,121,580 0.0261 25.16 24.23 25.16 23.29 26.09 87,316 24.298 -3.57%
2003-11-03 0 0.028 0.027 0.028 0.027 0.030 62,674,000 1,781,452 0.0284 26.09 25.16 26.09 25.16 27.95 67,262 26.485 -6.67%
2003-10-31 0 0.030 0.028 0.030 0.028 0.031 47,650,000 1,380,794 0.0290 27.95 26.09 27.95 26.09 28.89 51,138 27.001 -3.23%
2003-10-30 0 0.031 0.030 0.031 0.029 0.034 76,002,000 2,407,362 0.0317 28.89 27.95 28.89 27.02 31.68 81,566 29.514 -3.13%
2003-10-29 0 0.032 0.031 0.032 0.028 0.032 77,698,000 2,352,180 0.0303 29.82 28.89 29.82 26.09 29.82 83,386 28.208 14.29%
2003-10-28 0 0.028 0.028 0.029 0.027 0.031 83,597,008 2,427,594 0.0290 26.09 26.09 27.02 25.16 28.89 89,717 27.058 -6.67%
2003-10-27 0 0.030 0.029 0.031 0.030 0.034 118,012,000 3,746,744 0.0317 27.95 27.02 28.89 27.95 31.68 126,651 29.583 -3.23%
2003-10-24 0 0.031 0.030 0.031 0.029 0.038 164,578,000 5,515,418 0.0335 28.89 27.95 28.89 27.02 35.41 176,626 31.227 -11.43%
2003-10-23 0 0.035 0.034 0.035 0.031 0.038 221,434,391 7,722,306 0.0349 32.61 31.68 32.61 28.89 35.41 237,645 32.495 6.06%
2003-10-22 0 0.033 0.032 0.034 0.025 0.034 169,326,000 4,999,778 0.0295 30.75 29.82 31.68 23.29 31.68 181,722 27.513 32.00%
2003-10-21 0 0.025 0.024 0.025 0.022 0.025 41,810,000 964,256 0.0231 23.29 22.36 23.29 20.50 23.29 44,871 21.490 4.17%
2003-10-20 0 0.024 0.023 0.024 0.021 0.024 46,234,000 1,082,482 0.0234 22.36 21.43 22.36 19.57 22.36 49,619 21.816 9.09%
2003-10-17 0 0.022 0.021 0.022 0.020 0.022 17,460,000 359,524 0.0206 20.50 19.57 20.50 18.64 20.50 18,738 19.187 4.76%
2003-10-16 0 0.021 0.021 0.022 0.018 0.022 23,542,000 479,420 0.0204 19.57 19.57 20.50 16.77 20.50 25,265 18.975 10.53%
2003-10-15 0 0.019 0.017 0.019 0.017 0.019 1,240,000 22,308 0.0180 17.70 15.84 17.70 15.84 17.70 1,331 16.763 5.56%
2003-10-14 0 0.018 0.017 0.018 0.017 0.018 1,200,000 21,400 0.0178 16.77 15.84 16.77 15.84 16.77 1,288 16.617 0.00%
2003-10-13 0 0.018 0.018 0.019 0.017 0.018 3,100,000 55,700 0.0180 16.77 16.77 17.70 15.84 16.77 3,327 16.742 5.88%
2003-10-10 0 0.017 0.017 0.018 0.017 0.018 1,672,000 28,824 0.0172 15.84 15.84 16.77 15.84 16.77 1,794 16.063 0.00%
2003-10-09 0 0.017 0.017 0.019 0.017 0.019 4,318,000 79,306 0.0184 15.84 15.84 17.70 15.84 17.70 4,634 17.114 -5.56%
2003-10-08 0 0.018 0.017 0.019 0.016 0.018 5,540,000 95,760 0.0173 16.77 15.84 17.70 14.91 16.77 5,946 16.106 5.88%
2003-10-07 0 0.017 0.016 0.018 0.016 0.018 5,210,000 87,770 0.0168 15.84 14.91 16.77 14.91 16.77 5,591 15.697 0.00%
2003-10-06 0 0.017 0.016 0.018 0.017 0.020 2,100,000 38,240 0.0182 15.84 14.91 16.77 15.84 18.64 2,254 16.967 -5.56%
2003-10-03 0 0.018 0.018 0.019 0.018 0.018 5,620,000 101,160 0.0180 16.77 16.77 17.70 16.77 16.77 6,031 16.772 0.00%
2003-10-02 0 0.018 0.017 0.018 0.018 0.018 2,000,000 36,000 0.0180 16.77 15.84 16.77 16.77 16.77 2,146 16.772 0.00%
2003-09-30 0 0.018 0.017 0.018 0.018 0.019 11,070,000 202,260 0.0183 16.77 15.84 16.77 16.77 17.70 11,880 17.025 -5.26%
2003-09-29 0 0.019 0.017 0.019 0.018 0.019 3,400,000 61,204 0.0180 17.70 15.84 17.70 16.77 17.70 3,649 16.773 5.56%
2003-09-26 0 0.018 0.018 0.020 0.018 0.020 8,230,000 156,140 0.0190 16.77 16.77 18.64 16.77 18.64 8,832 17.678 -10.00%
2003-09-25 0 0.020 0.019 0.020 0.019 0.020 4,800,000 92,300 0.0192 18.64 17.70 18.64 17.70 18.64 5,151 17.918 0.00%
2003-09-24 0 0.020 0.019 0.021 0.019 0.020 8,396,000 166,924 0.0199 18.64 17.70 19.57 17.70 18.64 9,011 18.525 0.00%
2003-09-23 0 0.020 0.018 0.020 0.018 0.020 700,000 13,300 0.0190 18.64 16.77 18.64 16.77 18.64 751 17.704 5.26%
2003-09-22 0 0.019 0.018 0.019 0.019 0.020 5,834,000 112,346 0.0193 17.70 16.77 17.70 17.70 18.64 6,261 17.944 -5.00%
2003-09-19 0 0.020 0.019 0.020 0.019 0.021 7,888,000 158,024 0.0200 18.64 17.70 18.64 17.70 19.57 8,465 18.667 0.00%
2003-09-18 0 0.020 0.019 0.021 0.019 0.021 20,860,000 416,240 0.0200 18.64 17.70 19.57 17.70 19.57 22,387 18.593 0.00%
2003-09-17 0 0.020 0.020 0.021 0.020 0.022 15,960,000 323,200 0.0203 18.64 18.64 19.57 18.64 20.50 17,128 18.869 -4.76%
2003-09-16 0 0.021 0.020 0.021 0.018 0.021 26,552,000 534,580 0.0201 19.57 18.64 19.57 16.77 19.57 28,496 18.760 5.00%
2003-09-15 0 0.020 0.019 0.020 0.018 0.020 2,546,000 50,728 0.0199 18.64 17.70 18.64 16.77 18.64 2,732 18.565 5.26%
2003-09-11 0 0.019 0.017 0.020 0.018 0.019 6,020,000 110,860 0.0184 17.70 15.84 18.64 16.77 17.70 6,461 17.159 5.56%
2003-09-10 0 0.018 0.017 0.018 0.017 0.018 19,125,000 335,398 0.0175 16.77 15.84 16.77 15.84 16.77 20,525 16.341 -5.26%
2003-09-09 0 0.019 0.019 0.020 0.019 0.023 20,482,000 415,054 0.0203 17.70 17.70 18.64 17.70 21.43 21,981 18.882 -13.64%
2003-09-08 1 0.022 - - - - 0 0 - 20.50 - - - - 0 - 0.00%
2003-09-05 1 0.022 - - - - 0 0 - 20.50 - - - - 0 - 0.00%
2003-09-04 0 0.022 0.021 0.022 0.021 0.023 62,900,000 1,374,032 0.0218 20.50 19.57 20.50 19.57 21.43 67,505 20.355 4.76%
2003-09-03 0 0.021 0.020 0.021 0.020 0.021 38,488,000 776,320 0.0202 19.57 18.64 19.57 18.64 19.57 41,306 18.795 5.00%
2003-09-02 0 0.020 0.019 0.021 0.019 0.020 10,800,000 209,600 0.0194 18.64 17.70 19.57 17.70 18.64 11,591 18.084 -4.76%
2003-09-01 0 0.021 0.020 0.021 0.020 0.021 37,790,000 777,790 0.0206 19.57 18.64 19.57 18.64 19.57 40,556 19.178 10.53%
2003-08-29 0 0.019 0.018 0.019 0.018 0.019 39,337,000 746,296 0.0190 17.70 16.77 17.70 16.77 17.70 42,217 17.678 0.00%
2003-08-28 0 0.019 0.018 0.019 0.017 0.019 39,294,000 692,078 0.0176 17.70 16.77 17.70 15.84 17.70 42,171 16.411 0.00%
2003-08-27 0 0.019 0.019 0.020 0.019 0.021 27,060,000 548,300 0.0203 17.70 17.70 18.64 17.70 19.57 29,041 18.880 -9.52%
2003-08-26 0 0.021 0.021 0.022 0.020 0.022 40,791,000 844,525 0.0207 19.57 19.57 20.50 18.64 20.50 43,777 19.291 5.00%
2003-08-25 0 0.020 0.019 0.020 0.020 0.023 80,880,000 1,722,140 0.0213 18.64 17.70 18.64 18.64 21.43 86,801 19.840 -9.09%
2003-08-22 0 0.022 0.021 0.022 0.020 0.026 140,793,927 3,140,983 0.0223 20.50 19.57 20.50 18.64 24.23 151,101 20.787 -4.35%
2003-08-21 0 0.023 0.022 0.023 0.019 0.023 159,173,487 3,460,763 0.0217 21.43 20.50 21.43 17.70 21.43 170,826 20.259 27.78%
2003-08-20 0 0.018 0.018 0.019 0.014 0.019 130,811,312 2,171,737 0.0166 16.77 16.77 17.70 13.05 17.70 140,387 15.470 38.46%
2003-08-19 0 0.013 0.013 0.014 0.012 0.014 35,301,000 475,210 0.0135 12.11 12.11 13.05 11.18 13.05 37,885 12.543 -7.14%
2003-08-18 0 0.014 0.013 0.014 0.012 0.014 66,728,000 897,022 0.0134 13.05 12.11 13.05 11.18 13.05 71,613 12.526 16.67%
2003-08-15 0 0.012 0.011 0.012 0.012 0.013 15,656,000 189,172 0.0121 11.18 10.25 11.18 11.18 12.11 16,802 11.259 -7.69%
2003-08-14 0 0.013 0.012 0.013 0.012 0.013 16,804,000 202,652 0.0121 12.11 11.18 12.11 11.18 12.11 18,034 11.237 0.00%
2003-08-13 0 0.013 0.012 0.013 0.012 0.013 1,150,000 14,800 0.0129 12.11 11.18 12.11 11.18 12.11 1,234 11.992 0.00%
2003-08-12 0 0.013 0.012 0.013 0.012 0.013 8,880,000 110,830 0.0125 12.11 11.18 12.11 11.18 12.11 9,530 11.630 8.33%
2003-08-11 0 0.012 0.011 0.012 0.011 0.012 3,024,000 36,138 0.0120 11.18 10.25 11.18 10.25 11.18 3,245 11.135 9.09%
2003-08-08 0 0.011 0.011 0.012 - - 0 0 - 10.25 10.25 11.18 - - 0 - 0.00%
2003-08-07 0 0.011 0.011 0.012 - - 0 0 - 10.25 10.25 11.18 - - 0 - 0.00%
2003-08-06 0 0.011 0.011 0.012 0.011 0.012 2,032,000 23,352 0.0115 10.25 10.25 11.18 10.25 11.18 2,181 10.708 0.00%
2003-08-05 0 0.011 0.011 0.013 0.011 0.012 2,444,000 29,214 0.0120 10.25 10.25 12.11 10.25 11.18 2,623 11.138 -8.33%
2003-08-04 0 0.012 0.012 0.013 0.012 0.013 860,000 11,120 0.0129 11.18 11.18 12.11 11.18 12.11 923 12.048 0.00%
2003-08-01 0 0.012 0.012 0.013 0.012 0.013 13,986,000 170,248 0.0122 11.18 11.18 12.11 11.18 12.11 15,010 11.342 -7.69%
2003-07-31 0 0.013 0.011 0.013 0.011 0.013 15,312,000 179,254 0.0117 12.11 10.25 12.11 10.25 12.11 16,433 10.908 30.00%
2003-07-30 0 0.010 0.010 0.011 0.010 0.011 378,000 4,138 0.0109 9.318 9.318 10.25 9.318 10.25 406 10.200 -9.09%
2003-07-29 0 0.011 0.010 0.011 0.011 0.011 3,900,000 42,900 0.0110 10.25 9.318 10.25 10.25 10.25 4,186 10.250 0.00%
2003-07-28 0 0.011 0.011 0.012 0.011 0.011 3,000,000 33,000 0.0110 10.25 10.25 11.18 10.25 10.25 3,220 10.250 -8.33%
2003-07-25 0 0.012 0.011 0.012 0.011 0.012 1,382,000 15,584 0.0113 11.18 10.25 11.18 10.25 11.18 1,483 10.507 9.09%
2003-07-24 0 0.011 0.011 0.012 0.011 0.011 1,600,000 17,600 0.0110 10.25 10.25 11.18 10.25 10.25 1,717 10.250 0.00%
2003-07-23 0 0.011 0.011 0.012 0.011 0.011 3,600,000 39,600 0.0110 10.25 10.25 11.18 10.25 10.25 3,864 10.250 -8.33%
2003-07-22 0 0.012 0.012 0.013 0.011 0.012 15,800,000 187,600 0.0119 11.18 11.18 12.11 10.25 11.18 16,957 11.064 -7.69%
2003-07-21 0 0.013 0.012 0.013 0.013 0.013 5,480,000 71,240 0.0130 12.11 11.18 12.11 12.11 12.11 5,881 12.113 0.00%
2003-07-18 0 0.013 0.012 0.013 0.012 0.013 29,799,113 359,542 0.0121 12.11 11.18 12.11 11.18 12.11 31,981 11.243 8.33%
2003-07-17 0 0.012 0.011 0.012 0.011 0.013 46,506,000 578,654 0.0124 11.18 10.25 11.18 10.25 12.11 49,910 11.594 9.09%
2003-07-16 0 0.011 0.011 0.012 0.011 0.012 6,070,000 66,840 0.0110 10.25 10.25 11.18 10.25 11.18 6,514 10.260 -8.33%
2003-07-15 0 0.012 0.011 0.012 0.011 0.012 1,020,000 11,240 0.0110 11.18 10.25 11.18 10.25 11.18 1,095 10.268 0.00%
2003-07-14 0 0.012 0.011 0.012 0.011 0.012 9,946,000 114,156 0.0115 11.18 10.25 11.18 10.25 11.18 10,674 10.695 9.09%
2003-07-11 0 0.011 0.011 0.012 0.011 0.012 1,030,000 12,330 0.0120 10.25 10.25 11.18 10.25 11.18 1,105 11.154 -8.33%
2003-07-10 0 0.012 0.011 0.012 0.011 0.012 36,010,000 396,910 0.0110 11.18 10.25 11.18 10.25 11.18 38,646 10.270 9.09%
2003-07-09 0 0.011 0.010 0.011 0.011 0.011 25,818,000 283,998 0.0110 10.25 9.318 10.25 10.25 10.25 27,708 10.250 0.00%
2003-07-08 0 0.011 0.011 0.012 0.011 0.012 11,197,645 123,664 0.0110 10.25 10.25 11.18 10.25 11.18 12,017 10.290 -8.33%
2003-07-07 0 0.012 0.011 0.012 0.011 0.012 21,532,000 242,852 0.0113 11.18 10.25 11.18 10.25 11.18 23,108 10.509 0.00%
2003-07-04 0 0.012 0.012 0.013 0.011 0.013 19,396,000 231,294 0.0119 11.18 11.18 12.11 10.25 12.11 20,816 11.111 -14.29%
2003-07-03 0 0.014 0.013 0.014 0.013 0.014 304,000 4,252 0.0140 13.05 12.11 13.05 12.11 13.05 326 13.033 0.00%
2003-07-02 0 0.014 0.012 0.015 0.011 0.014 975,952 13,168 0.0135 13.05 11.18 13.98 10.25 13.05 1,047 12.572 16.67%
2003-06-30 0 0.012 0.011 0.014 - - 0 0 - 11.18 10.25 13.05 - - 0 - 0.00%
2003-06-27 0 0.012 0.012 0.014 0.011 0.011 50,000 550 0.0110 11.18 11.18 13.05 10.25 10.25 54 10.250 -14.29%
2003-06-26 0 0.014 0.011 0.014 0.014 0.014 400,000 5,600 0.0140 13.05 10.25 13.05 13.05 13.05 429 13.045 27.27%
2003-06-25 0 0.011 0.011 0.015 0.011 0.011 42,000 462 0.0110 10.25 10.25 13.98 10.25 10.25 45 10.250 0.00%
2003-06-24 0 0.011 0.011 0.012 0.011 0.012 234,000 2,724 0.0116 10.25 10.25 11.18 10.25 11.18 251 10.847 -8.33%
2003-06-23 0 0.012 0.012 0.013 0.012 0.013 1,495,600 18,939 0.0127 11.18 11.18 12.11 11.18 12.11 1,605 11.799 0.00%
2003-06-20 0 0.012 0.012 0.013 0.012 0.013 3,866,000 47,892 0.0124 11.18 11.18 12.11 11.18 12.11 4,149 11.543 -7.69%
2003-06-19 0 0.013 0.013 0.014 0.013 0.014 1,394,000 18,622 0.0134 12.11 12.11 13.05 12.11 13.05 1,496 12.447 -7.14%
2003-06-18 0 0.014 0.013 0.014 0.012 0.014 3,810,000 49,580 0.0130 13.05 12.11 13.05 11.18 13.05 4,089 12.125 7.69%
2003-06-17 0 0.013 0.013 0.014 0.013 0.014 6,191,000 81,207 0.0131 12.11 12.11 13.05 12.11 13.05 6,644 12.222 -7.14%
2003-06-16 0 0.014 0.014 0.015 0.013 0.017 2,011,200 28,960 0.0144 13.05 13.05 13.98 12.11 15.84 2,158 13.417 -17.65%
2003-06-13 0 0.017 0.014 0.018 0.017 0.017 100,000 1,700 0.0170 15.84 13.05 16.77 15.84 15.84 107 15.840 0.00%
2003-06-12 0 0.017 0.013 0.020 - - 0 0 - 15.84 12.11 18.64 - - 0 - 0.00%
2003-06-11 0 0.017 0.015 0.017 0.016 0.018 110,000 1,788 0.0163 15.84 13.98 15.84 14.91 16.77 118 15.146 13.33%
2003-06-10 0 0.015 0.015 0.018 0.015 0.020 700,000 13,500 0.0193 13.98 13.98 16.77 13.98 18.64 751 17.970 -6.25%
2003-06-09 0 0.016 0.015 0.018 - - 0 0 - 14.91 13.98 16.77 - - 0 - 0.00%
2003-06-06 0 0.016 0.016 0.018 0.015 0.015 955,000 14,325 0.0150 14.91 14.91 16.77 13.98 13.98 1,025 13.977 -11.11%
2003-06-05 0 0.018 0.013 0.020 0.013 0.018 444,000 7,772 0.0175 16.77 12.11 18.64 12.11 16.77 477 16.310 20.00%
2003-06-03 0 0.025 0.022 0.025 0.020 0.025 856,000 18,096 0.0211 13.98 12.30 13.98 11.18 13.98 1,531 11.819 25.00%
2003-06-02 0 0.020 0.020 0.024 0.020 0.025 20,552,000 412,876 0.0201 11.18 11.18 13.42 11.18 13.98 36,761 11.231 0.00%
2003-05-30 0 0.020 0.020 0.024 0.019 0.025 16,954,000 339,490 0.0200 11.18 11.18 13.42 10.62 13.98 30,325 11.195 -9.09%
2003-05-29 0 0.022 0.021 0.025 0.018 0.022 10,696,000 203,566 0.0190 12.30 11.74 13.98 10.06 12.30 19,132 10.640 22.22%
2003-05-28 0 0.018 0.018 0.025 0.018 0.019 2,519,000 45,394 0.0180 10.06 10.06 13.98 10.06 10.62 4,506 10.075 -5.26%
2003-05-27 0 0.019 0.018 0.019 0.018 0.024 10,504,000 189,604 0.0181 10.62 10.06 10.62 10.06 13.42 18,788 10.092 -5.00%
2003-05-26 0 0.020 0.020 0.024 - - 0 0 - 11.18 11.18 13.42 - - 0 - 5.26%
2003-05-23 0 0.019 0.017 0.019 0.018 0.019 4,108,000 74,052 0.0180 10.62 9.504 10.62 10.06 10.62 7,348 10.078 0.00%
2003-05-22 0 0.019 0.017 0.019 0.018 0.019 10,200,000 183,800 0.0180 10.62 9.504 10.62 10.06 10.62 18,244 10.074 0.00%
2003-05-21 0 0.019 0.017 0.019 0.017 0.019 13,604,000 245,336 0.0180 10.62 9.504 10.62 9.504 10.62 24,333 10.082 5.56%
2003-05-20 0 0.018 0.017 0.018 0.018 0.021 7,002,000 126,042 0.0180 10.06 9.504 10.06 10.06 11.74 12,524 10.064 -14.29%
2003-05-19 0 0.021 0.014 0.021 0.021 0.021 100,000 2,100 0.0210 11.74 7.827 11.74 11.74 11.74 179 11.741 5.00%
2003-05-16 0 0.020 0.018 0.020 0.020 0.020 156,000 3,120 0.0200 11.18 10.06 11.18 11.18 11.18 279 11.181 11.11%
2003-05-15 0 0.018 0.018 0.026 0.018 0.020 2,950,000 53,108 0.0180 10.06 10.06 14.54 10.06 11.18 5,277 10.065 0.00%
2003-05-14 0 0.018 0.015 0.018 0.018 0.024 702,000 12,648 0.0180 10.06 8.386 10.06 10.06 13.42 1,256 10.073 -10.00%
2003-05-13 0 0.020 0.018 0.020 0.017 0.023 1,594,000 31,446 0.0197 11.18 10.06 11.18 9.504 12.86 2,851 11.029 0.00%
2003-05-12 0 0.020 0.019 0.022 0.017 0.023 7,288,000 133,748 0.0184 11.18 10.62 12.30 9.504 12.86 13,036 10.260 -13.04%
2003-05-09 0 0.023 0.022 0.023 0.018 0.023 7,328,000 133,082 0.0182 12.86 12.30 12.86 10.06 12.86 13,107 10.153 15.00%
2003-05-07 0 0.020 0.020 0.024 0.018 0.025 7,978,000 159,778 0.0200 11.18 11.18 13.42 10.06 13.98 14,270 11.197 -13.04%
2003-05-06 0 0.023 0.023 0.029 0.018 0.040 3,690,000 103,480 0.0280 12.86 12.86 16.21 10.06 22.36 6,600 15.678 -34.29%
2003-05-05 1 0.035 - - - - 0 0 - 19.57 - - - - 0 - 0.00%
2003-05-02 1 0.035 - - - - 0 0 - 19.57 - - - - 0 - 0.00%
2003-04-30 1 0.035 - - - - 0 0 - 19.57 - - - - 0 - 0.00%
2003-04-29 1 0.035 - - - - 0 0 - 19.57 - - - - 0 - 0.00%
2003-04-28 1 0.035 - - - - 0 0 - 19.57 - - - - 0 - 0.00%
2003-04-25 1 0.035 - - - - 0 0 - 19.57 - - - - 0 - 0.00%
2003-04-24 0 0.035 0.020 0.035 0.020 0.037 1,020,000 37,400 0.0367 19.57 11.18 19.57 11.18 20.69 1,824 20.499 -7.89%
2003-04-23 0 0.038 0.020 0.038 0.038 0.038 30,000 1,140 0.0380 21.24 11.18 21.24 21.24 21.24 54 21.245 0.00%
2003-04-22 0 0.038 - 0.045 - - 0 0 - 21.24 - 25.16 - - 0 - 0.00%
2003-04-17 0 0.038 0.037 0.040 - - 0 0 - 21.24 20.69 22.36 - - 0 - 0.00%
2003-04-16 0 0.038 0.028 - - - 0 0 - 21.24 15.65 - - - 0 - 0.00%
2003-04-15 0 0.038 0.028 0.040 - - 0 0 - 21.24 15.65 22.36 - - 0 - 0.00%
2003-04-14 0 0.038 0.028 - - - 0 0 - 21.24 15.65 - - - 0 - 0.00%
2003-04-11 0 0.038 0.028 0.040 - - 0 0 - 21.24 15.65 22.36 - - 0 - 0.00%
2003-04-10 0 0.038 0.036 0.050 - - 0 0 - 21.24 20.13 27.95 - - 0 - 0.00%
2003-04-09 0 0.038 - 0.050 - - 0 0 - 21.24 - 27.95 - - 0 - 0.00%
2003-04-08 0 0.038 0.031 - - - 0 0 - 21.24 17.33 - - - 0 - 0.00%
2003-04-07 0 0.038 0.035 0.040 - - 0 0 - 21.24 19.57 22.36 - - 0 - 0.00%
2003-04-04 0 0.038 0.032 - - - 0 0 - 21.24 17.89 - - - 0 - 0.00%
2003-04-03 0 0.038 0.032 0.040 - - 0 0 - 21.24 17.89 22.36 - - 0 - 0.00%
2003-04-02 0 0.038 0.030 0.038 0.038 0.038 50,000 1,900 0.0380 21.24 16.77 21.24 21.24 21.24 89 21.245 -11.63%
2003-04-01 0 0.043 - 0.047 - - 0 0 - 24.04 - 26.28 - - 0 - 0.00%
2003-03-31 0 0.043 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
2003-03-28 0 0.043 - - - - 0 0 - 24.04 - - - - 0 - 0.00%
2003-03-27 0 0.043 - 0.043 - - 0 0 - 24.04 - 24.04 - - 0 - -6.52%
2003-03-26 0 0.046 0.030 0.046 - - 0 0 - 25.72 16.77 25.72 - - 0 - 0.00%
2003-03-25 0 0.046 - 0.046 - - 0 0 - 25.72 - 25.72 - - 0 - 0.00%
2003-03-24 0 0.046 0.032 0.046 0.037 0.046 102,000 3,792 0.0372 25.72 17.89 25.72 20.69 25.72 182 20.784 21.05%
2003-03-21 0 0.038 0.033 0.039 0.038 0.046 360,000 14,010 0.0389 21.24 18.45 21.80 21.24 25.72 644 21.757 0.00%
2003-03-20 0 0.038 0.038 0.047 0.036 0.039 403,000 15,373 0.0381 21.24 21.24 26.28 20.13 21.80 721 21.327 -5.00%
2003-03-19 0 0.040 0.040 0.048 0.040 0.040 360,000 14,400 0.0400 22.36 22.36 26.84 22.36 22.36 644 22.363 -20.00%
2003-03-18 0 0.050 0.042 0.050 - - 0 0 - 27.95 23.48 27.95 - - 0 - -9.09%
2003-03-17 0 0.055 - 0.058 - - 0 0 - 30.75 - 32.43 - - 0 - 0.00%
2003-03-14 0 0.055 0.055 0.057 0.051 0.057 8,000 428 0.0535 30.75 30.75 31.87 28.51 31.87 14 29.910 1.85%
2003-03-13 0 0.054 0.054 - 0.044 0.044 100,000 4,400 0.0440 30.19 30.19 - 24.60 24.60 179 24.599 3.85%
2003-03-12 0 0.052 - 0.060 - - 0 0 - 29.07 - 33.54 - - 0 - 0.00%
2003-03-11 0 0.052 - 0.064 - - 0 0 - 29.07 - 35.78 - - 0 - 0.00%
2003-03-10 0 0.052 - 0.058 - - 0 0 - 29.07 - 32.43 - - 0 - 0.00%
2003-03-07 0 0.052 0.040 0.052 0.053 0.057 10,000 546 0.0546 29.07 22.36 29.07 29.63 31.87 18 30.525 1.96%
2003-03-06 0 0.051 0.053 0.060 0.045 0.051 510,000 24,972 0.0490 28.51 29.63 33.54 25.16 28.51 912 27.375 18.60%
2003-03-05 0 0.043 0.043 0.052 0.043 0.052 38,000 1,886 0.0496 24.04 24.04 29.07 24.04 29.07 68 27.748 -10.42%
2003-03-04 0 0.048 0.044 0.048 0.043 0.059 54,000 2,386 0.0442 26.84 24.60 26.84 24.04 32.99 97 24.703 2.13%
2003-03-03 0 0.047 0.047 0.055 0.047 0.050 820,000 39,940 0.0487 26.28 26.28 30.75 26.28 27.95 1,467 27.231 -7.84%
2003-02-28 0 0.051 0.050 0.051 0.051 0.052 700,000 36,200 0.0517 28.51 27.95 28.51 28.51 29.07 1,252 28.912 0.00%
2003-02-27 0 0.051 0.050 0.051 0.050 0.051 906,000 46,156 0.0509 28.51 27.95 28.51 27.95 28.51 1,621 28.482 -3.77%
2003-02-26 0 0.053 0.052 0.053 0.050 0.058 873,000 47,330 0.0542 29.63 29.07 29.63 27.95 32.43 1,562 30.310 6.00%
2003-02-25 0 0.050 0.050 - 0.050 0.052 466,000 23,900 0.0513 27.95 27.95 - 27.95 29.07 834 28.673 -3.85%
2003-02-24 0 0.052 0.050 0.053 0.052 0.065 402,000 21,130 0.0526 29.07 27.95 29.63 29.07 36.34 719 29.386 -10.34%
2003-02-21 0 0.058 - 0.074 0.058 0.058 300,000 17,400 0.0580 32.43 - 41.37 32.43 32.43 537 32.426 -10.77%
2003-02-20 0 0.065 0.061 0.072 0.065 0.065 100,000 6,500 0.0650 36.34 34.10 40.25 36.34 36.34 179 36.340 -9.72%
2003-02-19 0 0.072 0.058 0.072 0.063 0.072 204,000 12,870 0.0631 40.25 32.43 40.25 35.22 40.25 365 35.271 5.88%
2003-02-18 0 0.068 0.059 0.068 - - 0 0 - 38.02 32.99 38.02 - - 0 - 0.00%
2003-02-17 0 0.068 0.060 0.070 - - 0 0 - 38.02 33.54 39.14 - - 0 - 0.00%
2003-02-14 0 0.068 0.060 0.068 - - 0 0 - 38.02 33.54 38.02 - - 0 - -2.86%
2003-02-13 0 0.070 0.057 0.070 0.062 0.076 302,000 18,752 0.0621 39.14 31.87 39.14 34.66 42.49 540 34.714 -4.11%
2003-02-12 0 0.073 0.060 - - - 0 0 - 40.81 33.54 - - - 0 - 0.00%
2003-02-11 0 0.073 0.065 0.080 - - 0 0 - 40.81 36.34 44.73 - - 0 - 0.00%
2003-02-10 0 0.073 0.064 0.073 0.062 0.074 14,000 982 0.0701 40.81 35.78 40.81 34.66 41.37 25 39.215 15.87%
2003-02-07 0 0.063 0.063 - - - 0 0 - 35.22 35.22 - - - 0 - 0.00%
2003-02-06 0 0.063 0.062 0.070 - - 0 0 - 35.22 34.66 39.14 - - 0 - 0.00%
2003-02-05 0 0.063 0.061 - 0.055 0.064 847,592 51,592 0.0609 35.22 34.10 - 30.75 35.78 1,516 34.030 -3.08%
2003-02-04 0 0.065 0.055 - - - 0 0 - 36.34 30.75 - - - 0 - 0.00%
2003-01-30 0 0.065 0.064 0.072 - - 0 0 - 36.34 35.78 40.25 - - 0 - 0.00%
2003-01-29 0 0.065 0.065 - - - 0 0 - 36.34 36.34 - - - 0 - 3.17%
2003-01-28 0 0.063 0.063 0.073 0.063 0.063 6,000 378 0.0630 35.22 35.22 40.81 35.22 35.22 11 35.222 -13.70%
2003-01-27 0 0.073 0.062 0.073 0.069 0.075 22,000 1,530 0.0695 40.81 34.66 40.81 38.58 41.93 39 38.881 2.82%
2003-01-24 0 0.071 0.071 0.077 0.069 0.069 200,000 13,800 0.0690 39.69 39.69 43.05 38.58 38.58 358 38.576 1.43%
2003-01-23 0 0.070 0.070 0.076 0.070 0.070 50,000 3,500 0.0700 39.14 39.14 42.49 39.14 39.14 89 39.135 0.00%
2003-01-22 0 0.070 0.070 0.074 0.070 0.070 14,000 980 0.0700 39.14 39.14 41.37 39.14 39.14 25 39.135 0.00%
2003-01-21 0 0.070 0.069 0.075 0.067 0.075 140,000 9,840 0.0703 39.14 38.58 41.93 37.46 41.93 250 39.295 -2.78%
2003-01-20 0 0.072 0.072 0.076 0.070 0.070 22,200 1,552 0.0699 40.25 40.25 42.49 39.14 39.14 40 39.085 -4.00%
2003-01-17 0 0.075 0.073 0.075 0.071 0.077 982,000 73,994 0.0754 41.93 40.81 41.93 39.69 43.05 1,756 42.126 5.63%
2003-01-16 0 0.071 0.071 0.075 0.070 0.078 3,408,000 248,454 0.0729 39.69 39.69 41.93 39.14 43.61 6,096 40.758 -31.07%
2003-01-15 0 0.103 0.090 0.103 - - 0 0 - 57.58 50.32 57.58 - - 0 - -5.50%
2003-01-14 0 0.109 0.100 0.109 0.070 0.127 482,000 38,418 0.0797 60.94 55.91 60.94 39.14 71.00 862 44.561 -9.17%
2003-01-13 0 0.120 - 0.120 - - 0 0 - 67.09 - 67.09 - - 0 - 0.00%
2003-01-10 0 0.120 - 0.120 0.124 0.124 4,000 496 0.1240 67.09 - 67.09 69.33 69.33 7 69.325 0.00%
2003-01-09 0 0.120 - 0.120 0.119 0.120 10,000 1,198 0.1198 67.09 - 67.09 66.53 67.09 18 66.977 5.26%
2003-01-08 0 0.114 0.114 0.115 - - 0 0 - 63.73 63.73 64.29 - - 0 - 8.57%
2003-01-07 0 0.105 0.105 0.106 - - 0 0 - 58.70 58.70 59.26 - - 0 - 2.94%
2003-01-06 0 0.102 0.102 0.103 - - 0 0 - 57.03 57.03 57.58 - - 0 - 3.03%
2003-01-03 0 0.099 - 0.100 - - 0 0 - 55.35 - 55.91 - - 0 - 0.00%
2003-01-02 0 0.099 0.099 0.100 - - 0 0 - 55.35 55.35 55.91 - - 0 - 4.21%
2002-12-31 0 0.095 0.095 0.096 - - 0 0 - 53.11 53.11 53.67 - - 0 - 7.95%
2002-12-30 0 0.088 - 0.088 0.080 0.088 14,000 1,152 0.0823 49.20 - 49.20 44.73 49.20 25 46.004 15.79%
2002-12-27 0 0.076 - - - - 0 0 - 42.49 - - - - 0 - 0.00%
2002-12-24 0 0.076 0.068 0.080 - - 0 0 - 42.49 38.02 44.73 - - 0 - 0.00%
2002-12-23 0 0.076 - 0.077 0.076 0.076 15,000,000 1,140,000 0.0760 42.49 - 43.05 42.49 42.49 26,830 42.490 11.76%
2002-12-20 0 0.068 - 0.068 0.066 0.069 16,446,000 1,118,166 0.0680 38.02 - 38.02 36.90 38.58 29,417 38.011 0.00%
2002-12-19 0 0.068 - 0.068 0.068 0.069 16,024,000 1,089,634 0.0680 38.02 - 38.02 38.02 38.58 28,662 38.017 -1.45%
2002-12-18 0 0.069 - 0.069 0.069 0.069 14,496,000 1,000,224 0.0690 38.58 - 38.58 38.58 38.58 25,929 38.576 0.00%
2002-12-17 0 0.069 0.066 0.069 0.065 0.074 7,134,000 526,250 0.0738 38.58 36.90 38.58 36.34 41.37 12,760 41.241 -6.76%
2002-12-16 0 0.074 0.068 0.074 0.066 0.080 6,188,000 482,452 0.0780 41.37 38.02 41.37 36.90 44.73 11,068 43.589 -7.50%
2002-12-13 0 0.080 - 0.080 0.082 0.084 4,800,000 395,200 0.0823 44.73 - 44.73 45.84 46.96 8,586 46.030 -3.61%
2002-12-12 0 0.083 - 0.083 0.083 0.085 1,814,000 152,670 0.0842 46.40 - 46.40 46.40 47.52 3,245 47.053 -2.35%
2002-12-11 0 0.085 - 0.085 0.086 0.087 700,000 60,700 0.0867 47.52 - 47.52 48.08 48.64 1,252 48.480 -2.30%
2002-12-10 0 0.087 - 0.087 0.087 0.087 700,000 60,900 0.0870 48.64 - 48.64 48.64 48.64 1,252 48.639 0.00%
2002-12-09 0 0.087 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
2002-12-06 0 0.087 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
2002-12-05 0 0.087 - - - - 0 0 - 48.64 - - - - 0 - 0.00%
2002-12-04 0 0.087 0.087 0.090 0.085 0.085 20,000 1,700 0.0850 48.64 48.64 50.32 47.52 47.52 36 47.521 4.82%
2002-12-03 0 0.083 0.083 0.090 0.083 0.083 28,000 2,324 0.0830 46.40 46.40 50.32 46.40 46.40 50 46.403 3.75%
2002-12-02 0 0.080 - - - - 0 0 - 44.73 - - - - 0 - 0.00%
2002-11-29 0 0.080 - - - - 0 0 - 44.73 - - - - 0 - 0.00%
2002-11-28 0 0.080 0.080 0.087 - - 0 0 - 44.73 44.73 48.64 - - 0 - 3.90%
2002-11-27 0 0.077 0.077 - 0.070 0.070 200,000 14,000 0.0700 43.05 43.05 - 39.14 39.14 358 39.135 2.67%
2002-11-26 0 0.075 0.070 0.075 0.067 0.078 134,974 9,468 0.0701 41.93 39.14 41.93 37.46 43.61 241 39.217 15.38%
2002-11-25 0 0.065 - - - - 0 0 - 36.34 - - - - 0 - 0.00%
2002-11-22 0 0.065 0.059 0.065 - - 0 0 - 36.34 32.99 36.34 - - 0 - 0.00%
2002-11-21 0 0.065 0.060 0.070 0.065 0.068 1,142,300 75,071 0.0657 36.34 33.54 39.14 36.34 38.02 2,043 36.742 -10.96%
2002-11-20 0 0.073 0.065 0.075 - - 0 0 - 40.81 36.34 41.93 - - 0 - 0.00%
2002-11-19 0 0.073 0.073 - 0.065 0.070 358,000 24,060 0.0672 40.81 40.81 - 36.34 39.14 640 37.573 0.00%
2002-11-18 0 0.073 0.065 0.080 - - 0 0 - 40.81 36.34 44.73 - - 0 - 0.00%
2002-11-15 0 0.073 - - - - 0 0 - 40.81 - - - - 0 - 0.00%
2002-11-14 0 0.073 0.073 0.083 0.073 0.073 20,000 1,460 0.0730 40.81 40.81 46.40 40.81 40.81 36 40.812 -2.67%
2002-11-13 0 0.075 0.065 - 0.075 0.075 230,000 17,250 0.0750 41.93 36.34 - 41.93 41.93 411 41.930 0.00%
2002-11-12 0 0.075 - 0.075 - - 0 0 - 41.93 - 41.93 - - 0 - 0.00%
2002-11-11 0 0.075 - 0.080 - - 0 0 - 41.93 - 44.73 - - 0 - 0.00%
2002-11-08 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-11-07 0 0.075 - 0.080 - - 0 0 - 41.93 - 44.73 - - 0 - 0.00%
2002-11-06 0 0.075 - 0.075 0.075 0.075 50,000 3,750 0.0750 41.93 - 41.93 41.93 41.93 89 41.930 0.00%
2002-11-05 0 0.075 - 0.075 0.080 0.080 773,000 58,475 0.0756 41.93 - 41.93 44.73 44.73 1,383 42.292 0.00%
2002-11-04 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-11-01 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-10-31 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-10-30 0 0.075 0.071 - 0.075 0.075 12,000 900 0.0750 41.93 39.69 - 41.93 41.93 21 41.930 0.00%
2002-10-29 0 0.075 - 0.075 - - 0 0 - 41.93 - 41.93 - - 0 - 0.00%
2002-10-28 0 0.075 - 0.080 0.075 0.075 300,000 22,500 0.0750 41.93 - 44.73 41.93 41.93 537 41.930 0.00%
2002-10-25 0 0.075 - 0.075 - - 0 0 - 41.93 - 41.93 - - 0 - -6.25%
2002-10-24 0 0.080 - 0.083 0.080 0.080 22,000 1,760 0.0800 44.73 - 46.40 44.73 44.73 39 44.726 0.00%
2002-10-23 0 0.080 - 0.083 0.080 0.080 200,000 16,000 0.0800 44.73 - 46.40 44.73 44.73 358 44.726 6.67%
2002-10-22 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-10-21 0 0.075 0.067 - - - 0 0 - 41.93 37.46 - - - 0 - 0.00%
2002-10-18 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-10-17 0 0.075 - - - - 0 0 - 41.93 - - - - 0 - 0.00%
2002-10-16 0 0.075 0.075 - 0.067 0.067 20,000 1,340 0.0670 41.93 41.93 - 37.46 37.46 36 37.458 4.17%
2002-10-15 0 0.072 0.072 - 0.072 0.072 300,000 21,600 0.0720 40.25 40.25 - 40.25 40.25 537 40.253 -10.00%
2002-10-11 0 0.080 - - - - 0 0 - 44.73 - - - - 0 - 0.00%
2002-10-10 0 0.080 - - 0.075 0.080 40,000 3,050 0.0763 44.73 - - 41.93 44.73 72 42.629 0.00%
2002-10-09 0 0.080 - 0.080 - - 0 0 - 44.73 - 44.73 - - 0 - -4.76%
2002-10-08 0 0.084 0.066 - 0.070 0.084 41,030 2,914 0.0710 46.96 36.90 - 39.14 46.96 73 39.706 10.53%
2002-10-07 0 0.076 0.068 - 0.076 0.076 394,000 29,944 0.0760 42.49 38.02 - 42.49 42.49 705 42.490 -9.52%
2002-10-04 0 0.084 - 0.084 0.078 0.084 210,000 16,404 0.0781 46.96 - 46.96 43.61 46.96 376 43.672 0.00%
2002-10-03 0 0.084 - 0.084 - - 0 0 - 46.96 - 46.96 - - 0 - 0.00%
2002-10-02 0 0.084 - 0.084 - - 0 0 - 46.96 - 46.96 - - 0 - 0.00%
2002-09-30 0 0.084 0.072 0.084 0.084 0.084 10,000 840 0.0840 46.96 40.25 46.96 46.96 46.96 18 46.962 5.00%
2002-09-27 0 0.080 - 0.084 - - 0 0 - 44.73 - 46.96 - - 0 - 0.00%
2002-09-26 0 0.080 - 0.083 0.080 0.083 1,152,000 92,616 0.0804 44.73 - 46.40 44.73 46.40 2,061 44.947 0.00%
2002-09-25 0 0.080 - 0.080 - - 0 0 - 44.73 - 44.73 - - 0 - 0.00%
2002-09-24 0 0.080 - 0.084 - - 0 0 - 44.73 - 46.96 - - 0 - 0.00%
2002-09-23 0 0.080 0.072 0.084 - - 0 0 - 44.73 40.25 46.96 - - 0 - 0.00%
2002-09-20 0 0.080 - 0.080 - - 0 0 - 44.73 - 44.73 - - 0 - -4.76%
2002-09-19 0 0.084 0.076 0.084 - - 0 0 - 46.96 42.49 46.96 - - 0 - 0.00%
2002-09-18 0 0.084 0.076 0.085 - - 0 0 - 46.96 42.49 47.52 - - 0 - 0.00%
2002-09-17 0 0.084 0.084 - 0.080 0.084 24,000 1,936 0.0807 46.96 46.96 - 44.73 46.96 43 45.099 5.00%
2002-09-16 0 0.080 - 0.088 - - 0 0 - 44.73 - 49.20 - - 0 - 0.00%
2002-09-13 0 0.080 0.072 0.080 0.075 0.080 24,000 1,820 0.0758 44.73 40.25 44.73 41.93 44.73 43 42.396 6.67%
2002-09-12 0 0.075 0.075 0.080 0.072 0.072 10,000 720 0.0720 41.93 41.93 44.73 40.25 40.25 18 40.253 -6.25%
2002-09-11 0 0.080 - - - - 0 0 - 44.73 - - - - 0 - 0.00%
2002-09-10 0 0.080 0.071 0.082 - - 0 0 - 44.73 39.69 45.84 - - 0 - 0.00%
2002-09-09 0 0.080 0.072 0.080 - - 0 0 - 44.73 40.25 44.73 - - 0 - 0.00%
2002-09-06 0 0.080 - 0.080 - - 0 0 - 44.73 - 44.73 - - 0 - 0.00%
2002-09-05 0 0.080 0.072 - - - 0 0 - 44.73 40.25 - - - 0 - 0.00%
2002-09-04 0 0.080 0.078 0.084 0.078 0.084 212,000 16,860 0.0795 44.73 43.61 46.96 43.61 46.96 379 44.462 -4.76%
2002-09-03 0 0.084 0.077 0.092 0.076 0.084 18,000 1,394 0.0774 46.96 43.05 51.43 42.49 46.96 32 43.297 5.00%
2002-09-02 0 0.080 0.074 0.095 0.080 0.080 300,000 24,000 0.0800 44.73 41.37 53.11 44.73 44.73 537 44.726 -9.09%
2002-08-30 0 0.088 0.081 0.088 - - 0 0 - 49.20 45.28 49.20 - - 0 - -2.22%
2002-08-29 0 0.090 0.076 0.090 0.080 0.090 190,000 15,860 0.0835 50.32 42.49 50.32 44.73 50.32 340 46.668 0.00%
2002-08-28 0 0.090 0.086 0.090 - - 0 0 - 50.32 48.08 50.32 - - 0 - 0.00%
2002-08-27 0 0.090 0.085 0.098 - - 0 0 - 50.32 47.52 54.79 - - 0 - 0.00%
2002-08-26 0 0.090 0.086 - 0.090 0.090 1,345,000 121,040 0.0900 50.32 48.08 - 50.32 50.32 2,406 50.312 -8.16%
2002-08-23 0 0.098 - 0.098 - - 150,000 15,000 0.1000 54.79 - 54.79 - - 268 55.907 -2.00%
2002-08-22 0 0.100 0.095 0.100 0.078 0.100 634,000 57,886 0.0913 55.91 53.11 55.91 43.61 55.91 1,134 51.045 13.64%
2002-08-21 0 0.088 0.085 0.088 0.089 0.089 80,000 7,120 0.0890 49.20 47.52 49.20 49.76 49.76 143 49.757 -1.12%
2002-08-20 0 0.089 0.089 - - - 0 0 - 49.76 49.76 - - - 0 - 4.71%
2002-08-19 0 0.085 0.085 - 0.085 0.085 6,000 510 0.0850 47.52 47.52 - 47.52 47.52 11 47.521 -3.41%
2002-08-16 0 0.088 0.088 - 0.085 0.085 100,000 8,500 0.0850 49.20 49.20 - 47.52 47.52 179 47.521 1.15%
2002-08-15 0 0.087 0.085 - - - 0 0 - 48.64 47.52 - - - 0 - 0.00%
2002-08-14 0 0.087 0.087 - 0.080 0.084 24,000 2,000 0.0833 48.64 48.64 - 44.73 46.96 43 46.589 0.00%
2002-08-13 0 0.087 0.087 0.090 0.085 0.087 224,000 19,080 0.0852 48.64 48.64 50.32 47.52 48.64 401 47.621 0.00%
2002-08-12 0 0.087 0.085 0.087 0.085 0.087 304,000 25,848 0.0850 48.64 47.52 48.64 47.52 48.64 544 47.536 2.35%
2002-08-09 0 0.085 0.085 0.090 0.085 0.090 1,134,000 100,410 0.0885 47.52 47.52 50.32 47.52 50.32 2,028 49.503 -2.30%
2002-08-08 0 0.087 0.087 0.089 0.087 0.090 1,614,000 142,312 0.0882 48.64 48.64 49.76 48.64 50.32 2,887 49.295 -10.31%
2002-08-07 0 0.097 0.096 0.097 0.089 0.097 722,000 64,694 0.0896 54.23 53.67 54.23 49.76 54.23 1,291 50.095 1.04%
2002-08-06 0 0.096 0.095 0.100 0.090 0.096 172,000 15,722 0.0914 53.67 53.11 55.91 50.32 53.67 308 51.103 1.05%
2002-08-05 0 0.095 0.095 - 0.090 0.095 698,000 63,120 0.0904 53.11 53.11 - 50.32 53.11 1,248 50.557 0.00%
