ASIA FINANCIAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00103    1990-12-05  1990-12-11
HK Main 00662  1990-12-18    
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
2025-11-03 0 4.410 4.350 4.490 4.410 4.590 32,000 143,820 4.4944 4.410 4.350 4.490 4.410 4.590 32,000 4.4944 0.00%
2025-10-31 0 4.410 4.170 4.640 - - 0 0 - 4.410 4.170 4.640 - - 0 - 0.00%
2025-10-30 0 4.410 4.370 4.650 - - 0 0 - 4.410 4.370 4.650 - - 0 - 0.00%
2025-10-28 0 4.410 4.160 4.630 - - 0 0 - 4.410 4.160 4.630 - - 0 - 0.00%
2025-10-27 0 4.410 4.170 4.640 - - 0 0 - 4.410 4.170 4.640 - - 0 - 0.00%
2025-10-24 0 4.410 4.200 4.630 - - 0 0 - 4.410 4.200 4.630 - - 0 - 0.00%
2025-10-23 0 4.410 4.180 4.640 - - 0 0 - 4.410 4.180 4.640 - - 0 - 0.00%
2025-10-22 0 4.410 4.170 4.640 - - 0 0 - 4.410 4.170 4.640 - - 0 - 0.00%
2025-10-21 0 4.410 4.200 4.640 4.410 4.410 2,000 8,820 4.4100 4.410 4.200 4.640 4.410 4.410 2,000 4.4100 -2.00%
2025-10-20 0 4.500 4.270 4.590 4.500 4.500 2,000 9,000 4.5000 4.500 4.270 4.590 4.500 4.500 2,000 4.5000 2.51%
2025-10-17 0 4.390 4.340 4.470 4.390 4.450 4,000 17,680 4.4200 4.390 4.340 4.470 4.390 4.450 4,000 4.4200 -0.68%
2025-10-16 0 