2002-08-02 0 0.095 0.095 - 0.090 0.090 240,000 21,600 0.0900 53.11 53.11 - 50.32 50.32 429 50.317 0.00%
2002-08-01 0 0.095 0.090 0.095 0.090 0.095 110,000 10,000 0.0909 53.11 50.32 53.11 50.32 53.11 197 50.825 5.56%
2002-07-31 0 0.090 0.090 0.095 0.090 0.090 100,000 9,000 0.0900 50.32 50.32 53.11 50.32 50.32 179 50.317 0.00%
2002-07-30 0 0.090 0.090 0.095 0.090 0.096 1,159,000 104,966 0.0906 50.32 50.32 53.11 50.32 53.67 2,073 50.633 -2.17%
2002-07-29 0 0.092 0.090 0.092 0.090 0.092 2,890,200 262,186 0.0907 51.43 50.32 51.43 50.32 51.43 5,170 50.717 -3.16%
2002-07-26 0 0.095 0.076 0.095 0.060 0.100 1,612,000 144,322 0.0895 53.11 42.49 53.11 33.54 55.91 2,883 50.054 -18.10%
2002-07-25 0 0.116 0.110 0.116 0.102 0.116 352,000 37,522 0.1066 64.85 61.50 64.85 57.03 64.85 630 59.595 0.00%
2002-07-24 0 0.116 0.104 0.116 0.110 0.117 210,000 23,168 0.1103 64.85 58.14 64.85 61.50 65.41 376 61.679 5.45%
2002-07-23 0 0.110 0.102 0.110 0.096 0.110 202,000 19,420 0.0961 61.50 57.03 61.50 53.67 61.50 361 53.748 10.00%
2002-07-22 0 0.100 0.100 0.103 0.099 0.110 978,000 99,620 0.1019 55.91 55.91 57.58 55.35 61.50 1,749 56.948 -9.91%
2002-07-19 0 0.111 0.111 0.128 0.108 0.130 1,910,000 213,250 0.1116 62.06 62.06 71.56 60.38 72.68 3,416 62.420 -17.16%
2002-07-18 0 0.134 0.130 0.140 0.134 0.134 50,000 6,700 0.1340 74.92 72.68 78.27 74.92 74.92 89 74.916 3.08%
2002-07-17 0 0.130 0.125 0.133 0.125 0.130 256,000 32,914 0.1286 72.68 69.88 74.36 69.88 72.68 458 71.880 -2.99%
2002-07-16 0 0.134 0.130 0.142 0.126 0.134 200,000 26,000 0.1300 74.92 72.68 79.39 70.44 74.92 358 72.679 0.00%
2002-07-15 0 0.134 0.132 0.148 0.132 0.142 222,000 30,382 0.1369 74.92 73.80 82.74 73.80 79.39 397 76.512 -4.29%
2002-07-12 0 0.140 0.140 0.145 0.126 0.140 126,000 17,088 0.1356 78.27 78.27 81.07 70.44 78.27 225 75.821 0.00%
2002-07-11 0 0.140 0.129 0.148 - - 0 0 - 78.27 72.12 82.74 - - 0 - 0.00%
2002-07-10 0 0.140 0.137 0.155 0.136 0.140 441,000 60,580 0.1374 78.27 76.59 86.66 76.03 78.27 789 76.800 -3.45%
2002-07-09 0 0.145 0.138 0.148 0.134 0.148 1,112,000 154,278 0.1387 81.07 77.15 82.74 74.92 82.74 1,989 77.565 -2.03%
2002-07-08 0 0.148 0.148 0.180 0.137 0.170 552,000 82,766 0.1499 82.74 82.74 100.6 76.59 95.04 987 83.826 -16.38%
2002-07-05 0 0.177 0.139 0.177 - - 0 0 - 98.96 77.71 98.96 - - 0 - -0.56%
2002-07-04 0 0.178 - 0.178 - - 0 0 - 99.51 - 99.51 - - 0 - -2.73%
2002-07-03 0 0.183 0.168 0.183 0.167 0.183 104,000 17,432 0.1676 102.3 93.92 102.3 93.37 102.3 186 93.709 4.57%
2002-07-02 0 0.175 0.165 0.180 0.170 0.175 1,420,000 246,500 0.1736 97.84 92.25 100.6 95.04 97.84 2,540 97.050 6.06%
2002-06-28 0 0.165 0.168 0.181 0.165 0.182 1,360,000 234,124 0.1722 92.25 93.92 101.2 92.25 101.8 2,433 96.244 -12.70%
2002-06-27 0 0.189 0.185 0.189 0.165 0.214 3,178,000 581,098 0.1829 105.7 103.4 105.7 92.25 119.6 5,684 102.23 -17.47%
2002-06-26 0 0.229 0.210 0.229 0.234 0.250 230,000 57,340 0.2493 128.0 117.4 128.0 130.8 139.8 411 139.38 -16.73%
2002-06-25 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-24 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-21 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-20 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-19 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-18 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-17 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-14 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-13 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-12 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-11 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-10 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-07 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-06 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-05 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-04 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-06-03 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-31 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-30 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-29 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-28 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-27 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-24 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-23 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-22 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-21 1 0.275 - - - - 0 0 - 153.7 - - - - 0 - 0.00%
2002-05-17 0 0.275 0.275 0.280 0.232 0.280 18,978,000 4,991,666 0.2630 153.7 153.7 156.5 129.7 156.5 33,945 147.05 12.24%
2002-05-16 0 0.245 0.237 0.245 0.178 0.270 15,466,000 3,587,958 0.2320 137.0 132.5 137.0 99.51 150.9 27,664 129.70 22.50%
2002-05-15 0 0.200 0.200 0.204 0.166 0.205 5,548,000 1,064,754 0.1919 111.8 111.8 114.1 92.81 114.6 9,924 107.30 21.21%
2002-05-14 0 0.165 0.159 0.166 0.155 0.166 1,380,000 223,460 0.1619 92.25 88.89 92.81 86.66 92.81 2,468 90.529 2.48%
2002-05-13 0 0.161 0.161 0.165 0.150 0.170 3,054,000 496,884 0.1627 90.01 90.01 92.25 83.86 95.04 5,463 90.961 8.78%
2002-05-10 0 0.148 0.148 0.151 0.148 0.150 800,000 119,400 0.1493 82.74 82.74 84.42 82.74 83.86 1,431 83.442 -0.67%
2002-05-09 0 0.149 0.149 0.152 0.148 0.158 4,420,000 676,540 0.1531 83.30 83.30 84.98 82.74 88.33 7,906 85.574 1.36%
2002-05-08 0 0.147 0.149 0.150 0.137 0.160 2,752,000 403,304 0.1465 82.18 83.30 83.86 76.59 89.45 4,922 81.932 14.84%
2002-05-07 0 0.128 0.122 0.136 - - 0 0 - 71.56 68.21 76.03 - - 0 - 0.00%
2002-05-06 0 0.128 0.128 0.135 0.128 0.131 600,000 77,500 0.1292 71.56 71.56 75.47 71.56 73.24 1,073 72.214 -8.57%
2002-05-03 0 0.140 0.137 0.140 0.140 0.140 120,000 16,800 0.1400 78.27 76.59 78.27 78.27 78.27 215 78.270 2.94%
2002-05-02 0 0.136 0.133 0.136 0.124 0.136 100,000 13,240 0.1324 76.03 74.36 76.03 69.33 76.03 179 74.021 9.68%
2002-04-30 0 0.124 - - - - 0 0 - 69.33 - - - - 0 - 0.00%
2002-04-29 0 0.124 0.120 - 0.124 0.124 120,000 14,880 0.1240 69.33 67.09 - 69.33 69.33 215 69.325 0.00%
2002-04-26 0 0.124 0.120 0.130 - - 0 0 - 69.33 67.09 72.68 - - 0 - 0.00%
2002-04-25 0 0.124 0.120 - 0.124 0.124 200,000 24,800 0.1240 69.33 67.09 - 69.33 69.33 358 69.325 -1.59%
2002-04-24 0 0.126 0.126 0.138 0.119 0.150 4,672,000 661,846 0.1417 70.44 70.44 77.15 66.53 83.86 8,357 79.199 5.88%
2002-04-23 0 0.119 0.119 0.120 0.115 0.115 300,000 34,500 0.1150 66.53 66.53 67.09 64.29 64.29 537 64.293 7.21%
2002-04-22 0 0.111 0.110 - - - 0 0 - 62.06 61.50 - - - 0 - 0.00%
2002-04-19 0 0.111 - - - - 0 0 - 62.06 - - - - 0 - 0.00%
2002-04-18 0 0.111 - - - - 0 0 - 62.06 - - - - 0 - 0.00%
2002-04-17 0 0.111 - - - - 0 0 - 62.06 - - - - 0 - 0.00%
2002-04-16 0 0.111 0.111 - 0.111 0.111 23,200 2,562 0.1104 62.06 62.06 - 62.06 62.06 41 61.739 0.00%
2002-04-15 0 0.111 0.111 - - - 0 0 - 62.06 62.06 - - - 0 - 0.91%
2002-04-12 0 0.110 0.110 - 0.110 0.115 304,000 33,682 0.1108 61.50 61.50 - 61.50 64.29 544 61.943 -6.78%
2002-04-11 0 0.118 0.110 - - - 0 0 - 65.97 61.50 - - - 0 - 0.00%
2002-04-10 0 0.118 0.115 0.126 - - 0 0 - 65.97 64.29 70.44 - - 0 - 0.00%
2002-04-09 0 0.118 - - - - 0 0 - 65.97 - - - - 0 - 0.00%
2002-04-08 0 0.118 - - - - 0 0 - 65.97 - - - - 0 - 0.00%
2002-04-04 0 0.118 - 0.126 - - 0 0 - 65.97 - 70.44 - - 0 - 0.00%
2002-04-03 0 0.118 0.118 0.124 0.116 0.120 200,000 23,600 0.1180 65.97 65.97 69.33 64.85 67.09 358 65.971 -0.84%
2002-04-02 0 0.119 0.111 0.127 - - 0 0 - 66.53 62.06 71.00 - - 0 - 0.00%
2002-03-28 0 0.119 0.114 0.127 - - 0 0 - 66.53 63.73 71.00 - - 0 - 0.00%
2002-03-27 0 0.119 0.111 0.120 - - 0 0 - 66.53 62.06 67.09 - - 0 - 0.00%
2002-03-26 0 0.119 0.111 0.127 - - 0 0 - 66.53 62.06 71.00 - - 0 - 0.00%
2002-03-25 0 0.119 0.114 0.127 - - 0 0 - 66.53 63.73 71.00 - - 0 - 0.00%
2002-03-22 0 0.119 0.115 0.124 - - 0 0 - 66.53 64.29 69.33 - - 0 - 0.00%
2002-03-21 0 0.119 0.114 0.119 0.115 0.119 570,000 66,090 0.1159 66.53 63.73 66.53 64.29 66.53 1,020 64.823 -0.83%
2002-03-20 0 0.120 0.115 0.120 0.116 0.120 626,000 72,656 0.1161 67.09 64.29 67.09 64.85 67.09 1,120 64.888 1.69%
2002-03-19 0 0.118 0.114 0.118 0.116 0.119 310,000 36,470 0.1176 65.97 63.73 65.97 64.85 66.53 554 65.772 0.00%
2002-03-18 0 0.118 0.118 0.125 - - 0 0 - 65.97 65.97 69.88 - - 0 - 0.85%
2002-03-15 0 0.117 0.116 0.125 0.116 0.117 104,000 12,084 0.1162 65.41 64.85 69.88 64.85 65.41 186 64.960 -0.85%
2002-03-14 0 0.118 0.117 0.125 - - 0 0 - 65.97 65.41 69.88 - - 0 - 0.00%
2002-03-13 0 0.118 0.117 0.123 0.118 0.125 400,000 48,360 0.1209 65.97 65.41 68.77 65.97 69.88 715 67.592 0.85%
2002-03-12 0 0.117 0.117 0.123 0.117 0.117 150,000 17,550 0.1170 65.41 65.41 68.77 65.41 65.41 268 65.412 -6.40%
2002-03-11 0 0.125 0.125 - 0.117 0.125 266,000 32,992 0.1240 69.88 69.88 - 65.41 69.88 476 69.342 0.00%
2002-03-08 0 0.125 0.118 0.128 - - 0 0 - 69.88 65.97 71.56 - - 0 - 0.00%
2002-03-07 0 0.125 0.118 - - - 0 0 - 69.88 65.97 - - - 0 - 0.00%
2002-03-06 0 0.125 0.114 0.125 0.125 0.125 10,000 1,250 0.1250 69.88 63.73 69.88 69.88 69.88 18 69.884 2.46%
2002-03-05 0 0.122 0.114 - - - 0 0 - 68.21 63.73 - - - 0 - 0.00%
2002-03-04 0 0.122 0.114 0.122 0.114 0.122 50,000 5,812 0.1162 68.21 63.73 68.21 63.73 68.21 89 64.987 0.00%
2002-03-01 0 0.122 0.115 0.122 - - 0 0 - 68.21 64.29 68.21 - - 0 - 0.00%
2002-02-28 0 0.122 0.122 - 0.122 0.122 60,000 7,320 0.1220 68.21 68.21 - 68.21 68.21 107 68.207 0.00%
2002-02-27 0 0.122 - - - - 0 0 - 68.21 - - - - 0 - 0.00%
2002-02-26 0 0.122 0.114 0.125 - - 0 0 - 68.21 63.73 69.88 - - 0 - 0.00%
2002-02-25 0 0.122 0.122 0.128 0.122 0.122 290,000 35,380 0.1220 68.21 68.21 71.56 68.21 68.21 519 68.207 0.00%
2002-02-22 0 0.122 0.120 0.127 - - 0 0 - 68.21 67.09 71.00 - - 0 - 0.00%
2002-02-21 0 0.122 0.115 - - - 0 0 - 68.21 64.29 - - - 0 - 0.00%
2002-02-20 0 0.122 0.122 0.128 0.114 0.120 318,000 38,112 0.1198 68.21 68.21 71.56 63.73 67.09 569 67.004 1.67%
2002-02-19 0 0.120 0.119 0.130 0.120 0.120 168,000 20,160 0.1200 67.09 66.53 72.68 67.09 67.09 300 67.089 -6.25%
2002-02-18 0 0.128 0.120 0.130 - - 0 0 - 71.56 67.09 72.68 - - 0 - 0.00%
2002-02-15 0 0.128 0.121 0.130 0.128 0.128 270,000 34,560 0.1280 71.56 67.65 72.68 71.56 71.56 483 71.561 0.00%
2002-02-11 0 0.128 - 0.130 - - 0 0 - 71.56 - 72.68 - - 0 - 0.00%
2002-02-08 0 0.128 0.120 0.129 - - 0 0 - 71.56 67.09 72.12 - - 0 - 0.00%
2002-02-07 0 0.128 0.121 0.128 - - 0 0 - 71.56 67.65 71.56 - - 0 - -0.78%
2002-02-06 0 0.129 0.121 0.130 - - 0 0 - 72.12 67.65 72.68 - - 0 - 0.00%
2002-02-05 0 0.129 0.120 0.130 0.120 0.129 472,000 58,908 0.1248 72.12 67.09 72.68 67.09 72.12 844 69.775 1.57%
2002-02-04 0 0.127 0.120 0.140 0.127 0.127 20,000 2,540 0.1270 71.00 67.09 78.27 71.00 71.00 36 71.002 -5.93%
2002-02-01 0 0.135 - 0.140 - - 0 0 - 75.47 - 78.27 - - 0 - 0.00%
2002-01-31 0 0.135 0.125 0.135 - - 0 0 - 75.47 69.88 75.47 - - 0 - 0.00%
2002-01-30 0 0.135 0.126 0.135 0.130 0.135 162,000 21,070 0.1301 75.47 70.44 75.47 72.68 75.47 290 72.714 0.75%
2002-01-29 0 0.134 0.120 0.135 0.134 0.134 252,000 33,768 0.1340 74.92 67.09 75.47 74.92 74.92 451 74.916 9.84%
2002-01-28 0 0.122 0.122 0.140 0.122 0.122 20,000 2,440 0.1220 68.21 68.21 78.27 68.21 68.21 36 68.207 -9.63%
2002-01-25 0 0.135 0.130 0.135 0.130 0.138 70,000 9,216 0.1317 75.47 72.68 75.47 72.68 77.15 125 73.606 0.00%
2002-01-24 0 0.135 0.128 0.135 0.135 0.135 10,000 1,350 0.1350 75.47 71.56 75.47 75.47 75.47 18 75.475 -0.74%
2002-01-23 0 0.136 0.128 0.140 - - 0 0 - 76.03 71.56 78.27 - - 0 - 0.00%
2002-01-22 0 0.136 0.128 0.138 - - 0 0 - 76.03 71.56 77.15 - - 0 - 0.00%
2002-01-21 0 0.136 0.128 0.140 - - 0 0 - 76.03 71.56 78.27 - - 0 - 0.00%
2002-01-18 0 0.136 0.131 0.139 - - 0 0 - 76.03 73.24 77.71 - - 0 - 0.00%
2002-01-17 0 0.136 0.131 0.140 0.132 0.136 200,000 26,800 0.1340 76.03 73.24 78.27 73.80 76.03 358 74.916 -2.86%
2002-01-16 0 0.140 - 0.145 - - 0 0 - 78.27 - 81.07 - - 0 - 0.00%
2002-01-15 0 0.140 0.135 0.140 0.140 0.140 50,000 7,000 0.1400 78.27 75.47 78.27 78.27 78.27 89 78.270 3.70%
2002-01-14 0 0.135 0.135 0.140 0.135 0.135 400,000 54,000 0.1350 75.47 75.47 78.27 75.47 75.47 715 75.475 0.00%
2002-01-11 0 0.135 0.135 0.142 0.135 0.138 298,000 40,290 0.1352 75.47 75.47 79.39 75.47 77.15 533 75.587 -0.74%
2002-01-10 0 0.136 0.135 0.140 0.135 0.139 966,000 131,722 0.1364 76.03 75.47 78.27 75.47 77.71 1,728 76.234 -2.86%
2002-01-09 0 0.140 0.137 0.138 0.138 0.150 2,568,000 367,890 0.1433 78.27 76.59 77.15 77.15 83.86 4,593 80.092 -6.67%
2002-01-08 0 0.150 0.150 0.153 0.150 0.169 21,416,000 3,425,404 0.1599 83.86 83.86 85.54 83.86 94.48 38,306 89.421 0.67%
2002-01-07 0 0.149 0.145 0.149 0.140 0.149 684,000 98,630 0.1442 83.30 81.07 83.30 78.27 83.30 1,223 80.616 7.19%
2002-01-04 0 0.139 0.139 0.147 0.139 0.147 284,000 41,076 0.1446 77.71 77.71 82.18 77.71 82.18 508 80.861 -3.47%
2002-01-03 0 0.144 0.138 0.144 0.135 0.150 816,000 114,482 0.1403 80.51 77.15 80.51 75.47 83.86 1,460 78.436 2.86%
2002-01-02 0 0.140 0.140 - - - 0 0 - 78.27 78.27 - - - 0 - 0.00%
2001-12-31 0 0.140 0.137 - - - 0 0 - 78.27 76.59 - - - 0 - 0.00%
2001-12-28 0 0.140 0.135 0.140 0.135 0.140 68,000 9,430 0.1387 78.27 75.47 78.27 75.47 78.27 122 77.530 1.45%
2001-12-27 0 0.138 0.138 0.144 0.138 0.140 300,000 41,600 0.1387 77.15 77.15 80.51 77.15 78.27 537 77.525 -4.17%
2001-12-24 0 0.144 0.138 0.148 - - 0 0 - 80.51 77.15 82.74 - - 0 - 0.00%
2001-12-21 0 0.144 0.138 0.148 - - 0 0 - 80.51 77.15 82.74 - - 0 - 0.00%
2001-12-20 0 0.144 - 0.149 0.144 0.145 300,000 43,300 0.1443 80.51 - 83.30 80.51 81.07 537 80.693 -2.70%
2001-12-19 0 0.148 0.143 0.148 0.148 0.149 300,000 44,500 0.1483 82.74 79.95 82.74 82.74 83.30 537 82.929 -0.67%
2001-12-18 0 0.149 0.149 0.150 0.145 0.150 1,286,000 191,178 0.1487 83.30 83.30 83.86 81.07 83.86 2,300 83.112 -3.25%
2001-12-17 0 0.154 0.154 0.157 0.150 0.160 6,614,000 1,033,996 0.1563 86.10 86.10 87.77 83.86 89.45 11,830 87.402 -2.53%
2001-12-14 0 0.158 0.148 0.150 0.150 0.185 8,476,000 1,453,462 0.1715 88.33 82.74 83.86 83.86 103.4 15,161 95.870 -5.95%
2001-12-13 0 0.168 0.162 0.168 0.156 0.168 3,708,000 598,234 0.1613 93.92 90.57 93.92 87.22 93.92 6,632 90.199 9.80%
2001-12-12 0 0.153 0.153 0.162 0.145 0.160 1,026,000 154,170 0.1503 85.54 85.54 90.57 81.07 89.45 1,835 84.008 8.51%
2001-12-11 0 0.141 0.141 0.145 0.141 0.145 114,000 16,498 0.1447 78.83 78.83 81.07 78.83 81.07 204 80.909 0.00%
2001-12-10 0 0.141 0.141 0.147 0.140 0.141 200,000 28,100 0.1405 78.83 78.83 82.18 78.27 78.83 358 78.550 0.71%
2001-12-07 0 0.140 0.140 0.142 0.135 0.140 400,000 54,700 0.1368 78.27 78.27 79.39 75.47 78.27 715 76.453 -0.71%
2001-12-06 0 0.141 0.146 0.149 0.140 0.141 518,000 72,950 0.1408 78.83 81.62 83.30 78.27 78.83 927 78.734 -4.08%
2001-12-05 0 0.147 0.137 0.147 0.147 0.154 262,000 39,760 0.1518 82.18 76.59 82.18 82.18 86.10 469 84.842 -2.65%
2001-12-04 0 0.151 0.142 0.158 0.146 0.151 580,000 86,370 0.1489 84.42 79.39 88.33 81.62 84.42 1,037 83.254 -0.66%
2001-12-03 0 0.152 0.140 0.158 0.131 0.152 2,694,000 369,956 0.1373 84.98 78.27 88.33 73.24 84.98 4,819 76.775 16.92%
2001-11-30 0 0.130 0.129 0.130 0.130 0.145 10,152,000 1,362,564 0.1342 72.68 72.12 72.68 72.68 81.07 18,159 75.037 -7.14%
2001-11-29 0 0.140 0.139 0.142 0.139 0.169 4,024,000 595,978 0.1481 78.27 77.71 79.39 77.71 94.48 7,198 82.802 -17.16%
2001-11-28 0 0.169 0.161 0.169 0.162 0.225 7,768,400 1,346,312 0.1733 94.48 90.01 94.48 90.57 125.8 13,895 96.891 -28.99%
2001-11-27 0 0.238 - 0.238 - - 0 0 - 133.1 - 133.1 - - 0 - -2.06%
2001-11-26 0 0.243 - 0.245 - - 0 0 - 135.9 - 137.0 - - 0 - 0.00%
2001-11-23 0 0.243 - 0.250 - - 0 0 - 135.9 - 139.8 - - 0 - 0.00%
2001-11-22 0 0.243 - 0.250 - - 0 0 - 135.9 - 139.8 - - 0 - 0.00%
2001-11-21 0 0.243 - 0.250 - - 0 0 - 135.9 - 139.8 - - 0 - 0.00%
2001-11-20 0 0.243 - 0.248 - - 0 0 - 135.9 - 138.7 - - 0 - 0.00%
2001-11-19 0 0.243 - 0.243 0.235 0.243 22,000 5,186 0.2357 135.9 - 135.9 131.4 135.9 39 131.79 1.67%
2001-11-16 0 0.239 - 0.250 - - 0 0 - 133.6 - 139.8 - - 0 - 0.00%
2001-11-15 0 0.239 0.234 0.245 0.239 0.243 100,000 24,100 0.2410 133.6 130.8 137.0 133.6 135.9 179 134.74 -3.24%
2001-11-14 0 0.247 0.235 0.247 0.240 0.250 224,000 54,990 0.2455 138.1 131.4 138.1 134.2 139.8 401 137.25 -0.80%
2001-11-13 0 0.249 - 0.249 - - 0 0 - 139.2 - 139.2 - - 0 - 0.00%
2001-11-12 0 0.249 - 0.250 - - 0 0 - 139.2 - 139.8 - - 0 - 0.00%
2001-11-09 0 0.249 - 0.250 - - 0 0 - 139.2 - 139.8 - - 0 - 0.00%
2001-11-08 0 0.249 - 0.250 - - 0 0 - 139.2 - 139.8 - - 0 - 0.00%
2001-11-07 0 0.249 - 0.249 - - 0 0 - 139.2 - 139.2 - - 0 - -0.40%
2001-11-06 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - 0.00%
2001-11-05 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - 0.00%
2001-11-02 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - 0.00%
2001-11-01 0 0.250 - 0.260 - - 0 0 - 139.8 - 145.4 - - 0 - 0.00%
2001-10-31 0 0.250 - 0.260 - - 0 0 - 139.8 - 145.4 - - 0 - 0.00%
2001-10-30 0 0.250 - 0.255 - - 0 0 - 139.8 - 142.6 - - 0 - 0.00%
2001-10-29 0 0.250 - 0.250 0.230 0.250 42,000 9,800 0.2333 139.8 - 139.8 128.6 139.8 75 130.45 4.17%
2001-10-26 0 0.240 - 0.250 - - 0 0 - 134.2 - 139.8 - - 0 - 0.00%
2001-10-24 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-10-23 0 0.240 - 0.245 0.240 0.240 6,000 1,440 0.2400 134.2 - 137.0 134.2 134.2 11 134.18 0.00%
2001-10-22 0 0.240 0.230 0.240 0.231 0.240 120,000 28,384 0.2365 134.2 128.6 134.2 129.1 134.2 215 132.24 -5.88%
2001-10-19 0 0.255 - 0.255 0.250 0.260 70,000 17,610 0.2516 142.6 - 142.6 139.8 145.4 125 140.65 -1.92%
2001-10-18 0 0.260 - 0.260 0.280 0.285 8,000 2,260 0.2825 145.4 - 145.4 156.5 159.3 14 157.94 1.96%
2001-10-17 0 0.255 - 0.255 - - 0 0 - 142.6 - 142.6 - - 0 - 0.00%
2001-10-16 0 0.255 - 0.255 - - 0 0 - 142.6 - 142.6 - - 0 - -1.92%
2001-10-15 0 0.260 - 0.260 - - 0 0 - 145.4 - 145.4 - - 0 - 0.00%
2001-10-12 0 0.260 - 0.260 - - 0 0 - 145.4 - 145.4 - - 0 - 0.00%
2001-10-11 0 0.260 - 0.260 0.235 0.280 34,000 8,160 0.2400 145.4 - 145.4 131.4 156.5 61 134.18 8.33%
2001-10-10 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-10-09 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-10-08 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-10-05 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-10-04 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-10-03 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-09-28 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 134.2 - 134.2 134.2 134.2 36 134.18 0.00%
2001-09-27 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-09-26 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-09-25 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
2001-09-24 0 0.240 - 0.240 0.230 0.245 22,000 5,110 0.2323 134.2 - 134.2 128.6 137.0 39 129.86 2.13%
2001-09-21 0 0.235 - 0.235 0.230 0.235 50,000 11,690 0.2338 131.4 - 131.4 128.6 131.4 89 130.71 -2.08%
2001-09-20 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
2001-09-19 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
2001-09-18 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
2001-09-17 0 0.240 0.240 0.250 0.235 0.235 46,000 10,810 0.2350 134.2 134.2 139.8 131.4 131.4 82 131.38 -4.00%
2001-09-14 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - -1.96%
2001-09-13 0 0.255 - 0.255 0.265 0.265 60,000 15,900 0.2650 142.6 - 142.6 148.2 148.2 107 148.15 -3.77%
2001-09-12 0 0.265 0.265 0.270 - - 180,000 45,000 0.2500 148.2 148.2 150.9 - - 322 139.77 6.85%
2001-09-11 0 0.248 0.233 0.248 0.234 0.248 42,000 10,016 0.2385 138.7 130.3 138.7 130.8 138.7 75 133.33 -0.40%
2001-09-10 0 0.249 - 0.249 0.245 0.250 34,000 8,358 0.2458 139.2 - 139.2 137.0 139.8 61 137.43 -4.23%
2001-09-07 0 0.260 - 0.260 - - 0 0 - 145.4 - 145.4 - - 0 - 0.00%
2001-09-06 0 0.260 - 0.275 - - 0 0 - 145.4 - 153.7 - - 0 - 0.00%
2001-09-05 0 0.260 - 0.280 - - 0 0 - 145.4 - 156.5 - - 0 - 0.00%
2001-09-04 0 0.260 - 0.275 - - 0 0 - 145.4 - 153.7 - - 0 - 0.00%
2001-09-03 0 0.260 - 0.275 - - 0 0 - 145.4 - 153.7 - - 0 - 0.00%
2001-08-31 0 0.260 - 0.275 - - 0 0 - 145.4 - 153.7 - - 0 - 0.00%
2001-08-30 0 0.260 - 0.270 - - 0 0 - 145.4 - 150.9 - - 0 - 0.00%
2001-08-29 0 0.260 - 0.280 - - 0 0 - 145.4 - 156.5 - - 0 - 0.00%
2001-08-28 0 0.260 - 0.280 - - 0 0 - 145.4 - 156.5 - - 0 - 0.00%
2001-08-27 0 0.260 - 0.260 0.250 0.260 42,000 10,520 0.2505 145.4 - 145.4 139.8 145.4 75 140.03 -1.89%
2001-08-24 0 0.265 - 0.280 - - 0 0 - 148.2 - 156.5 - - 0 - 0.00%
2001-08-23 0 0.265 - 0.280 - - 0 0 - 148.2 - 156.5 - - 0 - 0.00%
2001-08-22 0 0.265 0.246 0.275 - - 0 0 - 148.2 137.5 153.7 - - 0 - 0.00%
2001-08-21 0 0.265 0.250 0.275 - - 0 0 - 148.2 139.8 153.7 - - 0 - 0.00%
2001-08-20 0 0.265 - 0.280 - - 0 0 - 148.2 - 156.5 - - 0 - 0.00%
2001-08-17 0 0.265 0.246 0.265 0.250 0.265 50,000 12,530 0.2506 148.2 137.5 148.2 139.8 148.2 89 140.10 0.00%
2001-08-16 0 0.265 0.250 0.275 0.265 0.265 100,000 26,500 0.2650 148.2 139.8 153.7 148.2 148.2 179 148.15 -5.36%
2001-08-15 0 0.280 - 0.280 - - 0 0 - 156.5 - 156.5 - - 0 - 0.00%
2001-08-14 0 0.280 - 0.280 - - 0 0 - 156.5 - 156.5 - - 0 - 0.00%
2001-08-13 0 0.280 - 0.280 - - 0 0 - 156.5 - 156.5 - - 0 - 0.00%
2001-08-10 0 0.280 - 0.280 - - 0 0 - 156.5 - 156.5 - - 0 - 0.00%
2001-08-09 0 0.280 - 0.280 0.250 0.280 32,000 8,110 0.2534 156.5 - 156.5 139.8 156.5 57 141.69 7.69%
2001-08-08 0 0.260 0.246 0.260 - - 0 0 - 145.4 137.5 145.4 - - 0 - -3.70%
2001-08-07 0 0.270 - 0.270 0.270 0.270 252,000 68,040 0.2700 150.9 - 150.9 150.9 150.9 451 150.95 5.88%
2001-08-06 0 0.255 0.245 0.255 - - 0 0 - 142.6 137.0 142.6 - - 0 - -1.92%
2001-08-03 0 0.260 0.246 0.260 0.250 0.260 42,000 10,520 0.2505 145.4 137.5 145.4 139.8 145.4 75 140.03 0.00%
2001-08-02 0 0.260 0.248 0.260 0.250 0.260 72,000 18,570 0.2579 145.4 138.7 145.4 139.8 145.4 129 144.19 -1.89%
2001-08-01 0 0.265 0.255 0.265 - - 0 0 - 148.2 142.6 148.2 - - 0 - 0.00%
2001-07-31 0 0.265 0.250 0.265 0.255 0.265 264,000 67,390 0.2553 148.2 139.8 148.2 142.6 148.2 472 142.71 0.00%
2001-07-30 0 0.265 0.250 0.265 0.250 0.275 62,000 15,730 0.2537 148.2 139.8 148.2 139.8 153.7 111 141.84 1.92%
2001-07-27 0 0.260 0.255 0.280 - - 0 0 - 145.4 142.6 156.5 - - 0 - 0.00%
2001-07-26 0 0.260 0.250 0.280 - - 0 0 - 145.4 139.8 156.5 - - 0 - 0.00%
2001-07-24 0 0.260 0.246 0.280 - - 0 0 - 145.4 137.5 156.5 - - 0 - 0.00%
2001-07-23 0 0.260 0.255 0.260 0.255 0.280 5,070,000 1,318,200 0.2600 145.4 142.6 145.4 142.6 156.5 9,069 145.36 -7.14%
2001-07-20 0 0.280 0.250 0.280 - - 0 0 - 156.5 139.8 156.5 - - 0 - 0.00%
2001-07-19 0 0.280 0.246 0.280 0.246 0.280 52,000 13,008 0.2502 156.5 137.5 156.5 137.5 156.5 93 139.85 7.69%
2001-07-18 0 0.260 0.250 0.280 - - 0 0 - 145.4 139.8 156.5 - - 0 - 0.00%
2001-07-17 0 0.260 0.246 0.260 0.250 0.260 104,000 26,240 0.2523 145.4 137.5 145.4 139.8 145.4 186 141.06 -1.89%
2001-07-16 0 0.265 0.265 0.290 0.260 0.260 50,000 13,000 0.2600 148.2 148.2 162.1 145.4 145.4 89 145.36 -5.36%
2001-07-13 0 0.280 0.260 0.280 - - 0 0 - 156.5 145.4 156.5 - - 0 - 0.00%
2001-07-12 0 0.280 0.265 0.280 0.260 0.280 120,000 31,600 0.2633 156.5 148.2 156.5 145.4 156.5 215 147.22 0.00%
2001-07-11 0 0.280 0.250 0.280 - - 0 0 - 156.5 139.8 156.5 - - 0 - 0.00%
2001-07-10 0 0.280 0.255 0.280 0.255 0.280 42,000 10,910 0.2598 156.5 142.6 156.5 142.6 156.5 75 145.23 0.00%
2001-07-09 0 0.280 0.255 0.280 0.250 0.280 136,000 37,360 0.2747 156.5 142.6 156.5 139.8 156.5 243 153.58 -1.75%
2001-07-05 0 0.285 0.285 0.290 0.250 0.250 100,000 25,000 0.2500 159.3 159.3 162.1 139.8 139.8 179 139.77 0.00%
2001-07-04 0 0.285 0.260 0.290 0.270 0.285 160,000 43,500 0.2719 159.3 145.4 162.1 150.9 159.3 286 152.00 -1.72%
2001-07-03 0 0.290 0.250 0.310 - - 0 0 - 162.1 139.8 173.3 - - 0 - 0.00%
2001-06-29 0 0.290 0.255 0.290 0.280 0.295 122,000 34,190 0.2802 162.1 142.6 162.1 156.5 164.9 218 156.68 0.00%
2001-06-28 0 0.290 0.260 0.295 - - 0 0 - 162.1 145.4 164.9 - - 0 - 0.00%
2001-06-27 0 0.290 0.260 0.290 0.280 0.290 102,000 28,580 0.2802 162.1 145.4 162.1 156.5 162.1 182 156.65 -1.69%
2001-06-26 0 0.295 0.250 0.295 0.280 0.295 36,000 10,140 0.2817 164.9 139.8 164.9 156.5 164.9 64 157.47 1.72%
2001-06-22 0 0.290 0.260 0.290 0.285 0.290 24,000 6,860 0.2858 162.1 145.4 162.1 159.3 162.1 43 159.80 0.00%
2001-06-21 0 0.290 0.260 0.290 0.275 0.290 22,000 6,080 0.2764 162.1 145.4 162.1 153.7 162.1 39 154.51 5.45%
2001-06-20 0 0.275 0.275 0.280 0.260 0.260 150,000 39,000 0.2600 153.7 153.7 156.5 145.4 145.4 268 145.36 3.77%
2001-06-19 0 0.265 - 0.300 - - 0 0 - 148.2 - 167.7 - - 0 - 0.00%
2001-06-18 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 148.2 148.2 156.5 148.2 148.2 18 148.15 -3.64%
2001-06-15 0 0.275 0.270 0.305 - - 0 0 - 153.7 150.9 170.5 - - 0 - 0.00%
2001-06-14 0 0.275 0.275 0.295 0.275 0.275 156,000 42,900 0.2750 153.7 153.7 164.9 153.7 153.7 279 153.75 -6.78%
2001-06-13 0 0.295 0.280 0.295 0.285 0.295 254,000 73,130 0.2879 164.9 156.5 164.9 159.3 164.9 454 160.96 0.00%
2001-06-12 0 0.295 0.285 0.295 0.285 0.295 120,000 34,400 0.2867 164.9 159.3 164.9 159.3 164.9 215 160.27 0.00%
2001-06-11 0 0.295 0.285 0.295 0.285 0.295 192,000 55,040 0.2867 164.9 159.3 164.9 159.3 164.9 343 160.27 0.00%
2001-06-08 0 0.295 0.285 0.295 0.290 0.295 210,000 61,300 0.2919 164.9 159.3 164.9 162.1 164.9 376 163.20 1.72%
2001-06-07 0 0.290 0.280 0.290 0.290 0.290 80,000 23,200 0.2900 162.1 156.5 162.1 162.1 162.1 143 162.13 0.00%
2001-06-06 0 0.290 0.285 0.290 0.290 0.290 324,000 93,960 0.2900 162.1 159.3 162.1 162.1 162.1 580 162.13 -3.33%
2001-06-05 0 0.300 0.290 0.300 0.290 0.300 192,000 56,330 0.2934 167.7 162.1 167.7 162.1 167.7 343 164.02 0.00%
2001-06-04 0 0.300 0.290 0.300 0.280 0.305 436,000 126,890 0.2910 167.7 162.1 167.7 156.5 170.5 780 162.71 1.69%
2001-06-01 0 0.295 0.290 0.295 0.295 0.300 140,000 41,320 0.2951 164.9 162.1 164.9 164.9 167.7 250 165.01 -3.28%
2001-05-31 0 0.305 0.295 0.305 - - 0 0 - 170.5 164.9 170.5 - - 0 - 0.00%
2001-05-30 0 0.305 0.295 0.305 0.300 0.305 50,000 15,100 0.3020 170.5 164.9 170.5 167.7 170.5 89 168.84 1.67%
2001-05-29 0 0.300 0.300 0.305 0.300 0.305 360,000 109,250 0.3035 167.7 167.7 170.5 167.7 170.5 644 169.66 -1.64%
2001-05-28 0 0.305 0.305 0.310 0.305 0.310 646,000 197,530 0.3058 170.5 170.5 173.3 170.5 173.3 1,155 170.95 -1.61%
2001-05-25 0 0.310 0.305 0.310 0.290 0.310 516,000 158,300 0.3068 173.3 170.5 173.3 162.1 173.3 923 171.51 1.64%
2001-05-24 0 0.305 0.290 0.305 0.300 0.310 140,000 42,550 0.3039 170.5 162.1 170.5 167.7 173.3 250 169.92 0.00%
2001-05-23 0 0.305 0.290 0.305 0.290 0.305 406,000 120,830 0.2976 170.5 162.1 170.5 162.1 170.5 726 166.39 1.67%
2001-05-22 0 0.300 0.290 0.300 0.290 0.310 980,000 285,440 0.2913 167.7 162.1 167.7 162.1 173.3 1,753 162.84 3.45%
2001-05-21 0 0.290 0.290 0.295 0.270 0.290 330,000 91,700 0.2779 162.1 162.1 164.9 150.9 162.1 590 155.35 7.41%
2001-05-18 0 0.270 0.265 0.270 0.250 0.270 1,550,000 409,500 0.2642 150.9 148.2 150.9 139.8 150.9 2,772 147.70 3.85%
2001-05-17 0 0.260 0.260 0.265 0.250 0.260 1,416,000 360,470 0.2546 145.4 145.4 148.2 139.8 145.4 2,533 142.32 4.00%
2001-05-16 0 0.250 0.250 0.255 0.248 0.290 2,196,000 556,798 0.2536 139.8 139.8 142.6 138.7 162.1 3,928 141.75 -13.79%
2001-05-15 0 0.290 0.280 0.290 0.290 0.290 190,000 55,100 0.2900 162.1 156.5 162.1 162.1 162.1 340 162.13 5.45%
2001-05-14 0 0.275 0.275 0.285 0.265 0.280 1,550,000 428,160 0.2762 153.7 153.7 159.3 148.2 156.5 2,772 154.43 0.00%
2001-05-11 0 0.275 0.260 0.275 0.250 0.360 9,116,000 2,666,520 0.2925 153.7 145.4 153.7 139.8 201.3 16,306 163.53 -34.52%
2001-05-10 1 0.420 - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2001-05-09 0 0.420 0.415 0.425 0.420 0.445 5,530,000 2,383,400 0.4310 234.8 232.0 237.6 234.8 248.8 9,891 240.96 -6.67%
2001-05-08 0 0.450 0.450 0.455 0.440 0.455 3,507,200 1,576,022 0.4494 251.6 251.6 254.4 246.0 254.4 6,273 251.23 -2.17%
2001-05-07 0 0.460 0.455 0.460 0.455 0.465 1,476,000 678,080 0.4594 257.2 254.4 257.2 254.4 260.0 2,640 256.84 2.22%
2001-05-04 0 0.450 0.450 0.455 0.450 0.455 1,328,000 600,770 0.4524 251.6 251.6 254.4 251.6 254.4 2,375 252.92 -1.10%
2001-05-03 0 0.455 0.445 0.455 0.440 0.455 1,080,000 479,010 0.4435 254.4 248.8 254.4 246.0 254.4 1,932 247.96 1.11%
2001-05-02 0 0.450 0.440 0.450 0.450 0.450 101,030 45,443 0.4498 251.6 246.0 251.6 251.6 251.6 181 251.47 0.00%
2001-04-27 0 0.450 0.445 0.460 0.440 0.450 866,000 384,840 0.4444 251.6 248.8 257.2 246.0 251.6 1,549 248.45 1.12%
2001-04-26 0 0.445 0.445 0.450 0.435 0.455 1,661,122 730,732 0.4399 248.8 248.8 251.6 243.2 254.4 2,971 245.94 3.49%
2001-04-25 0 0.430 0.430 0.440 0.430 0.440 1,498,000 649,840 0.4338 240.4 240.4 246.0 240.4 246.0 2,679 242.53 0.00%
2001-04-24 0 0.430 0.430 0.435 0.430 0.435 320,000 137,900 0.4309 240.4 240.4 243.2 240.4 243.2 572 240.93 -1.15%
2001-04-23 0 0.435 0.425 0.440 0.430 0.435 466,000 201,380 0.4321 243.2 237.6 246.0 240.4 243.2 834 241.60 1.16%
2001-04-20 0 0.430 0.425 0.435 0.420 0.430 1,009,000 431,520 0.4277 240.4 237.6 243.2 234.8 240.4 1,805 239.10 2.38%
2001-04-19 0 0.420 0.415 0.425 0.415 0.420 1,691,200 709,044 0.4193 234.8 232.0 237.6 232.0 234.8 3,025 234.39 -2.33%
2001-04-18 0 0.430 0.425 0.430 0.400 0.435 8,172,000 3,505,210 0.4289 240.4 237.6 240.4 223.6 243.2 14,617 239.80 10.26%
2001-04-17 0 0.390 0.380 0.395 0.390 0.395 300,000 117,250 0.3908 218.0 212.4 220.8 218.0 220.8 537 218.50 -1.27%
2001-04-12 0 0.395 0.385 0.400 0.385 0.395 420,000 163,850 0.3901 220.8 215.2 223.6 215.2 220.8 751 218.10 1.28%
2001-04-11 0 0.390 - 0.400 - - 0 0 - 218.0 - 223.6 - - 0 - 0.00%
2001-04-10 0 0.390 0.380 0.400 0.390 0.390 100,000 39,000 0.3900 218.0 212.4 223.6 218.0 218.0 179 218.04 -2.50%
2001-04-09 0 0.400 0.385 0.405 0.390 0.400 820,000 321,300 0.3918 223.6 215.2 226.4 218.0 223.6 1,467 219.06 0.00%
2001-04-06 0 0.400 0.395 0.405 0.395 0.405 1,180,000 473,950 0.4017 223.6 220.8 226.4 220.8 226.4 2,111 224.55 0.00%
2001-04-04 0 0.400 0.400 0.410 0.390 0.430 528,000 212,520 0.4025 223.6 223.6 229.2 218.0 240.4 944 225.03 2.56%
2001-04-03 0 0.390 0.385 0.395 0.380 0.390 402,000 155,170 0.3860 218.0 215.2 220.8 212.4 218.0 719 215.80 1.30%
2001-04-02 0 0.385 0.370 0.385 0.380 0.385 330,000 126,550 0.3835 215.2 206.9 215.2 212.4 215.2 590 214.40 -2.53%
2001-03-30 0 0.395 0.390 0.395 0.385 0.395 198,000 77,230 0.3901 220.8 218.0 220.8 215.2 220.8 354 218.07 1.28%
2001-03-29 0 0.390 0.385 0.390 0.370 0.390 510,000 191,460 0.3754 218.0 215.2 218.0 206.9 218.0 912 209.88 0.00%
2001-03-28 0 0.390 0.390 0.400 0.380 0.390 248,000 95,740 0.3860 218.0 218.0 223.6 212.4 218.0 444 215.83 0.00%
2001-03-27 0 0.390 0.370 0.400 0.390 0.390 100,000 39,000 0.3900 218.0 206.9 223.6 218.0 218.0 179 218.04 -1.27%
2001-03-26 0 0.395 0.395 0.400 0.395 0.410 950,000 385,500 0.4058 220.8 220.8 223.6 220.8 229.2 1,699 226.87 -1.25%
2001-03-23 0 0.400 0.395 0.400 0.390 0.410 828,000 330,150 0.3987 223.6 220.8 223.6 218.0 229.2 1,481 222.92 2.56%
2001-03-22 0 0.390 0.390 0.400 0.390 0.395 460,000 180,550 0.3925 218.0 218.0 223.6 218.0 220.8 823 219.44 0.00%
2001-03-21 0 0.390 0.360 0.390 0.360 0.390 122,000 44,280 0.3630 218.0 201.3 218.0 201.3 218.0 218 202.92 8.33%
2001-03-20 0 0.360 0.360 0.370 0.360 0.360 90,000 32,400 0.3600 201.3 201.3 206.9 201.3 201.3 161 201.27 0.00%
2001-03-19 0 0.360 0.360 0.365 0.355 0.360 230,000 82,650 0.3593 201.3 201.3 204.1 198.5 201.3 411 200.90 1.41%
2001-03-16 0 0.355 0.355 - 0.355 0.355 118,000 41,890 0.3550 198.5 198.5 - 198.5 198.5 211 198.47 0.00%
2001-03-15 0 0.355 0.355 0.360 0.330 0.330 18,000 5,940 0.3300 198.5 198.5 201.3 184.5 184.5 32 184.49 -4.05%
2001-03-14 0 0.370 0.360 0.370 0.355 0.370 62,000 22,040 0.3555 206.9 201.3 206.9 198.5 206.9 111 198.74 4.23%
2001-03-13 0 0.355 0.370 - 0.355 0.355 20,000 7,100 0.3550 198.5 206.9 - 198.5 198.5 36 198.47 -1.39%
2001-03-12 0 0.360 0.355 0.365 0.360 0.370 830,000 301,950 0.3638 201.3 198.5 204.1 201.3 206.9 1,485 203.39 -2.70%
2001-03-09 0 0.370 0.370 0.380 0.360 0.370 868,000 319,220 0.3678 206.9 206.9 212.4 201.3 206.9 1,553 205.61 0.00%
2001-03-08 0 0.370 0.350 0.370 - - 204,000 71,400 0.3500 206.9 195.7 206.9 - - 365 195.68 0.00%
2001-03-07 0 0.370 0.360 0.370 0.360 0.370 558,000 201,000 0.3602 206.9 201.3 206.9 201.3 206.9 998 201.39 0.00%
2001-03-06 0 0.370 0.355 0.370 0.335 0.370 290,000 103,220 0.3559 206.9 198.5 206.9 187.3 206.9 519 198.99 0.00%
2001-03-05 0 0.370 0.360 0.370 0.355 0.375 300,000 108,500 0.3617 206.9 201.3 206.9 198.5 209.7 537 202.20 -3.90%
2001-03-02 0 0.385 0.375 0.385 0.375 0.385 22,000 8,270 0.3759 215.2 209.7 215.2 209.7 215.2 39 210.16 -1.28%
2001-03-01 0 0.390 0.370 0.390 0.370 0.390 110,000 41,860 0.3805 218.0 206.9 218.0 206.9 218.0 197 212.75 -4.88%
2001-02-28 0 0.410 0.410 - 0.370 0.400 250,000 94,000 0.3760 229.2 229.2 - 206.9 223.6 447 210.21 2.50%
2001-02-27 0 0.400 0.395 0.400 0.365 0.400 102,000 37,300 0.3657 223.6 220.8 223.6 204.1 223.6 182 204.45 0.00%
2001-02-26 0 0.400 0.390 0.400 - - 0 0 - 223.6 218.0 223.6 - - 0 - 0.00%
2001-02-23 0 0.400 0.380 0.400 0.400 0.400 30,000 12,000 0.4000 223.6 212.4 223.6 223.6 223.6 54 223.63 0.00%
2001-02-22 0 0.400 0.365 0.400 0.380 0.400 694,000 266,270 0.3837 223.6 204.1 223.6 212.4 223.6 1,241 214.50 -2.44%
2001-02-21 0 0.410 0.400 0.410 0.385 0.410 202,000 79,720 0.3947 229.2 223.6 229.2 215.2 229.2 361 220.64 1.23%
2001-02-20 0 0.405 0.395 0.410 0.405 0.405 50,000 20,250 0.4050 226.4 220.8 229.2 226.4 226.4 89 226.42 -1.22%
2001-02-19 0 0.410 0.410 0.415 0.400 0.400 50,000 20,000 0.4000 229.2 229.2 232.0 223.6 223.6 89 223.63 -1.20%
2001-02-16 0 0.415 0.405 0.425 - - 0 0 - 232.0 226.4 237.6 - - 0 - 0.00%
2001-02-15 0 0.415 0.415 0.430 0.415 0.415 60,000 24,900 0.4150 232.0 232.0 240.4 232.0 232.0 107 232.02 0.00%
2001-02-14 0 0.415 0.415 0.420 0.415 0.415 20,000 8,300 0.4150 232.0 232.0 234.8 232.0 232.0 36 232.02 0.00%
2001-02-13 0 0.415 0.415 0.430 0.415 0.415 134,000 55,610 0.4150 232.0 232.0 240.4 232.0 232.0 240 232.02 -1.19%
2001-02-12 0 0.420 0.415 0.440 0.420 0.420 100,000 42,000 0.4200 234.8 232.0 246.0 234.8 234.8 179 234.81 0.00%
2001-02-09 0 0.420 0.415 0.435 0.420 0.420 400,000 168,000 0.4200 234.8 232.0 243.2 234.8 234.8 715 234.81 -1.18%
2001-02-08 0 0.425 0.425 0.440 0.425 0.430 750,000 321,250 0.4283 237.6 237.6 246.0 237.6 240.4 1,342 239.47 -1.16%
2001-02-07 0 0.430 0.430 0.450 0.430 0.440 1,010,000 438,400 0.4341 240.4 240.4 251.6 240.4 246.0 1,807 242.67 -1.15%
2001-02-06 0 0.435 0.435 0.440 0.435 0.435 1,142,000 496,770 0.4350 243.2 243.2 246.0 243.2 243.2 2,043 243.20 0.00%
2001-02-05 0 0.435 0.435 0.440 0.435 0.440 880,000 383,200 0.4355 243.2 243.2 246.0 243.2 246.0 1,574 243.45 0.00%
2001-02-02 0 0.435 0.435 0.440 0.435 0.440 290,000 127,250 0.4388 243.2 243.2 246.0 243.2 246.0 519 245.32 0.00%
2001-02-01 0 0.435 0.435 0.440 0.430 0.440 1,528,000 663,480 0.4342 243.2 243.2 246.0 240.4 246.0 2,733 242.76 -1.14%
2001-01-31 0 0.440 0.435 0.445 0.425 0.440 1,005,000 434,470 0.4323 246.0 243.2 248.8 237.6 246.0 1,798 241.69 3.53%
2001-01-30 0 0.425 0.425 0.430 0.425 0.425 150,000 63,750 0.4250 237.6 237.6 240.4 237.6 237.6 268 237.61 0.00%
2001-01-29 0 0.425 0.420 0.425 0.420 0.435 450,000 191,580 0.4257 237.6 234.8 237.6 234.8 243.2 805 238.02 1.19%
2001-01-23 0 0.420 0.420 0.430 0.420 0.420 60,000 25,200 0.4200 234.8 234.8 240.4 234.8 234.8 107 234.81 -1.18%
2001-01-22 0 0.425 0.420 0.430 0.425 0.425 560,000 238,000 0.4250 237.6 234.8 240.4 237.6 237.6 1,002 237.61 0.00%
2001-01-19 0 0.425 0.425 0.430 0.425 0.430 944,000 403,100 0.4270 237.6 237.6 240.4 237.6 240.4 1,689 238.73 0.00%
2001-01-18 0 0.425 0.425 0.430 0.420 0.425 1,444,000 612,040 0.4239 237.6 237.6 240.4 234.8 237.6 2,583 236.96 0.00%
2001-01-17 0 0.425 0.425 0.430 0.420 0.425 2,420,000 1,017,150 0.4203 237.6 237.6 240.4 234.8 237.6 4,329 234.98 0.00%
2001-01-16 0 0.425 0.415 0.425 0.410 0.425 890,000 367,100 0.4125 237.6 232.0 237.6 229.2 237.6 1,592 230.60 3.66%
2001-01-15 0 0.410 0.405 0.420 0.400 0.410 2,036,000 824,560 0.4050 229.2 226.4 234.8 223.6 229.2 3,642 226.42 0.00%
2001-01-12 0 0.410 0.405 0.415 0.410 0.410 164,000 67,240 0.4100 229.2 226.4 232.0 229.2 229.2 293 229.22 1.23%
2001-01-11 0 0.405 0.405 0.410 0.405 0.405 460,000 186,300 0.4050 226.4 226.4 229.2 226.4 226.4 823 226.42 -1.22%
2001-01-10 0 0.410 0.410 0.415 0.410 0.415 740,000 303,900 0.4107 229.2 229.2 232.0 229.2 232.0 1,324 229.60 -1.20%
2001-01-09 0 0.415 0.410 0.420 0.410 0.415 610,000 252,100 0.4133 232.0 229.2 234.8 229.2 232.0 1,091 231.05 0.00%
2001-01-08 0 0.415 0.415 0.420 0.415 0.415 600,000 249,000 0.4150 232.0 232.0 234.8 232.0 232.0 1,073 232.02 -2.35%
2001-01-05 0 0.425 0.415 - 0.415 0.425 1,810,000 753,350 0.4162 237.6 232.0 - 232.0 237.6 3,238 232.69 1.19%
2001-01-04 0 0.420 0.415 0.420 0.415 0.420 586,000 244,390 0.4170 234.8 232.0 234.8 232.0 234.8 1,048 233.16 1.20%
2001-01-03 0 0.415 0.415 0.425 0.415 0.415 200,000 83,000 0.4150 232.0 232.0 237.6 232.0 232.0 358 232.02 -1.19%
2001-01-02 0 0.420 0.420 0.425 0.415 0.420 1,410,000 591,450 0.4195 234.8 234.8 237.6 232.0 234.8 2,522 234.51 2.44%
2000-12-29 0 0.410 0.410 0.425 0.410 0.410 50,000 20,500 0.4100 229.2 229.2 237.6 229.2 229.2 89 229.22 0.00%
2000-12-28 0 0.410 0.410 0.430 0.410 0.410 80,000 32,800 0.4100 229.2 229.2 240.4 229.2 229.2 143 229.22 -1.20%
2000-12-27 0 0.415 0.415 0.420 0.415 0.420 1,096,200 455,418 0.4155 232.0 232.0 234.8 232.0 234.8 1,961 232.27 1.22%
2000-12-22 0 0.410 0.410 0.420 0.410 0.410 60,000 24,600 0.4100 229.2 229.2 234.8 229.2 229.2 107 229.22 1.23%
2000-12-21 0 0.405 0.405 0.450 0.405 0.420 1,442,000 587,540 0.4074 226.4 226.4 251.6 226.4 234.8 2,579 227.79 -1.22%
2000-12-20 0 0.410 0.415 0.420 0.410 0.425 2,798,000 1,164,730 0.4163 229.2 232.0 234.8 229.2 237.6 5,005 232.73 -3.53%
2000-12-19 0 0.425 0.425 0.430 0.420 0.430 3,930,600 1,665,934 0.4238 237.6 237.6 240.4 234.8 240.4 7,031 236.96 0.00%
2000-12-18 0 0.425 0.425 0.430 0.425 0.440 3,392,000 1,462,420 0.4311 237.6 237.6 240.4 237.6 246.0 6,067 241.04 2.41%
2000-12-15 0 0.415 0.420 0.425 0.405 0.430 7,666,400 3,255,040 0.4246 232.0 234.8 237.6 226.4 240.4 13,713 237.37 22.06%
2000-12-14 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-13 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-12 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-11 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-08 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-07 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-06 1 0.340 - - - - 0 0 - 190.1 - - - - 0 - 0.00%
2000-12-05 0 0.340 0.340 0.350 0.325 0.345 226,000 76,920 0.3404 190.1 190.1 195.7 181.7 192.9 404 190.28 6.25%
2000-12-04 0 0.320 0.320 0.340 0.320 0.330 74,000 24,120 0.3259 178.9 178.9 190.1 178.9 184.5 132 182.23 -4.48%
2000-12-01 0 0.335 0.335 0.360 - - 0 0 - 187.3 187.3 201.3 - - 0 - 4.69%
2000-11-30 0 0.320 0.315 0.345 0.320 0.335 654,000 214,920 0.3286 178.9 176.1 192.9 178.9 187.3 1,170 183.72 -4.48%
2000-11-29 0 0.335 0.330 0.340 0.330 0.335 300,000 100,000 0.3333 187.3 184.5 190.1 184.5 187.3 537 186.36 -4.29%
2000-11-28 0 0.350 0.350 0.355 0.330 0.330 10,000 3,300 0.3300 195.7 195.7 198.5 184.5 184.5 18 184.49 0.00%
2000-11-27 0 0.350 0.335 0.350 0.350 0.350 14,000 4,900 0.3500 195.7 187.3 195.7 195.7 195.7 25 195.68 4.48%
2000-11-24 0 0.335 0.335 0.345 0.330 0.350 2,022,000 688,450 0.3405 187.3 187.3 192.9 184.5 195.7 3,617 190.35 -6.94%
2000-11-23 0 0.360 0.350 0.360 0.350 0.360 234,000 82,040 0.3506 201.3 195.7 201.3 195.7 201.3 419 196.01 0.00%
2000-11-22 0 0.360 0.350 0.385 0.360 0.360 100,000 36,000 0.3600 201.3 195.7 215.2 201.3 201.3 179 201.27 -10.00%
2000-11-21 0 0.400 0.365 0.400 0.360 0.400 512,000 188,500 0.3682 223.6 204.1 223.6 201.3 223.6 916 205.83 3.90%
2000-11-20 0 0.385 0.360 0.390 0.385 0.410 740,000 295,740 0.3996 215.2 201.3 218.0 215.2 229.2 1,324 223.43 -7.23%
2000-11-17 0 0.415 0.415 0.435 0.410 0.415 102,000 42,320 0.4149 232.0 232.0 243.2 229.2 232.0 182 231.96 -2.35%
2000-11-16 0 0.425 0.415 0.430 0.425 0.425 150,000 63,750 0.4250 237.6 232.0 240.4 237.6 237.6 268 237.61 -1.16%
2000-11-15 0 0.430 0.420 0.440 0.430 0.440 360,000 156,800 0.4356 240.4 234.8 246.0 240.4 246.0 644 243.51 0.00%
2000-11-14 0 0.430 0.430 0.440 0.425 0.440 256,000 110,530 0.4318 240.4 240.4 246.0 237.6 246.0 458 241.38 -3.37%
2000-11-13 0 0.445 0.435 0.445 0.425 0.445 2,010,000 871,450 0.4336 248.8 243.2 248.8 237.6 248.8 3,595 242.39 5.95%
2000-11-10 0 0.420 0.420 0.430 0.415 0.420 260,000 108,250 0.4163 234.8 234.8 240.4 232.0 234.8 465 232.77 0.00%
2000-11-09 0 0.420 0.415 0.445 0.400 0.420 250,000 102,100 0.4084 234.8 232.0 248.8 223.6 234.8 447 228.33 -1.18%
2000-11-08 0 0.425 0.410 0.430 0.410 0.450 680,000 296,950 0.4367 237.6 229.2 240.4 229.2 251.6 1,216 244.14 3.66%
2000-11-07 0 0.410 0.410 0.440 0.405 0.430 296,000 120,170 0.4060 229.2 229.2 246.0 226.4 240.4 529 226.97 -2.38%
2000-11-06 0 0.420 0.390 0.420 0.410 0.430 768,000 323,000 0.4206 234.8 218.0 234.8 229.2 240.4 1,374 235.13 -4.55%
2000-11-03 0 0.440 0.440 0.445 0.410 0.440 1,258,000 536,170 0.4262 246.0 246.0 248.8 229.2 246.0 2,250 238.28 1.15%
2000-11-02 0 0.435 0.430 0.450 0.400 0.520 2,840,000 1,276,250 0.4494 243.2 240.4 251.6 223.6 290.7 5,080 251.24 14.47%
2000-11-01 0 0.380 0.355 0.390 0.330 0.400 200,000 74,500 0.3725 212.4 198.5 218.0 184.5 223.6 358 208.25 16.92%
2000-10-31 0 0.325 0.325 - 0.320 0.320 50,000 16,000 0.3200 181.7 181.7 - 178.9 178.9 89 178.90 -1.52%
2000-10-30 0 0.330 0.310 - - - 0 0 - 184.5 173.3 - - - 0 - 0.00%
2000-10-27 0 0.330 0.330 0.365 0.330 0.350 240,000 82,300 0.3429 184.5 184.5 204.1 184.5 195.7 429 191.72 -4.35%
2000-10-26 0 0.345 0.345 0.360 - - 0 0 - 192.9 192.9 201.3 - - 0 - 0.00%
2000-10-25 0 0.345 0.345 0.360 0.345 0.345 120,000 41,400 0.3450 192.9 192.9 201.3 192.9 192.9 215 192.88 -6.76%
2000-10-24 0 0.370 - 0.380 - - 0 0 - 206.9 - 212.4 - - 0 - 0.00%
2000-10-23 0 0.370 0.350 0.380 0.370 0.370 100,000 37,000 0.3700 206.9 195.7 212.4 206.9 206.9 179 206.86 2.78%
2000-10-20 0 0.360 0.350 0.375 0.340 0.360 398,000 139,120 0.3495 201.3 195.7 209.7 190.1 201.3 712 195.42 0.00%
2000-10-19 0 0.360 - 0.360 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2000-10-18 0 0.360 - 0.360 - - 0 0 - 201.3 - 201.3 - - 0 - 0.00%
2000-10-17 0 0.360 0.355 0.360 0.360 0.365 474,000 171,140 0.3611 201.3 198.5 201.3 201.3 204.1 848 201.86 -1.37%
2000-10-16 0 0.365 0.365 0.380 0.360 0.380 200,000 74,400 0.3720 204.1 204.1 212.4 201.3 212.4 358 207.98 1.39%
2000-10-13 0 0.360 0.360 0.380 0.355 0.370 236,000 85,710 0.3632 201.3 201.3 212.4 198.5 206.9 422 203.04 -2.70%
2000-10-12 0 0.370 0.370 0.390 0.350 0.380 406,000 146,960 0.3620 206.9 206.9 218.0 195.7 212.4 726 202.37 -2.63%
2000-10-11 0 0.380 - 0.400 0.380 0.380 36,000 13,680 0.3800 212.4 - 223.6 212.4 212.4 64 212.45 -5.00%
2000-10-10 0 0.400 0.390 0.420 0.390 0.400 218,000 87,000 0.3991 223.6 218.0 234.8 218.0 223.6 390 223.12 0.00%
2000-10-09 0 0.400 0.390 0.440 0.390 0.400 224,800 88,668 0.3944 223.6 218.0 246.0 218.0 223.6 402 220.52 0.00%
2000-10-05 0 0.400 0.400 0.420 0.400 0.400 60,000 24,000 0.4000 223.6 223.6 234.8 223.6 223.6 107 223.63 -4.76%
2000-10-04 0 0.420 0.405 0.420 0.420 0.420 360,000 151,200 0.4200 234.8 226.4 234.8 234.8 234.8 644 234.81 -4.55%
2000-10-03 0 0.440 0.425 0.440 - - 0 0 - 246.0 237.6 246.0 - - 0 - 0.00%
2000-09-29 0 0.440 0.440 0.450 0.440 0.450 300,000 133,000 0.4433 246.0 246.0 251.6 246.0 251.6 537 247.86 -1.12%
2000-09-28 0 0.445 0.445 0.450 0.445 0.450 340,000 151,550 0.4457 248.8 248.8 251.6 248.8 251.6 608 249.20 -1.11%
2000-09-27 0 0.450 0.450 0.460 0.435 0.460 1,146,000 519,190 0.4530 251.6 251.6 257.2 243.2 257.2 2,050 253.29 2.27%
2000-09-26 0 0.440 0.440 0.450 0.435 0.435 621,000 270,110 0.4350 246.0 246.0 251.6 243.2 243.2 1,111 243.17 0.00%
2000-09-25 0 0.440 0.440 0.450 0.440 0.460 621,385 279,632 0.4500 246.0 246.0 251.6 246.0 257.2 1,111 251.59 -1.12%
2000-09-22 0 0.445 0.425 0.450 0.420 0.450 3,320,000 1,445,740 0.4355 248.8 237.6 251.6 234.8 251.6 5,938 243.46 -1.11%
2000-09-21 0 0.450 0.450 0.460 0.400 0.465 4,579,000 1,987,960 0.4341 251.6 251.6 257.2 223.6 260.0 8,190 242.72 11.11%
2000-09-20 0 0.405 0.405 0.415 0.390 0.405 822,000 329,420 0.4008 226.4 226.4 232.0 218.0 226.4 1,470 224.05 2.53%
2000-09-19 0 0.395 0.395 0.400 0.380 0.395 1,156,000 453,170 0.3920 220.8 220.8 223.6 212.4 220.8 2,068 219.17 2.60%
2000-09-18 0 0.385 0.375 0.390 0.375 0.385 750,000 285,000 0.3800 215.2 209.7 218.0 209.7 215.2 1,342 212.45 1.32%
2000-09-15 0 0.380 0.380 0.400 0.380 0.400 280,000 108,800 0.3886 212.4 212.4 223.6 212.4 223.6 501 217.24 -7.32%
2000-09-14 0 0.410 0.390 0.410 0.390 0.410 200,000 80,000 0.4000 229.2 218.0 229.2 218.0 229.2 358 223.63 2.50%
2000-09-12 0 0.400 0.390 0.400 0.395 0.410 1,190,000 477,500 0.4013 223.6 218.0 223.6 220.8 229.2 2,129 224.33 -2.44%
2000-09-11 0 0.410 0.395 0.410 0.400 0.420 1,870,000 765,690 0.4095 229.2 220.8 229.2 223.6 234.8 3,345 228.92 2.50%
2000-09-08 0 0.400 0.395 0.400 0.400 0.410 830,000 336,000 0.4048 223.6 220.8 223.6 223.6 229.2 1,485 226.32 -2.44%
2000-09-07 0 0.410 0.410 0.415 0.400 0.410 180,000 72,200 0.4011 229.2 229.2 232.0 223.6 229.2 322 224.25 0.00%
2000-09-06 0 0.410 0.400 0.410 0.400 0.410 340,000 137,520 0.4045 229.2 223.6 229.2 223.6 229.2 608 226.13 2.50%
2000-09-05 0 0.400 0.400 0.410 0.400 0.405 210,000 84,150 0.4007 223.6 223.6 229.2 223.6 226.4 376 224.03 -1.23%
2000-09-04 0 0.405 0.400 0.415 0.400 0.405 280,000 112,150 0.4005 226.4 223.6 232.0 223.6 226.4 501 223.93 1.25%
2000-09-01 0 0.400 0.400 0.410 0.395 0.400 230,000 91,850 0.3993 223.6 223.6 229.2 220.8 223.6 411 223.26 1.27%
2000-08-31 0 0.395 0.390 0.410 0.395 0.395 45,000 17,750 0.3944 220.8 218.0 229.2 220.8 220.8 80 220.52 -2.47%
2000-08-30 0 0.405 0.400 0.420 - - 0 0 - 226.4 223.6 234.8 - - 0 - 0.00%
2000-08-29 0 0.405 0.405 0.420 0.390 0.415 900,000 367,320 0.4081 226.4 226.4 234.8 218.0 232.0 1,610 228.18 3.85%
2000-08-28 0 0.390 0.390 0.405 0.385 0.385 10,000 3,850 0.3850 218.0 218.0 226.4 215.2 215.2 18 215.24 -2.50%
2000-08-25 0 0.400 0.395 0.405 0.385 0.400 928,000 362,170 0.3903 223.6 220.8 226.4 215.2 223.6 1,660 218.19 0.00%
2000-08-24 0 0.400 0.400 0.405 0.395 0.410 590,000 236,900 0.4015 223.6 223.6 226.4 220.8 229.2 1,055 224.48 -3.61%
2000-08-23 0 0.415 0.400 0.415 0.405 0.430 540,000 222,820 0.4126 232.0 223.6 232.0 226.4 240.4 966 230.69 -3.49%
2000-08-22 0 0.430 0.415 0.430 0.400 0.450 4,262,000 1,837,520 0.4311 240.4 232.0 240.4 223.6 251.6 7,623 241.04 7.50%
2000-08-21 0 0.400 0.395 0.405 0.400 0.410 400,000 160,500 0.4013 223.6 220.8 226.4 223.6 229.2 715 224.33 -2.44%
2000-08-18 0 0.410 0.390 0.410 - - 0 0 - 229.2 218.0 229.2 - - 0 - 0.00%
2000-08-17 0 0.410 0.390 0.410 0.390 0.410 146,000 57,220 0.3919 229.2 218.0 229.2 218.0 229.2 261 219.11 0.00%
2000-08-16 0 0.410 0.405 0.415 0.390 0.420 520,000 211,050 0.4059 229.2 226.4 232.0 218.0 234.8 930 226.91 3.80%
2000-08-15 0 0.395 0.385 0.405 0.380 0.395 498,000 193,940 0.3894 220.8 215.2 226.4 212.4 220.8 891 217.72 3.95%
2000-08-14 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 212.4 206.9 212.4 212.4 212.4 89 212.45 1.33%
2000-08-11 0 0.375 0.375 0.380 0.375 0.375 196,000 73,500 0.3750 209.7 209.7 212.4 209.7 209.7 351 209.65 -1.32%
2000-08-10 0 0.380 0.380 0.390 0.375 0.380 412,000 155,600 0.3777 212.4 212.4 218.0 209.7 212.4 737 211.14 0.00%
2000-08-09 0 0.380 0.375 0.390 0.375 0.390 246,000 94,390 0.3837 212.4 209.7 218.0 209.7 218.0 440 214.52 0.00%
2000-08-08 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 212.4 209.7 218.0 212.4 212.4 179 212.45 0.00%
2000-08-07 0 0.380 0.380 0.385 0.375 0.380 160,000 60,450 0.3778 212.4 212.4 215.2 209.7 212.4 286 211.22 1.33%
2000-08-04 0 0.375 0.375 0.390 0.370 0.380 380,000 143,150 0.3767 209.7 209.7 218.0 206.9 212.4 680 210.61 0.00%
2000-08-03 0 0.375 0.375 0.390 0.375 0.375 34,000 12,750 0.3750 209.7 209.7 218.0 209.7 209.7 61 209.65 1.35%
2000-08-02 0 0.370 0.370 0.390 0.370 0.370 70,000 25,900 0.3700 206.9 206.9 218.0 206.9 206.9 125 206.86 -1.33%
2000-08-01 0 0.375 0.370 0.380 0.370 0.375 70,000 26,050 0.3721 209.7 206.9 212.4 206.9 209.7 125 208.05 -1.32%
2000-07-31 0 0.380 0.370 0.390 0.380 0.380 136,000 51,680 0.3800 212.4 206.9 218.0 212.4 212.4 243 212.45 0.00%
2000-07-28 0 0.380 0.380 0.400 0.370 0.380 80,000 30,200 0.3775 212.4 212.4 223.6 206.9 212.4 143 211.05 0.00%
2000-07-27 0 0.380 0.380 0.385 0.380 0.385 270,000 102,950 0.3813 212.4 212.4 215.2 212.4 215.2 483 213.17 -3.80%
2000-07-26 0 0.395 0.395 0.400 0.395 0.400 422,000 166,940 0.3956 220.8 220.8 223.6 220.8 223.6 755 221.16 0.00%
2000-07-25 0 0.395 0.385 0.400 0.395 0.395 100,000 39,500 0.3950 220.8 215.2 223.6 220.8 220.8 179 220.83 2.60%
2000-07-24 0 0.385 0.385 0.390 0.385 0.385 182,000 70,070 0.3850 215.2 215.2 218.0 215.2 215.2 326 215.24 0.00%
2000-07-21 0 0.385 0.380 0.385 0.380 0.385 570,000 219,050 0.3843 215.2 212.4 215.2 212.4 215.2 1,020 214.85 0.00%
2000-07-20 0 0.385 0.375 0.390 0.375 0.385 60,000 22,600 0.3767 215.2 209.7 218.0 209.7 215.2 107 210.58 1.32%
2000-07-19 0 0.380 0.375 0.385 0.375 0.380 70,000 26,400 0.3771 212.4 209.7 215.2 209.7 212.4 125 210.85 -1.30%
2000-07-18 0 0.385 0.385 0.400 0.385 0.395 180,000 69,320 0.3851 215.2 215.2 223.6 215.2 220.8 322 215.31 1.32%
2000-07-17 0 0.380 0.380 0.400 0.380 0.385 300,000 114,500 0.3817 212.4 212.4 223.6 212.4 215.2 537 213.38 -2.56%
2000-07-14 0 0.390 0.390 0.400 0.390 0.405 290,000 113,850 0.3926 218.0 218.0 223.6 218.0 226.4 519 219.48 0.00%
2000-07-13 0 0.390 0.385 0.390 0.390 0.395 230,000 90,350 0.3928 218.0 215.2 218.0 218.0 220.8 411 219.62 1.30%
2000-07-12 0 0.385 0.385 0.395 0.380 0.400 300,000 115,750 0.3858 215.2 215.2 220.8 212.4 223.6 537 215.71 -1.28%
2000-07-11 0 0.390 0.375 0.390 0.375 0.390 140,000 52,800 0.3771 218.0 209.7 218.0 209.7 218.0 250 210.85 1.30%
2000-07-10 0 0.385 0.385 0.390 0.375 0.395 236,000 91,600 0.3881 215.2 215.2 218.0 209.7 220.8 422 217.00 2.67%
2000-07-07 0 0.375 0.375 0.395 - - 0 0 - 209.7 209.7 220.8 - - 0 - 0.00%
2000-07-06 0 0.375 0.375 0.380 0.375 0.380 360,000 136,150 0.3782 209.7 209.7 212.4 209.7 212.4 644 211.44 -1.32%
2000-07-05 0 0.380 0.380 0.390 0.380 0.380 180,000 68,400 0.3800 212.4 212.4 218.0 212.4 212.4 322 212.45 0.00%
2000-07-04 0 0.380 0.375 0.385 0.380 0.380 100,000 38,000 0.3800 212.4 209.7 215.2 212.4 212.4 179 212.45 0.00%
2000-07-03 0 0.380 0.375 0.385 0.380 0.385 290,000 111,200 0.3834 212.4 209.7 215.2 212.4 215.2 519 214.38 -2.56%
2000-06-30 0 0.390 0.385 0.390 0.380 0.390 260,000 100,800 0.3877 218.0 215.2 218.0 212.4 218.0 465 216.75 1.30%
2000-06-29 0 0.385 0.385 0.395 0.385 0.390 188,000 72,880 0.3877 215.2 215.2 220.8 215.2 218.0 336 216.73 -2.53%
2000-06-28 0 0.395 0.385 0.395 0.385 0.395 540,000 210,600 0.3900 220.8 215.2 220.8 215.2 220.8 966 218.04 0.00%
2000-06-27 0 0.395 0.390 0.400 0.395 0.400 364,000 143,840 0.3952 220.8 218.0 223.6 220.8 223.6 651 220.93 0.00%
2000-06-26 0 0.395 0.395 0.400 0.395 0.400 400,060 159,522 0.3987 220.8 220.8 223.6 220.8 223.6 716 222.93 -2.47%
2000-06-23 0 0.405 0.395 0.410 0.395 0.410 316,000 126,710 0.4010 226.4 220.8 229.2 220.8 229.2 565 224.18 1.25%
2000-06-22 0 0.400 0.395 0.410 0.390 0.400 1,150,000 458,150 0.3984 223.6 220.8 229.2 218.0 223.6 2,057 222.73 0.00%
2000-06-21 0 0.400 0.400 0.405 0.400 0.405 220,000 88,500 0.4023 223.6 223.6 226.4 223.6 226.4 394 224.90 -1.23%
2000-06-20 0 0.405 0.405 0.410 0.400 0.415 730,000 296,900 0.4067 226.4 226.4 229.2 223.6 232.0 1,306 227.38 -2.41%
2000-06-19 0 0.415 0.415 0.420 0.410 0.430 1,450,000 611,950 0.4220 232.0 232.0 234.8 229.2 240.4 2,594 235.95 -1.19%
2000-06-16 0 0.420 0.415 0.420 0.405 0.425 1,196,000 500,970 0.4189 234.8 232.0 234.8 226.4 237.6 2,139 234.18 5.00%
2000-06-15 0 0.400 0.400 0.405 0.395 0.400 404,000 161,350 0.3994 223.6 223.6 226.4 220.8 223.6 723 223.28 0.00%
2000-06-14 0 0.400 0.400 0.405 0.395 0.420 1,156,000 469,510 0.4062 223.6 223.6 226.4 220.8 234.8 2,068 227.07 1.27%
2000-06-13 0 0.395 0.385 0.395 0.385 0.400 532,000 207,640 0.3903 220.8 215.2 220.8 215.2 223.6 952 218.21 0.00%
2000-06-12 0 0.395 0.395 0.400 0.390 0.400 200,000 79,750 0.3988 220.8 220.8 223.6 218.0 223.6 358 222.93 -3.66%
2000-06-09 0 0.410 0.405 0.415 0.400 0.410 660,000 267,400 0.4052 229.2 226.4 232.0 223.6 229.2 1,181 226.51 3.80%
2000-06-08 0 0.395 0.390 0.410 0.395 0.400 1,122,000 444,740 0.3964 220.8 218.0 229.2 220.8 223.6 2,007 221.61 -1.25%
2000-06-07 0 0.400 0.400 0.410 0.400 0.415 364,000 148,750 0.4087 223.6 223.6 229.2 223.6 232.0 651 228.47 1.27%
2000-06-05 0 0.395 0.395 0.400 0.395 0.415 688,000 278,280 0.4045 220.8 220.8 223.6 220.8 232.0 1,231 226.13 0.00%
2000-06-02 0 0.395 0.395 0.405 0.380 0.425 1,658,000 661,610 0.3990 220.8 220.8 226.4 212.4 237.6 2,966 223.09 -3.66%
2000-06-01 0 0.410 0.405 0.410 0.400 0.460 6,023,000 2,615,650 0.4343 229.2 226.4 229.2 223.6 257.2 10,773 242.79 -4.65%
2000-05-31 0 0.430 0.415 0.430 0.375 0.435 2,636,000 1,066,060 0.4044 240.4 232.0 240.4 209.7 243.2 4,715 226.10 16.22%
2000-05-30 0 0.370 0.370 0.395 0.370 0.395 1,340,000 507,150 0.3785 206.9 206.9 220.8 206.9 220.8 2,397 211.59 0.00%
2000-05-29 0 0.370 0.370 0.380 0.365 0.375 492,000 182,030 0.3700 206.9 206.9 212.4 204.1 209.7 880 206.85 0.00%
2000-05-26 0 0.370 0.350 0.385 - - 0 0 - 206.9 195.7 215.2 - - 0 - 0.00%
2000-05-25 0 0.370 0.350 0.370 0.350 0.375 830,000 298,180 0.3593 206.9 195.7 206.9 195.7 209.7 1,485 200.85 0.00%
2000-05-24 0 0.370 0.370 0.390 0.370 0.390 680,000 251,800 0.3703 206.9 206.9 218.0 206.9 218.0 1,216 207.02 -2.63%
2000-05-23 0 0.380 0.380 0.390 0.380 0.410 2,004,000 798,840 0.3986 212.4 212.4 218.0 212.4 229.2 3,585 222.86 0.00%
2000-05-22 0 0.380 0.375 0.395 0.375 0.380 340,000 129,000 0.3794 212.4 209.7 220.8 209.7 212.4 608 212.12 -2.56%
2000-05-19 0 0.390 0.390 0.405 0.385 0.400 154,000 59,960 0.3894 218.0 218.0 226.4 215.2 223.6 275 217.68 -2.50%
2000-05-18 0 0.400 0.390 0.405 0.380 0.400 1,800,000 700,110 0.3890 223.6 218.0 226.4 212.4 223.6 3,220 217.45 2.56%
2000-05-17 0 0.390 0.385 0.395 0.385 0.400 684,000 266,890 0.3902 218.0 215.2 220.8 215.2 223.6 1,223 218.14 -2.50%
2000-05-16 0 0.400 0.395 0.405 0.395 0.420 734,000 298,680 0.4069 223.6 220.8 226.4 220.8 234.8 1,313 227.50 1.27%
2000-05-15 0 0.395 0.385 0.400 0.385 0.395 720,000 282,350 0.3922 220.8 215.2 223.6 215.2 220.8 1,288 219.24 -1.25%
2000-05-12 0 0.400 0.395 0.410 0.390 0.420 2,678,000 1,087,760 0.4062 223.6 220.8 229.2 218.0 234.8 4,790 227.09 5.26%
2000-05-10 0 0.380 0.380 0.385 0.380 0.390 1,140,000 436,950 0.3833 212.4 212.4 215.2 212.4 218.0 2,039 214.29 -3.80%
2000-05-09 0 0.395 0.395 0.400 0.385 0.420 1,066,000 417,520 0.3917 220.8 220.8 223.6 215.2 234.8 1,907 218.97 -1.25%
2000-05-08 0 0.400 0.385 0.440 0.380 0.490 4,966,000 2,281,960 0.4595 223.6 215.2 246.0 212.4 273.9 8,883 256.90 -14.89%
2000-05-05 0 0.470 0.470 0.475 0.465 0.560 14,423,200 7,459,714 0.5172 262.8 262.8 265.6 260.0 313.1 25,798 289.15 4.44%
2000-05-04 0 0.450 0.435 0.450 0.370 0.450 2,724,000 1,100,980 0.4042 251.6 243.2 251.6 206.9 251.6 4,872 225.96 21.62%
2000-05-03 0 0.370 0.360 0.375 0.355 0.370 300,000 108,760 0.3625 206.9 201.3 209.7 198.5 206.9 537 202.68 0.00%
2000-05-02 0 0.370 0.370 0.380 0.360 0.370 568,000 208,660 0.3674 206.9 206.9 212.4 201.3 206.9 1,016 205.38 2.78%
2000-04-28 0 0.360 0.360 0.390 0.350 0.380 1,426,000 515,920 0.3618 201.3 201.3 218.0 195.7 212.4 2,551 202.27 -4.00%
2000-04-27 0 0.375 0.365 0.380 0.355 0.375 190,000 70,150 0.3692 209.7 204.1 212.4 198.5 209.7 340 206.42 0.00%
2000-04-26 0 0.375 0.365 0.375 0.370 0.375 908,000 336,850 0.3710 209.7 204.1 209.7 206.9 209.7 1,624 207.40 1.35%
2000-04-25 0 0.370 0.370 0.380 0.370 0.380 301,155 112,604 0.3739 206.9 206.9 212.4 206.9 212.4 539 209.04 -5.13%
2000-04-20 0 0.390 0.390 0.410 0.365 0.390 1,308,000 505,760 0.3867 218.0 218.0 229.2 204.1 218.0 2,340 216.17 2.63%
2000-04-19 0 0.380 0.370 0.390 0.370 0.385 718,000 272,390 0.3794 212.4 206.9 218.0 206.9 215.2 1,284 212.10 -1.30%
2000-04-18 0 0.385 0.375 0.385 0.375 0.400 777,110 302,850 0.3897 215.2 209.7 215.2 209.7 223.6 1,390 217.88 0.00%
2000-04-17 0 0.385 0.385 0.390 0.360 0.420 2,600,000 991,700 0.3814 215.2 215.2 218.0 201.3 234.8 4,651 213.24 -14.44%
2000-04-14 0 0.450 0.440 0.460 0.435 0.460 480,000 217,050 0.4522 251.6 246.0 257.2 243.2 257.2 859 252.81 -1.10%
2000-04-13 0 0.455 0.455 0.465 0.455 0.470 1,230,000 569,720 0.4632 254.4 254.4 260.0 254.4 262.8 2,200 258.96 -6.19%
2000-04-12 0 0.485 0.485 0.490 0.475 0.500 590,000 284,650 0.4825 271.2 271.2 273.9 265.6 279.5 1,055 269.73 -1.02%
2000-04-11 0 0.490 0.475 0.490 0.470 0.490 650,000 309,800 0.4766 273.9 265.6 273.9 262.8 273.9 1,163 266.46 -1.01%
2000-04-10 0 0.495 0.485 0.495 0.485 0.500 924,000 453,230 0.4905 276.7 271.2 276.7 271.2 279.5 1,653 274.23 -1.00%
2000-04-07 0 0.500 0.500 0.510 0.500 0.530 1,454,000 755,300 0.5195 279.5 279.5 285.1 279.5 296.3 2,601 290.42 0.00%
2000-04-06 0 0.500 0.500 0.510 0.480 0.520 2,022,000 1,014,350 0.5017 279.5 279.5 285.1 268.4 290.7 3,617 280.46 3.09%
2000-04-05 0 0.485 0.480 0.490 0.470 0.580 3,802,000 1,918,140 0.5045 271.2 268.4 273.9 262.8 324.3 6,801 282.06 -16.38%
2000-04-03 0 0.580 0.560 0.580 0.570 0.640 1,926,000 1,160,340 0.6025 324.3 313.1 324.3 318.7 357.8 3,445 336.82 -10.77%
2000-03-31 0 0.650 0.640 0.650 0.640 0.670 682,000 444,520 0.6518 363.4 357.8 363.4 357.8 374.6 1,220 364.40 1.56%
2000-03-30 0 0.640 0.630 0.650 0.630 0.690 1,150,000 743,700 0.6467 357.8 352.2 363.4 352.2 385.8 2,057 361.55 -1.54%
2000-03-29 0 0.650 0.640 0.660 0.650 0.710 2,776,000 1,886,440 0.6796 363.4 357.8 369.0 363.4 396.9 4,965 379.92 -4.41%
2000-03-28 0 0.680 0.680 0.700 0.680 0.760 2,692,000 1,895,300 0.7040 380.2 380.2 391.4 380.2 424.9 4,815 393.61 0.00%
2000-03-27 0 0.680 0.680 0.690 0.670 0.720 2,236,000 1,556,900 0.6963 380.2 380.2 385.8 374.6 402.5 3,999 389.28 -2.86%
2000-03-24 0 0.700 0.700 0.710 0.670 0.780 9,464,000 6,907,440 0.7299 391.4 391.4 396.9 374.6 436.1 16,928 408.05 4.48%
2000-03-23 0 0.670 0.660 0.670 0.640 0.670 1,736,000 1,128,660 0.6501 374.6 369.0 374.6 357.8 374.6 3,105 363.48 6.35%
2000-03-22 0 0.630 0.640 0.650 0.620 0.730 3,246,000 2,177,840 0.6709 352.2 357.8 363.4 346.6 408.1 5,806 375.10 -3.08%
2000-03-21 0 0.650 0.650 0.660 0.590 0.770 8,310,000 5,740,180 0.6908 363.4 363.4 369.0 329.9 430.5 14,864 386.18 3.17%
2000-03-20 0 0.630 0.630 0.650 0.630 0.680 1,671,000 1,078,580 0.6455 352.2 352.2 363.4 352.2 380.2 2,989 360.86 -7.35%
2000-03-17 0 0.680 0.670 0.680 0.640 0.740 2,752,000 1,854,140 0.6737 380.2 374.6 380.2 357.8 413.7 4,922 376.67 -1.45%
2000-03-16 0 0.690 0.660 0.690 0.660 0.800 2,342,000 1,699,860 0.7258 385.8 369.0 385.8 369.0 447.3 4,189 405.78 -10.39%
2000-03-15 0 0.770 0.760 0.780 0.760 0.840 1,750,000 1,405,920 0.8034 430.5 424.9 436.1 424.9 469.6 3,130 449.15 -3.75%
2000-03-14 0 0.800 0.780 0.800 0.760 0.890 3,822,000 3,136,840 0.8207 447.3 436.1 447.3 424.9 497.6 6,836 458.85 -6.98%
2000-03-13 0 0.860 0.840 0.860 0.730 1.050 16,459,332 14,881,979 0.9042 480.8 469.6 480.8 408.1 587.0 29,440 505.49 16.22%
2000-03-10 0 0.740 0.720 0.740 0.700 0.920 8,798,000 6,826,800 0.7759 413.7 402.5 413.7 391.4 514.3 15,737 433.81 -6.33%
2000-03-09 0 0.790 0.780 0.810 0.790 1.040 15,597,000 14,525,290 0.9313 441.7 436.1 452.8 441.7 581.4 27,898 520.66 -21.00%
2000-03-08 0 1.000 0.990 1.000 0.910 1.220 65,288,261 69,247,065 1.0606 559.1 553.5 559.1 508.8 682.1 116,780 592.97 9.89%
2000-03-07 0 0.910 0.900 0.910 0.560 1.300 81,316,305 80,353,104 0.9882 508.8 503.2 508.8 313.1 726.8 145,449 552.45 51.67%
2000-03-06 0 0.600 0.580 0.600 0.580 0.620 636,000 380,120 0.5977 335.4 324.3 335.4 324.3 346.6 1,138 334.14 -3.23%
2000-03-03 0 0.620 0.590 0.630 0.600 0.660 1,923,894 1,196,362 0.6218 346.6 329.9 352.2 335.4 369.0 3,441 347.66 6.90%
2000-03-02 0 0.580 0.550 0.580 0.540 0.580 566,000 315,060 0.5566 324.3 307.5 324.3 301.9 324.3 1,012 311.20 0.00%
2000-03-01 0 0.580 0.580 0.590 0.580 0.610 1,100,200 656,014 0.5963 324.3 324.3 329.9 324.3 341.0 1,968 333.36 -3.33%
2000-02-29 0 0.600 0.580 0.610 0.560 0.620 1,312,000 770,940 0.5876 335.4 324.3 341.0 313.1 346.6 2,347 328.51 15.38%
2000-02-28 0 0.520 0.520 0.550 0.500 0.610 2,546,000 1,378,820 0.5416 290.7 290.7 307.5 279.5 341.0 4,554 302.77 -13.33%
2000-02-25 0 0.600 0.590 0.610 0.600 0.700 2,370,000 1,501,900 0.6337 335.4 329.9 341.0 335.4 391.4 4,239 354.29 -15.49%
2000-02-24 0 0.710 0.680 0.710 0.640 0.750 6,166,000 4,279,080 0.6940 396.9 380.2 396.9 357.8 419.3 11,029 387.99 10.94%
2000-02-23 0 0.640 0.620 0.640 0.600 0.670 3,382,000 2,179,760 0.6445 357.8 346.6 357.8 335.4 374.6 6,049 360.33 -1.54%
2000-02-22 0 0.650 0.640 0.650 0.610 0.800 3,384,000 2,325,760 0.6873 363.4 357.8 363.4 341.0 447.3 6,053 384.24 -12.16%
2000-02-21 0 0.740 0.710 0.740 0.670 0.860 10,678,000 8,174,700 0.7656 413.7 396.9 413.7 374.6 480.8 19,099 428.01 7.25%
2000-02-18 0 0.690 0.680 0.690 0.660 0.740 4,966,000 3,372,600 0.6791 385.8 380.2 385.8 369.0 413.7 8,883 379.69 1.47%
2000-02-17 0 0.680 0.680 0.690 0.640 0.700 1,672,000 1,108,520 0.6630 380.2 380.2 385.8 357.8 391.4 2,991 370.66 -1.45%
2000-02-16 0 0.690 0.670 0.690 0.640 0.700 1,844,000 1,237,480 0.6711 385.8 374.6 385.8 357.8 391.4 3,298 375.19 2.99%
2000-02-15 0 0.670 0.660 0.670 0.650 0.700 1,612,000 1,087,400 0.6746 374.6 369.0 374.6 363.4 391.4 2,883 377.13 -4.29%
2000-02-14 0 0.700 0.700 0.710 0.650 0.780 2,389,000 1,700,500 0.7118 391.4 391.4 396.9 363.4 436.1 4,273 397.95 -4.11%
2000-02-11 0 0.730 0.720 0.730 0.700 0.800 4,958,000 3,682,080 0.7427 408.1 402.5 408.1 391.4 447.3 8,868 415.20 -7.59%
2000-02-10 0 0.790 0.790 0.800 0.750 0.890 7,318,000 6,122,900 0.8367 441.7 441.7 447.3 419.3 497.6 13,090 467.77 -5.95%
2000-02-09 0 0.840 0.840 0.850 0.660 0.850 7,830,000 5,551,360 0.7090 469.6 469.6 475.2 369.0 475.2 14,005 396.37 27.27%
2000-02-08 0 0.660 0.650 0.660 0.610 0.690 4,187,000 2,737,820 0.6539 369.0 363.4 369.0 341.0 385.8 7,489 365.57 3.13%
2000-02-03 0 0.640 0.610 0.640 0.600 0.650 4,384,000 2,753,780 0.6281 357.8 341.0 357.8 335.4 363.4 7,842 351.18 8.47%
2000-02-02 0 0.590 0.590 0.600 0.540 0.720 4,876,000 3,009,060 0.6171 329.9 329.9 335.4 301.9 402.5 8,722 345.01 9.26%
2000-02-01 0 0.540 0.530 0.550 0.520 0.560 1,166,000 635,260 0.5448 301.9 296.3 307.5 290.7 313.1 2,086 304.59 -1.82%
2000-01-31 0 0.550 0.540 0.550 0.520 0.570 600,000 322,880 0.5381 307.5 301.9 307.5 290.7 318.7 1,073 300.86 -1.79%
2000-01-28 0 0.560 0.560 0.570 0.510 0.600 2,754,000 1,555,400 0.5648 313.1 313.1 318.7 285.1 335.4 4,926 315.75 7.69%
2000-01-27 0 0.520 0.500 0.520 0.500 0.530 992,000 510,520 0.5146 290.7 279.5 290.7 279.5 296.3 1,774 287.72 0.00%
2000-01-26 0 0.520 0.510 0.520 0.500 0.530 786,000 405,220 0.5155 290.7 285.1 290.7 279.5 296.3 1,406 288.23 0.00%
2000-01-25 0 0.520 0.510 0.520 0.510 0.560 2,172,000 1,122,300 0.5167 290.7 285.1 290.7 285.1 313.1 3,885 288.88 -3.70%
2000-01-24 0 0.540 0.530 0.540 0.530 0.640 3,836,000 2,195,460 0.5723 301.9 296.3 301.9 296.3 357.8 6,861 319.97 -11.48%
2000-01-21 0 0.610 0.600 0.610 0.540 0.650 12,380,000 7,531,520 0.6084 341.0 335.4 341.0 301.9 363.4 22,144 340.12 15.09%
2000-01-20 0 0.530 0.530 0.540 0.430 0.570 7,928,000 4,204,320 0.5303 296.3 296.3 301.9 240.4 318.7 14,181 296.48 23.26%
2000-01-19 0 0.430 0.425 0.430 0.405 0.430 242,000 99,610 0.4116 240.4 237.6 240.4 226.4 240.4 433 230.12 7.50%
2000-01-18 0 0.400 0.395 0.430 0.400 0.440 1,582,000 661,580 0.4182 223.6 220.8 240.4 223.6 246.0 2,830 233.80 -6.98%
2000-01-17 0 0.430 0.430 0.440 0.420 0.430 76,000 32,420 0.4266 240.4 240.4 246.0 234.8 240.4 136 238.49 0.00%
2000-01-14 0 0.430 0.430 0.445 0.430 0.465 670,000 299,550 0.4471 240.4 240.4 248.8 240.4 260.0 1,198 249.96 -2.27%
2000-01-13 0 0.440 0.440 0.450 0.430 0.480 530,000 239,450 0.4518 246.0 246.0 251.6 240.4 268.4 948 252.58 -4.35%
2000-01-12 0 0.460 0.450 0.460 0.430 0.460 160,000 71,200 0.4450 257.2 251.6 257.2 240.4 257.2 286 248.79 3.37%
2000-01-11 0 0.445 0.445 0.450 0.445 0.465 242,000 109,140 0.4510 248.8 248.8 251.6 248.8 260.0 433 252.14 -8.25%
2000-01-10 0 0.485 0.495 0.500 0.430 0.500 1,888,000 877,360 0.4647 271.2 276.7 279.5 240.4 279.5 3,377 259.80 12.79%
2000-01-07 0 0.430 0.405 0.430 0.400 0.430 342,000 141,040 0.4124 240.4 226.4 240.4 223.6 240.4 612 230.56 0.00%
2000-01-06 0 0.430 0.400 0.430 0.400 0.440 1,578,000 660,910 0.4188 240.4 223.6 240.4 223.6 246.0 2,823 234.16 1.18%
2000-01-05 0 0.425 0.415 0.425 0.415 0.440 1,866,000 799,800 0.4286 237.6 232.0 237.6 232.0 246.0 3,338 239.63 -7.61%
2000-01-04 0 0.460 0.460 0.480 0.450 0.480 1,330,000 619,250 0.4656 257.2 257.2 268.4 251.6 268.4 2,379 260.31 -4.17%
2000-01-03 0 0.480 0.470 0.490 0.460 0.490 1,188,000 570,630 0.4803 268.4 262.8 273.9 257.2 273.9 2,125 268.54 2.13%
1999-12-30 0 0.470 0.465 0.480 0.440 0.520 2,934,000 1,426,190 0.4861 262.8 260.0 268.4 246.0 290.7 5,248 271.76 9.30%
1999-12-29 0 0.430 0.410 0.430 0.400 0.430 928,960 380,655 0.4098 240.4 229.2 240.4 223.6 240.4 1,662 229.09 7.50%
1999-12-28 0 0.400 0.400 0.415 0.375 0.420 1,269,000 506,740 0.3993 223.6 223.6 232.0 209.7 234.8 2,270 223.25 0.00%
1999-12-24 0 0.400 0.395 0.400 0.390 0.400 268,000 105,290 0.3929 223.6 220.8 223.6 218.0 223.6 479 219.64 -2.44%
1999-12-23 0 0.410 0.390 0.410 0.380 0.420 692,000 271,950 0.3930 229.2 218.0 229.2 212.4 234.8 1,238 219.71 -1.20%
1999-12-22 0 0.415 0.400 0.415 0.415 0.415 10,000 4,150 0.4150 232.0 223.6 232.0 232.0 232.0 18 232.02 0.00%
1999-12-21 0 0.415 0.390 0.425 0.390 0.435 582,000 236,990 0.4072 232.0 218.0 237.6 218.0 243.2 1,041 227.65 -2.35%
1999-12-20 0 0.425 0.425 0.430 0.420 0.450 286,000 122,020 0.4266 237.6 237.6 240.4 234.8 251.6 512 238.52 -5.56%
1999-12-17 0 0.450 0.440 0.450 0.440 0.450 598,000 267,740 0.4477 251.6 246.0 251.6 246.0 251.6 1,070 250.31 1.12%
1999-12-16 0 0.445 0.435 0.445 0.435 0.455 1,400,000 621,770 0.4441 248.8 243.2 248.8 243.2 254.4 2,504 248.30 -6.32%
1999-12-15 0 0.475 0.465 0.475 0.460 0.475 932,000 437,560 0.4695 265.6 260.0 265.6 257.2 265.6 1,667 262.48 -3.06%
1999-12-14 0 0.490 0.480 0.490 0.480 0.495 666,000 326,800 0.4907 273.9 268.4 273.9 268.4 276.7 1,191 274.33 -3.92%
1999-12-13 0 0.510 0.485 0.510 0.490 0.510 1,442,000 717,610 0.4976 285.1 271.2 285.1 273.9 285.1 2,579 278.22 3.03%
1999-12-10 0 0.495 0.495 0.500 0.495 0.520 700,000 353,500 0.5050 276.7 276.7 279.5 276.7 290.7 1,252 282.33 -1.00%
1999-12-09 0 0.500 0.500 0.510 0.500 0.530 2,642,000 1,349,620 0.5108 279.5 279.5 285.1 279.5 296.3 4,726 285.59 -3.85%
1999-12-08 0 0.520 0.510 0.520 0.460 0.550 3,094,000 1,616,060 0.5223 290.7 285.1 290.7 257.2 307.5 5,534 292.02 5.05%
1999-12-07 0 0.495 0.485 0.500 0.485 0.500 1,256,000 619,660 0.4934 276.7 271.2 279.5 271.2 279.5 2,247 275.82 -4.81%
1999-12-06 0 0.520 0.500 0.510 0.495 0.530 888,000 452,230 0.5093 290.7 279.5 285.1 276.7 296.3 1,588 284.72 0.00%
1999-12-03 0 0.520 0.520 0.530 0.495 0.530 1,374,000 707,610 0.5150 290.7 290.7 296.3 276.7 296.3 2,458 287.92 -1.89%
1999-12-02 0 0.530 0.520 0.540 0.520 0.570 3,072,000 1,670,840 0.5439 296.3 290.7 301.9 290.7 318.7 5,495 304.08 -7.02%
1999-12-01 0 0.570 0.550 0.570 0.470 0.580 2,314,000 1,242,190 0.5368 318.7 307.5 318.7 262.8 324.3 4,139 300.12 14.00%
1999-11-30 0 0.500 0.490 0.500 0.480 0.550 4,746,000 2,381,270 0.5017 279.5 273.9 279.5 268.4 307.5 8,489 280.51 -3.85%
1999-11-29 0 0.520 0.500 0.540 0.510 0.630 12,093,600 6,981,180 0.5773 290.7 279.5 301.9 285.1 352.2 21,632 322.73 -11.86%
1999-11-26 0 0.590 0.590 0.600 0.440 0.720 60,204,000 38,232,400 0.6350 329.9 329.9 335.4 246.0 402.5 107,685 355.04 32.58%
1999-11-25 0 0.445 0.435 0.445 0.410 0.530 12,280,000 5,665,060 0.4613 248.8 243.2 248.8 229.2 296.3 21,965 257.91 -14.42%
1999-11-24 0 0.520 0.520 0.540 0.500 0.880 55,380,000 33,264,780 0.6007 290.7 290.7 301.9 279.5 492.0 99,057 335.81 -44.68%
1999-11-23 0 0.940 0.940 0.950 0.890 1.040 12,521,000 11,794,370 0.9420 525.5 525.5 531.1 497.6 581.4 22,396 526.63 -7.84%
1999-11-22 0 1.020 1.010 1.060 1.000 1.260 29,574,519 31,720,025 1.0725 570.3 564.7 592.6 559.1 704.4 52,899 599.63 -15.70%
1999-11-19 0 1.210 1.210 1.220 0.550 1.230 54,498,812 54,514,104 1.0003 676.5 676.5 682.1 307.5 687.7 97,481 559.23 198.77%
1999-11-18 1 0.405 - - - - 0 0 - 226.4 - - - - 0 - 0.00%
1999-11-17 1 0.405 0.405 0.425 0.340 0.450 3,140,244 1,295,852 0.4127 226.4 226.4 237.6 190.1 251.6 5,617 230.71 24.62%
1999-11-16 0 0.325 0.325 0.330 0.310 0.310 100,000 31,000 0.3100 181.7 181.7 184.5 173.3 173.3 179 173.31 -1.52%
1999-11-15 0 0.330 0.315 0.330 0.310 0.340 810,000 265,520 0.3278 184.5 176.1 184.5 173.3 190.1 1,449 183.27 10.00%
1999-11-12 0 0.300 0.295 - - - 0 0 - 167.7 164.9 - - - 0 - 0.00%
1999-11-11 0 0.300 0.290 0.320 0.295 0.300 342,000 101,400 0.2965 167.7 162.1 178.9 164.9 167.7 612 165.76 0.00%
1999-11-10 0 0.300 0.280 0.300 - - 0 0 - 167.7 156.5 167.7 - - 0 - 0.00%
1999-11-09 0 0.300 0.300 0.310 0.300 0.300 84,000 25,140 0.2993 167.7 167.7 173.3 167.7 167.7 150 167.32 -3.23%
1999-11-08 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 173.3 167.7 184.5 173.3 173.3 89 173.31 -6.06%
1999-11-05 0 0.330 0.305 0.330 - - 0 0 - 184.5 170.5 184.5 - - 0 - 0.00%
1999-11-04 0 0.330 0.305 0.330 0.300 0.330 34,000 10,860 0.3194 184.5 170.5 184.5 167.7 184.5 61 178.57 6.45%
1999-11-03 0 0.310 0.310 0.330 0.310 0.315 354,000 111,240 0.3142 173.3 173.3 184.5 173.3 176.1 633 175.68 -7.46%
1999-11-02 0 0.335 0.330 0.335 0.330 0.345 1,172,000 392,260 0.3347 187.3 184.5 187.3 184.5 192.9 2,096 187.12 4.69%
1999-11-01 0 0.320 0.320 0.325 0.320 0.330 924,000 300,060 0.3247 178.9 178.9 181.7 178.9 184.5 1,653 181.55 -3.03%
1999-10-29 0 0.330 0.320 0.330 0.320 0.350 1,079,000 363,860 0.3372 184.5 178.9 184.5 178.9 195.7 1,930 188.53 -2.94%
1999-10-28 0 0.340 0.355 0.360 0.300 0.350 2,542,000 845,600 0.3327 190.1 198.5 201.3 167.7 195.7 4,547 185.98 11.48%
1999-10-27 0 0.305 0.290 0.305 0.285 0.305 791,600 231,366 0.2923 170.5 162.1 170.5 159.3 170.5 1,416 163.40 5.17%
1999-10-26 0 0.290 0.290 0.295 0.255 0.305 188,000 50,680 0.2696 162.1 162.1 164.9 142.6 170.5 336 150.71 -4.92%
1999-10-25 0 0.305 0.290 0.305 0.280 0.320 3,778,000 921,730 0.2440 170.5 162.1 170.5 156.5 178.9 6,758 136.40 27.62%
1999-10-22 0 0.239 0.239 0.280 0.232 0.280 18,000 4,754 0.2641 133.6 133.6 156.5 129.7 156.5 32 147.66 -13.09%
1999-10-21 0 0.275 - 0.280 - - 0 0 - 153.7 - 156.5 - - 0 - 0.00%
1999-10-20 0 0.275 0.275 0.280 - - 500,000 137,500 0.2750 153.7 153.7 156.5 - - 894 153.75 3.77%
1999-10-19 0 0.265 - 0.265 - - 0 0 - 148.2 - 148.2 - - 0 - -7.02%
1999-10-15 0 0.285 - 0.290 - - 0 0 - 159.3 - 162.1 - - 0 - 0.00%
1999-10-14 0 0.285 - 0.300 - - 0 0 - 159.3 - 167.7 - - 0 - 0.00%
1999-10-13 0 0.285 - 0.290 - - 0 0 - 159.3 - 162.1 - - 0 - 0.00%
1999-10-12 0 0.285 0.285 0.290 0.250 0.265 40,000 10,150 0.2538 159.3 159.3 162.1 139.8 148.2 72 141.86 5.56%
1999-10-11 0 0.270 0.260 0.280 - - 0 0 - 150.9 145.4 156.5 - - 0 - 0.00%
1999-10-08 0 0.270 0.270 0.290 0.270 0.270 188,000 50,760 0.2700 150.9 150.9 162.1 150.9 150.9 336 150.95 -3.57%
1999-10-07 0 0.280 0.270 0.290 - - 0 0 - 156.5 150.9 162.1 - - 0 - 0.00%
1999-10-06 0 0.280 0.280 0.300 0.280 0.280 80,000 22,400 0.2800 156.5 156.5 167.7 156.5 156.5 143 156.54 0.00%
1999-10-05 0 0.280 - - - - 0 0 - 156.5 - - - - 0 - 0.00%
1999-10-04 0 0.280 - 0.280 0.280 0.280 130,000 36,400 0.2800 156.5 - 156.5 156.5 156.5 233 156.54 0.00%
1999-09-30 0 0.280 - - - - 0 0 - 156.5 - - - - 0 - 0.00%
1999-09-29 0 0.280 0.280 0.300 0.280 0.280 20,000 5,600 0.2800 156.5 156.5 167.7 156.5 156.5 36 156.54 0.00%
1999-09-28 0 0.280 0.280 0.300 0.260 0.260 100,000 26,000 0.2600 156.5 156.5 167.7 145.4 145.4 179 145.36 0.00%
1999-09-27 0 0.280 - 0.300 - - 0 0 - 156.5 - 167.7 - - 0 - 0.00%
1999-09-24 0 0.280 0.260 0.300 - - 0 0 - 156.5 145.4 167.7 - - 0 - 0.00%
1999-09-23 0 0.280 0.280 0.300 0.280 0.280 146,000 40,880 0.2800 156.5 156.5 167.7 156.5 156.5 261 156.54 -6.67%
1999-09-22 0 0.300 - 0.300 - - 0 0 - 167.7 - 167.7 - - 0 - 0.00%
1999-09-21 0 0.300 0.300 0.310 0.300 0.300 30,000 9,000 0.3000 167.7 167.7 173.3 167.7 167.7 54 167.72 0.00%
1999-09-20 0 0.300 - 0.310 - - 0 0 - 167.7 - 173.3 - - 0 - 0.00%
1999-09-17 0 0.300 - 0.300 0.280 0.300 186,000 52,760 0.2837 167.7 - 167.7 156.5 167.7 333 158.58 7.14%
1999-09-15 0 0.280 0.260 0.280 0.280 0.280 40,000 11,200 0.2800 156.5 145.4 156.5 156.5 156.5 72 156.54 -6.67%
1999-09-14 0 0.300 0.285 0.300 0.270 0.300 135,000 37,260 0.2760 167.7 159.3 167.7 150.9 167.7 241 154.30 11.11%
1999-09-13 0 0.270 0.260 0.280 0.270 0.270 20,000 5,400 0.2700 150.9 145.4 156.5 150.9 150.9 36 150.95 -3.57%
1999-09-10 0 0.280 0.280 0.285 0.260 0.285 70,000 18,500 0.2643 156.5 156.5 159.3 145.4 159.3 125 147.75 -1.75%
1999-09-09 0 0.285 0.260 0.285 0.250 0.285 186,000 48,930 0.2631 159.3 145.4 159.3 139.8 159.3 333 147.07 0.00%
1999-09-08 0 0.285 0.285 0.290 - - 0 0 - 159.3 159.3 162.1 - - 0 - 0.00%
1999-09-07 0 0.285 0.280 0.290 0.285 0.285 130,000 37,050 0.2850 159.3 156.5 162.1 159.3 159.3 233 159.34 0.00%
1999-09-06 0 0.285 - 0.295 0.285 0.295 20,000 5,810 0.2905 159.3 - 164.9 159.3 164.9 36 162.41 -6.56%
1999-09-03 0 0.305 0.295 0.305 - - 0 0 - 170.5 164.9 170.5 - - 0 - -1.61%
1999-09-02 0 0.310 - 0.310 - - 0 0 - 173.3 - 173.3 - - 0 - -3.12%
1999-09-01 0 0.320 - 0.320 - - 0 0 - 178.9 - 178.9 - - 0 - 0.00%
1999-08-31 0 0.320 - 0.320 - - 0 0 - 178.9 - 178.9 - - 0 - 0.00%
1999-08-30 0 0.320 - 0.320 - - 0 0 - 178.9 - 178.9 - - 0 - 0.00%
1999-08-27 0 0.320 - 0.320 - - 0 0 - 178.9 - 178.9 - - 0 - 0.00%
1999-08-26 0 0.320 - 0.320 - - 0 0 - 178.9 - 178.9 - - 0 - 0.00%
1999-08-25 0 0.320 0.280 0.320 0.320 0.320 110,000 35,200 0.3200 178.9 156.5 178.9 178.9 178.9 197 178.90 0.00%
1999-08-24 0 0.320 - 0.330 - - 0 0 - 178.9 - 184.5 - - 0 - 0.00%
1999-08-23 0 0.320 - - - - 0 0 - 178.9 - - - - 0 - 0.00%
1999-08-20 0 0.320 0.320 0.325 - - 0 0 - 178.9 178.9 181.7 - - 0 - 4.92%
1999-08-19 0 0.305 - - - - 0 0 - 170.5 - - - - 0 - 0.00%
1999-08-18 0 0.305 - 0.315 - - 0 0 - 170.5 - 176.1 - - 0 - 0.00%
1999-08-17 0 0.305 - 0.315 - - 0 0 - 170.5 - 176.1 - - 0 - 0.00%
1999-08-16 0 0.305 - 0.310 - - 0 0 - 170.5 - 173.3 - - 0 - 0.00%
1999-08-13 0 0.305 - 0.305 - - 0 0 - 170.5 - 170.5 - - 0 - 0.00%
1999-08-12 0 0.305 - 0.305 0.305 0.305 30,000 9,150 0.3050 170.5 - 170.5 170.5 170.5 54 170.52 0.00%
1999-08-11 0 0.305 - 0.305 0.305 0.305 70,000 21,350 0.3050 170.5 - 170.5 170.5 170.5 125 170.52 0.00%
1999-08-10 0 0.305 - 0.305 0.305 0.305 43,000 13,040 0.3033 170.5 - 170.5 170.5 170.5 77 169.54 0.00%
1999-08-09 0 0.305 - 0.305 0.305 0.315 80,000 24,700 0.3088 170.5 - 170.5 170.5 176.1 143 172.61 -1.61%
1999-08-06 0 0.310 0.285 0.310 0.280 0.310 20,000 5,760 0.2880 173.3 159.3 173.3 156.5 173.3 36 161.01 3.33%
1999-08-05 0 0.300 0.295 0.300 - - 0 0 - 167.7 164.9 167.7 - - 0 - -3.23%
1999-08-04 0 0.310 0.310 0.315 0.300 0.300 105,600 31,632 0.2995 173.3 173.3 176.1 167.7 167.7 189 167.47 -1.59%
1999-08-03 0 0.315 - 0.320 - - 0 0 - 176.1 - 178.9 - - 0 - 0.00%
1999-08-02 0 0.315 - 0.320 - - 0 0 - 176.1 - 178.9 - - 0 - 0.00%
1999-07-30 0 0.315 0.305 0.320 - - 0 0 - 176.1 170.5 178.9 - - 0 - 0.00%
1999-07-29 0 0.315 0.315 0.320 0.310 0.320 238,000 75,460 0.3171 176.1 176.1 178.9 173.3 178.9 426 177.26 -1.56%
1999-07-28 0 0.320 - 0.330 - - 0 0 - 178.9 - 184.5 - - 0 - 0.00%
1999-07-27 0 0.320 - 0.340 - - 0 0 - 178.9 - 190.1 - - 0 - 0.00%
1999-07-26 0 0.320 - 0.340 - - 0 0 - 178.9 - 190.1 - - 0 - 0.00%
1999-07-23 0 0.320 0.300 0.330 - - 0 0 - 178.9 167.7 184.5 - - 0 - 0.00%
1999-07-22 0 0.320 0.310 0.330 - - 0 0 - 178.9 173.3 184.5 - - 0 - 0.00%
1999-07-21 0 0.320 0.310 0.340 - - 0 0 - 178.9 173.3 190.1 - - 0 - 0.00%
1999-07-20 0 0.320 0.320 0.335 0.320 0.320 50,000 16,000 0.3200 178.9 178.9 187.3 178.9 178.9 89 178.90 -4.48%
1999-07-19 0 0.335 0.320 0.350 - - 0 0 - 187.3 178.9 195.7 - - 0 - 0.00%
1999-07-16 0 0.335 0.330 0.345 0.330 0.340 682,000 228,060 0.3344 187.3 184.5 192.9 184.5 190.1 1,220 186.95 -4.29%
1999-07-15 0 0.350 0.345 0.355 0.350 0.350 20,000 7,000 0.3500 195.7 192.9 198.5 195.7 195.7 36 195.68 -1.41%
1999-07-14 0 0.355 0.355 0.360 0.325 0.340 40,000 13,300 0.3325 198.5 198.5 201.3 181.7 190.1 72 185.89 2.90%
1999-07-13 0 0.345 0.335 0.345 0.315 0.350 1,164,000 388,350 0.3336 192.9 187.3 192.9 176.1 195.7 2,082 186.53 0.00%
1999-07-12 0 0.345 0.315 0.345 0.325 0.345 110,000 35,950 0.3268 192.9 176.1 192.9 181.7 192.9 197 182.72 0.00%
1999-07-09 0 0.345 - 0.345 - - 0 0 - 192.9 - 192.9 - - 0 - -1.43%
1999-07-08 0 0.350 - 0.350 - - 0 0 - 195.7 - 195.7 - - 0 - 0.00%
1999-07-07 0 0.350 0.340 0.360 0.325 0.350 202,000 67,250 0.3329 195.7 190.1 201.3 181.7 195.7 361 186.13 1.45%
1999-07-06 0 0.345 0.345 0.350 0.325 0.340 192,000 63,670 0.3316 192.9 192.9 195.7 181.7 190.1 343 185.40 -2.82%
1999-07-05 0 0.355 0.340 0.355 0.340 0.380 362,000 126,550 0.3496 198.5 190.1 198.5 190.1 212.4 648 195.44 7.58%
1999-07-02 0 0.330 0.320 0.330 0.320 0.340 468,000 152,980 0.3269 184.5 178.9 184.5 178.9 190.1 837 182.75 6.45%
1999-06-30 0 0.310 0.310 0.320 0.310 0.320 162,000 51,240 0.3163 173.3 173.3 178.9 173.3 178.9 290 176.83 -8.82%
1999-06-29 0 0.340 0.330 0.380 - - 0 0 - 190.1 184.5 212.4 - - 0 - 0.00%
1999-06-28 0 0.340 0.330 0.340 0.320 0.340 268,000 88,760 0.3312 190.1 184.5 190.1 178.9 190.1 479 185.16 3.03%
1999-06-25 0 0.330 0.310 0.340 - - 0 0 - 184.5 173.3 190.1 - - 0 - 0.00%
1999-06-24 0 0.330 0.330 0.340 0.330 0.350 856,000 295,770 0.3455 184.5 184.5 190.1 184.5 195.7 1,531 193.17 -2.94%
1999-06-23 0 0.340 0.340 0.345 0.320 0.355 1,668,000 568,430 0.3408 190.1 190.1 192.9 178.9 198.5 2,984 190.52 9.68%
1999-06-22 0 0.310 0.310 0.330 0.300 0.330 472,000 144,850 0.3069 173.3 173.3 184.5 167.7 184.5 844 171.57 1.64%
1999-06-21 0 0.305 0.300 0.305 0.300 0.315 263,000 80,010 0.3042 170.5 167.7 170.5 167.7 176.1 470 170.08 0.00%
1999-06-17 0 0.305 0.305 0.310 0.290 0.290 80,000 23,200 0.2900 170.5 170.5 173.3 162.1 162.1 143 162.13 3.39%
1999-06-16 0 0.295 0.295 0.310 0.285 0.295 70,000 20,450 0.2921 164.9 164.9 173.3 159.3 164.9 125 163.33 -3.28%
1999-06-15 0 0.305 - - - - 0 0 - 170.5 - - - - 0 - 0.00%
1999-06-14 0 0.305 0.305 0.325 0.305 0.305 90,000 27,450 0.3050 170.5 170.5 181.7 170.5 170.5 161 170.52 0.00%
1999-06-11 0 0.305 0.295 0.325 - - 0 0 - 170.5 164.9 181.7 - - 0 - 0.00%
1999-06-10 0 0.305 0.305 0.310 0.305 0.315 283,100 88,118 0.3113 170.5 170.5 173.3 170.5 176.1 506 174.02 -3.17%
1999-06-09 0 0.315 0.300 - 0.295 0.315 242,000 72,830 0.3010 176.1 167.7 - 164.9 176.1 433 168.25 8.62%
1999-06-08 0 0.290 0.290 0.300 - - 0 0 - 162.1 162.1 167.7 - - 0 - 1.75%
1999-06-07 0 0.285 0.275 - 0.285 0.285 122,000 34,770 0.2850 159.3 153.7 - 159.3 159.3 218 159.34 0.00%
1999-06-04 0 0.285 0.285 0.320 0.285 0.300 242,000 70,620 0.2918 159.3 159.3 178.9 159.3 167.7 433 163.15 -1.72%
1999-06-03 0 0.290 0.290 0.320 0.285 0.285 229,000 65,230 0.2848 162.1 162.1 178.9 159.3 159.3 410 159.25 3.57%
1999-06-02 0 0.280 0.280 0.310 0.280 0.310 82,000 23,180 0.2827 156.5 156.5 173.3 156.5 173.3 147 158.04 -6.67%
1999-06-01 0 0.300 0.290 0.320 - - 0 0 - 167.7 162.1 178.9 - - 0 - 0.00%
1999-05-31 0 0.300 0.280 0.320 0.280 0.280 46,000 12,880 0.2800 167.7 156.5 178.9 156.5 156.5 82 156.54 0.00%
1999-05-28 0 0.300 0.290 0.300 0.290 0.300 32,000 9,580 0.2994 167.7 162.1 167.7 162.1 167.7 57 167.37 3.45%
1999-05-27 0 0.290 0.290 0.315 0.280 0.310 102,620 30,935 0.3015 162.1 162.1 176.1 156.5 173.3 184 168.53 0.00%
1999-05-26 0 0.290 0.280 0.305 - - 0 0 - 162.1 156.5 170.5 - - 0 - 0.00%
1999-05-25 0 0.290 0.280 0.320 - - 0 0 - 162.1 156.5 178.9 - - 0 - 0.00%
1999-05-24 0 0.290 0.290 - 0.275 0.290 70,000 19,550 0.2793 162.1 162.1 - 153.7 162.1 125 156.14 0.00%
1999-05-21 0 0.290 0.290 - 0.285 0.290 281,000 80,960 0.2881 162.1 162.1 - 159.3 162.1 503 161.08 -6.45%
1999-05-20 0 0.310 0.275 0.310 0.270 0.310 232,000 65,100 0.2806 173.3 153.7 173.3 150.9 173.3 415 156.88 0.00%
1999-05-19 0 0.310 0.290 0.310 0.290 0.320 204,000 60,310 0.2956 173.3 162.1 173.3 162.1 178.9 365 165.28 3.33%
1999-05-18 0 0.300 0.280 0.320 - - 0 0 - 167.7 156.5 178.9 - - 0 - 0.00%
1999-05-17 0 0.300 0.290 0.325 0.300 0.305 150,000 45,400 0.3027 167.7 162.1 181.7 167.7 170.5 268 169.21 -1.64%
1999-05-14 0 0.305 0.305 0.310 0.285 0.305 226,000 66,960 0.2963 170.5 170.5 173.3 159.3 170.5 404 165.64 0.00%
1999-05-13 0 0.305 0.285 0.305 0.305 0.310 254,000 77,690 0.3059 170.5 159.3 170.5 170.5 173.3 454 171.00 -6.15%
1999-05-12 0 0.325 0.280 0.325 0.285 0.325 62,000 17,750 0.2863 181.7 156.5 181.7 159.3 181.7 111 160.06 6.56%
1999-05-11 0 0.305 - - - - 0 0 - 170.5 - - - - 0 - 0.00%
1999-05-10 0 0.305 - - - - 0 0 - 170.5 - - - - 0 - 0.00%
1999-05-07 0 0.305 0.305 0.310 0.290 0.325 570,000 177,350 0.3111 170.5 170.5 173.3 162.1 181.7 1,020 173.95 -11.59%
1999-05-06 0 0.345 0.345 0.350 0.320 0.360 1,760,200 599,132 0.3404 192.9 192.9 195.7 178.9 201.3 3,148 190.30 16.95%
1999-05-05 0 0.295 0.295 0.335 0.250 0.340 1,300,000 394,570 0.3035 164.9 164.9 187.3 139.8 190.1 2,325 169.69 18.00%
1999-05-04 0 0.250 - - 0.250 0.250 200,000 50,000 0.2500 139.8 - - 139.8 139.8 358 139.77 0.00%
1999-05-03 0 0.250 0.250 0.270 0.250 0.255 201,219 50,699 0.2520 139.8 139.8 150.9 139.8 142.6 360 140.86 0.00%
1999-04-30 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 139.8 - 139.8 139.8 139.8 89 139.77 0.00%
1999-04-29 0 0.250 - 0.250 0.250 0.270 127,865 32,113 0.2511 139.8 - 139.8 139.8 150.9 229 140.41 0.00%
1999-04-28 0 0.250 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
1999-04-27 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 139.8 - 139.8 139.8 139.8 89 139.77 0.00%
1999-04-26 0 0.250 - 0.250 0.250 0.250 110,000 27,500 0.2500 139.8 - 139.8 139.8 139.8 197 139.77 3.31%
1999-04-23 0 0.242 0.242 - 0.242 0.242 90,000 21,780 0.2420 135.3 135.3 - 135.3 135.3 161 135.30 0.83%
1999-04-22 0 0.240 0.238 - 0.240 0.240 310,000 74,400 0.2400 134.2 133.1 - 134.2 134.2 554 134.18 0.00%
1999-04-21 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
1999-04-20 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
1999-04-19 0 0.240 - 0.248 0.240 0.240 50,000 12,000 0.2400 134.2 - 138.7 134.2 134.2 89 134.18 0.42%
1999-04-16 0 0.239 0.235 0.239 - - 0 0 - 133.6 131.4 133.6 - - 0 - 0.00%
1999-04-15 0 0.239 0.239 - 0.236 0.248 320,000 76,870 0.2402 133.6 133.6 - 131.9 138.7 572 134.30 -0.42%
1999-04-14 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
1999-04-13 0 0.240 0.240 - 0.236 0.240 260,000 61,400 0.2362 134.2 134.2 - 131.9 134.2 465 132.03 0.00%
1999-04-12 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 134.2 - 134.2 134.2 134.2 36 134.18 0.00%
1999-04-09 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - -2.44%
1999-04-08 0 0.246 - 0.246 0.246 0.246 30,000 7,380 0.2460 137.5 - 137.5 137.5 137.5 54 137.53 -0.81%
1999-04-07 0 0.248 - 0.249 - - 0 0 - 138.7 - 139.2 - - 0 - 0.00%
1999-04-01 0 0.248 - 0.250 - - 0 0 - 138.7 - 139.8 - - 0 - 0.00%
1999-03-31 0 0.248 - 0.248 - - 0 0 - 138.7 - 138.7 - - 0 - 0.00%
1999-03-30 0 0.248 - 0.250 - - 0 0 - 138.7 - 139.8 - - 0 - 0.00%
1999-03-29 0 0.248 - - - - 0 0 - 138.7 - - - - 0 - 0.00%
1999-03-26 0 0.248 - 0.250 - - 0 0 - 138.7 - 139.8 - - 0 - 0.00%
1999-03-25 0 0.248 0.226 0.248 0.212 0.248 22,000 5,024 0.2284 138.7 126.4 138.7 118.5 138.7 39 127.67 3.33%
1999-03-24 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
1999-03-23 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - -4.00%
1999-03-22 0 0.250 - 0.260 - - 0 0 - 139.8 - 145.4 - - 0 - 0.00%
1999-03-19 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - 0.00%
1999-03-18 0 0.250 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
1999-03-17 0 0.250 0.250 - - - 0 0 - 139.8 139.8 - - - 0 - 4.17%
1999-03-16 0 0.240 - - - - 0 0 - 134.2 - - - - 0 - 0.00%
1999-03-15 0 0.240 - 0.240 0.240 0.240 10,000 2,400 0.2400 134.2 - 134.2 134.2 134.2 18 134.18 4.35%
1999-03-12 0 0.230 0.230 - - - 0 0 - 128.6 128.6 - - - 0 - 4.55%
1999-03-11 0 0.220 - - - - 0 0 - 123.0 - - - - 0 - 0.00%
1999-03-10 0 0.220 - - - - 0 0 - 123.0 - - - - 0 - 0.00%
1999-03-09 0 0.220 0.220 - - - 0 0 - 123.0 123.0 - - - 0 - 4.76%
1999-03-08 0 0.210 0.210 - - - 0 0 - 117.4 117.4 - - - 0 - 0.00%
1999-03-05 0 0.210 0.205 - 0.210 0.210 150,000 31,500 0.2100 117.4 114.6 - 117.4 117.4 268 117.41 -4.55%
1999-03-04 0 0.220 - - 0.220 0.220 20,000 4,400 0.2200 123.0 - - 123.0 123.0 36 123.00 -4.35%
1999-03-03 0 0.230 - - 0.230 0.230 18,000 4,140 0.2300 128.6 - - 128.6 128.6 32 128.59 0.00%
1999-03-02 0 0.230 - - - - 0 0 - 128.6 - - - - 0 - 0.00%
1999-03-01 0 0.230 - - - - 0 0 - 128.6 - - - - 0 - 0.00%
1999-02-26 0 0.230 - 0.230 - - 0 0 - 128.6 - 128.6 - - 0 - 0.00%
1999-02-25 0 0.230 - 0.230 - - 0 0 - 128.6 - 128.6 - - 0 - -2.13%
1999-02-24 0 0.235 - 0.235 - - 0 0 - 131.4 - 131.4 - - 0 - 0.00%
1999-02-23 0 0.235 - - - - 0 0 - 131.4 - - - - 0 - 0.00%
1999-02-22 0 0.235 - 0.235 - - 0 0 - 131.4 - 131.4 - - 0 - 0.00%
1999-02-19 0 0.235 - - - - 0 0 - 131.4 - - - - 0 - 0.00%
1999-02-15 0 0.235 - 0.235 - - 0 0 - 131.4 - 131.4 - - 0 - 0.00%
1999-02-12 0 0.235 - 0.235 - - 0 0 - 131.4 - 131.4 - - 0 - 0.00%
1999-02-11 0 0.235 - 0.235 - - 0 0 - 131.4 - 131.4 - - 0 - 0.00%
1999-02-10 0 0.235 - - - - 0 0 - 131.4 - - - - 0 - 0.00%
1999-02-09 0 0.235 - 0.235 - - 0 0 - 131.4 - 131.4 - - 0 - -0.42%
1999-02-08 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-02-05 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-02-04 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-02-03 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-02-02 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-02-01 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-29 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-28 0 0.236 - 0.236 - - 39,600 9,346 0.2360 131.9 - 131.9 - - 71 131.95 0.00%
1999-01-27 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-26 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-25 0 0.236 - - - - 0 0 - 131.9 - - - - 0 - 0.00%
1999-01-22 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-21 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-20 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-19 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-18 0 0.236 - 0.240 - - 0 0 - 131.9 - 134.2 - - 0 - 0.00%
1999-01-15 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-14 0 0.236 - 0.236 - - 0 0 - 131.9 - 131.9 - - 0 - 0.00%
1999-01-13 0 0.236 - 0.255 0.236 0.240 20,000 4,760 0.2380 131.9 - 142.6 131.9 134.2 36 133.06 -9.23%
1999-01-12 0 0.260 0.248 0.260 - - 0 0 - 145.4 138.7 145.4 - - 0 - -1.89%
1999-01-11 0 0.265 - - - - 0 0 - 148.2 - - - - 0 - 0.00%
1999-01-08 0 0.265 0.250 0.265 0.250 0.265 18,000 4,630 0.2572 148.2 139.8 148.2 139.8 148.2 32 143.81 -1.85%
1999-01-07 0 0.270 - 0.270 0.265 0.270 12,000 3,190 0.2658 150.9 - 150.9 148.2 150.9 21 148.62 3.85%
1999-01-06 0 0.260 0.260 0.270 - - 0 0 - 145.4 145.4 150.9 - - 0 - 4.00%
1999-01-05 0 0.250 - - 0.250 0.250 10,000 2,500 0.2500 139.8 - - 139.8 139.8 18 139.77 -7.41%
1999-01-04 0 0.270 - 0.270 - - 0 0 - 150.9 - 150.9 - - 0 - 0.00%
1998-12-31 0 0.270 - - - - 0 0 - 150.9 - - - - 0 - 0.00%
1998-12-30 0 0.270 - 0.270 0.270 0.270 100,000 27,000 0.2700 150.9 - 150.9 150.9 150.9 179 150.95 0.00%
1998-12-29 0 0.270 - 0.270 0.260 0.270 222,000 59,740 0.2691 150.9 - 150.9 145.4 150.9 397 150.45 0.00%
1998-12-28 0 0.270 0.260 0.270 - - 0 0 - 150.9 145.4 150.9 - - 0 - -3.57%
1998-12-24 0 0.280 - 0.280 - - 0 0 - 156.5 - 156.5 - - 0 - -3.45%
1998-12-23 0 0.290 0.250 - - - 0 0 - 162.1 139.8 - - - 0 - 0.00%
1998-12-22 0 0.290 - 0.290 - - 0 0 - 162.1 - 162.1 - - 0 - 0.00%
1998-12-21 0 0.290 - 0.290 0.290 0.290 70,000 20,300 0.2900 162.1 - 162.1 162.1 162.1 125 162.13 0.00%
1998-12-18 0 0.290 0.270 0.290 - - 0 0 - 162.1 150.9 162.1 - - 0 - 0.00%
1998-12-17 0 0.290 0.270 0.290 - - 1,038 291 0.2803 162.1 150.9 162.1 - - 2 156.73 0.00%
1998-12-16 0 0.290 0.270 - - - 0 0 - 162.1 150.9 - - - 0 - 0.00%
1998-12-15 0 0.290 0.270 0.300 - - 0 0 - 162.1 150.9 167.7 - - 0 - 0.00%
1998-12-14 0 0.290 - 0.300 - - 0 0 - 162.1 - 167.7 - - 0 - 0.00%
1998-12-11 0 0.290 0.270 0.300 - - 0 0 - 162.1 150.9 167.7 - - 0 - 0.00%
1998-12-10 0 0.290 0.270 0.300 - - 0 0 - 162.1 150.9 167.7 - - 0 - 0.00%
1998-12-09 0 0.290 0.290 0.300 0.280 0.280 10,000 2,800 0.2800 162.1 162.1 167.7 156.5 156.5 18 156.54 -3.33%
1998-12-08 0 0.300 0.280 0.310 - - 0 0 - 167.7 156.5 173.3 - - 0 - 0.00%
1998-12-07 0 0.300 0.300 0.320 - - 0 0 - 167.7 167.7 178.9 - - 0 - 3.45%
1998-12-04 0 0.290 0.270 - - - 0 0 - 162.1 150.9 - - - 0 - 0.00%
1998-12-03 0 0.290 0.270 0.300 - - 0 0 - 162.1 150.9 167.7 - - 0 - 0.00%
1998-12-02 0 0.290 0.250 0.300 0.270 0.290 129,200 36,860 0.2853 162.1 139.8 167.7 150.9 162.1 231 159.50 0.00%
1998-12-01 0 0.290 0.260 0.300 0.290 0.290 100,000 29,000 0.2900 162.1 145.4 167.7 162.1 162.1 179 162.13 -3.33%
1998-11-30 0 0.300 - 0.300 0.290 0.310 256,000 76,740 0.2998 167.7 - 167.7 162.1 173.3 458 167.59 0.00%
1998-11-27 0 0.300 - - - - 0 0 - 167.7 - - - - 0 - 0.00%
1998-11-26 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 167.7 - 167.7 167.7 167.7 18 167.72 3.45%
1998-11-25 0 0.290 0.260 0.310 - - 0 0 - 162.1 145.4 173.3 - - 0 - 0.00%
1998-11-24 0 0.290 0.285 - 0.285 0.290 587,000 169,160 0.2882 162.1 159.3 - 159.3 162.1 1,050 161.11 -1.69%
1998-11-23 0 0.295 0.265 0.295 0.280 0.300 218,000 61,230 0.2809 164.9 148.2 164.9 156.5 167.7 390 157.03 0.00%
1998-11-20 0 0.295 0.260 0.295 0.280 0.300 302,000 87,950 0.2912 164.9 145.4 164.9 156.5 167.7 540 162.82 -1.67%
1998-11-19 0 0.300 0.290 0.310 0.300 0.310 290,000 88,200 0.3041 167.7 162.1 173.3 167.7 173.3 519 170.04 11.11%
1998-11-18 0 0.270 0.270 0.300 0.270 0.275 120,000 32,650 0.2721 150.9 150.9 167.7 150.9 153.7 215 152.11 -6.90%
1998-11-17 0 0.290 0.260 0.300 0.280 0.290 138,000 39,020 0.2828 162.1 145.4 167.7 156.5 162.1 247 158.08 -3.33%
1998-11-16 0 0.300 0.280 0.300 0.280 0.300 24,000 6,800 0.2833 167.7 156.5 167.7 156.5 167.7 43 158.40 7.14%
1998-11-13 0 0.280 0.280 0.310 0.280 0.300 104,000 30,100 0.2894 156.5 156.5 173.3 156.5 167.7 186 161.81 -6.67%
1998-11-12 0 0.300 0.280 0.300 - - 0 0 - 167.7 156.5 167.7 - - 0 - 0.00%
1998-11-11 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 167.7 156.5 167.7 167.7 167.7 18 167.72 7.14%
1998-11-10 0 0.280 0.260 0.280 0.250 0.280 272,000 70,490 0.2592 156.5 145.4 156.5 139.8 156.5 487 144.89 7.69%
1998-11-09 0 0.260 0.260 - 0.260 0.280 388,000 106,840 0.2754 145.4 145.4 - 145.4 156.5 694 153.95 -3.70%
1998-11-06 0 0.270 0.250 0.280 0.270 0.305 424,000 123,750 0.2919 150.9 139.8 156.5 150.9 170.5 758 163.17 -15.62%
1998-11-05 0 0.320 0.310 0.330 0.250 0.370 1,518,000 488,290 0.3217 178.9 173.3 184.5 139.8 206.9 2,715 179.84 29.03%
1998-11-04 0 0.248 0.244 - 0.230 0.248 176,000 42,104 0.2392 138.7 136.4 - 128.6 138.7 315 133.75 6.90%
1998-11-03 0 0.232 0.225 0.232 0.224 0.232 274,000 62,376 0.2276 129.7 125.8 129.7 125.2 129.7 490 127.27 5.45%
1998-11-02 0 0.220 - - 0.220 0.220 100,000 22,000 0.2200 123.0 - - 123.0 123.0 179 123.00 1.85%
1998-10-30 0 0.216 0.204 0.220 0.203 0.216 420,000 87,450 0.2082 120.8 114.1 123.0 113.5 120.8 751 116.41 4.35%
1998-10-29 0 0.207 - - 0.207 0.207 24,000 4,968 0.2070 115.7 - - 115.7 115.7 43 115.73 1.97%
1998-10-27 0 0.203 - - - - 0 0 - 113.5 - - - - 0 - 0.00%
1998-10-26 0 0.203 0.180 0.203 0.199 0.203 560,000 111,456 0.1990 113.5 100.6 113.5 111.3 113.5 1,002 111.27 2.01%
1998-10-23 0 0.199 - 0.199 - - 0 0 - 111.3 - 111.3 - - 0 - 0.00%
1998-10-22 0 0.199 0.196 0.199 0.199 0.201 620,948 123,661 0.1991 111.3 109.6 111.3 111.3 112.4 1,111 111.34 0.00%
1998-10-21 0 0.199 0.195 0.203 0.195 0.199 100,000 19,700 0.1970 111.3 109.0 113.5 109.0 111.3 179 110.14 2.05%
1998-10-20 0 0.195 0.190 - 0.180 0.195 160,000 30,050 0.1878 109.0 106.2 - 100.6 109.0 286 105.00 8.33%
1998-10-19 0 0.180 0.180 - 0.166 0.170 220,000 36,600 0.1664 100.6 100.6 - 92.81 95.04 394 93.009 8.43%
1998-10-16 0 0.166 0.165 0.178 0.160 0.166 1,180,000 191,500 0.1623 92.81 92.25 99.51 89.45 92.81 2,111 90.731 -4.60%
1998-10-15 0 0.174 0.160 0.174 0.162 0.174 206,000 33,444 0.1623 97.28 89.45 97.28 90.57 97.28 368 90.765 2.35%
1998-10-14 0 0.170 0.170 - 0.160 0.160 30,000 4,800 0.1600 95.04 95.04 - 89.45 89.45 54 89.452 3.03%
1998-10-13 0 0.165 - 0.168 0.165 0.165 200,000 33,000 0.1650 92.25 - 93.92 92.25 92.25 358 92.247 0.00%
1998-10-12 0 0.165 - - 0.165 0.165 190,000 31,350 0.1650 92.25 - - 92.25 92.25 340 92.247 9.27%
1998-10-09 0 0.151 0.151 - 0.151 0.151 26,747 4,032 0.1507 84.42 84.42 - 84.42 84.42 48 84.278 0.67%
1998-10-08 0 0.150 0.150 - 0.142 0.150 100,000 14,670 0.1467 83.86 83.86 - 79.39 83.86 179 82.016 6.38%
1998-10-07 0 0.141 0.141 0.145 0.138 0.141 610,000 85,650 0.1404 78.83 78.83 81.07 77.15 78.83 1,091 78.499 0.71%
1998-10-05 0 0.140 0.140 0.145 0.140 0.140 771,600 108,008 0.1400 78.27 78.27 81.07 78.27 78.27 1,380 78.259 -6.67%
1998-09-30 0 0.150 0.145 0.150 0.140 0.150 272,000 39,404 0.1449 83.86 81.07 83.86 78.27 83.86 487 80.992 0.00%
1998-09-29 0 0.150 - 0.154 - - 0 0 - 83.86 - 86.10 - - 0 - 0.00%
1998-09-28 0 0.150 - 0.150 - - 0 0 - 83.86 - 83.86 - - 0 - 0.00%
1998-09-25 0 0.150 - - - - 0 0 - 83.86 - - - - 0 - 0.00%
1998-09-24 0 0.150 - 0.154 - - 0 0 - 83.86 - 86.10 - - 0 - 0.00%
1998-09-23 0 0.150 - 0.155 - - 0 0 - 83.86 - 86.66 - - 0 - 0.00%
1998-09-22 0 0.150 - - - - 0 0 - 83.86 - - - - 0 - 0.00%
1998-09-21 0 0.150 - 0.150 - - 0 0 - 83.86 - 83.86 - - 0 - -3.23%
1998-09-18 0 0.155 - 0.155 - - 0 0 - 86.66 - 86.66 - - 0 - 0.00%
1998-09-17 0 0.155 - 0.155 - - 0 0 - 86.66 - 86.66 - - 0 - -1.27%
1998-09-16 0 0.157 - 0.159 - - 0 0 - 87.77 - 88.89 - - 0 - 0.00%
1998-09-15 0 0.157 - 0.157 0.157 0.157 76,000 11,932 0.1570 87.77 - 87.77 87.77 87.77 136 87.774 0.64%
1998-09-14 0 0.156 - 0.156 0.156 0.156 100,000 15,600 0.1560 87.22 - 87.22 87.22 87.22 179 87.215 0.00%
1998-09-11 0 0.156 - 0.160 - - 0 0 - 87.22 - 89.45 - - 0 - 0.00%
1998-09-10 0 0.156 - - - - 0 0 - 87.22 - - - - 0 - 0.00%
1998-09-09 0 0.156 - 0.164 - - 0 0 - 87.22 - 91.69 - - 0 - 0.00%
1998-09-08 0 0.156 0.156 0.160 0.156 0.168 366,000 58,420 0.1596 87.22 87.22 89.45 87.22 93.92 655 89.238 -4.88%
1998-09-07 0 0.164 0.148 0.164 0.160 0.164 14,000 2,256 0.1611 91.69 82.74 91.69 89.45 91.69 25 90.091 7.89%
1998-09-04 0 0.152 0.150 0.152 0.148 0.152 198,000 29,704 0.1500 84.98 83.86 84.98 82.74 84.98 354 83.872 2.70%
1998-09-03 0 0.148 0.148 0.155 0.143 0.160 506,000 75,078 0.1484 82.74 82.74 86.66 79.95 89.45 905 82.953 -7.50%
1998-09-02 0 0.160 - 0.164 - - 0 0 - 89.45 - 91.69 - - 0 - 0.00%
1998-09-01 0 0.160 - 0.160 - - 0 0 - 89.45 - 89.45 - - 0 - -5.88%
1998-08-31 0 0.170 - - - - 0 0 - 95.04 - - - - 0 - 0.00%
1998-08-28 0 0.170 - - - - 0 0 - 95.04 - - - - 0 - 0.00%
1998-08-27 0 0.170 0.170 - 0.150 0.170 230,000 35,300 0.1535 95.04 95.04 - 83.86 95.04 411 85.806 0.00%
1998-08-26 0 0.170 - 0.170 - - 0 0 - 95.04 - 95.04 - - 0 - 0.00%
1998-08-25 0 0.170 - 0.170 - - 0 0 - 95.04 - 95.04 - - 0 - -1.16%
1998-08-24 0 0.172 - 0.172 - - 0 0 - 96.16 - 96.16 - - 0 - -1.71%
1998-08-21 0 0.175 - 0.175 - - 0 0 - 97.84 - 97.84 - - 0 - -0.57%
1998-08-20 0 0.176 - 0.180 - - 0 0 - 98.40 - 100.6 - - 0 - 0.00%
1998-08-19 0 0.176 - 0.176 - - 0 0 - 98.40 - 98.40 - - 0 - 0.00%
1998-08-18 0 0.176 - 0.178 - - 0 0 - 98.40 - 99.51 - - 0 - 0.00%
1998-08-14 0 0.176 - 0.180 0.176 0.180 150,000 26,800 0.1787 98.40 - 100.6 98.40 100.6 268 99.888 -4.86%
1998-08-13 0 0.185 - 0.185 - - 0 0 - 103.4 - 103.4 - - 0 - -0.54%
1998-08-12 0 0.186 - 0.186 - - 0 0 - 104.0 - 104.0 - - 0 - -2.11%
1998-08-11 0 0.190 - 0.190 - - 0 0 - 106.2 - 106.2 - - 0 - -1.04%
1998-08-10 0 0.192 - 0.192 - - 0 0 - 107.3 - 107.3 - - 0 - -0.52%
1998-08-07 0 0.193 - 0.193 - - 0 0 - 107.9 - 107.9 - - 0 - -1.53%
1998-08-06 0 0.196 - 0.196 - - 0 0 - 109.6 - 109.6 - - 0 - -1.01%
1998-08-05 0 0.198 - 0.198 - - 0 0 - 110.7 - 110.7 - - 0 - 0.00%
1998-08-04 0 0.198 - 0.198 0.188 0.198 54,000 10,212 0.1891 110.7 - 110.7 105.1 110.7 97 105.73 -1.00%
1998-08-03 0 0.200 - 0.200 - - 0 0 - 111.8 - 111.8 - - 0 - 0.00%
1998-07-31 0 0.200 - 0.200 - - 0 0 - 111.8 - 111.8 - - 0 - 0.00%
1998-07-30 0 0.200 - 0.200 - - 0 0 - 111.8 - 111.8 - - 0 - 0.00%
1998-07-29 0 0.200 - 0.200 0.198 0.200 10,000 1,988 0.1988 111.8 - 111.8 110.7 111.8 18 111.14 0.00%
1998-07-28 0 0.200 - 0.205 0.196 0.208 120,000 24,120 0.2010 111.8 - 114.6 109.6 116.3 215 112.37 -4.76%
1998-07-27 0 0.210 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
1998-07-24 0 0.210 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
1998-07-23 0 0.210 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
1998-07-22 0 0.210 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
1998-07-21 0 0.210 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
1998-07-20 0 0.210 - - - - 0 0 - 117.4 - - - - 0 - 0.00%
1998-07-17 0 0.210 0.208 0.210 0.208 0.210 40,000 8,360 0.2090 117.4 116.3 117.4 116.3 117.4 72 116.85 0.96%
1998-07-16 0 0.208 0.200 0.208 0.207 0.208 20,000 4,156 0.2078 116.3 111.8 116.3 115.7 116.3 36 116.18 -0.48%
1998-07-15 0 0.209 0.206 0.210 0.196 0.209 138,000 27,772 0.2012 116.8 115.2 117.4 109.6 116.8 247 112.51 2.45%
1998-07-14 0 0.204 0.204 - 0.192 0.200 200,000 39,448 0.1972 114.1 114.1 - 107.3 111.8 358 110.27 2.00%
1998-07-13 0 0.200 - 0.220 0.200 0.220 116,000 24,512 0.2113 111.8 - 123.0 111.8 123.0 207 118.14 -16.67%
1998-07-10 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
1998-07-09 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - 0.00%
1998-07-08 0 0.240 - 0.240 - - 0 0 - 134.2 - 134.2 - - 0 - -1.64%
1998-07-07 0 0.244 - 0.244 - - 0 0 - 136.4 - 136.4 - - 0 - 0.00%
1998-07-06 0 0.244 - 0.244 - - 0 0 - 136.4 - 136.4 - - 0 - 0.00%
1998-07-03 0 0.244 - 0.244 - - 0 0 - 136.4 - 136.4 - - 0 - 0.00%
1998-07-02 0 0.244 - 0.246 - - 0 0 - 136.4 - 137.5 - - 0 - 0.00%
1998-06-30 0 0.244 - 0.248 - - 0 0 - 136.4 - 138.7 - - 0 - 0.00%
1998-06-29 0 0.244 0.244 0.250 0.244 0.244 8,000 1,952 0.2440 136.4 136.4 139.8 136.4 136.4 14 136.41 -1.61%
1998-06-26 0 0.248 - 0.248 0.248 0.248 2,000 496 0.2480 138.7 - 138.7 138.7 138.7 4 138.65 -0.80%
1998-06-25 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - 0.00%
1998-06-24 0 0.250 0.246 - 0.250 0.250 70,000 17,500 0.2500 139.8 137.5 - 139.8 139.8 125 139.77 0.00%
1998-06-23 0 0.250 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
1998-06-22 0 0.250 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
1998-06-19 0 0.250 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
1998-06-18 0 0.250 - 0.250 - - 0 0 - 139.8 - 139.8 - - 0 - 0.00%
1998-06-17 0 0.250 - - - - 0 0 - 139.8 - - - - 0 - 0.00%
1998-06-16 0 0.250 - 0.270 - - 0 0 - 139.8 - 150.9 - - 0 - 0.00%
1998-06-15 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 139.8 - 139.8 139.8 139.8 89 139.77 -7.41%
1998-06-12 0 0.270 0.270 0.290 0.270 0.270 10,000 2,700 0.2700 150.9 150.9 162.1 150.9 150.9 18 150.95 -6.90%
1998-06-11 0 0.290 - 0.290 - - 0 0 - 162.1 - 162.1 - - 0 - 0.00%
1998-06-10 0 0.290 - 0.290 - - 0 0 - 162.1 - 162.1 - - 0 - 0.00%
1998-06-09 0 0.290 - 0.300 - - 0 0 - 162.1 - 167.7 - - 0 - 0.00%
1998-06-08 0 0.290 - 0.290 - - 0 0 - 162.1 - 162.1 - - 0 - 0.00%
1998-06-05 0 0.290 - 0.300 - - 0 0 - 162.1 - 167.7 - - 0 - 0.00%
1998-06-04 0 0.290 - 0.290 - - 0 0 - 162.1 - 162.1 - - 0 - 0.00%
1998-06-03 0 0.290 - - - - 0 0 - 162.1 - - - - 0 - 0.00%
1998-06-02 0 0.290 - 0.290 - - 0 0 - 162.1 - 162.1 - - 0 - -1.69%
1998-06-01 0 0.295 - 0.300 - - 0 0 - 164.9 - 167.7 - - 0 - 0.00%
1998-05-29 0 0.295 - 0.300 - - 0 0 - 164.9 - 167.7 - - 0 - 0.00%
1998-05-28 0 0.295 - 0.295 - - 0 0 - 164.9 - 164.9 - - 0 - 0.00%
1998-05-27 0 0.295 - 0.295 - - 0 0 - 164.9 - 164.9 - - 0 - 0.00%
1998-05-26 0 0.295 - 0.295 - - 0 0 - 164.9 - 164.9 - - 0 - -1.67%
1998-05-25 0 0.300 - 0.300 - - 0 0 - 167.7 - 167.7 - - 0 - 0.00%
1998-05-22 0 0.300 - 0.300 - - 0 0 - 167.7 - 167.7 - - 0 - 0.00%
1998-05-21 0 0.300 - 0.300 - - 0 0 - 167.7 - 167.7 - - 0 - 0.00%
1998-05-20 0 0.300 0.260 0.300 0.280 0.300 30,000 8,520 0.2840 167.7 145.4 167.7 156.5 167.7 54 158.78 5.26%
1998-05-19 0 0.285 0.270 0.300 - - 0 0 - 159.3 150.9 167.7 - - 0 - 0.00%
1998-05-18 0 0.285 0.270 0.290 - - 0 0 - 159.3 150.9 162.1 - - 0 - 0.00%
1998-05-15 0 0.285 - 0.295 - - 0 0 - 159.3 - 164.9 - - 0 - 0.00%
1998-05-14 0 0.285 - 0.295 - - 0 0 - 159.3 - 164.9 - - 0 - 0.00%
1998-05-13 0 0.285 0.270 0.300 - - 0 0 - 159.3 150.9 167.7 - - 0 - 0.00%
1998-05-12 0 0.285 0.285 0.290 0.270 0.270 10,000 2,700 0.2700 159.3 159.3 162.1 150.9 150.9 18 150.95 -3.39%
1998-05-11 0 0.295 0.285 0.300 0.290 0.295 373,000 108,510 0.2909 164.9 159.3 167.7 162.1 164.9 667 162.64 -1.67%
1998-05-08 0 0.300 0.285 0.300 0.300 0.300 26,000 7,800 0.3000 167.7 159.3 167.7 167.7 167.7 47 167.72 0.00%
1998-05-07 0 0.300 0.300 0.315 0.300 0.300 170,000 51,000 0.3000 167.7 167.7 176.1 167.7 167.7 304 167.72 0.00%
1998-05-06 0 0.300 0.295 0.320 0.270 0.300 40,000 11,400 0.2850 167.7 164.9 178.9 150.9 167.7 72 159.34 0.00%
1998-05-05 0 0.300 0.300 - 0.280 0.280 20,000 5,600 0.2800 167.7 167.7 - 156.5 156.5 36 156.54 0.00%
1998-05-04 0 0.300 - 0.300 - - 0 0 - 167.7 - 167.7 - - 0 - -4.76%
1998-05-01 0 0.315 0.300 0.320 0.280 0.315 254,000 78,640 0.3096 176.1 167.7 178.9 156.5 176.1 454 173.09 5.00%
1998-04-30 0 0.300 0.280 0.300 - - 50,000 15,000 0.3000 167.7 156.5 167.7 - - 89 167.72 0.00%
1998-04-29 0 0.300 0.280 0.300 - - 0 0 - 167.7 156.5 167.7 - - 0 - -4.76%
1998-04-28 0 0.315 0.290 0.320 - - 0 0 - 176.1 162.1 178.9 - - 0 - 0.00%
1998-04-27 0 0.315 0.295 0.330 - - 0 0 - 176.1 164.9 184.5 - - 0 - 0.00%
1998-04-24 0 0.315 0.305 0.320 0.300 0.315 150,000 46,000 0.3067 176.1 170.5 178.9 167.7 176.1 268 171.45 1.61%
1998-04-23 0 0.310 0.310 - 0.310 0.310 94,000 29,140 0.3100 173.3 173.3 - 173.3 173.3 168 173.31 -3.12%
1998-04-22 0 0.320 0.320 0.340 0.320 0.335 180,000 58,380 0.3243 178.9 178.9 190.1 178.9 187.3 322 181.33 -5.88%
1998-04-21 0 0.340 0.325 0.340 0.330 0.350 54,000 17,900 0.3315 190.1 181.7 190.1 184.5 195.7 97 185.32 0.00%
1998-04-20 0 0.340 0.330 0.350 - - 0 0 - 190.1 184.5 195.7 - - 0 - 0.00%
1998-04-17 0 0.340 0.320 0.340 - - 0 0 - 190.1 178.9 190.1 - - 0 - -1.45%
1998-04-16 0 0.345 0.320 0.350 0.310 0.345 116,000 37,460 0.3229 192.9 178.9 195.7 173.3 192.9 207 180.54 1.47%
1998-04-15 0 0.340 0.325 0.340 - - 0 0 - 190.1 181.7 190.1 - - 0 - 0.00%
1998-04-14 0 0.340 0.340 0.355 0.320 0.335 214,000 70,980 0.3317 190.1 190.1 198.5 178.9 187.3 383 185.43 -1.45%
1998-04-09 0 0.345 0.330 0.345 0.345 0.345 160,000 55,200 0.3450 192.9 184.5 192.9 192.9 192.9 286 192.88 0.00%
1998-04-08 0 0.345 0.345 0.360 0.340 0.350 150,000 51,410 0.3427 192.9 192.9 201.3 190.1 195.7 268 191.61 4.55%
1998-04-07 0 0.330 0.330 0.340 0.330 0.350 138,000 47,540 0.3445 184.5 184.5 190.1 184.5 195.7 247 192.60 3.13%
1998-04-03 0 0.320 0.340 0.350 0.320 0.320 96,000 30,720 0.3200 178.9 190.1 195.7 178.9 178.9 172 178.90 0.00%
1998-04-02 0 0.320 0.320 0.355 0.320 0.370 638,000 222,200 0.3483 178.9 178.9 198.5 178.9 206.9 1,141 194.71 -8.57%
1998-04-01 0 0.350 0.340 0.350 0.340 0.350 102,000 34,700 0.3402 195.7 190.1 195.7 190.1 195.7 182 190.19 -2.78%
1998-03-31 0 0.360 0.340 0.370 0.350 0.360 270,000 97,000 0.3593 201.3 190.1 206.9 195.7 201.3 483 200.85 2.86%
1998-03-30 0 0.350 0.335 0.350 0.330 0.350 280,000 93,380 0.3335 195.7 187.3 195.7 184.5 195.7 501 186.45 2.94%
1998-03-27 0 0.340 0.335 0.355 0.340 0.340 50,000 17,000 0.3400 190.1 187.3 198.5 190.1 190.1 89 190.08 -2.86%
1998-03-26 0 0.350 0.350 0.360 0.350 0.360 520,000 184,100 0.3540 195.7 195.7 201.3 195.7 201.3 930 197.93 -4.11%
1998-03-25 0 0.365 0.365 0.380 0.335 0.385 852,000 301,870 0.3543 204.1 204.1 212.4 187.3 215.2 1,524 198.08 10.61%
1998-03-24 0 0.330 0.330 0.340 0.330 0.330 50,000 16,500 0.3300 184.5 184.5 190.1 184.5 184.5 89 184.49 -4.35%
1998-03-23 0 0.345 0.345 0.350 0.330 0.330 20,000 6,600 0.3300 192.9 192.9 195.7 184.5 184.5 36 184.49 0.00%
1998-03-20 0 0.345 0.330 0.345 0.330 0.345 126,000 42,110 0.3342 192.9 184.5 192.9 184.5 192.9 225 186.85 -1.43%
1998-03-19 0 0.350 0.330 0.360 0.345 0.360 130,000 45,560 0.3505 195.7 184.5 201.3 192.9 201.3 233 195.93 -1.41%
1998-03-18 0 0.355 - 0.360 - - 0 0 - 198.5 - 201.3 - - 0 - 0.00%
1998-03-17 0 0.355 - 0.360 - - 0 0 - 198.5 - 201.3 - - 0 - 0.00%
1998-03-16 0 0.355 0.355 0.360 0.340 0.340 4,000 1,360 0.3400 198.5 198.5 201.3 190.1 190.1 7 190.08 1.43%
1998-03-13 0 0.350 0.335 0.350 0.330 0.350 170,000 56,300 0.3312 195.7 187.3 195.7 184.5 195.7 304 185.15 0.00%
1998-03-12 0 0.350 0.325 0.355 0.330 0.375 164,000 57,100 0.3482 195.7 181.7 198.5 184.5 209.7 293 194.65 -9.09%
1998-03-11 0 0.385 0.365 0.385 0.370 0.385 664,000 249,080 0.3751 215.2 204.1 215.2 206.9 215.2 1,188 209.72 2.67%
1998-03-10 0 0.375 0.375 0.380 0.370 0.375 194,000 72,300 0.3727 209.7 209.7 212.4 206.9 209.7 347 208.36 0.00%
1998-03-09 0 0.375 0.365 0.380 - - 1 0 - 209.7 204.1 212.4 - - 0 - 0.00%
1998-03-06 0 0.375 0.375 0.380 0.365 0.365 30,000 10,950 0.3650 209.7 209.7 212.4 204.1 204.1 54 204.06 -5.06%
1998-03-05 0 0.395 0.370 0.395 - - 0 0 - 220.8 206.9 220.8 - - 0 - -1.25%
1998-03-04 0 0.400 0.385 0.400 0.380 0.400 72,000 27,400 0.3806 223.6 215.2 223.6 212.4 223.6 129 212.76 0.00%
1998-03-03 0 0.400 0.375 0.400 0.380 0.400 582,000 221,200 0.3801 223.6 209.7 223.6 212.4 223.6 1,041 212.49 2.56%
1998-03-02 0 0.390 0.385 0.390 0.380 0.400 600,000 233,150 0.3886 218.0 215.2 218.0 212.4 223.6 1,073 217.25 -2.50%
1998-02-27 0 0.400 0.390 0.400 0.395 0.400 180,000 71,560 0.3976 223.6 218.0 223.6 220.8 223.6 322 222.26 0.00%
1998-02-26 0 0.400 0.395 0.410 0.390 0.415 520,000 207,650 0.3993 223.6 220.8 229.2 218.0 232.0 930 223.25 0.00%
1998-02-25 0 0.400 0.390 0.400 0.390 0.400 160,000 63,400 0.3963 223.6 218.0 223.6 218.0 223.6 286 221.53 0.00%
1998-02-24 0 0.400 0.380 0.400 0.385 0.400 112,000 43,300 0.3866 223.6 212.4 223.6 215.2 223.6 200 216.14 2.56%
1998-02-23 0 0.390 0.385 0.400 0.385 0.390 680,000 263,584 0.3876 218.0 215.2 223.6 215.2 218.0 1,216 216.71 -4.88%
1998-02-20 0 0.410 0.380 0.410 0.385 0.410 220,000 87,740 0.3988 229.2 212.4 229.2 215.2 229.2 394 222.97 5.13%
1998-02-19 0 0.390 0.390 0.410 0.390 0.430 772,000 310,300 0.4019 218.0 218.0 229.2 218.0 240.4 1,381 224.72 -4.88%
1998-02-18 0 0.410 0.400 0.410 0.380 0.410 550,000 219,400 0.3989 229.2 223.6 229.2 212.4 229.2 984 223.02 7.89%
1998-02-17 0 0.380 0.375 0.385 0.370 0.380 320,000 119,820 0.3744 212.4 209.7 215.2 206.9 212.4 572 209.34 0.00%
1998-02-16 0 0.380 0.360 0.380 - - 0 0 - 212.4 201.3 212.4 - - 0 - 0.00%
1998-02-13 0 0.380 0.375 0.390 0.380 0.400 550,000 211,500 0.3845 212.4 209.7 218.0 212.4 223.6 984 214.99 -2.56%
1998-02-12 0 0.390 0.390 0.400 0.370 0.400 530,000 205,850 0.3884 218.0 218.0 223.6 206.9 223.6 948 217.14 2.63%
1998-02-11 0 0.380 0.380 0.395 0.380 0.410 2,150,000 859,750 0.3999 212.4 212.4 220.8 212.4 229.2 3,846 223.56 -2.56%
1998-02-10 0 0.390 0.375 0.390 0.360 0.400 938,000 356,990 0.3806 218.0 209.7 218.0 201.3 223.6 1,678 212.78 -7.14%
1998-02-09 0 0.420 0.405 0.430 0.400 0.430 1,370,000 574,050 0.4190 234.8 226.4 240.4 223.6 240.4 2,450 234.26 5.00%
1998-02-06 0 0.400 0.400 0.410 0.390 0.430 1,382,000 567,520 0.4107 223.6 223.6 229.2 218.0 240.4 2,472 229.58 8.11%
1998-02-05 0 0.370 0.370 0.380 0.300 0.380 1,114,000 390,900 0.3509 206.9 206.9 212.4 167.7 212.4 1,993 196.18 37.04%
1998-02-04 0 0.270 0.270 0.300 0.260 0.290 342,000 95,220 0.2784 150.9 150.9 167.7 145.4 162.1 612 155.66 12.50%
1998-02-03 0 0.240 0.240 - 0.234 0.240 86,000 19,976 0.2323 134.2 134.2 - 130.8 134.2 154 129.86 7.62%
1998-02-02 0 0.223 0.223 0.236 0.222 0.236 548,000 124,186 0.2266 124.7 124.7 131.9 124.1 131.9 980 126.70 -0.89%
1998-01-27 0 0.225 - - - - 0 0 - 125.8 - - - - 0 - 0.00%
1998-01-26 0 0.225 - - 0.225 0.225 500,000 112,500 0.2250 125.8 - - 125.8 125.8 894 125.79 -0.88%
1998-01-23 0 0.227 - 0.230 0.227 0.235 80,000 18,520 0.2315 126.9 - 128.6 126.9 131.4 143 129.43 -4.22%
1998-01-22 0 0.237 - - - - 10,000 2,370 0.2370 132.5 - - - - 18 132.50 0.00%
1998-01-21 0 0.237 0.237 0.240 0.232 0.232 20,000 4,640 0.2320 132.5 132.5 134.2 129.7 129.7 36 129.70 0.42%
1998-01-20 0 0.236 - - 0.236 0.236 10,000 2,360 0.2360 131.9 - - 131.9 131.9 18 131.94 1.72%
1998-01-19 0 0.232 0.232 - 0.232 0.240 160,000 38,010 0.2376 129.7 129.7 - 129.7 134.2 286 132.81 -3.33%
1998-01-16 0 0.240 0.238 - 0.240 0.260 139,000 35,080 0.2524 134.2 133.1 - 134.2 145.4 249 141.10 -11.11%
1998-01-15 0 0.270 0.250 - 0.250 0.270 70,000 17,700 0.2529 150.9 139.8 - 139.8 150.9 125 141.37 5.88%
1998-01-14 0 0.255 0.255 0.275 0.250 0.270 370,000 98,650 0.2666 142.6 142.6 153.7 139.8 150.9 662 149.06 -8.93%
1998-01-13 0 0.280 0.270 0.300 0.260 0.280 1,432,000 395,740 0.2764 156.5 150.9 167.7 145.4 156.5 2,561 154.50 1.82%
1998-01-12 0 0.275 0.275 0.320 0.275 0.320 418,000 120,810 0.2890 153.7 153.7 178.9 153.7 178.9 748 161.58 -23.61%
1998-01-09 0 0.360 0.330 0.360 0.320 0.360 761,000 255,260 0.3354 201.3 184.5 201.3 178.9 201.3 1,361 187.53 10.77%
1998-01-08 0 0.325 0.325 0.350 0.325 0.360 220,000 75,700 0.3441 181.7 181.7 195.7 181.7 201.3 394 192.37 -16.67%
1998-01-07 0 0.390 0.355 0.400 0.380 0.390 140,000 54,200 0.3871 218.0 198.5 223.6 212.4 218.0 250 216.44 -2.50%
1998-01-06 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 223.6 218.0 223.6 223.6 223.6 54 223.63 -2.44%
1998-01-05 0 0.410 0.395 0.410 0.390 0.410 110,000 43,100 0.3918 229.2 220.8 229.2 218.0 229.2 197 219.05 0.00%
1998-01-02 0 0.410 0.405 0.415 0.400 0.415 198,000 79,680 0.4024 229.2 226.4 232.0 223.6 232.0 354 224.98 -1.20%
1997-12-31 0 0.415 0.405 0.420 0.405 0.430 360,000 148,810 0.4134 232.0 226.4 234.8 226.4 240.4 644 231.10 -1.19%
1997-12-30 0 0.420 0.420 0.450 0.420 0.440 120,000 51,940 0.4328 234.8 234.8 251.6 234.8 246.0 215 241.99 -4.55%
1997-12-29 0 0.440 0.410 0.450 - - 0 0 - 246.0 229.2 251.6 - - 0 - 0.00%
1997-12-24 0 0.440 0.440 - 0.440 0.440 100,000 44,000 0.4400 246.0 246.0 - 246.0 246.0 179 245.99 2.33%
1997-12-23 0 0.430 0.430 0.445 0.405 0.430 132,000 54,160 0.4103 240.4 240.4 248.8 226.4 240.4 236 229.39 0.00%
1997-12-22 0 0.430 0.410 0.450 0.430 0.450 580,000 254,080 0.4381 240.4 229.2 251.6 240.4 251.6 1,037 244.91 -6.52%
1997-12-19 0 0.460 0.460 0.465 0.450 0.465 170,000 77,950 0.4585 257.2 257.2 260.0 251.6 260.0 304 256.35 -2.13%
1997-12-18 0 0.470 0.445 0.490 0.460 0.470 104,400 48,392 0.4635 262.8 248.8 273.9 257.2 262.8 187 259.14 3.30%
1997-12-17 0 0.455 0.455 0.480 0.450 0.455 42,000 18,950 0.4512 254.4 254.4 268.4 251.6 254.4 75 252.25 -3.19%
1997-12-16 0 0.470 0.470 0.490 0.450 0.485 402,000 187,840 0.4673 262.8 262.8 273.9 251.6 271.2 719 261.23 -6.00%
1997-12-15 0 0.500 0.475 0.500 - - 0 0 - 279.5 265.6 279.5 - - 0 - 0.00%
1997-12-12 0 0.500 0.485 0.500 0.490 0.500 364,000 178,900 0.4915 279.5 271.2 279.5 273.9 279.5 651 274.78 2.04%
1997-12-11 0 0.490 0.490 0.520 0.480 0.490 50,000 24,400 0.4880 273.9 273.9 290.7 268.4 273.9 89 272.83 -7.55%
1997-12-10 0 0.530 0.510 0.530 0.510 0.530 66,000 33,820 0.5124 296.3 285.1 296.3 285.1 296.3 118 286.48 3.92%
1997-12-09 0 0.510 0.490 0.510 - - 0 0 - 285.1 273.9 285.1 - - 0 - 0.00%
1997-12-08 0 0.510 0.495 0.530 0.500 0.510 450,000 228,700 0.5082 285.1 276.7 296.3 279.5 285.1 805 284.13 0.00%
1997-12-05 0 0.510 0.500 0.520 0.500 0.510 250,000 126,900 0.5076 285.1 279.5 290.7 279.5 285.1 447 283.79 2.00%
1997-12-04 0 0.500 0.490 0.510 0.490 0.500 180,000 89,800 0.4989 279.5 273.9 285.1 273.9 279.5 322 278.92 5.26%
1997-12-03 0 0.475 0.475 0.500 0.465 0.480 480,000 226,200 0.4713 265.6 265.6 279.5 260.0 268.4 859 263.46 -1.04%
1997-12-02 0 0.480 0.480 0.490 0.475 0.480 140,000 66,900 0.4779 268.4 268.4 273.9 265.6 268.4 250 267.16 2.13%
1997-12-01 0 0.470 0.465 0.480 0.470 0.480 230,000 110,300 0.4796 262.8 260.0 268.4 262.8 268.4 411 268.11 -2.08%
1997-11-28 0 0.480 0.470 0.480 0.470 0.480 462,000 219,920 0.4760 268.4 262.8 268.4 262.8 268.4 826 266.13 0.00%
1997-11-27 0 0.480 0.480 0.500 0.470 0.490 106,000 51,360 0.4845 268.4 268.4 279.5 262.8 273.9 190 270.89 -2.04%
1997-11-26 0 0.490 0.480 0.500 0.480 0.490 78,000 38,040 0.4877 273.9 268.4 279.5 268.4 273.9 140 272.66 3.16%
1997-11-25 0 0.475 0.475 0.500 0.460 0.500 256,000 125,120 0.4888 265.6 265.6 279.5 257.2 279.5 458 273.25 -1.04%
1997-11-24 0 0.480 0.470 0.490 0.480 0.530 902,000 441,680 0.4897 268.4 262.8 273.9 268.4 296.3 1,613 273.76 -5.88%
1997-11-21 0 0.510 0.510 0.520 0.510 0.520 350,000 181,500 0.5186 285.1 285.1 290.7 285.1 290.7 626 289.92 -1.92%
1997-11-20 0 0.520 0.520 0.530 0.500 0.550 254,000 131,680 0.5184 290.7 290.7 296.3 279.5 307.5 454 289.84 -1.89%
1997-11-19 0 0.530 0.510 0.530 0.510 0.530 170,000 87,900 0.5171 296.3 285.1 296.3 285.1 296.3 304 289.07 -1.85%
1997-11-18 0 0.540 0.520 0.540 0.520 0.540 176,000 93,140 0.5292 301.9 290.7 301.9 290.7 301.9 315 295.86 1.89%
1997-11-17 0 0.530 0.510 0.540 0.500 0.530 438,000 223,040 0.5092 296.3 285.1 301.9 279.5 296.3 783 284.69 0.00%
1997-11-14 0 0.530 0.530 0.540 0.520 0.530 235,000 123,850 0.5270 296.3 296.3 301.9 290.7 296.3 420 294.64 1.92%
1997-11-13 0 0.520 0.510 0.540 0.520 0.520 200,000 104,000 0.5200 290.7 285.1 301.9 290.7 290.7 358 290.72 0.00%
1997-11-12 0 0.520 0.490 0.520 0.490 0.520 584,000 299,440 0.5127 290.7 273.9 290.7 273.9 290.7 1,045 286.66 -5.45%
1997-11-11 0 0.550 0.540 0.570 0.530 0.550 110,000 60,100 0.5464 307.5 301.9 318.7 296.3 307.5 197 305.46 -1.79%
1997-11-10 0 0.560 0.540 0.560 0.540 0.570 90,000 49,820 0.5536 313.1 301.9 313.1 301.9 318.7 161 309.48 1.82%
1997-11-07 0 0.550 0.540 0.580 0.520 0.570 350,000 189,400 0.5411 307.5 301.9 324.3 290.7 318.7 626 302.54 -5.17%
1997-11-06 0 0.580 0.580 0.590 0.570 0.620 650,000 384,900 0.5922 324.3 324.3 329.9 318.7 346.6 1,163 331.06 -6.45%
1997-11-05 0 0.620 0.620 0.630 0.600 0.650 1,138,000 708,700 0.6228 346.6 346.6 352.2 335.4 363.4 2,036 348.17 0.00%
1997-11-04 0 0.620 0.620 0.630 0.610 0.700 2,697,600 1,750,460 0.6489 346.6 346.6 352.2 341.0 391.4 4,825 362.78 -7.46%
1997-11-03 0 0.670 0.650 0.680 0.600 0.680 1,258,000 826,660 0.6571 374.6 363.4 380.2 335.4 380.2 2,250 367.38 17.54%
1997-10-31 0 0.570 0.570 0.600 0.520 0.600 950,000 531,800 0.5598 318.7 318.7 335.4 290.7 335.4 1,699 312.96 1.79%
1997-10-30 0 0.560 0.540 - 0.500 0.560 1,124,000 589,780 0.5247 313.1 301.9 - 279.5 313.1 2,010 293.35 1.82%
1997-10-29 0 0.550 0.530 0.550 0.495 0.550 3,022,000 1,566,090 0.5182 307.5 296.3 307.5 276.7 307.5 5,405 289.73 14.58%
1997-10-28 0 0.480 0.480 0.490 0.440 0.500 1,680,000 794,900 0.4732 268.4 268.4 273.9 246.0 279.5 3,005 264.53 -22.58%
1997-10-27 0 0.620 0.600 0.620 0.620 0.670 580,000 369,600 0.6372 346.6 335.4 346.6 346.6 374.6 1,037 356.26 -7.46%
1997-10-24 0 0.670 0.660 0.670 0.600 0.680 2,216,000 1,403,900 0.6335 374.6 369.0 374.6 335.4 380.2 3,964 354.19 21.82%
1997-10-23 0 0.550 0.550 0.580 0.520 0.730 1,064,000 612,500 0.5757 307.5 307.5 324.3 290.7 408.1 1,903 321.83 -27.63%
1997-10-22 0 0.760 0.740 0.760 0.740 0.820 1,270,000 984,740 0.7754 424.9 413.7 424.9 413.7 458.4 2,272 433.50 -13.64%
1997-10-21 0 0.880 0.860 0.880 0.860 0.890 242,000 211,040 0.8721 492.0 480.8 492.0 480.8 497.6 433 487.55 -4.35%
1997-10-20 0 0.920 0.920 0.930 0.900 0.930 140,000 127,740 0.9124 514.3 514.3 519.9 503.2 519.9 250 510.11 -5.15%
1997-10-17 0 0.970 0.970 1.010 0.880 1.010 972,000 903,400 0.9294 542.3 542.3 564.7 492.0 564.7 1,739 519.62 7.78%
1997-10-16 0 0.900 0.880 0.910 0.860 0.900 320,000 282,200 0.8819 503.2 492.0 508.8 480.8 503.2 572 493.03 2.27%
1997-10-15 0 0.880 0.870 0.890 0.800 0.950 954,000 825,340 0.8651 492.0 486.4 497.6 447.3 531.1 1,706 483.67 -11.11%
1997-10-14 0 0.990 1.010 1.020 0.990 1.030 751,932 757,975 1.0080 553.5 564.7 570.3 553.5 575.8 1,345 563.57 -4.81%
1997-10-13 0 1.040 1.040 1.050 0.990 1.160 981,000 1,031,510 1.0515 581.4 581.4 587.0 553.5 648.5 1,755 587.86 -9.57%
1997-10-09 0 1.150 1.110 1.150 1.100 1.190 382,000 432,020 1.1309 642.9 620.6 642.9 615.0 665.3 683 632.28 -4.96%
1997-10-08 0 1.210 1.200 1.210 1.190 1.230 644,098 775,273 1.2037 676.5 670.9 676.5 665.3 687.7 1,152 672.93 1.68%
1997-10-07 0 1.190 1.190 1.200 1.170 1.220 1,094,000 1,313,960 1.2011 665.3 665.3 670.9 654.1 682.1 1,957 671.48 -1.65%
1997-10-06 0 1.210 1.210 1.220 1.190 1.250 482,000 596,360 1.2373 676.5 676.5 682.1 665.3 698.8 862 691.72 -1.63%
1997-10-03 0 1.230 1.220 1.240 1.210 1.240 344,000 422,460 1.2281 687.7 682.1 693.3 676.5 693.3 615 686.59 1.65%
1997-09-30 0 1.210 1.210 1.220 1.180 1.240 310,000 375,620 1.2117 676.5 676.5 682.1 659.7 693.3 554 677.42 -0.82%
1997-09-29 0 1.220 1.160 1.220 1.150 1.250 322,000 389,240 1.2088 682.1 648.5 682.1 642.9 698.8 576 675.82 -0.81%
1997-09-26 0 1.230 1.220 1.240 1.220 1.250 740,000 908,200 1.2273 687.7 682.1 693.3 682.1 698.8 1,324 686.15 0.82%
1997-09-25 0 1.220 1.210 1.220 1.180 1.220 580,000 701,520 1.2095 682.1 676.5 682.1 659.7 682.1 1,037 676.21 3.39%
1997-09-24 0 1.180 1.180 1.230 1.180 1.260 1,426,000 1,747,940 1.2258 659.7 659.7 687.7 659.7 704.4 2,551 685.29 -6.35%
1997-09-23 0 1.260 1.250 1.270 1.230 1.300 926,000 1,166,800 1.2600 704.4 698.8 710.0 687.7 726.8 1,656 704.46 0.00%
1997-09-22 0 1.260 1.260 1.280 1.240 1.300 731,000 920,580 1.2593 704.4 704.4 715.6 693.3 726.8 1,308 704.06 -3.08%
1997-09-19 0 1.300 1.300 1.360 1.300 1.380 1,057,000 1,419,620 1.3431 726.8 726.8 760.3 726.8 771.5 1,891 750.87 -2.99%
1997-09-18 0 1.340 1.340 1.370 1.330 1.400 548,000 745,160 1.3598 749.2 749.2 765.9 743.6 782.7 980 760.22 -4.96%
1997-09-16 0 1.410 1.380 1.400 1.330 1.410 1,906,000 2,603,960 1.3662 788.3 771.5 782.7 743.6 788.3 3,409 763.80 -0.70%
1997-09-15 0 1.420 1.410 1.430 1.400 1.450 1,435,000 2,032,230 1.4162 793.9 788.3 799.5 782.7 810.7 2,567 791.75 -0.70%
1997-09-12 0 1.430 1.410 1.430 1.400 1.450 2,329,000 3,301,580 1.4176 799.5 788.3 799.5 782.7 810.7 4,166 792.54 2.88%
1997-09-11 0 1.390 1.380 1.400 1.380 1.500 2,124,000 3,016,920 1.4204 777.1 771.5 782.7 771.5 838.6 3,799 794.10 -4.14%
1997-09-10 0 1.450 1.430 1.450 1.350 1.480 6,152,000 8,888,980 1.4449 810.7 799.5 810.7 754.7 827.4 11,004 807.80 9.85%
1997-09-09 0 1.320 1.300 1.320 1.220 1.330 1,974,000 2,495,500 1.2642 738.0 726.8 738.0 682.1 743.6 3,531 706.77 6.45%
1997-09-08 0 1.240 1.230 1.240 1.210 1.280 1,534,000 1,893,480 1.2343 693.3 687.7 693.3 676.5 715.6 2,744 690.09 0.00%
1997-09-05 0 1.240 1.240 1.250 1.230 1.360 1,658,000 2,116,400 1.2765 693.3 693.3 698.8 687.7 760.3 2,966 713.64 -6.06%
1997-09-04 0 1.320 1.310 1.320 1.280 1.400 2,492,000 3,319,220 1.3320 738.0 732.4 738.0 715.6 782.7 4,457 744.66 -4.35%
1997-09-03 0 1.380 1.370 1.400 1.350 1.450 3,040,200 4,235,840 1.3933 771.5 765.9 782.7 754.7 810.7 5,438 778.94 5.34%
1997-09-02 0 1.310 1.270 1.330 1.270 1.410 396,000 525,880 1.3280 732.4 710.0 743.6 710.0 788.3 708 742.44 -10.88%
1997-09-01 1 1.470 - - - - 0 0 - 821.8 - - - - 0 - 0.00%
1997-08-29 0 1.470 1.450 1.470 1.400 1.480 3,598,000 5,248,160 1.4586 821.8 810.7 821.8 782.7 827.4 6,436 815.48 2.08%
1997-08-28 0 1.440 1.430 1.440 1.400 1.560 4,174,000 6,230,900 1.4928 805.1 799.5 805.1 782.7 872.2 7,466 834.58 -4.00%
1997-08-27 0 1.500 1.490 1.500 1.490 1.530 4,927,000 7,421,420 1.5063 838.6 833.0 838.6 833.0 855.4 8,813 842.12 -1.96%
1997-08-26 0 1.530 1.510 1.520 1.510 1.600 4,824,000 7,492,240 1.5531 855.4 844.2 849.8 844.2 894.5 8,629 868.31 -2.55%
1997-08-25 0 1.570 1.570 1.580 1.570 1.630 5,843,000 9,387,590 1.6066 877.7 877.7 883.3 877.7 911.3 10,451 898.23 -1.87%
1997-08-22 0 1.600 1.590 1.600 1.540 1.650 5,976,000 9,510,660 1.5915 894.5 888.9 894.5 861.0 922.5 10,689 889.75 3.23%
1997-08-21 0 1.550 1.550 1.560 1.550 1.730 7,598,000 12,491,920 1.6441 866.6 866.6 872.2 866.6 967.2 13,590 919.18 -4.32%
1997-08-20 0 1.620 1.610 1.620 1.490 1.690 8,380,000 13,247,640 1.5809 905.7 900.1 905.7 833.0 944.8 14,989 883.82 12.50%
1997-08-19 0 1.440 1.440 1.460 1.400 1.510 8,844,000 12,820,180 1.4496 805.1 805.1 816.2 782.7 844.2 15,819 810.43 -6.49%
1997-08-15 0 1.540 1.540 1.550 1.490 1.650 15,362,558 24,053,254 1.5657 861.0 861.0 866.6 833.0 922.5 27,479 875.34 -6.67%
1997-08-14 0 1.650 1.640 1.650 1.630 1.800 15,777,054 27,116,063 1.7187 922.5 916.9 922.5 911.3 1,006 28,220 960.88 -6.25%
1997-08-13 0 1.760 1.750 1.760 1.710 1.880 32,013,834 57,988,880 1.8114 984.0 978.4 984.0 956.0 1,051 57,262 1,012.7 0.57%
1997-08-12 0 1.750 1.750 1.760 1.550 1.800 73,275,106 125,792,370 1.7167 978.4 978.4 984.0 866.6 1,006 131,065 959.77 18.24%
1997-08-11 0 1.480 1.480 1.490 1.180 1.490 33,123,000 44,833,050 1.3535 827.4 827.4 833.0 659.7 833.0 59,246 756.72 20.33%
1997-08-08 0 1.230 1.210 1.230 1.140 1.250 9,976,000 11,931,340 1.1960 687.7 676.5 687.7 637.3 698.8 17,844 668.65 -0.81%
1997-08-07 0 1.240 - 1.240 1.200 1.340 10,331,000 13,229,430 1.2806 693.3 - 693.3 670.9 749.2 18,479 715.92 -1.59%
1997-08-06 0 1.260 1.260 1.270 1.260 1.380 30,932,122 40,739,566 1.3171 704.4 704.4 710.0 704.4 771.5 55,328 736.33 1.61%
1997-08-05 0 1.240 1.240 1.250 1.060 1.260 30,101,189 35,684,405 1.1855 693.3 693.3 698.8 592.6 704.4 53,841 662.77 16.98%
1997-08-04 0 1.060 1.060 1.070 1.030 1.070 2,843,168 3,016,348 1.0609 592.6 592.6 598.2 575.8 598.2 5,086 593.13 0.95%
1997-08-01 0 1.050 1.050 1.060 1.040 1.090 2,933,617 3,123,977 1.0649 587.0 587.0 592.6 581.4 609.4 5,247 595.35 -0.94%
1997-07-31 0 1.060 1.060 1.070 1.010 1.130 7,170,100 7,630,640 1.0642 592.6 592.6 598.2 564.7 631.8 12,825 594.98 4.95%
1997-07-30 0 1.010 1.010 1.020 1.010 1.040 1,579,227 1,614,866 1.0226 564.7 564.7 570.3 564.7 581.4 2,825 571.69 -2.88%
1997-07-29 0 1.040 1.030 1.040 1.000 1.050 2,371,000 2,437,610 1.0281 581.4 575.8 581.4 559.1 587.0 4,241 574.78 0.97%
1997-07-28 0 1.030 1.020 1.030 1.000 1.060 2,317,000 2,410,700 1.0404 575.8 570.3 575.8 559.1 592.6 4,144 581.68 -1.90%
1997-07-25 0 1.050 1.040 1.050 1.050 1.100 3,331,560 3,537,657 1.0619 587.0 581.4 587.0 587.0 615.0 5,959 593.66 -2.78%
1997-07-24 0 1.080 1.070 1.080 1.000 1.130 6,571,509 6,981,849 1.0624 603.8 598.2 603.8 559.1 631.8 11,754 593.98 8.00%
1997-07-23 0 1.000 0.990 1.000 0.990 1.010 1,472,000 1,476,120 1.0028 559.1 553.5 559.1 553.5 564.7 2,633 560.64 1.01%
1997-07-22 0 0.990 0.990 1.000 0.980 1.020 2,275,000 2,275,190 1.0001 553.5 553.5 559.1 547.9 570.3 4,069 559.12 -1.00%
1997-07-21 0 1.000 1.000 1.010 0.990 1.020 2,207,000 2,216,390 1.0043 559.1 559.1 564.7 553.5 570.3 3,948 561.45 -1.96%
1997-07-18 0 1.020 1.020 1.030 1.010 1.050 1,996,000 2,036,460 1.0203 570.3 570.3 575.8 564.7 587.0 3,570 570.41 -0.97%
1997-07-17 0 1.030 1.030 1.040 1.000 1.040 4,978,600 5,063,814 1.0171 575.8 575.8 581.4 559.1 581.4 8,905 568.64 0.00%
1997-07-16 0 1.030 1.030 1.040 1.020 1.060 7,110,000 7,391,990 1.0397 575.8 575.8 581.4 570.3 592.6 12,717 581.25 0.00%
1997-07-15 0 1.030 1.030 1.040 1.000 1.090 14,169,198 14,829,638 1.0466 575.8 575.8 581.4 559.1 609.4 25,344 585.13 5.10%
1997-07-14 0 0.980 0.970 0.980 0.950 0.990 1,826,000 1,759,200 0.9634 547.9 542.3 547.9 531.1 553.5 3,266 538.62 3.16%
1997-07-11 0 0.950 0.940 0.960 0.940 0.980 2,158,000 2,066,880 0.9578 531.1 525.5 536.7 525.5 547.9 3,860 535.47 2.15%
1997-07-10 0 0.930 0.930 0.940 0.880 0.970 3,010,000 2,819,260 0.9366 519.9 519.9 525.5 492.0 542.3 5,384 523.64 9.41%
1997-07-09 0 0.850 0.850 0.890 0.850 0.980 5,183,000 4,866,730 0.9390 475.2 475.2 497.6 475.2 547.9 9,271 524.96 -13.27%
1997-07-08 0 0.980 0.970 0.980 0.970 1.170 18,143,000 19,005,534 1.0475 547.9 542.3 547.9 542.3 654.1 32,452 585.65 -14.04%
1997-07-07 0 1.140 1.130 1.140 0.920 1.160 30,679,262 31,777,944 1.0358 637.3 631.8 637.3 514.3 648.5 54,875 579.09 29.55%
1997-07-04 0 0.880 0.850 0.880 0.770 0.920 3,341,326 2,744,688 0.8214 492.0 475.2 492.0 430.5 514.3 5,977 459.24 12.82%
1997-07-03 0 0.780 0.750 0.770 0.740 0.810 1,739,000 1,329,260 0.7644 436.1 419.3 430.5 413.7 452.8 3,111 427.35 4.00%
1997-06-27 0 0.750 0.750 0.760 0.730 0.750 1,318,122 986,023 0.7481 419.3 419.3 424.9 408.1 419.3 2,358 418.22 1.35%
1997-06-26 0 0.740 0.730 0.740 0.740 0.780 902,600 684,980 0.7589 413.7 408.1 413.7 413.7 436.1 1,614 424.28 -2.63%
1997-06-25 0 0.760 0.760 0.780 0.750 0.800 1,192,000 925,700 0.7766 424.9 424.9 436.1 419.3 447.3 2,132 434.17 -2.56%
1997-06-24 0 0.780 0.780 0.790 0.750 0.790 1,885,000 1,465,760 0.7776 436.1 436.1 441.7 419.3 441.7 3,372 434.73 1.30%
1997-06-23 0 0.770 0.770 0.780 0.750 0.830 1,916,000 1,474,840 0.7697 430.5 430.5 436.1 419.3 464.0 3,427 430.35 -2.53%
1997-06-20 0 0.790 0.790 0.810 0.790 0.870 950,000 780,880 0.8220 441.7 441.7 452.8 441.7 486.4 1,699 459.55 -5.95%
1997-06-19 0 0.840 0.820 0.840 0.820 0.860 626,000 529,270 0.8455 469.6 458.4 469.6 458.4 480.8 1,120 472.68 -1.18%
1997-06-18 0 0.850 0.840 0.850 0.820 0.850 1,106,000 910,440 0.8232 475.2 469.6 475.2 458.4 475.2 1,978 460.22 1.19%
1997-06-17 0 0.840 0.840 0.850 0.840 0.900 2,000,000 1,740,880 0.8704 469.6 469.6 475.2 469.6 503.2 3,577 486.64 -4.55%
1997-06-16 0 0.880 0.870 0.880 0.840 0.880 1,147,100 988,906 0.8621 492.0 486.4 492.0 469.6 492.0 2,052 481.97 4.76%
1997-06-13 0 0.840 0.840 0.850 0.820 0.850 1,094,125 918,054 0.8391 469.6 469.6 475.2 458.4 475.2 1,957 469.10 1.20%
1997-06-12 0 0.830 0.810 0.830 0.810 0.900 762,000 635,400 0.8339 464.0 452.8 464.0 452.8 503.2 1,363 466.19 -6.74%
1997-06-11 0 0.890 0.890 0.900 0.880 0.910 2,706,000 2,420,120 0.8944 497.6 497.6 503.2 492.0 508.8 4,840 500.01 -3.26%
1997-06-10 0 0.920 0.910 0.920 0.910 0.980 1,240,990 1,158,411 0.9335 514.3 508.8 514.3 508.8 547.9 2,220 521.87 -3.16%
1997-06-06 0 0.950 0.940 0.950 0.930 0.970 2,496,206 2,362,795 0.9466 531.1 525.5 531.1 519.9 542.3 4,465 529.19 2.15%
1997-06-05 0 0.930 0.930 0.940 0.910 0.940 2,556,000 2,376,140 0.9296 519.9 519.9 525.5 508.8 525.5 4,572 519.73 0.00%
1997-06-04 0 0.930 0.930 0.940 0.930 0.970 1,526,827 1,455,144 0.9531 519.9 519.9 525.5 519.9 542.3 2,731 532.82 -1.06%
1997-06-03 0 0.940 0.940 0.950 0.940 0.980 3,094,000 2,947,780 0.9527 525.5 525.5 531.1 525.5 547.9 5,534 532.65 -1.05%
1997-06-02 0 0.950 0.950 0.970 0.940 1.030 4,346,230 4,238,107 0.9751 531.1 531.1 542.3 525.5 575.8 7,774 545.16 0.00%
1997-05-30 0 0.950 0.940 0.950 0.910 0.950 1,237,000 1,151,260 0.9307 531.1 525.5 531.1 508.8 531.1 2,213 520.32 2.15%
1997-05-29 0 0.930 0.920 0.930 0.910 0.970 3,121,000 2,932,880 0.9397 519.9 514.3 519.9 508.8 542.3 5,582 525.37 1.09%
1997-05-28 0 0.920 0.920 0.930 0.910 0.940 1,464,000 1,347,340 0.9203 514.3 514.3 519.9 508.8 525.5 2,619 514.52 0.00%
1997-05-27 0 0.920 0.910 0.920 0.910 0.930 922,000 846,120 0.9177 514.3 508.8 514.3 508.8 519.9 1,649 513.06 -1.08%
1997-05-26 0 0.930 0.930 0.940 0.920 0.970 2,093,000 1,968,650 0.9406 519.9 519.9 525.5 514.3 542.3 3,744 525.86 -2.11%
1997-05-23 0 0.950 0.940 0.950 0.940 0.960 1,002,000 950,620 0.9487 531.1 525.5 531.1 525.5 536.7 1,792 530.40 -3.06%
1997-05-22 0 0.980 0.950 0.980 0.940 0.980 1,082,369 1,031,083 0.9526 547.9 531.1 547.9 525.5 547.9 1,936 532.58 4.26%
1997-05-21 0 0.940 0.940 0.950 0.940 1.020 1,195,000 1,147,000 0.9598 525.5 525.5 531.1 525.5 570.3 2,137 536.62 -4.08%
1997-05-20 0 0.980 0.970 0.980 0.940 0.980 2,570,000 2,467,890 0.9603 547.9 542.3 547.9 525.5 547.9 4,597 536.86 4.26%
1997-05-19 0 0.940 0.930 0.940 0.930 0.990 1,672,000 1,594,740 0.9538 525.5 519.9 525.5 519.9 553.5 2,991 533.24 -4.08%
1997-05-16 0 0.980 0.980 0.990 0.970 1.010 2,365,121 2,350,855 0.9940 547.9 547.9 553.5 542.3 564.7 4,230 555.70 -2.00%
1997-05-15 0 1.000 0.990 1.000 0.970 1.070 3,427,000 3,534,400 1.0313 559.1 553.5 559.1 542.3 598.2 6,130 576.59 -4.76%
1997-05-14 0 1.050 1.040 1.050 1.040 1.090 2,789,000 2,935,760 1.0526 587.0 581.4 587.0 581.4 609.4 4,989 588.49 0.96%
1997-05-13 0 1.040 1.040 1.050 1.030 1.140 8,713,000 9,428,660 1.0821 581.4 581.4 587.0 575.8 637.3 15,585 604.99 0.97%
1997-05-12 0 1.030 1.020 1.030 1.000 1.050 4,043,000 4,151,910 1.0269 575.8 570.3 575.8 559.1 587.0 7,232 574.13 0.98%
1997-05-09 0 1.020 1.010 1.040 1.000 1.070 5,238,579 5,494,551 1.0489 570.3 564.7 581.4 559.1 598.2 9,370 586.39 -0.97%
1997-05-08 0 1.030 1.020 1.030 1.010 1.060 4,315,000 4,457,140 1.0329 575.8 570.3 575.8 564.7 592.6 7,718 577.49 -1.90%
1997-05-07 0 1.050 1.040 1.050 0.900 1.110 16,923,613 17,558,630 1.0375 587.0 581.4 587.0 503.2 620.6 30,271 580.05 12.90%
1997-05-06 0 0.930 0.930 0.940 0.910 1.030 7,794,000 7,480,260 0.9597 519.9 519.9 525.5 508.8 575.8 13,941 536.57 -8.82%
1997-05-05 0 1.020 1.020 1.030 1.020 1.170 9,044,221 9,811,565 1.0848 570.3 570.3 575.8 570.3 654.1 16,177 606.51 -11.30%
1997-05-02 0 1.150 1.150 1.160 1.060 1.270 55,052,731 64,141,178 1.1651 642.9 642.9 648.5 592.6 710.0 98,471 651.37 -0.86%
1997-05-01 0 1.160 1.170 1.180 0.750 1.180 40,000,030 37,377,173 0.9344 648.5 654.1 659.7 419.3 659.7 71,547 522.41 54.67%
1997-04-30 0 0.750 0.740 0.750 0.740 0.790 2,559,835 1,907,084 0.7450 419.3 413.7 419.3 413.7 441.7 4,579 416.51 0.00%
1997-04-29 0 0.750 0.740 0.750 0.720 0.780 2,984,000 2,229,080 0.7470 419.3 413.7 419.3 402.5 436.1 5,337 417.63 0.00%
1997-04-28 0 0.750 0.740 0.750 0.720 0.770 2,332,091 1,754,081 0.7521 419.3 413.7 419.3 402.5 430.5 4,171 420.51 2.74%
1997-04-25 0 0.730 0.730 0.740 0.730 0.770 1,030,000 767,100 0.7448 408.1 408.1 413.7 408.1 430.5 1,842 416.37 -2.67%
1997-04-24 0 0.750 0.750 0.770 0.740 0.780 1,359,055 1,031,279 0.7588 419.3 419.3 430.5 413.7 436.1 2,431 424.24 -3.85%
1997-04-23 0 0.780 0.770 0.780 0.750 0.800 2,693,525 2,069,935 0.7685 436.1 430.5 436.1 419.3 447.3 4,818 429.64 4.00%
1997-04-22 0 0.750 0.740 0.750 0.730 0.750 2,102,000 1,570,020 0.7469 419.3 413.7 419.3 408.1 419.3 3,760 417.58 2.74%
1997-04-21 0 0.730 0.710 0.750 0.720 0.750 1,802,914 1,330,292 0.7379 408.1 396.9 419.3 402.5 419.3 3,225 412.52 0.00%
1997-04-18 0 0.730 0.720 0.740 0.710 0.760 3,370,948 2,460,746 0.7300 408.1 402.5 413.7 396.9 424.9 6,030 408.12 1.39%
1997-04-17 0 0.720 0.710 0.720 0.710 0.730 728,121 523,200 0.7186 402.5 396.9 402.5 396.9 408.1 1,302 401.73 -2.70%
1997-04-16 0 0.740 0.730 0.740 0.720 0.750 543,000 398,560 0.7340 413.7 408.1 413.7 402.5 419.3 971 410.36 -1.33%
1997-04-15 0 0.750 0.740 0.750 0.740 0.760 607,304 454,113 0.7478 419.3 413.7 419.3 413.7 424.9 1,086 418.05 -1.32%
1997-04-14 0 0.760 0.750 0.760 0.740 0.760 1,143,159 854,181 0.7472 424.9 419.3 424.9 413.7 424.9 2,045 417.75 0.00%
1997-04-11 0 0.760 0.750 0.760 0.750 0.770 2,883,000 2,193,310 0.7608 424.9 419.3 424.9 419.3 430.5 5,157 425.33 2.70%
1997-04-10 0 0.740 0.730 0.750 0.740 0.780 1,483,000 1,121,270 0.7561 413.7 408.1 419.3 413.7 436.1 2,653 422.70 -3.90%
1997-04-09 0 0.770 0.760 0.770 0.750 0.800 4,515,598 3,499,041 0.7749 430.5 424.9 430.5 419.3 447.3 8,077 433.21 0.00%
1997-04-08 0 0.770 0.770 0.780 0.710 0.780 5,457,758 4,111,061 0.7533 430.5 430.5 436.1 396.9 436.1 9,762 421.12 8.45%
1997-04-07 0 0.710 0.700 0.720 0.700 0.730 3,231,852 2,309,071 0.7145 396.9 391.4 402.5 391.4 408.1 5,781 399.44 4.41%
1997-04-04 0 0.680 0.680 0.690 0.670 0.740 6,277,851 4,423,837 0.7047 380.2 380.2 385.8 374.6 413.7 11,229 393.96 -6.85%
1997-04-03 0 0.730 0.720 0.730 0.710 0.760 3,491,189 2,541,252 0.7279 408.1 402.5 408.1 396.9 424.9 6,245 406.95 1.39%
1997-04-02 0 0.720 0.710 0.720 0.720 0.750 1,612,000 1,176,020 0.7295 402.5 396.9 402.5 402.5 419.3 2,883 407.87 -1.37%
1997-04-01 0 0.730 0.700 0.720 0.720 0.780 1,248,050 940,833 0.7538 408.1 391.4 402.5 402.5 436.1 2,232 421.45 -10.98%
1997-03-27 0 0.820 0.810 0.820 0.810 0.830 572,000 467,920 0.8180 458.4 452.8 458.4 452.8 464.0 1,023 457.34 -2.38%
1997-03-26 0 0.840 0.840 0.860 0.840 0.850 320,000 269,600 0.8425 469.6 469.6 480.8 469.6 475.2 572 471.02 -1.18%
1997-03-25 0 0.850 0.850 0.860 0.810 0.870 860,000 720,780 0.8381 475.2 475.2 480.8 452.8 486.4 1,538 468.57 4.94%
1997-03-24 0 0.810 0.800 0.810 0.800 0.850 446,000 372,100 0.8343 452.8 447.3 452.8 447.3 475.2 798 466.44 -2.41%
1997-03-21 0 0.830 0.820 0.830 0.750 0.830 1,644,000 1,336,640 0.8130 464.0 458.4 464.0 419.3 464.0 2,941 454.55 -1.19%
1997-03-20 0 0.840 0.840 0.850 0.830 0.920 1,202,000 1,048,060 0.8719 469.6 469.6 475.2 464.0 514.3 2,150 487.47 -5.62%
1997-03-19 0 0.890 0.890 0.900 0.890 0.920 2,100,000 1,901,660 0.9056 497.6 497.6 503.2 497.6 514.3 3,756 506.27 -3.26%
1997-03-18 0 0.920 0.920 0.940 0.900 0.960 1,032,000 965,240 0.9353 514.3 514.3 525.5 503.2 536.7 1,846 522.91 -3.16%
1997-03-17 0 0.950 0.940 0.950 0.940 0.970 3,106,000 2,967,220 0.9553 531.1 525.5 531.1 525.5 542.3 5,556 534.09 2.15%
1997-03-14 0 0.930 0.920 0.930 0.880 0.940 976,000 891,400 0.9133 519.9 514.3 519.9 492.0 525.5 1,746 510.61 2.20%
1997-03-13 0 0.910 0.910 0.920 0.900 0.940 2,176,000 1,995,000 0.9168 508.8 508.8 514.3 503.2 525.5 3,892 512.57 -1.09%
1997-03-12 0 0.920 0.910 0.920 0.920 0.980 2,916,000 2,736,360 0.9384 514.3 508.8 514.3 514.3 547.9 5,216 524.63 -5.15%
1997-03-11 0 0.970 0.960 0.980 0.970 1.090 5,565,980 5,671,801 1.0190 542.3 536.7 547.9 542.3 609.4 9,956 569.70 -7.62%
1997-03-10 0 1.050 1.040 1.050 1.000 1.120 6,526,000 6,964,320 1.0672 587.0 581.4 587.0 559.1 626.2 11,673 596.62 8.25%
1997-03-07 0 0.970 0.970 0.980 0.900 0.970 2,174,000 2,007,600 0.9235 542.3 542.3 547.9 503.2 542.3 3,889 516.28 7.78%
1997-03-06 0 0.900 0.910 0.920 0.900 0.940 1,498,000 1,388,040 0.9266 503.2 508.8 514.3 503.2 525.5 2,679 518.03 -2.17%
1997-03-05 0 0.920 0.920 0.930 0.920 0.950 1,294,000 1,200,640 0.9279 514.3 514.3 519.9 514.3 531.1 2,315 518.74 -3.16%
1997-03-04 0 0.950 0.940 0.950 0.930 0.970 1,706,000 1,625,140 0.9526 531.1 525.5 531.1 519.9 542.3 3,051 532.57 -4.04%
1997-03-03 0 0.990 0.980 0.990 0.990 1.030 1,836,000 1,842,800 1.0037 553.5 547.9 553.5 553.5 575.8 3,284 561.14 -2.94%
1997-02-28 0 1.020 1.010 1.020 0.880 1.060 6,184,000 6,099,920 0.9864 570.3 564.7 570.3 492.0 592.6 11,061 551.47 4.58%
1997-02-27 0 1.300 1.300 1.320 1.300 1.400 8,218,000 11,129,460 1.3543 545.3 545.3 553.7 545.3 587.2 19,592 568.05 -5.80%
1997-02-26 0 1.380 1.380 1.390 1.270 1.390 9,229,000 12,318,040 1.3347 578.8 578.8 583.0 532.7 583.0 22,003 559.84 10.40%
1997-02-25 0 1.250 1.250 1.260 1.240 1.280 2,513,000 3,158,770 1.2570 524.3 524.3 528.5 520.1 536.9 5,991 527.23 1.63%
1997-02-24 0 1.230 1.230 1.240 1.210 1.280 6,350,780 7,902,700 1.2444 515.9 515.9 520.1 507.5 536.9 15,141 521.95 0.00%
1997-02-21 0 1.230 1.220 1.230 1.180 1.350 15,904,000 19,862,360 1.2489 515.9 511.7 515.9 494.9 566.3 37,917 523.84 4.24%
1997-02-20 0 1.180 1.150 1.200 1.150 1.480 8,694,000 11,199,180 1.2882 494.9 482.4 503.3 482.4 620.8 20,727 540.31 -19.18%
1997-02-19 0 1.460 1.460 1.490 1.450 1.720 10,206,600 16,069,520 1.5744 612.4 612.4 625.0 608.2 721.5 24,333 660.39 -9.88%
1997-02-18 0 1.620 1.610 1.620 1.260 1.650 6,396,200 9,381,304 1.4667 679.5 675.3 679.5 528.5 692.1 15,249 615.20 16.55%
1997-02-17 0 1.390 1.390 1.400 1.300 1.460 5,019,332 6,975,778 1.3898 583.0 583.0 587.2 545.3 612.4 11,967 582.94 11.20%
1997-02-14 0 1.250 1.220 1.260 1.090 1.250 3,274,000 3,861,100 1.1793 524.3 511.7 528.5 457.2 524.3 7,805 494.66 10.62%
1997-02-13 0 1.130 1.130 1.140 1.120 1.180 10,760,000 11,944,900 1.1101 474.0 474.0 478.2 469.8 494.9 25,653 465.64 -3.42%
1997-02-12 0 1.170 1.150 1.170 1.080 1.200 8,935,080 9,517,658 1.0652 490.8 482.4 490.8 453.0 503.3 21,302 446.80 9.35%
1997-02-11 0 1.070 1.040 1.080 1.000 1.070 1,571,200 1,644,596 1.0467 448.8 436.2 453.0 419.4 448.8 3,746 439.04 2.88%
1997-02-10 0 1.040 1.040 1.050 0.980 1.150 2,172,700 2,286,668 1.0525 436.2 436.2 440.4 411.1 482.4 5,180 441.45 -7.14%
1997-02-05 0 1.120 1.100 1.130 0.820 1.130 7,478,000 7,626,640 1.0199 469.8 461.4 474.0 343.9 474.0 17,828 427.79 40.00%
1997-02-04 0 0.800 0.780 0.820 0.710 0.800 6,510,000 4,843,000 0.7439 335.6 327.2 343.9 297.8 335.6 15,520 312.04 -3.61%
1997-02-03 0 0.830 0.800 0.830 0.800 0.830 920,000 753,420 0.8189 348.1 335.6 348.1 335.6 348.1 2,193 343.50 2.47%
1997-01-31 0 0.810 0.800 0.810 0.810 0.820 1,262,000 1,023,220 0.8108 339.8 335.6 339.8 339.8 343.9 3,009 340.09 0.00%
1997-01-30 0 0.810 0.810 0.820 0.800 0.820 865,000 703,390 0.8132 339.8 339.8 343.9 335.6 343.9 2,062 341.08 0.00%
1997-01-29 0 0.810 0.790 0.820 0.790 0.810 638,000 514,420 0.8063 339.8 331.4 343.9 331.4 339.8 1,521 338.20 1.25%
1997-01-28 0 0.800 0.790 0.810 0.800 0.850 360,000 292,700 0.8131 335.6 331.4 339.8 335.6 356.5 858 341.03 0.00%
1997-01-27 0 0.800 0.790 0.840 0.750 0.800 1,081,000 845,220 0.7819 335.6 331.4 352.3 314.6 335.6 2,577 327.96 0.00%
1997-01-24 0 0.800 0.800 0.810 0.800 0.820 748,000 601,720 0.8044 335.6 335.6 339.8 335.6 343.9 1,783 337.42 0.00%
1997-01-23 0 0.800 - 0.810 0.790 0.860 612,000 494,040 0.8073 335.6 - 339.8 331.4 360.7 1,459 338.60 -3.61%
1997-01-22 0 0.830 0.810 0.830 0.720 0.840 1,310,000 1,008,020 0.7695 348.1 339.8 348.1 302.0 352.3 3,123 322.76 9.21%
1997-01-21 0 0.760 0.740 0.760 0.760 0.800 442,000 338,700 0.7663 318.8 310.4 318.8 318.8 335.6 1,054 321.42 0.00%
1997-01-20 0 0.760 0.750 0.760 0.750 0.790 340,000 257,300 0.7568 318.8 314.6 318.8 314.6 331.4 811 317.42 0.00%
1997-01-17 0 0.760 0.750 0.770 0.740 0.780 1,038,000 786,980 0.7582 318.8 314.6 323.0 310.4 327.2 2,475 318.01 1.33%
1997-01-16 0 0.750 0.740 0.760 0.720 0.750 224,000 163,820 0.7313 314.6 310.4 318.8 302.0 314.6 534 306.76 1.35%
1997-01-15 0 0.740 0.720 0.740 0.740 0.750 250,000 185,600 0.7424 310.4 302.0 310.4 310.4 314.6 596 311.40 4.23%
1997-01-14 0 0.710 0.710 0.740 0.710 0.730 514,000 372,840 0.7254 297.8 297.8 310.4 297.8 306.2 1,225 304.25 -1.39%
1997-01-13 0 0.720 0.700 0.720 - - 400 248 0.6200 302.0 293.6 302.0 - - 1 260.06 0.00%
1997-01-10 0 0.720 0.710 0.750 0.690 0.720 314,000 223,080 0.7104 302.0 297.8 314.6 289.4 302.0 749 298.00 4.35%
1997-01-09 0 0.690 0.690 0.720 0.680 0.690 37,000 25,410 0.6868 289.4 289.4 302.0 285.2 289.4 88 288.06 0.00%
1997-01-08 0 0.690 0.690 0.710 0.690 0.720 748,000 530,300 0.7090 289.4 289.4 297.8 289.4 302.0 1,783 297.37 -2.82%
1997-01-07 0 0.710 0.710 0.740 0.710 0.760 630,000 457,200 0.7257 297.8 297.8 310.4 297.8 318.8 1,502 304.40 -6.58%
1997-01-06 0 0.760 0.750 0.770 0.710 0.790 832,000 608,400 0.7313 318.8 314.6 323.0 297.8 331.4 1,984 306.72 7.04%
1997-01-03 0 0.710 0.710 0.730 0.700 0.730 812,000 579,080 0.7132 297.8 297.8 306.2 293.6 306.2 1,936 299.13 2.90%
1997-01-02 0 0.690 0.670 0.690 0.690 0.690 20,000 13,800 0.6900 289.4 281.0 289.4 289.4 289.4 48 289.42 1.47%
1996-12-31 0 0.680 0.670 0.690 0.680 0.690 280,000 191,400 0.6836 285.2 281.0 289.4 285.2 289.4 668 286.72 0.00%
1996-12-30 0 0.680 0.670 0.690 0.680 0.710 300,000 204,300 0.6810 285.2 281.0 289.4 285.2 297.8 715 285.64 -2.86%
1996-12-27 0 0.700 0.690 0.720 - - 0 0 - 293.6 289.4 302.0 - - 0 - 0.00%
1996-12-24 0 0.700 0.660 0.710 - - 0 0 - 293.6 276.8 297.8 - - 0 - 0.00%
1996-12-23 0 0.700 0.690 0.700 0.690 0.750 818,000 575,580 0.7036 293.6 289.4 293.6 289.4 314.6 1,950 295.14 -4.11%
1996-12-20 0 0.730 0.710 0.730 0.630 0.740 934,000 641,640 0.6870 306.2 297.8 306.2 264.3 310.4 2,227 288.15 15.87%
1996-12-19 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 264.3 255.9 264.3 264.3 264.3 72 264.25 -1.56%
1996-12-18 0 0.640 0.620 0.660 - - 0 0 - 268.4 260.1 276.8 - - 0 - 0.00%
1996-12-17 0 0.640 0.630 0.640 0.630 0.650 160,000 101,900 0.6369 268.4 264.3 268.4 264.3 272.6 381 267.14 1.59%
1996-12-16 0 0.630 0.630 0.650 0.630 0.650 50,000 31,540 0.6308 264.3 264.3 272.6 264.3 272.6 119 264.59 0.00%
1996-12-13 0 0.630 0.630 0.650 0.600 0.650 86,000 52,500 0.6105 264.3 264.3 272.6 251.7 272.6 205 256.06 0.00%
1996-12-12 0 0.630 0.610 0.630 0.620 0.630 210,000 131,800 0.6276 264.3 255.9 264.3 260.1 264.3 501 263.25 0.00%
1996-12-11 0 0.630 0.630 0.650 0.630 0.630 100,000 63,000 0.6300 264.3 264.3 272.6 264.3 264.3 238 264.25 -3.08%
1996-12-10 0 0.650 0.640 0.650 0.630 0.650 90,000 58,020 0.6447 272.6 268.4 272.6 264.3 272.6 215 270.40 0.00%
1996-12-09 0 0.650 0.640 0.650 0.620 0.650 187,500 119,340 0.6365 272.6 268.4 272.6 260.1 272.6 447 266.97 -1.52%
1996-12-06 0 0.660 0.600 0.660 0.650 0.660 346,000 227,860 0.6586 276.8 251.7 276.8 272.6 276.8 825 276.23 0.00%
1996-12-05 0 0.660 0.650 0.670 0.660 0.690 608,000 407,820 0.6708 276.8 272.6 281.0 276.8 289.4 1,450 281.35 1.54%
1996-12-04 0 0.650 0.640 0.670 0.630 0.650 490,000 311,200 0.6351 272.6 268.4 281.0 264.3 272.6 1,168 266.39 6.56%
1996-12-03 0 0.610 0.610 0.630 0.570 0.630 1,384,000 850,500 0.6145 255.9 255.9 264.3 239.1 264.3 3,300 257.76 -1.61%
1996-12-02 0 0.620 0.590 0.620 0.590 0.630 742,000 444,580 0.5992 260.1 247.5 260.1 247.5 264.3 1,769 251.32 -1.59%
1996-11-29 0 0.630 0.580 0.630 0.570 0.650 562,000 343,100 0.6105 264.3 243.3 264.3 239.1 272.6 1,340 256.07 -10.00%
1996-11-28 0 0.700 - 0.720 0.700 0.710 400,000 281,100 0.7028 293.6 - 302.0 293.6 297.8 954 294.77 -1.41%
1996-11-27 0 0.710 0.710 0.740 0.700 0.740 233,320 169,404 0.7261 297.8 297.8 310.4 293.6 310.4 556 304.54 -4.05%
1996-11-26 0 0.740 0.730 0.740 0.720 0.750 522,000 385,360 0.7382 310.4 306.2 310.4 302.0 314.6 1,244 309.65 -2.63%
1996-11-25 0 0.760 0.750 0.770 0.750 0.780 1,336,000 1,014,820 0.7596 318.8 314.6 323.0 314.6 327.2 3,185 318.61 -1.30%
1996-11-22 0 0.770 0.760 0.780 0.720 0.800 1,653,400 1,247,912 0.7548 323.0 318.8 327.2 302.0 335.6 3,942 316.58 6.94%
1996-11-21 0 0.720 0.700 0.720 0.690 0.730 402,000 284,120 0.7068 302.0 293.6 302.0 289.4 306.2 958 296.45 1.41%
1996-11-20 0 0.710 0.700 0.710 0.710 0.710 80,000 56,800 0.7100 297.8 293.6 297.8 297.8 297.8 191 297.81 -2.74%
1996-11-19 0 0.730 0.710 0.740 0.730 0.750 260,000 192,200 0.7392 306.2 297.8 310.4 306.2 314.6 620 310.07 0.00%
1996-11-18 0 0.730 0.720 0.730 0.700 0.780 330,000 239,360 0.7253 306.2 302.0 306.2 293.6 327.2 787 304.24 1.39%
1996-11-15 0 0.720 0.700 - 0.700 0.720 342,000 242,860 0.7101 302.0 293.6 - 293.6 302.0 815 297.86 2.86%
1996-11-14 0 0.700 0.700 0.720 0.700 0.700 74,000 51,800 0.7000 293.6 293.6 302.0 293.6 293.6 176 293.61 0.00%
1996-11-13 0 0.700 0.700 0.720 0.680 0.720 140,000 97,400 0.6957 293.6 293.6 302.0 285.2 302.0 334 291.82 -2.78%
1996-11-12 0 0.720 0.690 0.720 0.770 0.770 4,000 3,080 0.7700 302.0 289.4 302.0 323.0 323.0 10 322.97 -1.37%
1996-11-11 0 0.730 0.690 0.730 0.760 0.760 40,000 30,400 0.7600 306.2 289.4 306.2 318.8 318.8 95 318.78 -2.67%
1996-11-08 0 0.750 - 0.770 - - 0 0 - 314.6 - 323.0 - - 0 - 0.00%
1996-11-07 0 0.750 0.700 0.750 0.700 0.780 38,000 26,920 0.7084 314.6 293.6 314.6 293.6 327.2 91 297.15 5.63%
1996-11-06 0 0.710 0.710 0.730 0.710 0.730 285,000 205,510 0.7211 297.8 297.8 306.2 297.8 306.2 679 302.46 -2.74%
1996-11-05 0 0.730 0.720 0.730 0.700 0.760 454,000 331,500 0.7302 306.2 302.0 306.2 293.6 318.8 1,082 306.27 -5.19%
1996-11-04 0 0.770 0.730 0.770 0.700 0.800 284,000 205,680 0.7242 323.0 306.2 323.0 293.6 335.6 677 303.77 8.45%
1996-11-01 0 0.710 0.690 0.710 0.680 0.730 84,000 57,700 0.6869 297.8 289.4 297.8 285.2 306.2 200 288.12 4.41%
1996-10-31 0 0.680 0.680 0.720 0.680 0.730 160,000 111,700 0.6981 285.2 285.2 302.0 285.2 306.2 381 292.83 -9.33%
1996-10-30 0 0.750 0.680 0.750 0.700 0.750 64,000 45,300 0.7078 314.6 285.2 314.6 293.6 314.6 153 296.89 7.14%
1996-10-29 0 0.700 0.680 0.700 0.670 0.700 220,000 151,140 0.6870 293.6 285.2 293.6 281.0 293.6 524 288.16 0.00%
1996-10-28 0 0.700 0.680 0.700 0.680 0.700 94,000 65,680 0.6987 293.6 285.2 293.6 285.2 293.6 224 293.08 1.45%
1996-10-25 0 0.690 0.680 0.700 0.680 0.690 106,000 72,780 0.6866 289.4 285.2 293.6 285.2 289.4 253 287.99 0.00%
1996-10-24 0 0.690 0.690 0.710 0.680 0.700 124,000 86,460 0.6973 289.4 289.4 297.8 285.2 293.6 296 292.46 -2.82%
1996-10-23 0 0.710 0.710 0.740 0.700 0.720 110,000 77,900 0.7082 297.8 297.8 310.4 293.6 302.0 262 297.05 0.00%
1996-10-22 0 0.710 0.710 0.730 0.710 0.730 260,000 186,880 0.7188 297.8 297.8 306.2 297.8 306.2 620 301.49 2.90%
1996-10-18 0 0.690 0.680 0.690 0.690 0.720 232,000 160,340 0.6911 289.4 285.2 289.4 289.4 302.0 553 289.89 0.00%
1996-10-17 0 0.690 0.680 0.690 0.690 0.700 300,000 207,900 0.6930 289.4 285.2 289.4 289.4 293.6 715 290.68 -1.43%
1996-10-16 0 0.700 0.690 0.700 0.700 0.780 270,000 190,700 0.7063 293.6 289.4 293.6 293.6 327.2 644 296.25 0.00%
1996-10-15 0 0.700 0.690 0.720 0.680 0.700 80,000 55,000 0.6875 293.6 289.4 302.0 285.2 293.6 191 288.37 0.00%
1996-10-14 0 0.700 0.660 0.700 0.650 0.700 14,000 9,300 0.6643 293.6 276.8 293.6 272.6 293.6 33 278.63 2.94%
1996-10-11 0 0.680 0.680 0.690 0.670 0.680 128,000 86,240 0.6738 285.2 285.2 289.4 281.0 285.2 305 282.60 -1.45%
1996-10-10 0 0.690 0.690 0.700 0.680 0.690 350,000 239,620 0.6846 289.4 289.4 293.6 285.2 289.4 834 287.17 1.47%
1996-10-09 0 0.680 0.670 0.680 0.670 0.690 24,000 16,380 0.6825 285.2 281.0 285.2 281.0 289.4 57 286.27 1.49%
1996-10-08 0 0.670 0.650 0.670 0.660 0.670 10,000 6,660 0.6660 281.0 272.6 281.0 276.8 281.0 24 279.35 -1.47%
1996-10-07 0 0.680 0.640 - - - 0 0 - 285.2 268.4 - - - 0 - 0.00%
1996-10-04 0 0.680 0.650 0.680 0.680 0.690 142,000 96,820 0.6818 285.2 272.6 285.2 285.2 289.4 339 285.99 -2.86%
1996-10-03 0 0.700 0.690 0.700 0.670 0.700 326,000 221,960 0.6809 293.6 289.4 293.6 281.0 293.6 777 285.58 2.94%
1996-10-02 0 0.680 0.670 0.690 0.680 0.680 100,000 68,000 0.6800 285.2 281.0 289.4 285.2 285.2 238 285.22 -2.86%
1996-10-01 0 0.700 0.660 0.700 0.660 0.700 122,000 83,000 0.6803 293.6 276.8 293.6 276.8 293.6 291 285.36 1.45%
1996-09-30 0 0.690 0.660 0.700 - - 0 0 - 289.4 276.8 293.6 - - 0 - 0.00%
1996-09-27 0 0.690 0.680 0.690 0.700 0.700 60,000 42,000 0.7000 289.4 285.2 289.4 293.6 293.6 143 293.61 0.00%
1996-09-26 0 0.690 0.670 0.700 0.660 0.690 90,000 60,540 0.6727 289.4 281.0 293.6 276.8 289.4 215 282.15 -1.43%
1996-09-25 0 0.700 0.670 0.700 0.660 0.700 140,001 94,001 0.6714 293.6 281.0 293.6 276.8 293.6 334 281.63 1.45%
1996-09-24 0 0.690 - - - - 0 0 - 289.4 - - - - 0 - 0.00%
1996-09-23 0 0.690 - 0.710 - - 0 0 - 289.4 - 297.8 - - 0 - 0.00%
1996-09-20 0 0.690 - 0.690 - - 0 0 - 289.4 - 289.4 - - 0 - 0.00%
1996-09-19 0 0.690 0.650 0.690 0.670 0.730 164,000 110,040 0.6710 289.4 272.6 289.4 281.0 306.2 391 281.44 -1.43%
1996-09-18 0 0.700 0.680 0.700 0.660 0.700 52,000 34,400 0.6615 293.6 285.2 293.6 276.8 293.6 124 277.48 2.94%
1996-09-17 0 0.680 0.670 0.700 0.670 0.680 140,000 94,800 0.6771 285.2 281.0 293.6 281.0 285.2 334 284.03 -1.45%
1996-09-16 0 0.690 0.690 0.700 0.660 0.660 132,000 87,120 0.6600 289.4 289.4 293.6 276.8 276.8 315 276.84 -1.43%
1996-09-13 0 0.700 0.670 0.700 0.680 0.700 90,000 62,200 0.6911 293.6 281.0 293.6 285.2 293.6 215 289.89 0.00%
1996-09-12 0 0.700 0.680 0.730 0.650 0.700 260,000 173,900 0.6688 293.6 285.2 306.2 272.6 293.6 620 280.55 7.69%
1996-09-11 0 0.650 0.640 0.650 0.650 0.650 180,000 117,000 0.6500 272.6 268.4 272.6 272.6 272.6 429 272.64 0.00%
1996-09-10 0 0.650 0.630 0.670 0.650 0.660 140,000 91,200 0.6514 272.6 264.3 281.0 272.6 276.8 334 273.24 -1.52%
1996-09-09 0 0.660 0.660 0.700 0.660 0.660 100,000 66,000 0.6600 276.8 276.8 293.6 276.8 276.8 238 276.84 1.54%
1996-09-06 0 0.650 0.640 0.670 - - 0 0 - 272.6 268.4 281.0 - - 0 - 0.00%
1996-09-05 0 0.650 0.620 0.680 0.650 0.680 222,000 145,360 0.6548 272.6 260.1 285.2 272.6 285.2 529 274.64 -1.52%
1996-09-04 0 0.660 0.650 0.700 - - 0 0 - 276.8 272.6 293.6 - - 0 - 0.00%
1996-09-03 0 0.660 0.660 0.700 0.630 0.630 11,400 7,112 0.6239 276.8 276.8 293.6 264.3 264.3 27 261.68 1.54%
1996-09-02 0 0.650 0.620 0.700 0.650 0.650 100,000 65,000 0.6500 272.6 260.1 293.6 272.6 272.6 238 272.64 0.00%
1996-08-30 0 0.650 0.630 0.680 0.650 0.650 46,000 29,900 0.6500 272.6 264.3 285.2 272.6 272.6 110 272.64 0.00%
1996-08-29 0 0.650 0.630 - - - 0 0 - 272.6 264.3 - - - 0 - 0.00%
1996-08-28 0 0.650 0.640 0.670 0.650 0.650 290,000 188,500 0.6500 272.6 268.4 281.0 272.6 272.6 691 272.64 -2.99%
1996-08-27 0 0.670 0.670 0.700 0.670 0.670 134,000 89,780 0.6700 281.0 281.0 293.6 281.0 281.0 319 281.03 -4.29%
1996-08-23 0 0.700 0.680 0.700 0.680 0.700 102,000 70,400 0.6902 293.6 285.2 293.6 285.2 293.6 243 289.50 1.45%
1996-08-22 0 0.690 0.650 0.720 - - 0 0 - 289.4 272.6 302.0 - - 0 - 0.00%
1996-08-21 0 0.690 0.680 0.710 - - 0 0 - 289.4 285.2 297.8 - - 0 - 0.00%
1996-08-20 0 0.690 0.690 0.710 0.690 0.690 108,000 74,520 0.6900 289.4 289.4 297.8 289.4 289.4 257 289.42 -2.82%
1996-08-19 0 0.710 0.680 0.710 - - 0 0 - 297.8 285.2 297.8 - - 0 - -1.39%
1996-08-16 0 0.720 0.680 0.720 0.670 0.720 65,200 43,912 0.6735 302.0 285.2 302.0 281.0 302.0 155 282.50 1.41%
1996-08-15 0 0.710 0.690 0.710 0.710 0.730 60,000 42,800 0.7133 297.8 289.4 297.8 297.8 306.2 143 299.21 2.90%
1996-08-14 0 0.690 0.690 0.730 0.690 0.690 120,000 82,800 0.6900 289.4 289.4 306.2 289.4 289.4 286 289.42 -4.17%
1996-08-13 0 0.720 0.700 0.730 0.720 0.730 100,000 72,500 0.7250 302.0 293.6 306.2 302.0 306.2 238 304.10 2.86%
1996-08-12 0 0.700 0.700 0.720 0.690 0.710 382,000 266,700 0.6982 293.6 293.6 302.0 289.4 297.8 911 292.84 -2.78%
1996-08-09 0 0.720 0.710 - 0.700 0.720 240,000 172,300 0.7179 302.0 297.8 - 293.6 302.0 572 301.13 0.00%
1996-08-08 0 0.720 0.720 0.740 0.720 0.750 432,000 315,540 0.7304 302.0 302.0 310.4 302.0 314.6 1,030 306.37 -4.00%
1996-08-07 0 0.750 0.740 0.770 0.750 0.750 50,000 37,500 0.7500 314.6 310.4 323.0 314.6 314.6 119 314.59 -2.60%
1996-08-06 0 0.770 0.740 0.770 0.770 0.770 50,000 38,500 0.7700 323.0 310.4 323.0 323.0 323.0 119 322.97 -1.28%
1996-08-05 0 0.780 0.740 0.780 - - 0 0 - 327.2 310.4 327.2 - - 0 - 0.00%
1996-08-02 0 0.780 0.760 0.790 0.750 0.780 848,000 643,580 0.7589 327.2 318.8 331.4 314.6 327.2 2,022 318.34 5.41%
1996-08-01 0 0.740 0.740 0.770 0.730 0.740 344,000 252,620 0.7344 310.4 310.4 323.0 306.2 310.4 820 308.03 -1.33%
1996-07-31 0 0.750 0.740 0.770 0.740 0.750 88,000 65,420 0.7434 314.6 310.4 323.0 310.4 314.6 210 311.82 -1.32%
1996-07-30 0 0.760 0.740 0.760 0.750 0.760 70,000 52,520 0.7503 318.8 310.4 318.8 314.6 318.8 167 314.71 2.70%
1996-07-29 0 0.740 0.740 0.760 0.740 0.760 140,000 104,600 0.7471 310.4 310.4 318.8 310.4 318.8 334 313.39 -3.90%
1996-07-26 0 0.770 0.760 0.780 0.730 0.800 360,000 275,200 0.7644 323.0 318.8 327.2 306.2 335.6 858 320.64 -1.28%
1996-07-25 0 0.780 0.770 0.790 0.770 0.780 146,000 112,920 0.7734 327.2 323.0 331.4 323.0 327.2 348 324.41 -1.27%
1996-07-24 0 0.790 0.780 0.800 0.770 0.850 1,562,000 1,268,940 0.8124 331.4 327.2 335.6 323.0 356.5 3,724 340.75 -7.06%
1996-07-23 0 0.850 0.830 0.860 0.730 0.850 1,666,000 1,333,020 0.8001 356.5 348.1 360.7 306.2 356.5 3,972 335.61 14.86%
1996-07-22 0 0.740 0.720 0.740 0.750 0.750 50,000 37,500 0.7500 310.4 302.0 310.4 314.6 314.6 119 314.59 2.78%
1996-07-19 0 0.720 0.720 0.740 0.710 0.740 326,000 236,620 0.7258 302.0 302.0 310.4 297.8 310.4 777 304.45 -4.00%
1996-07-18 0 0.750 - 0.750 0.750 0.770 282,000 214,420 0.7604 314.6 - 314.6 314.6 323.0 672 318.93 1.35%
1996-07-17 0 0.740 - 0.760 0.740 0.770 992,000 744,180 0.7502 310.4 - 318.8 310.4 323.0 2,365 314.66 -2.63%
1996-07-16 0 0.760 0.750 0.760 0.750 0.770 1,506,000 1,137,020 0.7550 318.8 314.6 318.8 314.6 323.0 3,590 316.68 -3.80%
1996-07-15 0 0.790 0.760 0.800 0.700 0.790 1,208,000 884,240 0.7320 331.4 318.8 335.6 293.6 331.4 2,880 307.03 11.27%
1996-07-12 0 0.710 0.690 0.730 0.710 0.770 455,881 329,983 0.7238 297.8 289.4 306.2 297.8 323.0 1,087 303.61 2.90%
1996-07-11 0 0.690 0.690 0.710 0.650 0.730 1,173,665 805,032 0.6859 289.4 289.4 297.8 272.6 306.2 2,798 287.70 6.15%
1996-07-10 0 0.650 0.600 0.700 0.550 0.700 612,000 361,600 0.5908 272.6 251.7 293.6 230.7 293.6 1,459 247.83 18.18%
1996-07-09 0 0.550 0.550 0.590 0.550 0.570 250,000 139,500 0.5580 230.7 230.7 247.5 230.7 239.1 596 234.05 3.77%
1996-07-08 0 0.530 0.520 0.540 0.530 0.540 200,000 107,000 0.5350 222.3 218.1 226.5 222.3 226.5 477 224.40 -3.64%
1996-07-05 0 0.550 0.520 0.550 0.550 0.550 38,000 20,900 0.5500 230.7 218.1 230.7 230.7 230.7 91 230.70 0.00%
1996-07-04 0 0.550 0.530 0.550 0.510 0.550 164,000 84,660 0.5162 230.7 222.3 230.7 213.9 230.7 391 216.53 0.00%
1996-07-03 0 0.550 0.530 0.570 0.550 0.550 100,000 55,000 0.5500 230.7 222.3 239.1 230.7 230.7 238 230.70 0.00%
1996-07-02 0 0.550 0.540 0.570 0.550 0.550 30,000 16,500 0.5500 230.7 226.5 239.1 230.7 230.7 72 230.70 -3.51%
1996-07-01 0 0.570 0.570 0.590 0.570 0.570 20,000 11,400 0.5700 239.1 239.1 247.5 239.1 239.1 48 239.09 -5.00%
1996-06-28 0 0.600 0.550 0.600 0.570 0.600 198,000 116,300 0.5874 251.7 230.7 251.7 239.1 251.7 472 246.37 1.69%
1996-06-27 0 0.590 0.590 0.600 0.530 0.590 460,000 261,160 0.5677 247.5 247.5 251.7 222.3 247.5 1,097 238.14 -1.67%
1996-06-26 0 0.600 0.590 0.610 0.600 0.610 410,000 247,720 0.6042 251.7 247.5 255.9 251.7 255.9 977 253.43 -1.64%
1996-06-25 0 0.610 0.590 0.620 0.610 0.620 140,000 85,900 0.6136 255.9 247.5 260.1 255.9 260.1 334 257.36 -1.61%
1996-06-24 0 0.620 0.620 0.650 0.600 0.650 668,000 419,400 0.6278 260.1 260.1 272.6 251.7 272.6 1,593 263.35 -17.33%
1996-06-21 1 0.750 - - - - 0 0 - 314.6 - - - - 0 - 0.00%
1996-06-19 0 0.750 0.750 0.770 - - 0 0 - 314.6 314.6 323.0 - - 0 - 0.00%
1996-06-18 0 0.750 0.710 0.770 - - 0 0 - 314.6 297.8 323.0 - - 0 - 0.00%
1996-06-14 0 0.750 0.700 0.770 0.720 0.750 70,000 52,200 0.7457 314.6 293.6 323.0 302.0 314.6 167 312.79 4.17%
1996-06-13 0 0.720 0.700 0.720 0.720 0.720 150,000 108,000 0.7200 302.0 293.6 302.0 302.0 302.0 358 302.00 1.41%
1996-06-12 0 0.710 0.710 0.730 0.700 0.700 70,000 49,000 0.7000 297.8 297.8 306.2 293.6 293.6 167 293.61 -1.39%
1996-06-11 0 0.720 0.700 0.740 0.710 0.730 80,000 57,900 0.7238 302.0 293.6 310.4 297.8 306.2 191 303.58 -2.70%
1996-06-10 0 0.740 0.740 0.780 0.680 0.740 244,000 174,220 0.7140 310.4 310.4 327.2 285.2 310.4 582 299.49 8.82%
1996-06-07 0 0.680 0.670 0.710 0.650 0.680 428,000 283,500 0.6624 285.2 281.0 297.8 272.6 285.2 1,020 277.84 1.49%
1996-06-06 0 0.670 0.650 0.680 0.670 0.670 30,000 20,100 0.6700 281.0 272.6 285.2 281.0 281.0 72 281.03 3.08%
1996-06-05 0 0.650 0.650 0.670 0.640 0.640 16,400 10,476 0.6388 272.6 272.6 281.0 268.4 268.4 39 267.94 -4.41%
1996-06-04 0 0.680 0.650 0.680 - - 0 0 - 285.2 272.6 285.2 - - 0 - 0.00%
1996-06-03 0 0.680 0.650 0.680 - - 0 0 - 285.2 272.6 285.2 - - 0 - 0.00%
1996-05-31 0 0.680 0.640 0.680 0.680 0.680 30,000 20,400 0.6800 285.2 268.4 285.2 285.2 285.2 72 285.22 1.49%
1996-05-30 0 0.670 0.660 0.690 - - 0 0 - 281.0 276.8 289.4 - - 0 - 0.00%
1996-05-29 0 0.670 0.670 0.700 0.660 0.680 148,000 99,000 0.6689 281.0 281.0 293.6 276.8 285.2 353 280.58 -1.47%
1996-05-28 0 0.680 0.650 0.680 0.640 0.680 32,000 20,760 0.6488 285.2 272.6 285.2 268.4 285.2 76 272.12 4.62%
1996-05-27 0 0.650 0.650 0.680 0.650 0.650 24,000 15,600 0.6500 272.6 272.6 285.2 272.6 272.6 57 272.64 -1.52%
1996-05-24 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 276.8 276.8 281.0 276.8 276.8 72 276.84 1.54%
1996-05-23 0 0.650 0.650 0.680 - - 0 0 - 272.6 272.6 285.2 - - 0 - 1.56%
1996-05-22 0 0.640 0.640 0.680 0.640 0.640 16,000 10,240 0.6400 268.4 268.4 285.2 268.4 268.4 38 268.45 -1.54%
1996-05-21 0 0.650 0.650 0.670 0.640 0.650 130,000 84,100 0.6469 272.6 272.6 281.0 268.4 272.6 310 271.35 -2.99%
1996-05-20 0 0.670 0.670 0.690 0.670 0.670 6,000 4,020 0.6700 281.0 281.0 289.4 281.0 281.0 14 281.03 1.52%
1996-05-17 0 0.660 0.660 0.700 0.640 0.700 134,000 88,340 0.6593 276.8 276.8 293.6 268.4 293.6 319 276.52 0.00%
1996-05-16 0 0.660 0.640 0.690 - - 0 0 - 276.8 268.4 289.4 - - 0 - 0.00%
1996-05-15 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 276.8 276.8 293.6 276.8 276.8 95 276.84 1.54%
1996-05-14 0 0.650 0.640 0.710 0.630 0.660 228,000 147,620 0.6475 272.6 268.4 297.8 264.3 276.8 544 271.57 1.56%
1996-05-13 0 0.640 0.640 0.680 0.630 0.630 40,000 25,200 0.6300 268.4 268.4 285.2 264.3 264.3 95 264.25 0.00%
1996-05-10 0 0.640 0.640 0.650 0.620 0.640 320,000 201,100 0.6284 268.4 268.4 272.6 260.1 268.4 763 263.60 0.00%
1996-05-09 0 0.640 0.620 0.650 0.620 0.640 166,000 104,120 0.6272 268.4 260.1 272.6 260.1 268.4 396 263.09 1.59%
1996-05-08 0 0.630 0.620 0.660 0.620 0.630 68,000 42,460 0.6244 264.3 260.1 276.8 260.1 264.3 162 261.91 -1.56%
1996-05-07 0 0.640 0.600 0.670 - - 0 0 - 268.4 251.7 281.0 - - 0 - 0.00%
1996-05-06 0 0.640 0.640 0.660 - - 0 0 - 268.4 268.4 276.8 - - 0 - 0.00%
1996-05-03 0 0.640 0.610 0.640 0.600 0.640 74,000 45,240 0.6114 268.4 255.9 268.4 251.7 268.4 176 256.43 0.00%
1996-05-02 0 0.640 0.630 0.670 0.600 0.650 280,000 179,000 0.6393 268.4 264.3 281.0 251.7 272.6 668 268.15 0.00%
1996-05-01 0 0.640 0.600 0.650 0.640 0.670 54,000 34,920 0.6467 268.4 251.7 272.6 268.4 281.0 129 271.24 -1.54%
1996-04-30 0 0.650 0.640 0.680 - - 0 0 - 272.6 268.4 285.2 - - 0 - 0.00%
1996-04-29 0 0.650 0.650 0.680 0.640 0.650 102,000 66,200 0.6490 272.6 272.6 285.2 268.4 272.6 243 272.23 1.56%
1996-04-26 0 0.640 0.640 0.690 0.640 0.690 382,000 253,860 0.6646 268.4 268.4 289.4 268.4 289.4 911 278.75 0.00%
1996-04-25 0 0.640 0.640 0.700 0.640 0.680 78,000 51,920 0.6656 268.4 268.4 293.6 268.4 285.2 186 279.20 -12.33%
1996-04-24 0 0.730 0.660 0.730 0.700 0.730 42,000 29,760 0.7086 306.2 276.8 306.2 293.6 306.2 100 297.21 1.39%
1996-04-23 0 0.720 0.670 0.720 0.740 0.740 18,000 13,320 0.7400 302.0 281.0 302.0 310.4 310.4 43 310.39 2.86%
1996-04-22 0 0.700 0.700 0.720 0.680 0.700 150,000 104,800 0.6987 293.6 293.6 302.0 285.2 293.6 358 293.05 1.45%
1996-04-19 0 0.690 0.660 0.710 0.680 0.730 150,000 106,220 0.7081 289.4 276.8 297.8 285.2 306.2 358 297.03 -8.00%
1996-04-18 0 0.750 0.710 0.750 0.700 0.750 62,000 44,060 0.7106 314.6 297.8 314.6 293.6 314.6 148 298.08 0.00%
1996-04-17 0 0.750 - 0.750 0.750 0.780 7,300 5,444 0.7458 314.6 - 314.6 314.6 327.2 17 312.80 -3.85%
1996-04-16 0 0.780 - 0.780 - - 0 0 - 327.2 - 327.2 - - 0 - -1.27%
1996-04-15 0 0.790 - 0.790 - - 0 0 - 331.4 - 331.4 - - 0 - 0.00%
1996-04-12 0 0.790 - 0.790 - - 0 0 - 331.4 - 331.4 - - 0 - 0.00%
1996-04-11 0 0.790 - 0.790 - - 0 0 - 331.4 - 331.4 - - 0 - 0.00%
1996-04-10 0 0.790 - 0.790 - - 0 0 - 331.4 - 331.4 - - 0 - 0.00%
1996-04-09 0 0.790 - 0.790 0.760 0.810 142,000 111,780 0.7872 331.4 - 331.4 318.8 339.8 339 330.18 2.60%
1996-04-03 0 0.770 0.730 0.770 0.770 0.790 32,000 24,680 0.7713 323.0 306.2 323.0 323.0 331.4 76 323.50 -4.94%
1996-04-02 0 0.810 0.780 0.810 - - 0 0 - 339.8 327.2 339.8 - - 0 - 0.00%
1996-04-01 0 0.810 - 0.810 - - 0 0 - 339.8 - 339.8 - - 0 - 0.00%
1996-03-29 0 0.810 0.770 0.810 - - 0 0 - 339.8 323.0 339.8 - - 0 - -1.22%
1996-03-28 0 0.820 - 0.820 - - 0 0 - 343.9 - 343.9 - - 0 - 0.00%
1996-03-27 0 0.820 - 0.830 0.820 0.820 20,000 16,400 0.8200 343.9 - 348.1 343.9 343.9 48 343.95 5.13%
1996-03-26 0 0.780 - 0.780 0.770 0.780 12,000 9,320 0.7767 327.2 - 327.2 323.0 327.2 29 325.77 -1.27%
1996-03-25 0 0.790 0.790 0.810 0.780 0.780 20,000 15,600 0.7800 331.4 331.4 339.8 327.2 327.2 48 327.17 -2.47%
1996-03-22 0 0.810 - 0.820 0.810 0.810 28,000 22,680 0.8100 339.8 - 343.9 339.8 339.8 67 339.75 1.25%
1996-03-21 0 0.800 0.790 0.800 0.790 0.820 226,000 181,020 0.8010 335.6 331.4 335.6 331.4 343.9 539 335.97 0.00%
1996-03-20 0 0.800 0.780 0.800 0.750 0.820 97,400 77,440 0.7951 335.6 327.2 335.6 314.6 343.9 232 333.49 -1.23%
1996-03-19 0 0.810 0.790 0.810 0.770 0.820 188,000 149,080 0.7930 339.8 331.4 339.8 323.0 343.9 448 332.61 3.85%
1996-03-18 0 0.780 0.750 0.780 0.770 0.790 188,000 145,820 0.7756 327.2 314.6 327.2 323.0 331.4 448 325.34 -2.50%
1996-03-15 0 0.800 0.790 0.800 0.750 0.810 374,000 291,300 0.7789 335.6 331.4 335.6 314.6 339.8 892 326.70 5.26%
1996-03-14 0 0.760 0.700 0.760 0.670 0.760 328,000 230,360 0.7023 318.8 293.6 318.8 281.0 318.8 782 294.59 13.43%
1996-03-13 0 0.670 - 0.730 0.670 0.730 106,000 72,680 0.6857 281.0 - 306.2 281.0 306.2 253 287.60 -14.10%
1996-03-12 0 0.780 0.750 0.780 0.750 0.800 256,000 196,580 0.7679 327.2 314.6 327.2 314.6 335.6 610 322.09 -2.50%
1996-03-11 0 0.800 0.760 0.800 0.760 0.850 30,000 24,600 0.8200 335.6 318.8 335.6 318.8 356.5 72 343.95 -6.98%
1996-03-08 0 0.860 0.840 0.860 0.850 0.860 90,000 77,000 0.8556 360.7 352.3 360.7 356.5 360.7 215 358.86 -1.15%
1996-03-07 0 0.870 0.810 0.880 0.850 0.870 120,000 102,800 0.8567 364.9 339.8 369.1 356.5 364.9 286 359.33 0.00%
1996-03-06 0 0.870 0.830 0.910 0.850 0.930 316,000 276,980 0.8765 364.9 348.1 381.7 356.5 390.1 753 367.65 -2.25%
1996-03-05 0 0.890 0.880 0.890 0.890 0.910 40,000 35,800 0.8950 373.3 369.1 373.3 373.3 381.7 95 375.41 -2.20%
1996-03-04 0 0.910 0.900 0.910 0.910 0.930 710,000 647,900 0.9125 381.7 377.5 381.7 381.7 390.1 1,693 382.76 -1.09%
1996-03-01 0 0.920 0.910 0.950 0.850 0.950 1,648,000 1,499,200 0.9097 385.9 381.7 398.5 356.5 398.5 3,929 381.58 8.24%
1996-02-29 0 0.850 0.830 0.850 0.810 0.860 80,000 67,400 0.8425 356.5 348.1 356.5 339.8 360.7 191 353.38 -1.16%
1996-02-28 0 0.860 0.860 0.870 0.820 0.860 60,000 50,000 0.8333 360.7 360.7 364.9 343.9 360.7 143 349.54 0.00%
1996-02-27 0 0.860 0.810 0.860 0.870 0.870 68,000 58,660 0.8626 360.7 339.8 360.7 364.9 364.9 162 361.84 1.18%
1996-02-26 0 0.850 0.810 0.850 0.810 0.860 42,000 34,160 0.8133 356.5 339.8 356.5 339.8 360.7 100 341.15 -1.16%
1996-02-23 0 0.860 0.810 0.860 0.880 0.880 60,000 52,800 0.8800 360.7 339.8 360.7 369.1 369.1 143 369.11 -2.27%
1996-02-22 0 0.880 0.800 0.880 0.800 0.880 176,000 143,980 0.8181 369.1 335.6 369.1 335.6 369.1 420 343.14 2.33%
1996-02-16 0 0.860 0.830 0.870 - - 0 0 - 360.7 348.1 364.9 - - 0 - 0.00%
1996-02-15 0 0.860 0.830 0.860 0.860 0.860 130,000 111,800 0.8600 360.7 348.1 360.7 360.7 360.7 310 360.73 3.61%
1996-02-14 0 0.830 0.830 0.860 0.830 0.860 88,000 74,140 0.8425 348.1 348.1 360.7 348.1 360.7 210 353.38 -3.49%
1996-02-13 0 0.860 0.810 0.860 0.850 0.860 12,000 10,220 0.8517 360.7 339.8 360.7 356.5 360.7 29 357.23 3.61%
1996-02-12 0 0.830 0.830 0.860 0.830 0.840 160,000 133,300 0.8331 348.1 348.1 360.7 348.1 352.3 381 349.45 -4.60%
1996-02-09 0 0.870 0.840 0.880 0.870 0.890 210,000 184,600 0.8790 364.9 352.3 369.1 364.9 373.3 501 368.71 -2.25%
1996-02-08 0 0.890 0.880 0.900 0.890 0.950 1,368,000 1,260,620 0.9215 373.3 369.1 377.5 373.3 398.5 3,261 386.52 1.14%
1996-02-07 0 0.880 0.870 0.880 0.780 0.900 1,438,000 1,259,140 0.8756 369.1 364.9 369.1 327.2 377.5 3,428 367.28 8.64%
1996-02-06 0 0.810 0.790 0.810 0.800 0.810 300,000 241,000 0.8033 339.8 331.4 339.8 335.6 339.8 715 336.96 1.25%
1996-02-05 0 0.800 0.800 0.810 0.790 0.800 260,000 205,900 0.7919 335.6 335.6 339.8 331.4 335.6 620 332.17 0.00%
1996-02-02 0 0.800 0.790 0.810 0.800 0.800 620,000 496,000 0.8000 335.6 331.4 339.8 335.6 335.6 1,478 335.56 0.00%
1996-02-01 0 0.800 0.800 0.810 0.800 0.810 244,000 196,440 0.8051 335.6 335.6 339.8 335.6 339.8 582 337.69 -3.61%
1996-01-31 0 0.830 0.800 0.830 0.800 0.830 466,665 373,705 0.8008 348.1 335.6 348.1 335.6 348.1 1,113 335.89 2.47%
1996-01-30 0 0.810 0.800 0.810 0.790 0.810 830,000 661,600 0.7971 339.8 335.6 339.8 331.4 339.8 1,979 334.35 -1.22%
1996-01-29 0 0.820 0.790 0.820 0.790 0.840 1,232,000 995,140 0.8077 343.9 331.4 343.9 331.4 352.3 2,937 338.81 1.23%
1996-01-26 0 0.810 0.800 0.820 0.790 0.810 130,000 104,500 0.8038 339.8 335.6 343.9 331.4 339.8 310 337.17 0.00%
1996-01-25 0 0.810 0.810 0.830 0.810 0.830 724,000 589,380 0.8141 339.8 339.8 348.1 339.8 348.1 1,726 341.46 -2.41%
1996-01-24 0 0.830 0.780 0.850 0.800 0.920 3,038,000 2,678,240 0.8816 348.1 327.2 356.5 335.6 385.9 7,243 369.78 -5.68%
1996-01-23 0 0.880 0.860 0.880 0.870 0.890 1,120,000 986,600 0.8809 369.1 360.7 369.1 364.9 373.3 2,670 369.49 -1.12%
1996-01-22 0 0.890 0.880 0.890 0.890 0.900 401,000 359,020 0.8953 373.3 369.1 373.3 373.3 377.5 956 375.54 0.00%
1996-01-19 0 0.890 0.880 0.890 0.880 0.900 602,000 538,100 0.8939 373.3 369.1 373.3 369.1 377.5 1,435 374.93 -1.11%
1996-01-18 0 0.900 0.870 0.910 0.900 0.910 540,000 488,300 0.9043 377.5 364.9 381.7 377.5 381.7 1,287 379.29 -2.17%
1996-01-17 0 0.920 0.910 0.930 0.920 0.960 1,230,000 1,143,700 0.9298 385.9 381.7 390.1 385.9 402.7 2,932 390.02 -4.17%
1996-01-16 0 0.960 0.940 0.960 0.900 0.960 2,364,000 2,168,760 0.9174 402.7 394.3 402.7 377.5 402.7 5,636 384.81 3.23%
1996-01-15 0 0.930 0.920 0.930 0.920 0.930 1,552,000 1,440,360 0.9281 390.1 385.9 390.1 385.9 390.1 3,700 389.28 1.09%
1996-01-12 0 0.920 0.910 0.930 0.910 0.920 2,272,000 2,086,420 0.9183 385.9 381.7 390.1 381.7 385.9 5,417 385.19 -1.08%
1996-01-11 0 0.930 0.920 0.930 0.890 0.970 3,734,000 3,471,820 0.9298 390.1 385.9 390.1 373.3 406.9 8,902 390.00 -2.11%
1996-01-10 0 0.950 0.930 0.940 0.850 0.950 2,628,000 2,358,880 0.8976 398.5 390.1 394.3 356.5 398.5 6,265 376.49 10.47%
1996-01-09 0 0.860 0.850 0.870 0.830 0.870 2,368,000 2,005,860 0.8471 360.7 356.5 364.9 348.1 364.9 5,646 355.30 2.38%
1996-01-08 0 0.840 0.830 0.840 0.740 0.850 1,788,000 1,462,780 0.8181 352.3 348.1 352.3 310.4 356.5 4,263 343.15 7.69%
1996-01-05 0 0.780 0.750 - 0.640 0.780 2,226,000 1,629,060 0.7318 327.2 314.6 - 268.4 327.2 5,307 306.97 21.87%
1996-01-04 0 0.640 0.620 0.650 0.620 0.640 342,000 215,140 0.6291 268.4 260.1 272.6 260.1 268.4 815 263.86 3.23%
1996-01-03 0 0.620 0.600 0.630 - - 0 0 - 260.1 251.7 264.3 - - 0 - 0.00%
1996-01-02 0 0.620 0.600 0.650 0.620 0.630 120,000 74,600 0.6217 260.1 251.7 272.6 260.1 264.3 286 260.76 1.64%
1995-12-29 0 0.610 0.580 0.660 0.610 0.610 200,000 122,000 0.6100 255.9 243.3 276.8 255.9 255.9 477 255.86 0.00%
1995-12-28 0 0.610 0.600 0.680 0.610 0.610 30,000 18,300 0.6100 255.9 251.7 285.2 255.9 255.9 72 255.86 1.67%
1995-12-27 0 0.600 0.600 0.650 0.600 0.600 30,000 18,000 0.6000 251.7 251.7 272.6 251.7 251.7 72 251.67 -4.76%
1995-12-22 0 0.630 0.620 0.640 0.620 0.640 260,000 162,900 0.6265 264.3 260.1 268.4 260.1 268.4 620 262.80 1.61%
1995-12-21 0 0.620 0.600 0.640 0.610 0.630 350,000 216,000 0.6171 260.1 251.7 268.4 255.9 264.3 834 258.86 -3.12%
1995-12-20 0 0.640 0.640 0.650 0.610 0.610 100,000 61,000 0.6100 268.4 268.4 272.6 255.9 255.9 238 255.86 -1.54%
1995-12-19 0 0.650 0.650 0.660 0.600 0.620 112,000 67,480 0.6025 272.6 272.6 276.8 251.7 260.1 267 252.72 0.00%
1995-12-18 0 0.650 - 0.670 - - 0 0 - 272.6 - 281.0 - - 0 - 0.00%
1995-12-15 0 0.650 - 0.660 - - 0 0 - 272.6 - 276.8 - - 0 - 0.00%
1995-12-14 0 0.650 0.620 0.670 - - 0 0 - 272.6 260.1 281.0 - - 0 - 0.00%
1995-12-13 0 0.650 0.640 0.670 0.650 0.650 10,000 6,500 0.6500 272.6 268.4 281.0 272.6 272.6 24 272.64 -1.52%
1995-12-12 0 0.660 0.660 0.680 0.640 0.660 372,000 243,020 0.6533 276.8 276.8 285.2 268.4 276.8 887 274.02 3.13%
1995-12-11 0 0.640 0.630 0.660 0.620 0.650 146,000 92,520 0.6337 268.4 264.3 276.8 260.1 272.6 348 265.80 3.23%
1995-12-08 0 0.620 0.620 0.650 0.620 0.620 40,000 24,800 0.6200 260.1 260.1 272.6 260.1 260.1 95 260.06 -4.62%
1995-12-07 0 0.650 0.630 0.650 0.620 0.650 106,000 66,680 0.6291 272.6 264.3 272.6 260.1 272.6 253 263.86 0.00%
1995-12-06 0 0.650 0.610 0.670 0.650 0.650 10,000 6,500 0.6500 272.6 255.9 281.0 272.6 272.6 24 272.64 -1.52%
1995-12-05 0 0.660 0.630 0.680 0.660 0.660 40,000 26,400 0.6600 276.8 264.3 285.2 276.8 276.8 95 276.84 3.13%
1995-12-04 0 0.640 0.630 0.640 0.640 0.660 158,000 102,780 0.6505 268.4 264.3 268.4 268.4 276.8 377 272.85 -4.48%
1995-12-01 0 0.670 0.670 0.690 0.670 0.710 356,000 244,380 0.6865 281.0 281.0 289.4 281.0 297.8 849 287.93 -5.63%
1995-11-30 0 0.710 0.710 0.730 0.710 0.780 852,000 634,820 0.7451 297.8 297.8 306.2 297.8 327.2 2,031 312.53 -6.58%
1995-11-29 0 0.760 0.740 0.760 0.660 0.770 3,404,400 2,484,688 0.7298 318.8 310.4 318.8 276.8 323.0 8,116 306.13 11.76%
1995-11-28 0 0.680 0.660 0.700 0.580 0.680 1,660,200 1,008,588 0.6075 285.2 276.8 293.6 243.3 285.2 3,958 254.82 13.33%
1995-11-27 0 0.600 0.600 0.620 0.600 0.610 40,000 24,200 0.6050 251.7 251.7 260.1 251.7 255.9 95 253.77 -1.64%
1995-11-24 0 0.610 0.610 0.650 - - 0 0 - 255.9 255.9 272.6 - - 0 - 0.00%
1995-11-23 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 255.9 255.9 264.3 255.9 255.9 48 255.86 1.67%
1995-11-22 0 0.600 0.600 0.620 0.600 0.610 94,000 56,600 0.6021 251.7 251.7 260.1 251.7 255.9 224 252.56 -4.76%
1995-11-21 0 0.630 0.610 0.630 0.590 0.630 120,000 73,800 0.6150 264.3 255.9 264.3 247.5 264.3 286 257.96 5.00%
1995-11-20 0 0.600 0.580 0.620 0.600 0.600 80,000 48,000 0.6000 251.7 243.3 260.1 251.7 251.7 191 251.67 -3.23%
1995-11-17 0 0.620 0.570 0.630 0.600 0.630 314,000 193,660 0.6168 260.1 239.1 264.3 251.7 264.3 749 258.70 0.00%
1995-11-16 0 0.620 0.580 0.620 0.600 0.630 78,000 46,880 0.6010 260.1 243.3 260.1 251.7 264.3 186 252.10 -4.62%
1995-11-15 0 0.650 0.630 0.650 0.630 0.680 376,000 239,280 0.6364 272.6 264.3 272.6 264.3 285.2 896 266.93 1.56%
1995-11-14 0 0.640 0.600 0.650 0.600 0.640 246,000 154,560 0.6283 268.4 251.7 272.6 251.7 268.4 586 263.54 0.00%
1995-11-13 0 0.640 0.610 0.640 0.600 0.640 66,400 39,896 0.6008 268.4 255.9 268.4 251.7 268.4 158 252.02 3.23%
1995-11-10 0 0.620 0.620 0.640 0.570 0.680 718,000 442,940 0.6169 260.1 260.1 268.4 239.1 285.2 1,712 258.76 1.64%
1995-11-09 0 0.610 0.580 0.610 0.600 0.640 184,000 114,600 0.6228 255.9 243.3 255.9 251.7 268.4 439 261.24 -8.96%
1995-11-08 0 0.670 0.670 0.680 0.650 0.680 16,665 11,026 0.6616 281.0 281.0 285.2 272.6 285.2 40 277.52 -2.90%
1995-11-07 0 0.690 0.670 0.710 - - 0 0 - 289.4 281.0 297.8 - - 0 - 0.00%
1995-11-06 0 0.690 0.690 0.700 0.660 0.700 22,000 14,940 0.6791 289.4 289.4 293.6 276.8 293.6 52 284.84 -2.82%
1995-11-03 0 0.710 0.700 0.710 - - 0 0 - 297.8 293.6 297.8 - - 0 - -1.39%
1995-11-02 0 0.720 - 0.720 - - 0 0 - 302.0 - 302.0 - - 0 - 0.00%
1995-10-31 0 0.720 - 0.720 - - 0 0 - 302.0 - 302.0 - - 0 - -1.37%
1995-10-30 0 0.730 - 0.730 0.740 0.740 4,000 2,960 0.7400 306.2 - 306.2 310.4 310.4 10 310.39 1.39%
1995-10-27 0 0.720 - - - - 0 0 - 302.0 - - - - 0 - 0.00%
1995-10-26 0 0.720 - 0.750 - - 0 0 - 302.0 - 314.6 - - 0 - 0.00%
1995-10-25 0 0.720 - 0.720 - - 0 0 - 302.0 - 302.0 - - 0 - 0.00%
1995-10-24 0 0.720 0.690 0.720 - - 0 0 - 302.0 289.4 302.0 - - 0 - 0.00%
1995-10-23 0 0.720 0.690 0.740 - - 0 0 - 302.0 289.4 310.4 - - 0 - 0.00%
1995-10-20 0 0.720 0.700 0.740 0.690 0.720 76,000 53,600 0.7053 302.0 293.6 310.4 289.4 302.0 181 295.82 4.35%
1995-10-19 0 0.690 0.670 0.720 0.690 0.690 20,000 13,800 0.6900 289.4 281.0 302.0 289.4 289.4 48 289.42 -4.17%
1995-10-18 0 0.720 - 0.730 0.720 0.720 50,000 36,000 0.7200 302.0 - 306.2 302.0 302.0 119 302.00 -1.37%
1995-10-17 0 0.730 - 0.740 0.730 0.730 50,665 36,946 0.7292 306.2 - 310.4 306.2 306.2 121 305.87 0.00%
1995-10-16 0 0.730 0.720 0.740 0.710 0.760 174,000 129,280 0.7430 306.2 302.0 310.4 297.8 318.8 415 311.64 -1.35%
1995-10-13 0 0.740 0.700 0.740 - - 0 0 - 310.4 293.6 310.4 - - 0 - 0.00%
1995-10-12 0 0.740 0.700 0.740 0.720 0.740 19,600 13,960 0.7122 310.4 293.6 310.4 302.0 310.4 47 298.75 0.00%
1995-10-11 0 0.740 0.740 0.760 0.740 0.770 90,000 68,100 0.7567 310.4 310.4 318.8 310.4 323.0 215 317.38 0.00%
1995-10-10 0 0.740 0.700 0.820 0.740 0.740 30,000 22,200 0.7400 310.4 293.6 343.9 310.4 310.4 72 310.39 -5.13%
1995-10-09 0 0.780 - 0.780 - - 0 0 - 327.2 - 327.2 - - 0 - 0.00%
1995-10-06 0 0.780 - 0.780 0.750 0.790 14,000 10,660 0.7614 327.2 - 327.2 314.6 331.4 33 319.38 2.63%
1995-10-05 0 0.760 0.750 0.760 0.770 0.770 10,000 7,700 0.7700 318.8 314.6 318.8 323.0 323.0 24 322.97 -1.30%
1995-10-04 0 0.770 - 0.770 - - 0 0 - 323.0 - 323.0 - - 0 - -1.28%
1995-10-03 0 0.780 - - - - 0 0 - 327.2 - - - - 0 - 0.00%
1995-10-02 0 0.780 - 0.790 - - 0 0 - 327.2 - 331.4 - - 0 - 0.00%
1995-09-29 0 0.780 - 0.780 - - 0 0 - 327.2 - 327.2 - - 0 - 0.00%
1995-09-28 0 0.780 - 0.780 - - 0 0 - 327.2 - 327.2 - - 0 - -1.27%
1995-09-27 0 0.790 - 0.790 - - 0 0 - 331.4 - 331.4 - - 0 - 0.00%
1995-09-26 0 0.790 - 0.800 - - 0 0 - 331.4 - 335.6 - - 0 - 0.00%
1995-09-25 0 0.790 - 0.820 - - 0 0 - 331.4 - 343.9 - - 0 - 0.00%
1995-09-22 0 0.790 - 0.800 - - 0 0 - 331.4 - 335.6 - - 0 - 0.00%
1995-09-21 0 0.790 - 0.800 - - 0 0 - 331.4 - 335.6 - - 0 - 0.00%
1995-09-20 0 0.790 0.710 0.790 - - 0 0 - 331.4 297.8 331.4 - - 0 - 0.00%
1995-09-19 0 0.790 - 0.800 - - 0 0 - 331.4 - 335.6 - - 0 - 0.00%
1995-09-18 0 0.790 - 0.790 - - 0 0 - 331.4 - 331.4 - - 0 - 0.00%
1995-09-15 0 0.790 0.770 0.790 0.760 0.790 8,000 6,260 0.7825 331.4 323.0 331.4 318.8 331.4 19 328.22 0.00%
1995-09-14 0 0.790 0.760 0.790 - - 0 0 - 331.4 318.8 331.4 - - 0 - 0.00%
1995-09-13 0 0.790 0.750 0.790 - - 0 0 - 331.4 314.6 331.4 - - 0 - 0.00%
1995-09-12 0 0.790 - 0.800 0.790 0.790 20,000 15,800 0.7900 331.4 - 335.6 331.4 331.4 48 331.36 -1.25%
1995-09-11 0 0.800 - 0.800 0.800 0.800 20,000 16,000 0.8000 335.6 - 335.6 335.6 335.6 48 335.56 0.00%
1995-09-08 0 0.800 - 0.800 - - 0 0 - 335.6 - 335.6 - - 0 - 0.00%
1995-09-07 0 0.800 - 0.800 - - 0 0 - 335.6 - 335.6 - - 0 - 0.00%
1995-09-06 0 0.800 0.760 0.800 0.780 0.800 18,000 14,160 0.7867 335.6 318.8 335.6 327.2 335.6 43 329.97 2.56%
1995-09-05 0 0.780 - 0.800 0.780 0.800 6,000 4,760 0.7933 327.2 - 335.6 327.2 335.6 14 332.76 -3.70%
1995-09-04 0 0.810 0.800 0.810 0.820 0.820 20,000 16,400 0.8200 339.8 335.6 339.8 343.9 343.9 48 343.95 -1.22%
1995-09-01 0 0.820 - 0.820 0.820 0.820 20,000 16,400 0.8200 343.9 - 343.9 343.9 343.9 48 343.95 -1.20%
1995-08-31 0 0.830 - 0.830 - - 0 0 - 348.1 - 348.1 - - 0 - 0.00%
1995-08-30 0 0.830 0.780 0.830 0.780 0.830 12,000 9,460 0.7883 348.1 327.2 348.1 327.2 348.1 29 330.66 2.47%
1995-08-29 0 0.810 - 0.850 - - 0 0 - 339.8 - 356.5 - - 0 - 0.00%
1995-08-25 0 0.810 - 0.820 - - 0 0 - 339.8 - 343.9 - - 0 - 0.00%
1995-08-24 0 0.810 0.780 0.850 - - 0 0 - 339.8 327.2 356.5 - - 0 - 0.00%
1995-08-23 0 0.810 0.770 0.810 - - 0 0 - 339.8 323.0 339.8 - - 0 - 0.00%
1995-08-22 0 0.810 0.770 0.810 - - 0 0 - 339.8 323.0 339.8 - - 0 - -2.41%
1995-08-21 0 0.830 0.790 0.830 - - 0 0 - 348.1 331.4 348.1 - - 0 - 0.00%
1995-08-18 0 0.830 0.780 0.830 0.800 0.830 8,000 6,460 0.8075 348.1 327.2 348.1 335.6 348.1 19 338.70 -2.35%
1995-08-17 0 0.850 0.800 0.850 0.850 0.850 2,000 1,700 0.8500 356.5 335.6 356.5 356.5 356.5 5 356.53 3.66%
1995-08-16 0 0.820 - 0.840 - - 0 0 - 343.9 - 352.3 - - 0 - 0.00%
1995-08-15 0 0.820 0.800 0.820 0.820 0.820 50,000 41,000 0.8200 343.9 335.6 343.9 343.9 343.9 119 343.95 1.23%
1995-08-14 0 0.810 0.810 0.830 0.810 0.830 130,000 107,400 0.8262 339.8 339.8 348.1 339.8 348.1 310 346.53 0.00%
1995-08-11 0 0.810 0.810 0.840 0.810 0.810 96,000 77,760 0.8100 339.8 339.8 352.3 339.8 339.8 229 339.75 -1.22%
1995-08-10 0 0.820 - 0.820 0.820 0.840 222,000 184,260 0.8300 343.9 - 343.9 343.9 352.3 529 348.14 -4.65%
1995-08-09 0 0.860 0.830 0.880 0.790 0.880 124,000 102,000 0.8226 360.7 348.1 369.1 331.4 369.1 296 345.03 7.50%
1995-08-08 0 0.800 0.800 0.830 0.800 0.800 22,000 17,600 0.8000 335.6 335.6 348.1 335.6 335.6 52 335.56 0.00%
1995-08-07 0 0.800 0.760 0.830 - - 0 0 - 335.6 318.8 348.1 - - 0 - 0.00%
1995-08-04 0 0.800 0.790 0.820 - - 0 0 - 335.6 331.4 343.9 - - 0 - 0.00%
1995-08-03 0 0.800 0.800 0.820 0.800 0.800 116,000 92,800 0.8000 335.6 335.6 343.9 335.6 335.6 277 335.56 -3.61%
1995-08-02 0 0.830 0.830 0.840 0.830 0.840 80,000 66,800 0.8350 348.1 348.1 352.3 348.1 352.3 191 350.24 -3.49%
1995-08-01 0 0.860 0.850 0.890 0.820 0.860 194,000 161,780 0.8339 360.7 356.5 373.3 343.9 360.7 463 349.78 4.88%
1995-07-31 0 0.820 0.800 0.810 0.790 0.820 240,000 193,480 0.8062 343.9 335.6 339.8 331.4 343.9 572 338.14 -2.38%
1995-07-28 0 0.840 0.790 0.840 0.850 0.850 4,000 3,400 0.8500 352.3 331.4 352.3 356.5 356.5 10 356.53 2.44%
1995-07-27 0 0.820 0.790 0.820 0.790 0.820 44,000 35,180 0.7995 343.9 331.4 343.9 331.4 343.9 105 335.37 0.00%
1995-07-26 0 0.820 0.810 0.840 0.820 0.820 30,000 24,600 0.8200 343.9 339.8 352.3 343.9 343.9 72 343.95 0.00%
1995-07-25 0 0.820 0.810 0.820 - - 0 0 - 343.9 339.8 343.9 - - 0 - 0.00%
1995-07-24 0 0.820 - 0.860 - - 0 0 - 343.9 - 360.7 - - 0 - 0.00%
1995-07-21 0 0.820 - - - - 0 0 - 343.9 - - - - 0 - 0.00%
1995-07-20 0 0.820 - 0.860 - - 0 0 - 343.9 - 360.7 - - 0 - 0.00%
1995-07-19 0 0.820 0.790 0.870 0.820 0.820 50,000 41,000 0.8200 343.9 331.4 364.9 343.9 343.9 119 343.95 -4.65%
1995-07-18 0 0.860 0.840 0.880 0.860 0.890 92,000 79,240 0.8613 360.7 352.3 369.1 360.7 373.3 219 361.27 1.18%
1995-07-17 0 0.850 0.850 0.870 0.850 0.870 202,000 173,100 0.8569 356.5 356.5 364.9 356.5 364.9 482 359.44 2.41%
1995-07-14 0 0.830 0.820 0.830 0.830 0.860 104,000 86,520 0.8319 348.1 343.9 348.1 348.1 360.7 248 348.95 1.22%
1995-07-13 0 0.820 0.810 0.830 0.810 0.830 214,000 175,120 0.8183 343.9 339.8 348.1 339.8 348.1 510 343.24 0.00%
1995-07-12 0 0.820 0.790 0.830 - - 0 0 - 343.9 331.4 348.1 - - 0 - 0.00%
1995-07-11 0 0.820 0.790 0.820 0.790 0.820 108,000 87,640 0.8115 343.9 331.4 343.9 331.4 343.9 257 340.37 0.00%
1995-07-10 0 0.820 0.790 0.820 - - 0 0 - 343.9 331.4 343.9 - - 0 - 0.00%
1995-07-07 0 0.820 - 0.830 0.820 0.820 40,000 32,800 0.8200 343.9 - 348.1 343.9 343.9 95 343.95 0.00%
1995-07-06 0 0.820 - 0.840 - - 0 0 - 343.9 - 352.3 - - 0 - 0.00%
1995-07-05 0 0.820 0.780 0.820 - - 0 0 - 343.9 327.2 343.9 - - 0 - 0.00%
1995-07-04 0 0.820 0.810 0.830 0.820 0.820 10,000 8,200 0.8200 343.9 339.8 348.1 343.9 343.9 24 343.95 -1.20%
1995-07-03 0 0.830 0.830 0.840 0.820 0.840 128,000 106,660 0.8333 348.1 348.1 352.3 343.9 352.3 305 349.52 1.22%
1995-06-30 0 0.820 0.820 0.850 0.820 0.840 252,000 210,240 0.8343 343.9 343.9 356.5 343.9 352.3 601 349.94 -1.20%
1995-06-29 0 0.830 0.810 0.850 0.830 0.900 400,000 339,860 0.8497 348.1 339.8 356.5 348.1 377.5 954 356.38 2.47%
1995-06-28 0 0.810 0.800 0.830 0.760 0.860 366,000 289,120 0.7899 339.8 335.6 348.1 318.8 360.7 873 331.34 6.58%
1995-06-27 0 0.760 0.750 0.770 0.760 0.760 100,000 76,000 0.7600 318.8 314.6 323.0 318.8 318.8 238 318.78 0.00%
1995-06-26 0 0.760 0.740 0.760 0.720 0.760 176,000 129,880 0.7380 318.8 310.4 318.8 302.0 318.8 420 309.53 5.56%
1995-06-23 0 0.720 0.720 0.730 0.700 0.720 40,000 28,200 0.7050 302.0 302.0 306.2 293.6 302.0 95 295.71 -2.70%
1995-06-22 0 0.740 0.700 0.740 - - 0 0 - 310.4 293.6 310.4 - - 0 - 0.00%
1995-06-21 0 0.740 0.730 0.740 0.690 0.740 256,000 184,320 0.7200 310.4 306.2 310.4 289.4 310.4 610 302.00 4.23%
1995-06-20 0 0.710 0.710 0.730 0.710 0.710 34,000 24,140 0.7100 297.8 297.8 306.2 297.8 297.8 81 297.81 1.43%
1995-06-16 0 0.700 0.690 0.720 0.700 0.700 150,000 105,000 0.7000 293.6 289.4 302.0 293.6 293.6 358 293.61 0.00%
1995-06-15 0 0.700 0.690 0.730 0.700 0.710 70,000 49,400 0.7057 293.6 289.4 306.2 293.6 297.8 167 296.01 0.00%
1995-06-14 0 0.700 0.670 0.740 - - 0 0 - 293.6 281.0 310.4 - - 0 - 0.00%
1995-06-13 0 0.700 0.690 0.720 0.700 0.700 50,000 35,000 0.7000 293.6 289.4 302.0 293.6 293.6 119 293.61 -2.78%
1995-06-12 0 0.720 0.700 0.720 - - 0 0 - 302.0 293.6 302.0 - - 0 - 0.00%
1995-06-09 0 0.720 0.710 0.740 0.720 0.720 70,000 50,400 0.7200 302.0 297.8 310.4 302.0 302.0 167 302.00 1.41%
1995-06-08 0 0.710 0.710 0.720 0.710 0.720 30,000 21,400 0.7133 297.8 297.8 302.0 297.8 302.0 72 299.21 -1.39%
1995-06-07 0 0.720 0.720 0.740 - - 0 0 - 302.0 302.0 310.4 - - 0 - 0.00%
1995-06-06 0 0.720 0.720 0.730 0.720 0.740 50,000 36,800 0.7360 302.0 302.0 306.2 302.0 310.4 119 308.71 1.41%
1995-06-05 0 0.710 0.710 0.750 - - 0 0 - 297.8 297.8 314.6 - - 0 - 0.00%
1995-06-01 0 0.710 0.710 0.750 0.700 0.700 10,000 7,000 0.7000 297.8 297.8 314.6 293.6 293.6 24 293.61 -1.39%
1995-05-31 0 0.720 0.720 0.750 0.700 0.720 98,197 70,646 0.7194 302.0 302.0 314.6 293.6 302.0 234 301.76 0.00%
1995-05-30 0 0.720 0.710 0.740 0.720 0.720 30,000 21,600 0.7200 302.0 297.8 310.4 302.0 302.0 72 302.00 0.00%
1995-05-29 0 0.720 0.700 0.740 0.720 0.720 30,000 21,600 0.7200 302.0 293.6 310.4 302.0 302.0 72 302.00 2.86%
1995-05-26 0 0.700 - 0.780 0.700 0.710 34,000 23,840 0.7012 293.6 - 327.2 293.6 297.8 81 294.11 -5.41%
1995-05-25 0 0.740 0.720 0.760 - - 0 0 - 310.4 302.0 318.8 - - 0 - 0.00%
1995-05-24 0 0.740 0.720 0.750 0.710 0.790 68,000 49,460 0.7274 310.4 302.0 314.6 297.8 331.4 162 305.09 -7.50%
1995-05-23 0 0.800 - 0.800 0.800 0.800 10,000 8,000 0.8000 335.6 - 335.6 335.6 335.6 24 335.56 2.56%
1995-05-22 0 0.780 0.760 0.780 - - 0 0 - 327.2 318.8 327.2 - - 0 - 0.00%
1995-05-19 0 0.780 0.740 0.780 0.740 0.780 182,800 136,056 0.7443 327.2 310.4 327.2 310.4 327.2 436 312.19 4.00%
1995-05-18 0 0.750 0.720 0.750 0.720 0.750 248,000 180,500 0.7278 314.6 302.0 314.6 302.0 314.6 591 305.28 2.74%
1995-05-17 0 0.730 0.720 0.730 0.720 0.730 82,000 59,340 0.7237 306.2 302.0 306.2 302.0 306.2 195 303.54 0.00%
1995-05-16 0 0.730 0.730 0.740 0.710 0.710 10,000 7,100 0.7100 306.2 306.2 310.4 297.8 297.8 24 297.81 -1.35%
1995-05-15 0 0.740 0.710 0.740 - - 0 0 - 310.4 297.8 310.4 - - 0 - 0.00%
1995-05-12 0 0.740 0.720 0.740 0.700 0.740 502,000 364,440 0.7260 310.4 302.0 310.4 293.6 310.4 1,197 304.51 4.23%
1995-05-11 0 0.710 0.710 0.730 0.710 0.740 128,000 92,620 0.7236 297.8 297.8 306.2 297.8 310.4 305 303.51 -1.39%
1995-05-10 0 0.720 0.720 0.760 0.720 0.760 98,000 74,080 0.7559 302.0 302.0 318.8 302.0 318.8 234 317.07 -2.70%
1995-05-09 0 0.740 - 0.740 - - 0 0 - 310.4 - 310.4 - - 0 - 0.00%
1995-05-08 0 0.740 - 0.760 - - 0 0 - 310.4 - 318.8 - - 0 - 0.00%
1995-05-05 0 0.740 - 0.750 - - 0 0 - 310.4 - 314.6 - - 0 - 0.00%
1995-05-04 0 0.740 0.680 0.740 0.730 0.740 82,000 60,420 0.7368 310.4 285.2 310.4 306.2 310.4 195 309.06 2.78%
1995-05-03 0 0.720 0.680 0.720 - - 0 0 - 302.0 285.2 302.0 - - 0 - 0.00%
1995-05-02 0 0.720 - 0.720 0.720 0.720 4,000 2,880 0.7200 302.0 - 302.0 302.0 302.0 10 302.00 2.86%
1995-05-01 0 0.700 0.680 0.730 0.700 0.700 64,000 44,800 0.7000 293.6 285.2 306.2 293.6 293.6 153 293.61 -5.41%
1995-04-28 0 0.740 0.740 0.760 0.700 0.740 36,000 26,240 0.7289 310.4 310.4 318.8 293.6 310.4 86 305.73 -1.33%
1995-04-27 0 0.750 0.710 0.770 - - 0 0 - 314.6 297.8 323.0 - - 0 - 0.00%
1995-04-26 0 0.750 - 0.750 - - 0 0 - 314.6 - 314.6 - - 0 - -1.32%
1995-04-25 0 0.760 - 0.760 - - 0 0 - 318.8 - 318.8 - - 0 - 0.00%
1995-04-24 0 0.760 0.720 0.760 - - 0 0 - 318.8 302.0 318.8 - - 0 - 0.00%
1995-04-21 0 0.760 0.730 0.760 0.750 0.760 72,000 54,620 0.7586 318.8 306.2 318.8 314.6 318.8 172 318.20 1.33%
1995-04-20 0 0.750 0.740 0.760 0.730 0.750 24,000 17,600 0.7333 314.6 310.4 318.8 306.2 314.6 57 307.60 -1.32%
1995-04-19 0 0.760 - 0.760 0.760 0.760 30,000 22,800 0.7600 318.8 - 318.8 318.8 318.8 72 318.78 0.00%
1995-04-18 0 0.760 0.730 0.760 0.760 0.790 60,000 46,200 0.7700 318.8 306.2 318.8 318.8 331.4 143 322.97 0.00%
1995-04-13 0 0.760 0.730 0.760 0.760 0.760 20,000 15,200 0.7600 318.8 306.2 318.8 318.8 318.8 48 318.78 1.33%
1995-04-12 0 0.750 0.750 0.760 0.750 0.750 26,000 19,500 0.7500 314.6 314.6 318.8 314.6 314.6 62 314.59 1.35%
1995-04-11 0 0.740 0.710 0.780 0.740 0.780 102,000 77,240 0.7573 310.4 297.8 327.2 310.4 327.2 243 317.63 -2.63%
1995-04-10 0 0.760 - 0.760 0.760 0.800 30,000 22,880 0.7627 318.8 - 318.8 318.8 335.6 72 319.90 -1.30%
1995-04-07 0 0.770 0.750 0.770 0.750 0.790 76,000 57,420 0.7555 323.0 314.6 323.0 314.6 331.4 181 316.90 8.45%
1995-04-06 0 0.710 0.710 0.800 0.710 0.810 92,000 71,420 0.7763 297.8 297.8 335.6 297.8 339.8 219 325.62 -13.41%
1995-04-04 0 0.820 0.800 0.850 0.820 0.820 208,000 164,560 0.7912 343.9 335.6 356.5 343.9 343.9 496 331.85 -3.53%
1995-04-03 0 0.850 0.800 0.850 0.840 0.850 22,000 18,660 0.8482 356.5 335.6 356.5 352.3 356.5 52 355.77 -2.30%
1995-03-31 0 0.870 0.860 0.870 0.850 0.900 836,000 732,960 0.8767 364.9 360.7 364.9 356.5 377.5 1,993 367.75 2.35%
1995-03-30 0 0.850 0.830 0.850 0.850 0.850 50,000 42,500 0.8500 356.5 348.1 356.5 356.5 356.5 119 356.53 0.00%
1995-03-29 0 0.850 0.830 0.850 0.820 0.870 214,000 181,180 0.8466 356.5 348.1 356.5 343.9 364.9 510 355.12 -2.30%
1995-03-28 0 0.870 0.830 0.870 - - 0 0 - 364.9 348.1 364.9 - - 0 - -1.14%
1995-03-27 0 0.880 0.870 0.880 0.830 0.880 50,000 43,500 0.8700 369.1 364.9 369.1 348.1 369.1 119 364.92 1.15%
1995-03-24 0 0.870 0.870 0.900 0.870 0.890 22,000 19,540 0.8882 364.9 364.9 377.5 364.9 373.3 52 372.55 0.00%
1995-03-23 0 0.870 0.870 0.890 - - 0 0 - 364.9 364.9 373.3 - - 0 - 0.00%
1995-03-22 0 0.870 0.870 0.900 0.860 0.860 18,000 15,480 0.8600 364.9 364.9 377.5 360.7 360.7 43 360.73 0.00%
1995-03-21 0 0.870 0.870 0.890 0.830 0.880 70,000 59,160 0.8451 364.9 364.9 373.3 348.1 369.1 167 354.49 -3.33%
1995-03-20 0 0.900 0.850 0.900 0.840 0.900 64,000 55,720 0.8706 377.5 356.5 377.5 352.3 377.5 153 365.18 0.00%
1995-03-17 0 0.900 - 0.900 - - 0 0 - 377.5 - 377.5 - - 0 - 0.00%
1995-03-16 0 0.900 0.850 0.900 0.850 0.900 40,000 34,900 0.8725 377.5 356.5 377.5 356.5 377.5 95 365.97 0.00%
1995-03-15 0 0.900 - 0.900 - - 0 0 - 377.5 - 377.5 - - 0 - 0.00%
1995-03-14 0 0.900 - 0.900 - - 20,000 18,000 0.9000 377.5 - 377.5 - - 48 377.50 0.00%
1995-03-13 0 0.900 0.860 0.900 - - 0 0 - 377.5 360.7 377.5 - - 0 - 0.00%
1995-03-10 0 0.900 0.860 0.940 0.860 0.900 20,000 17,680 0.8840 377.5 360.7 394.3 360.7 377.5 48 370.79 0.00%
1995-03-09 0 0.900 0.870 0.940 0.900 0.900 42,000 37,800 0.9000 377.5 364.9 394.3 377.5 377.5 100 377.50 0.00%
1995-03-08 0 0.900 0.840 0.900 0.870 0.900 26,000 22,800 0.8769 377.5 352.3 377.5 364.9 377.5 62 367.82 0.00%
1995-03-07 0 0.900 0.860 0.970 - - 0 0 - 377.5 360.7 406.9 - - 0 - 0.00%
1995-03-06 0 0.900 - 0.960 - - 0 0 - 377.5 - 402.7 - - 0 - 0.00%
1995-03-03 0 0.900 0.870 0.960 0.900 0.900 14,000 12,300 0.8786 377.5 364.9 402.7 377.5 377.5 33 368.51 0.00%
1995-03-02 0 0.900 0.900 0.950 - - 0 0 - 377.5 377.5 398.5 - - 0 - 0.00%
1995-03-01 0 0.900 0.900 0.990 0.900 0.900 26,000 23,400 0.9000 377.5 377.5 415.3 377.5 377.5 62 377.50 -5.26%
1995-02-28 0 0.950 0.910 0.950 0.950 0.950 16,000 15,200 0.9500 398.5 381.7 398.5 398.5 398.5 38 398.48 1.06%
1995-02-27 0 0.940 - 0.960 - - 0 0 - 394.3 - 402.7 - - 0 - 0.00%
1995-02-24 0 0.940 0.940 0.960 0.920 0.920 10,000 9,200 0.9200 394.3 394.3 402.7 385.9 385.9 24 385.89 3.30%
1995-02-23 0 0.910 0.910 0.950 0.900 0.900 100,000 90,000 0.9000 381.7 381.7 398.5 377.5 377.5 238 377.50 0.00%
1995-02-22 0 0.910 0.880 0.910 0.860 0.920 40,000 35,800 0.8950 381.7 369.1 381.7 360.7 385.9 95 375.41 -1.09%
1995-02-21 0 0.920 0.920 0.950 0.900 0.950 92,000 84,560 0.9191 385.9 385.9 398.5 377.5 398.5 219 385.53 -6.12%
1995-02-20 0 0.980 - 0.980 - - 0 0 - 411.1 - 411.1 - - 0 - 0.00%
1995-02-17 0 0.980 - 0.980 - - 0 0 - 411.1 - 411.1 - - 0 - -2.00%
1995-02-16 0 1.000 0.960 1.000 0.970 1.000 64,000 63,400 0.9906 419.4 402.7 419.4 406.9 419.4 153 415.52 4.17%
1995-02-15 0 0.960 0.920 0.960 0.900 0.960 14,000 12,840 0.9171 402.7 385.9 402.7 377.5 402.7 33 384.69 6.67%
1995-02-14 0 0.900 0.900 0.960 0.890 0.940 278,000 249,480 0.8974 377.5 377.5 402.7 373.3 394.3 663 376.42 -8.16%
1995-02-13 0 0.980 0.950 0.980 0.930 0.980 62,000 58,760 0.9477 411.1 398.5 411.1 390.1 411.1 148 397.53 1.03%
1995-02-10 0 0.970 0.920 0.980 0.920 0.970 132,000 125,940 0.9541 406.9 385.9 411.1 385.9 406.9 315 400.19 1.04%
1995-02-09 0 0.960 0.920 0.960 0.900 0.960 110,000 102,800 0.9345 402.7 385.9 402.7 377.5 402.7 262 391.99 7.87%
1995-02-08 0 0.890 0.830 0.900 0.890 0.950 66,000 59,500 0.9015 373.3 348.1 377.5 373.3 398.5 157 378.14 -4.30%
1995-02-07 0 0.930 - 0.930 - - 0 0 - 390.1 - 390.1 - - 0 - -1.06%
1995-02-06 0 0.940 - 0.940 0.950 0.950 4,000 3,800 0.9500 394.3 - 394.3 398.5 398.5 10 398.48 0.00%
1995-02-03 0 0.940 - 0.940 0.960 0.960 4,000 3,840 0.9600 394.3 - 394.3 402.7 402.7 10 402.67 4.44%
1995-01-30 0 0.900 - - 0.900 0.900 4,000 3,600 0.9000 377.5 - - 377.5 377.5 10 377.50 7.14%
1995-01-27 0 0.840 0.800 0.850 0.840 0.840 40,000 33,600 0.8400 352.3 335.6 356.5 352.3 352.3 95 352.34 -1.18%
1995-01-26 0 0.850 - 0.850 - - 0 0 - 356.5 - 356.5 - - 0 - 0.00%
1995-01-25 0 0.850 0.830 0.850 0.820 0.860 538,000 455,900 0.8474 356.5 348.1 356.5 343.9 360.7 1,283 355.44 1.19%
1995-01-24 0 0.840 0.780 0.840 - - 0 0 - 352.3 327.2 352.3 - - 0 - 0.00%
1995-01-23 0 0.840 0.800 0.840 0.800 0.870 160,000 134,160 0.8385 352.3 335.6 352.3 335.6 364.9 381 351.71 -12.50%
1995-01-20 0 0.960 0.880 0.960 - - 0 0 - 402.7 369.1 402.7 - - 0 - 0.00%
1995-01-19 0 0.960 0.890 0.960 0.880 0.960 100,000 90,200 0.9020 402.7 373.3 402.7 369.1 402.7 238 378.34 0.00%
1995-01-18 0 0.960 0.950 1.040 0.900 1.040 88,000 83,460 0.9484 402.7 398.5 436.2 377.5 436.2 210 397.81 -4.00%
1995-01-17 0 1.000 - 1.030 - - 0 0 - 419.4 - 432.0 - - 0 - 0.00%
1995-01-16 0 1.000 0.960 1.000 1.000 1.000 20,000 20,000 1.0000 419.4 402.7 419.4 419.4 419.4 48 419.45 2.04%
1995-01-13 0 0.980 0.960 0.980 0.980 1.040 86,000 85,640 0.9958 411.1 402.7 411.1 411.1 436.2 205 417.69 -5.77%
1995-01-12 0 1.040 - 1.100 1.040 1.080 42,000 44,960 1.0705 436.2 - 461.4 436.2 453.0 100 449.01 -7.14%
1995-01-11 0 1.120 - 1.120 - - 0 0 - 469.8 - 469.8 - - 0 - 0.00%
1995-01-10 0 1.120 1.060 1.160 1.080 1.120 170,000 185,800 1.0929 469.8 444.6 486.6 453.0 469.8 405 458.43 0.00%
1995-01-09 0 1.120 - 1.120 1.120 1.120 26,000 29,120 1.1200 469.8 - 469.8 469.8 469.8 62 469.78 -3.45%
1995-01-06 0 1.160 - 1.200 - - 0 0 - 486.6 - 503.3 - - 0 - 0.00%
1995-01-05 0 1.160 1.160 - 1.160 1.160 40,000 46,400 1.1600 486.6 486.6 - 486.6 486.6 95 486.56 0.87%
1995-01-04 0 1.150 1.150 1.160 1.150 1.150 60,000 69,300 1.1550 482.4 482.4 486.6 482.4 482.4 143 484.46 -3.36%
1995-01-03 0 1.190 1.180 1.190 1.180 1.200 44,000 52,760 1.1991 499.1 494.9 499.1 494.9 503.3 105 502.96 -6.30%
1994-12-30 0 1.270 1.200 1.270 1.150 1.280 226,000 276,180 1.2220 532.7 503.3 532.7 482.4 536.9 539 512.58 10.43%
1994-12-29 0 1.150 1.140 1.180 1.150 1.170 90,000 104,100 1.1567 482.4 478.2 494.9 482.4 490.8 215 485.16 0.00%
1994-12-28 0 1.150 1.150 1.200 1.150 1.180 40,000 46,600 1.1650 482.4 482.4 503.3 482.4 494.9 95 488.66 -3.36%
1994-12-23 0 1.190 1.190 1.200 1.190 1.200 100,000 119,300 1.1930 499.1 499.1 503.3 499.1 503.3 238 500.40 -0.83%
1994-12-22 0 1.200 1.200 1.230 1.170 1.200 110,000 130,200 1.1836 503.3 503.3 515.9 490.8 503.3 262 496.47 1.69%
1994-12-21 0 1.180 1.180 1.200 1.180 1.180 110,000 129,800 1.1800 494.9 494.9 503.3 494.9 494.9 262 494.95 -3.28%
1994-12-20 0 1.220 1.090 1.240 - - 0 0 - 511.7 457.2 520.1 - - 0 - 0.00%
1994-12-19 0 1.220 1.220 1.230 - - 0 0 - 511.7 511.7 515.9 - - 0 - 0.83%
1994-12-16 0 1.210 1.190 1.210 1.180 1.210 90,000 107,400 1.1933 507.5 499.1 507.5 494.9 507.5 215 500.54 -0.82%
1994-12-15 0 1.220 1.210 1.250 1.220 1.260 340,000 421,300 1.2391 511.7 507.5 524.3 511.7 528.5 811 519.75 -1.61%
1994-12-14 0 1.240 1.240 1.260 1.200 1.260 190,000 236,000 1.2421 520.1 520.1 528.5 503.3 528.5 453 521.00 -1.59%
1994-12-13 0 1.260 1.220 1.260 1.240 1.260 150,000 187,400 1.2493 528.5 511.7 528.5 520.1 528.5 358 524.03 1.61%
1994-12-12 0 1.240 1.240 1.260 1.240 1.240 370,000 458,800 1.2400 520.1 520.1 528.5 520.1 520.1 882 520.12 -3.88%
1994-12-09 0 1.290 1.220 1.290 1.220 1.290 420,000 521,100 1.2407 541.1 511.7 541.1 511.7 541.1 1,001 520.42 -3.73%
1994-12-08 0 1.340 1.280 1.340 1.200 1.350 356,000 467,200 1.3124 562.1 536.9 562.1 503.3 566.3 849 550.47 1.52%
1994-12-07 0 1.320 1.280 1.340 1.320 1.330 390,000 509,300 1.3059 553.7 536.9 562.1 553.7 557.9 930 547.76 -1.49%
1994-12-06 0 1.340 1.330 1.350 1.300 1.340 442,000 582,220 1.3172 562.1 557.9 566.3 545.3 562.1 1,054 552.51 -0.74%
1994-12-05 0 1.350 1.320 1.350 1.280 1.350 414,000 545,380 1.3173 566.3 553.7 566.3 536.9 566.3 987 552.56 3.05%
1994-12-02 0 1.310 1.240 1.310 1.180 1.320 490,000 615,700 1.2565 549.5 520.1 549.5 494.9 553.7 1,168 527.05 -0.76%
1994-12-01 0 1.320 1.260 1.320 1.260 1.330 466,000 602,140 1.2921 553.7 528.5 553.7 528.5 557.9 1,111 541.99 1.54%
1994-11-30 0 1.300 1.250 - 1.250 1.300 328,000 414,300 1.2631 545.3 524.3 - 524.3 545.3 782 529.81 2.36%
1994-11-29 0 1.270 1.270 1.300 1.260 1.280 654,000 829,660 1.2686 532.7 532.7 545.3 528.5 536.9 1,559 532.11 0.00%
1994-11-28 0 1.270 1.260 1.280 1.260 1.280 460,000 584,220 1.2700 532.7 528.5 536.9 528.5 536.9 1,097 532.72 -2.31%
1994-11-25 0 1.300 1.280 1.300 1.280 1.320 174,000 223,880 1.2867 545.3 536.9 545.3 536.9 553.7 415 539.69 -1.52%
1994-11-24 0 1.320 1.280 1.320 1.280 1.330 196,000 254,500 1.2985 553.7 536.9 553.7 536.9 557.9 467 544.64 3.13%
1994-11-23 0 1.280 1.250 1.300 1.240 1.310 164,000 211,020 1.2867 536.9 524.3 545.3 520.1 549.5 391 539.71 -0.78%
1994-11-22 0 1.290 1.290 1.310 1.270 1.310 242,000 310,340 1.2824 541.1 541.1 549.5 532.7 549.5 577 537.90 -3.73%
1994-11-21 0 1.340 1.320 1.360 1.300 1.340 202,000 266,000 1.3168 562.1 553.7 570.4 545.3 562.1 482 552.34 0.00%
1994-11-18 0 1.340 1.340 1.400 1.320 1.380 780,000 1,049,400 1.3454 562.1 562.1 587.2 553.7 578.8 1,860 564.32 0.00%
1994-11-17 0 1.340 1.320 1.370 1.280 1.420 648,000 874,360 1.3493 562.1 553.7 574.6 536.9 595.6 1,545 565.97 5.51%
1994-11-16 0 1.270 1.240 1.270 1.270 1.270 34,000 43,180 1.2700 532.7 520.1 532.7 532.7 532.7 81 532.70 0.00%
1994-11-15 0 1.270 1.260 1.290 1.230 1.270 68,000 85,180 1.2526 532.7 528.5 541.1 515.9 532.7 162 525.42 1.60%
1994-11-14 0 1.250 1.250 1.290 1.230 1.230 10,000 12,300 1.2300 524.3 524.3 541.1 515.9 515.9 24 515.92 0.00%
1994-11-11 0 1.250 1.240 1.250 1.250 1.270 46,000 57,540 1.2509 524.3 520.1 524.3 524.3 532.7 110 524.67 -2.34%
1994-11-10 0 1.280 1.250 1.280 1.250 1.300 130,000 165,540 1.2734 536.9 524.3 536.9 524.3 545.3 310 534.12 0.79%
1994-11-09 0 1.270 1.270 1.300 1.230 1.270 562,000 702,580 1.2501 532.7 532.7 545.3 515.9 532.7 1,340 524.37 -0.78%
1994-11-08 0 1.280 1.260 1.280 1.280 1.360 344,000 453,820 1.3192 536.9 528.5 536.9 536.9 570.4 820 553.35 -5.88%
1994-11-07 0 1.360 1.330 - 1.260 1.360 118,000 153,860 1.3039 570.4 557.9 - 528.5 570.4 281 546.92 0.00%
1994-11-04 0 1.360 1.320 1.420 1.320 1.440 220,000 303,640 1.3802 570.4 553.7 595.6 553.7 604.0 524 578.91 -5.56%
1994-11-03 0 1.440 1.440 1.480 1.440 1.600 1,198,000 1,811,940 1.5125 604.0 604.0 620.8 604.0 671.1 2,856 634.40 0.00%
1994-11-02 0 1.440 1.440 1.450 1.290 1.460 548,000 765,640 1.3972 604.0 604.0 608.2 541.1 612.4 1,306 586.03 9.09%
1994-11-01 0 1.320 1.320 1.350 1.300 1.340 100,000 131,800 1.3180 553.7 553.7 566.3 545.3 562.1 238 552.83 -2.94%
1994-10-31 0 1.360 1.320 1.370 1.360 1.360 24,000 32,640 1.3600 570.4 553.7 574.6 570.4 570.4 57 570.45 0.00%
1994-10-28 0 1.360 1.360 1.400 - - 0 0 - 570.4 570.4 587.2 - - 0 - 0.00%
1994-10-27 0 1.360 1.300 1.380 1.310 1.360 88,000 118,200 1.3432 570.4 545.3 578.8 549.5 570.4 210 563.39 0.74%
1994-10-26 0 1.350 - 1.350 - - 0 0 - 566.3 - 566.3 - - 0 - -0.74%
1994-10-25 0 1.360 - 1.360 - - 0 0 - 570.4 - 570.4 - - 0 - 0.00%
1994-10-24 0 1.360 - 1.360 1.320 1.360 16,000 21,560 1.3475 570.4 - 570.4 553.7 570.4 38 565.21 0.00%
1994-10-21 0 1.360 1.360 - - - 0 0 - 570.4 570.4 - - - 0 - 0.00%
1994-10-20 0 1.360 - - - - 0 0 - 570.4 - - - - 0 - 0.00%
1994-10-19 0 1.360 - 1.360 - - 0 0 - 570.4 - 570.4 - - 0 - 0.00%
1994-10-18 0 1.360 1.360 1.400 1.360 1.360 62,000 84,320 1.3600 570.4 570.4 587.2 570.4 570.4 148 570.45 0.00%
1994-10-17 0 1.360 - 1.380 - - 0 0 - 570.4 - 578.8 - - 0 - 0.00%
1994-10-14 0 1.360 1.360 1.400 1.320 1.360 62,000 83,320 1.3439 570.4 570.4 587.2 553.7 570.4 148 563.68 -1.45%
1994-10-12 0 1.380 - 1.400 1.380 1.400 15,500 21,500 1.3871 578.8 - 587.2 578.8 587.2 37 581.81 -1.43%
1994-10-11 0 1.400 - 1.440 - - 0 0 - 587.2 - 604.0 - - 0 - 0.00%
1994-10-10 0 1.400 1.380 1.430 1.390 1.400 190,000 265,900 1.3995 587.2 578.8 599.8 583.0 587.2 453 587.01 -2.10%
1994-10-07 0 1.430 - 1.460 1.430 1.430 50,000 71,500 1.4300 599.8 - 612.4 599.8 599.8 119 599.81 0.00%
1994-10-06 0 1.430 - - - - 0 0 - 599.8 - - - - 0 - 0.00%
1994-10-05 0 1.430 1.400 1.430 1.430 1.480 74,200 106,820 1.4396 599.8 587.2 599.8 599.8 620.8 177 603.85 -4.03%
1994-10-04 0 1.490 - 1.510 - - 0 0 - 625.0 - 633.4 - - 0 - 0.00%
1994-10-03 0 1.490 1.480 1.500 1.490 1.490 10,000 14,900 1.4900 625.0 620.8 629.2 625.0 625.0 24 624.98 -2.61%
1994-09-30 0 1.530 - - - - 0 0 - 641.8 - - - - 0 - 0.00%
1994-09-29 0 1.530 - 1.530 1.530 1.560 46,000 70,740 1.5378 641.8 - 641.8 641.8 654.3 110 645.04 -0.65%
1994-09-28 0 1.540 1.540 1.550 1.540 1.540 30,000 46,200 1.5400 645.9 645.9 650.1 645.9 645.9 72 645.95 1.32%
1994-09-27 0 1.520 - 1.540 - - 0 0 - 637.6 - 645.9 - - 0 - 0.00%
1994-09-26 0 1.520 - 1.530 - - 0 0 - 637.6 - 641.8 - - 0 - 0.00%
1994-09-23 0 1.520 1.480 1.550 1.500 1.520 364,000 547,280 1.5035 637.6 620.8 650.1 629.2 637.6 868 630.65 -0.65%
1994-09-22 0 1.530 - 1.610 - - 0 0 - 641.8 - 675.3 - - 0 - 0.00%
1994-09-20 0 1.530 1.520 1.550 1.520 1.530 128,000 195,460 1.5270 641.8 637.6 650.1 637.6 641.8 305 640.51 0.00%
1994-09-19 0 1.530 1.520 1.540 1.500 1.530 208,000 316,000 1.5192 641.8 637.6 645.9 629.2 641.8 496 637.24 0.66%
1994-09-16 0 1.520 1.520 1.550 1.500 1.550 90,000 136,920 1.5213 637.6 637.6 650.1 629.2 650.1 215 638.12 -1.94%
1994-09-15 0 1.550 1.500 1.570 1.480 1.550 410,000 615,300 1.5007 650.1 629.2 658.5 620.8 650.1 977 629.48 -3.13%
1994-09-14 0 1.600 - 1.615 1.580 1.600 50,000 79,800 1.5960 671.1 - 677.4 662.7 671.1 119 669.44 -2.44%
1994-09-13 0 1.640 1.620 1.650 1.580 1.640 382,000 613,780 1.6068 687.9 679.5 692.1 662.7 687.9 911 673.95 2.50%
1994-09-12 0 1.600 1.590 1.640 1.570 1.600 96,000 151,920 1.5825 671.1 666.9 687.9 658.5 671.1 229 663.78 -3.03%
1994-09-09 0 1.650 1.650 1.660 1.600 1.710 710,000 1,178,180 1.6594 692.1 692.1 696.3 671.1 717.3 1,693 696.04 1.85%
1994-09-08 0 1.620 1.600 1.620 1.500 1.620 1,324,000 2,063,260 1.5584 679.5 671.1 679.5 629.2 679.5 3,157 653.65 8.00%
1994-09-07 0 1.500 1.500 1.530 1.450 1.620 530,000 793,480 1.4971 629.2 629.2 641.8 608.2 679.5 1,264 627.97 -6.25%
1994-09-06 0 1.600 1.585 1.620 1.560 1.700 520,000 834,900 1.6056 671.1 664.8 679.5 654.3 713.1 1,240 673.46 -4.76%
1994-09-05 0 1.680 1.680 1.700 1.650 1.760 3,318,000 5,661,860 1.7064 704.7 704.7 713.1 692.1 738.2 7,910 715.75 6.33%
1994-09-02 0 1.580 1.515 1.600 1.200 1.680 1,930,000 2,700,260 1.3991 662.7 635.5 671.1 503.3 704.7 4,601 586.85 31.67%
1994-09-01 0 1.200 1.180 1.220 1.120 1.200 830,000 940,540 1.1332 503.3 494.9 511.7 469.8 503.3 1,979 475.31 4.35%
1994-08-31 0 1.150 1.130 1.150 1.140 1.180 280,000 322,960 1.1534 482.4 474.0 482.4 478.2 494.9 668 483.80 -1.71%
1994-08-30 0 1.170 1.150 1.190 1.100 1.180 350,000 405,000 1.1571 490.8 482.4 499.1 461.4 494.9 834 485.36 -0.85%
1994-08-26 0 1.180 - 1.180 - - 0 0 - 494.9 - 494.9 - - 0 - -4.07%
1994-08-25 0 1.230 - 1.230 - - 200,000 246,000 1.2300 515.9 - 515.9 - - 477 515.92 -0.81%
1994-08-24 0 1.240 - 1.240 - - 0 0 - 520.1 - 520.1 - - 0 - 0.00%
1994-08-23 0 1.240 - 1.260 - - 0 0 - 520.1 - 528.5 - - 0 - 0.00%
1994-08-22 0 1.240 - - - - 0 0 - 520.1 - - - - 0 - 0.00%
1994-08-19 0 1.240 - 1.240 - - 0 0 - 520.1 - 520.1 - - 0 - -0.80%
1994-08-18 0 1.250 - 1.250 1.250 1.310 96,000 122,000 1.2708 524.3 - 524.3 524.3 549.5 229 533.05 -4.58%
1994-08-17 0 1.310 1.310 1.330 1.310 1.330 110,000 144,550 1.3141 549.5 549.5 557.9 549.5 557.9 262 551.19 -3.32%
1994-08-16 0 1.355 - 1.360 - - 0 0 - 568.4 - 570.4 - - 0 - 0.00%
1994-08-15 0 1.355 - 1.380 1.350 1.355 80,000 108,100 1.3513 568.4 - 578.8 566.3 568.4 191 566.78 -0.73%
1994-08-12 0 1.365 1.360 1.375 1.360 1.370 174,000 237,510 1.3650 572.5 570.4 576.7 570.4 574.6 415 572.55 0.00%
1994-08-11 0 1.365 1.350 1.365 1.365 1.365 20,000 27,300 1.3650 572.5 566.3 572.5 572.5 572.5 48 572.55 -0.36%
1994-08-10 0 1.370 1.355 1.380 1.350 1.370 30,000 40,800 1.3600 574.6 568.4 578.8 566.3 574.6 72 570.45 1.48%
1994-08-09 0 1.350 1.345 1.360 1.345 1.360 130,000 175,900 1.3531 566.3 564.2 570.4 564.2 570.4 310 567.55 -2.17%
1994-08-08 0 1.380 1.370 1.390 1.380 1.380 38,000 52,440 1.3800 578.8 574.6 583.0 578.8 578.8 91 578.84 -0.72%
1994-08-05 0 1.390 1.360 1.390 1.360 1.400 164,000 226,460 1.3809 583.0 570.4 583.0 570.4 587.2 391 579.20 0.72%
1994-08-04 0 1.380 1.370 1.390 1.370 1.400 218,000 301,680 1.3839 578.8 574.6 583.0 574.6 587.2 520 580.45 0.00%
1994-08-03 0 1.380 1.380 1.400 1.365 1.400 130,000 179,200 1.3785 578.8 578.8 587.2 572.5 587.2 310 578.19 0.00%
1994-08-02 0 1.380 1.380 1.420 1.380 1.380 10,000 13,800 1.3800 578.8 578.8 595.6 578.8 578.8 24 578.84 -3.50%
1994-08-01 0 1.430 - 1.430 1.420 1.450 206,000 301,780 1.4650 599.8 - 599.8 595.6 608.2 491 614.47 2.14%
1994-07-29 0 1.400 1.395 1.400 1.365 1.400 132,000 182,900 1.3856 587.2 585.1 587.2 572.5 587.2 315 581.19 1.45%
1994-07-28 0 1.380 1.360 - 1.340 1.380 930,000 1,247,000 1.3409 578.8 570.4 - 562.1 578.8 2,217 562.42 1.47%
1994-07-27 0 1.360 1.360 1.380 1.340 1.360 80,000 107,700 1.3463 570.4 570.4 578.8 562.1 570.4 191 564.68 0.00%
1994-07-26 0 1.360 - 1.400 - - 0 0 - 570.4 - 587.2 - - 0 - 0.00%
1994-07-25 0 1.360 - 1.390 1.360 1.360 34,000 46,240 1.3600 570.4 - 583.0 570.4 570.4 81 570.45 -1.45%
1994-07-22 0 1.380 1.360 1.390 1.380 1.380 10,000 13,800 1.3800 578.8 570.4 583.0 578.8 578.8 24 578.84 -0.72%
1994-07-21 0 1.390 - 1.390 - - 0 0 - 583.0 - 583.0 - - 0 - 0.00%
1994-07-20 0 1.390 1.390 1.410 1.365 1.390 116,000 160,090 1.3801 583.0 583.0 591.4 572.5 583.0 277 578.87 -0.71%
1994-07-19 0 1.400 1.370 1.400 1.360 1.400 40,000 55,000 1.3750 587.2 574.6 587.2 570.4 587.2 95 576.74 0.00%
1994-07-18 0 1.400 1.380 - 1.400 1.420 24,000 33,680 1.4033 587.2 578.8 - 587.2 595.6 57 588.63 0.00%
1994-07-15 0 1.400 1.380 1.420 1.400 1.420 110,000 155,380 1.4125 587.2 578.8 595.6 587.2 595.6 262 592.49 -2.78%
1994-07-14 0 1.440 1.400 1.440 1.400 1.450 72,000 102,200 1.4194 604.0 587.2 604.0 587.2 608.2 172 595.38 1.41%
1994-07-13 0 1.420 1.400 1.430 1.400 1.420 42,000 59,000 1.4048 595.6 587.2 599.8 587.2 595.6 100 589.22 0.00%
1994-07-12 0 1.420 - - - - 0 0 - 595.6 - - - - 0 - 0.00%
1994-07-11 0 1.420 - 1.440 - - 0 0 - 595.6 - 604.0 - - 0 - 0.00%
1994-07-08 0 1.420 1.400 1.420 - - 0 0 - 595.6 587.2 595.6 - - 0 - -2.74%
1994-07-07 0 1.460 - 1.460 - - 80,000 116,000 1.4500 612.4 - 612.4 - - 191 608.20 0.00%
1994-07-06 0 1.460 - 1.480 - - 0 0 - 612.4 - 620.8 - - 0 - 0.00%
1994-07-05 0 1.460 - 1.500 - - 0 0 - 612.4 - 629.2 - - 0 - 0.00%
1994-07-04 0 1.460 - 1.460 - - 0 0 - 612.4 - 612.4 - - 0 - 0.00%
1994-07-01 0 1.460 - 1.470 - - 0 0 - 612.4 - 616.6 - - 0 - 0.00%
1994-06-30 0 1.460 - 1.480 - - 0 0 - 612.4 - 620.8 - - 0 - 0.00%
1994-06-29 0 1.460 - 1.460 - - 0 0 - 612.4 - 612.4 - - 0 - 0.00%
1994-06-28 0 1.460 - 1.460 - - 0 0 - 612.4 - 612.4 - - 0 - 0.00%
1994-06-27 0 1.460 - 1.460 - - 0 0 - 612.4 - 612.4 - - 0 - 0.00%
1994-06-24 0 1.460 1.460 1.480 1.440 1.460 58,000 83,640 1.4421 612.4 612.4 620.8 604.0 612.4 138 604.87 0.00%
1994-06-23 0 1.460 1.440 1.480 1.440 1.480 124,000 180,800 1.4581 612.4 604.0 620.8 604.0 620.8 296 611.58 1.39%
1994-06-22 0 1.440 1.440 1.480 1.440 1.440 30,000 43,200 1.4400 604.0 604.0 620.8 604.0 604.0 72 604.00 0.00%
1994-06-21 0 1.440 1.400 - 1.400 1.440 42,000 60,080 1.4305 604.0 587.2 - 587.2 604.0 100 600.01 0.00%
1994-06-20 0 1.440 1.440 1.480 1.420 1.440 82,000 117,720 1.4356 604.0 604.0 620.8 595.6 604.0 195 602.16 2.86%
1994-06-17 0 1.400 1.400 1.440 1.400 1.440 112,000 157,360 1.4050 587.2 587.2 604.0 587.2 604.0 267 589.32 -1.41%
1994-06-16 0 1.420 1.400 1.500 1.420 1.500 20,000 28,980 1.4490 595.6 587.2 629.2 595.6 629.2 48 607.78 -4.05%
1994-06-15 0 1.480 1.450 1.500 - - 0 0 - 620.8 608.2 629.2 - - 0 - 0.00%
1994-06-10 0 1.480 1.480 1.510 1.430 1.480 110,000 160,100 1.4555 620.8 620.8 633.4 599.8 620.8 262 610.49 0.00%
1994-06-09 0 1.480 1.480 1.510 1.450 1.520 290,000 431,400 1.4876 620.8 620.8 633.4 608.2 637.6 691 623.96 2.78%
1994-06-08 0 1.440 1.430 1.440 1.430 1.450 230,000 330,800 1.4383 604.0 599.8 604.0 599.8 608.2 548 603.28 0.70%
1994-06-07 0 1.430 1.430 1.460 1.420 1.420 20,000 28,400 1.4200 599.8 599.8 612.4 595.6 595.6 48 595.62 -1.38%
1994-06-06 0 1.450 1.440 1.460 1.450 1.450 236,000 342,200 1.4500 608.2 604.0 612.4 608.2 608.2 563 608.20 -0.68%
1994-06-03 0 1.460 1.450 1.470 1.460 1.460 30,000 43,800 1.4600 612.4 608.2 616.6 612.4 612.4 72 612.39 0.00%
1994-06-02 0 1.460 - 1.470 - - 0 0 - 612.4 - 616.6 - - 0 - 0.00%
1994-06-01 0 1.460 - 1.500 1.460 1.470 130,000 190,200 1.4631 612.4 - 629.2 612.4 616.6 310 613.68 -3.31%
1994-05-31 0 1.510 - 1.510 1.510 1.530 120,000 182,600 1.5217 633.4 - 633.4 633.4 641.8 286 638.26 -2.58%
1994-05-30 0 1.550 1.530 1.570 1.530 1.550 100,000 154,000 1.5400 650.1 641.8 658.5 641.8 650.1 238 645.95 1.31%
1994-05-27 0 1.530 1.500 1.540 1.530 1.570 488,000 752,740 1.5425 641.8 629.2 645.9 641.8 658.5 1,163 647.00 -2.55%
1994-05-26 0 1.570 1.560 1.580 1.560 1.580 100,000 157,000 1.5700 658.5 654.3 662.7 654.3 662.7 238 658.53 0.64%
1994-05-25 0 1.560 1.560 1.580 1.550 1.580 168,000 262,180 1.5606 654.3 654.3 662.7 650.1 662.7 401 654.59 -0.64%
1994-05-24 0 1.570 1.540 1.600 1.540 1.570 130,000 203,200 1.5631 658.5 645.9 671.1 645.9 658.5 310 655.63 0.00%
1994-05-23 0 1.570 1.570 1.580 1.560 1.600 50,000 78,960 1.5792 658.5 658.5 662.7 654.3 671.1 119 662.39 0.00%
1994-05-20 0 1.570 1.550 1.620 1.560 1.600 514,000 808,820 1.5736 658.5 650.1 679.5 654.3 671.1 1,225 660.03 0.64%
1994-05-19 0 1.560 1.550 1.590 1.560 1.580 140,000 219,040 1.5646 654.3 650.1 666.9 654.3 662.7 334 656.26 0.00%
1994-05-18 0 1.560 1.560 1.580 1.550 1.570 128,000 199,340 1.5573 654.3 654.3 662.7 650.1 658.5 305 653.22 2.63%
1994-05-17 0 1.520 1.500 1.580 1.520 1.550 270,000 416,000 1.5407 637.6 629.2 662.7 637.6 650.1 644 646.26 -4.40%
1994-05-16 0 1.590 1.550 1.610 1.590 1.600 60,000 95,800 1.5967 666.9 650.1 675.3 666.9 671.1 143 669.72 1.27%
1994-05-13 0 1.570 1.550 1.600 1.550 1.570 430,000 669,400 1.5567 658.5 650.1 671.1 650.1 658.5 1,025 652.97 3.97%
1994-05-12 0 1.510 1.510 1.560 1.490 1.540 82,000 124,280 1.5156 633.4 633.4 654.3 625.0 645.9 195 635.72 -3.21%
1994-05-11 0 1.560 1.530 1.560 1.500 1.560 106,000 161,640 1.5249 654.3 641.8 654.3 629.2 654.3 253 639.62 1.96%
1994-05-10 0 1.530 - 1.600 1.510 1.550 460,000 706,600 1.5361 641.8 - 671.1 633.4 650.1 1,097 644.31 0.00%
1994-05-09 0 1.530 1.530 - 1.500 1.530 152,000 229,560 1.5103 641.8 641.8 - 629.2 641.8 362 633.48 0.00%
1994-05-06 0 1.530 1.500 1.530 1.490 1.530 26,000 39,240 1.5092 641.8 629.2 641.8 625.0 641.8 62 633.04 4.79%
1994-05-05 0 1.460 1.450 1.500 1.450 1.490 342,000 504,720 1.4758 612.4 608.2 629.2 608.2 625.0 815 619.02 -1.35%
1994-05-04 0 1.480 1.460 1.510 1.480 1.570 132,000 200,520 1.5191 620.8 612.4 633.4 620.8 658.5 315 637.18 -8.07%
1994-05-03 0 1.610 1.590 1.610 1.560 1.620 266,000 424,260 1.5950 675.3 666.9 675.3 654.3 679.5 634 669.00 -2.42%
1994-05-02 0 1.650 1.600 1.680 1.650 1.700 292,000 486,220 1.6651 692.1 671.1 704.7 692.1 713.1 696 698.44 -2.37%
1994-04-29 0 1.690 1.680 1.700 1.680 1.720 360,000 611,000 1.6972 708.9 704.7 713.1 704.7 721.5 858 711.90 -2.87%
1994-04-28 0 1.740 1.740 1.750 1.730 1.810 236,000 413,940 1.7540 729.8 729.8 734.0 725.6 759.2 563 735.70 -3.87%
1994-04-27 0 1.810 1.800 1.810 1.800 1.820 1,018,000 1,841,880 1.8093 759.2 755.0 759.2 755.0 763.4 2,427 758.91 0.56%
1994-04-26 0 1.800 1.750 1.830 1.760 1.800 160,000 282,400 1.7650 755.0 734.0 767.6 738.2 755.0 381 740.33 1.12%
1994-04-25 0 1.780 1.760 1.880 1.780 1.800 120,000 213,920 1.7827 746.6 738.2 788.6 746.6 755.0 286 747.74 -1.11%
1994-04-22 0 1.800 1.780 - 1.780 1.800 20,000 35,800 1.7900 755.0 746.6 - 746.6 755.0 48 750.81 1.12%
1994-04-21 0 1.780 1.750 1.800 1.750 1.780 306,000 543,240 1.7753 746.6 734.0 755.0 734.0 746.6 730 744.64 -1.66%
1994-04-20 0 1.810 1.800 1.870 1.800 1.840 136,000 248,000 1.8235 759.2 755.0 784.4 755.0 771.8 324 764.88 -1.09%
1994-04-19 0 1.830 1.830 1.850 1.810 1.810 30,000 54,300 1.8100 767.6 767.6 776.0 759.2 759.2 72 759.20 0.00%
1994-04-18 0 1.830 1.840 1.860 1.820 1.880 110,000 204,700 1.8609 767.6 771.8 780.2 763.4 788.6 262 780.55 -2.66%
1994-04-15 0 1.880 1.880 1.920 1.880 1.900 68,000 128,040 1.8829 788.6 788.6 805.3 788.6 797.0 162 789.80 0.00%
1994-04-14 0 1.880 1.880 1.900 1.880 1.900 140,000 265,200 1.8943 788.6 788.6 797.0 788.6 797.0 334 794.55 -1.05%
1994-04-13 0 1.900 1.890 1.930 1.900 1.960 180,000 346,600 1.9256 797.0 792.8 809.5 797.0 822.1 429 807.67 -1.55%
1994-04-12 0 1.930 1.900 1.960 1.920 1.960 210,000 408,700 1.9462 809.5 797.0 822.1 805.3 822.1 501 816.33 1.58%
1994-04-11 0 1.900 1.860 - 1.840 1.900 204,000 381,120 1.8682 797.0 780.2 - 771.8 797.0 486 783.63 2.15%
1994-04-08 0 1.860 1.850 1.880 1.860 1.870 150,000 279,200 1.8613 780.2 776.0 788.6 780.2 784.4 358 780.73 0.00%
1994-04-07 0 1.860 1.850 1.890 1.860 1.860 100,000 186,000 1.8600 780.2 776.0 792.8 780.2 780.2 238 780.17 -1.06%
1994-04-06 0 1.880 1.870 1.950 1.880 1.880 10,000 18,800 1.8800 788.6 784.4 817.9 788.6 788.6 24 788.56 1.62%
1994-03-31 0 1.850 1.850 - 1.850 1.870 370,000 687,300 1.8576 776.0 776.0 - 776.0 784.4 882 779.15 -1.60%
1994-03-30 0 1.880 1.880 1.890 1.880 1.920 96,000 181,360 1.8892 788.6 788.6 792.8 788.6 805.3 229 792.41 -1.05%
1994-03-29 0 1.900 1.880 1.920 1.890 1.900 230,000 436,900 1.8996 797.0 788.6 805.3 792.8 797.0 548 796.77 0.00%
1994-03-28 0 1.900 1.880 1.940 1.900 1.940 454,000 867,660 1.9111 797.0 788.6 813.7 797.0 813.7 1,082 801.63 1.06%
1994-03-25 0 1.880 1.860 1.880 1.870 1.940 686,758 1,299,307 1.8919 788.6 780.2 788.6 784.4 813.7 1,637 793.57 0.00%
1994-03-24 0 1.880 1.870 1.900 1.860 1.910 406,758 768,900 1.8903 788.6 784.4 797.0 780.2 801.1 970 792.89 0.00%
1994-03-23 0 1.880 1.840 1.880 1.800 1.920 360,400 684,200 1.8984 788.6 771.8 788.6 755.0 805.3 859 796.30 -0.53%
1994-03-22 0 1.890 1.830 1.890 1.810 1.890 682,000 1,268,440 1.8599 792.8 767.6 792.8 759.2 792.8 1,626 780.12 1.07%
1994-03-21 0 1.870 1.870 1.890 1.850 1.920 400,000 755,260 1.8882 784.4 784.4 792.8 776.0 805.3 954 791.98 -2.09%
1994-03-18 0 1.910 1.920 1.960 1.900 2.025 1,316,000 2,573,320 1.9554 801.1 805.3 822.1 797.0 849.4 3,137 820.19 -5.68%
1994-03-17 0 2.025 2.025 2.175 2.000 2.050 232,000 469,800 2.0250 849.4 849.4 912.3 838.9 859.9 553 849.38 -3.57%
1994-03-16 0 2.100 2.050 2.125 2.100 2.200 376,000 801,600 2.1319 880.8 859.9 891.3 880.8 922.8 896 894.23 0.00%
1994-03-15 0 2.100 2.075 2.175 2.100 2.150 34,000 71,900 2.1147 880.8 870.4 912.3 880.8 901.8 81 887.01 0.00%
1994-03-14 0 2.100 2.100 2.150 2.100 2.150 240,000 510,000 2.1250 880.8 880.8 901.8 880.8 901.8 572 891.33 -2.33%
1994-03-11 0 2.150 2.150 2.200 2.100 2.150 450,000 952,750 2.1172 901.8 901.8 922.8 880.8 901.8 1,073 888.06 0.00%
1994-03-10 0 2.150 2.125 2.200 2.150 2.200 300,000 651,000 2.1700 901.8 891.3 922.8 901.8 922.8 715 910.20 -2.27%
1994-03-09 0 2.200 2.200 2.225 2.125 2.250 510,000 1,109,450 2.1754 922.8 922.8 933.3 891.3 943.8 1,216 912.46 3.53%
1994-03-08 0 2.125 2.125 2.150 2.100 2.150 224,000 475,050 2.1208 891.3 891.3 901.8 880.8 901.8 534 889.55 1.19%
1994-03-07 0 2.100 2.100 2.150 2.075 2.125 727,332 1,518,737 2.0881 880.8 880.8 901.8 870.4 891.3 1,734 875.85 2.44%
1994-03-04 0 2.050 2.025 2.050 2.025 2.075 332,000 677,500 2.0407 859.9 849.4 859.9 849.4 870.4 792 855.95 2.50%
1994-03-03 0 2.000 1.990 2.025 1.990 2.075 560,000 1,127,350 2.0131 838.9 834.7 849.4 834.7 870.4 1,335 844.40 -2.44%
1994-03-02 0 2.050 2.025 2.050 2.050 2.100 278,000 574,200 2.0655 859.9 849.4 859.9 859.9 880.8 663 866.36 -2.38%
1994-03-01 0 2.100 2.050 2.150 2.100 2.100 100,000 210,000 2.1000 880.8 859.9 901.8 880.8 880.8 238 880.84 -4.55%
1994-02-28 0 2.200 2.150 2.200 2.100 2.200 220,100 470,705 2.1386 922.8 901.8 922.8 880.8 922.8 525 897.03 6.02%
1994-02-25 0 2.075 2.050 2.100 1.980 2.125 598,000 1,229,270 2.0556 870.4 859.9 880.8 830.5 891.3 1,426 862.23 -5.68%
1994-02-24 0 2.200 2.175 2.225 2.200 2.250 156,000 344,350 2.2074 922.8 912.3 933.3 922.8 943.8 372 925.88 -3.30%
1994-02-23 0 2.275 2.250 2.300 2.250 2.275 154,000 349,500 2.2695 954.2 943.8 964.7 943.8 954.2 367 951.93 1.11%
1994-02-22 0 2.250 2.225 2.275 2.200 2.300 394,000 890,700 2.2607 943.8 933.3 954.2 922.8 964.7 939 948.23 0.00%
1994-02-21 0 2.250 2.225 2.275 2.225 2.250 290,000 649,750 2.2405 943.8 933.3 954.2 933.3 943.8 691 939.78 -3.23%
1994-02-18 0 2.325 2.300 2.350 2.300 2.325 82,000 189,100 2.3061 975.2 964.7 985.7 964.7 975.2 195 967.29 1.09%
1994-02-17 0 2.300 2.275 2.325 2.200 2.300 348,000 793,250 2.2795 964.7 954.2 975.2 922.8 964.7 830 956.11 0.00%
1994-02-16 0 2.300 2.275 2.300 2.275 2.350 434,000 996,750 2.2967 964.7 954.2 964.7 954.2 985.7 1,035 963.33 -2.13%
1994-02-15 0 2.350 2.300 2.350 2.300 2.350 436,000 1,019,600 2.3385 985.7 964.7 985.7 964.7 985.7 1,039 980.89 -1.05%
1994-02-14 0 2.375 2.375 2.400 2.325 2.400 332,000 781,800 2.3548 996.2 996.2 1,007 975.2 1,007 792 987.72 0.00%
1994-02-09 0 2.375 2.350 2.400 2.350 2.375 252,000 593,200 2.3540 996.2 985.7 1,007 985.7 996.2 601 987.37 3.26%
1994-02-08 0 2.300 2.300 2.325 2.300 2.400 1,048,000 2,428,400 2.3172 964.7 964.7 975.2 964.7 1,007 2,499 971.93 -2.13%
1994-02-07 0 2.350 2.300 2.350 2.300 2.425 906,000 2,149,100 2.3721 985.7 964.7 985.7 964.7 1,017 2,160 994.96 -2.08%
1994-02-04 0 2.400 2.375 2.400 2.400 2.450 320,600 773,350 2.4122 1,007 996.2 1,007 1,007 1,028 764 1,011.8 0.00%
1994-02-03 0 2.400 2.400 2.450 2.400 2.475 406,000 986,400 2.4296 1,007 1,007 1,028 1,007 1,038 968 1,019.1 0.00%
1994-02-02 0 2.400 2.400 2.425 2.375 2.450 593,000 1,426,550 2.4056 1,007 1,007 1,017 996.2 1,028 1,414 1,009.0 0.00%
1994-02-01 0 2.400 2.375 2.400 2.350 2.425 226,000 538,900 2.3845 1,007 996.2 1,007 985.7 1,017 539 1,000.2 1.05%
1994-01-31 0 2.375 2.350 2.400 2.350 2.400 194,000 459,850 2.3704 996.2 985.7 1,007 985.7 1,007 463 994.24 -1.04%
1994-01-28 0 2.400 2.350 2.400 2.325 2.450 594,000 1,403,600 2.3630 1,007 985.7 1,007 975.2 1,028 1,416 991.14 -1.03%
1994-01-27 0 2.425 2.400 2.425 2.400 2.425 172,000 414,950 2.4125 1,017 1,007 1,017 1,007 1,017 410 1,011.9 0.00%
1994-01-26 0 2.425 2.425 2.475 2.350 2.500 356,000 845,000 2.3736 1,017 1,017 1,038 985.7 1,049 849 995.60 0.00%
1994-01-25 0 2.425 2.375 2.425 2.400 2.475 436,000 1,059,100 2.4291 1,017 996.2 1,017 1,007 1,038 1,039 1,018.9 -1.02%
1994-01-24 0 2.450 2.450 2.500 2.425 2.475 538,000 1,323,050 2.4592 1,028 1,028 1,049 1,017 1,038 1,283 1,031.5 -2.00%
1994-01-21 0 2.500 2.450 2.500 2.425 2.550 652,000 1,647,500 2.5268 1,049 1,028 1,049 1,017 1,070 1,554 1,059.9 5.26%
1994-01-20 0 2.375 2.375 2.425 2.300 2.475 742,000 1,798,600 2.4240 996.2 996.2 1,017 964.7 1,038 1,769 1,016.7 -4.04%
1994-01-19 0 2.475 2.450 2.500 2.475 2.550 336,000 841,550 2.5046 1,038 1,028 1,049 1,038 1,070 801 1,050.6 -2.94%
1994-01-18 0 2.550 2.525 2.550 2.525 2.625 754,000 1,927,800 2.5568 1,070 1,059 1,070 1,059 1,101 1,798 1,072.4 3.03%
1994-01-17 0 2.475 2.475 2.500 2.475 2.550 302,000 759,200 2.5139 1,038 1,038 1,049 1,038 1,070 720 1,054.5 -1.00%
1994-01-14 0 2.500 2.475 2.500 2.400 2.525 294,000 732,650 2.4920 1,049 1,038 1,049 1,007 1,059 701 1,045.3 3.09%
1994-01-13 0 2.425 2.400 2.450 2.425 2.575 844,000 2,091,750 2.4784 1,017 1,007 1,028 1,017 1,080 2,012 1,039.5 -5.83%
1994-01-12 0 2.575 2.575 2.600 2.525 2.625 514,000 1,318,250 2.5647 1,080 1,080 1,091 1,059 1,101 1,225 1,075.8 -2.83%
1994-01-11 0 2.650 2.625 2.650 2.625 2.700 772,000 2,048,200 2.6531 1,112 1,101 1,112 1,101 1,133 1,841 1,112.8 -0.93%
1994-01-10 0 2.675 2.675 2.750 2.675 2.800 1,112,000 3,069,500 2.7603 1,122 1,122 1,153 1,122 1,174 2,651 1,157.8 -0.93%
1994-01-07 0 2.700 2.700 2.750 2.650 2.800 930,000 2,516,050 2.7054 1,133 1,133 1,153 1,112 1,174 2,217 1,134.8 -1.82%
1994-01-06 0 2.750 2.750 2.800 2.700 2.875 842,000 2,318,000 2.7530 1,153 1,153 1,174 1,133 1,206 2,007 1,154.7 -1.79%
1994-01-05 0 2.800 2.775 2.825 2.800 2.925 846,000 2,414,250 2.8537 1,174 1,164 1,185 1,174 1,227 2,017 1,197.0 0.90%
1994-01-04 0 2.775 2.750 2.775 2.775 2.950 2,610,000 7,479,450 2.8657 1,164 1,153 1,164 1,164 1,237 6,222 1,202.0 -0.89%
1994-01-03 0 2.800 2.800 2.825 2.700 2.850 2,398,000 6,708,550 2.7976 1,174 1,174 1,185 1,133 1,195 5,717 1,173.4

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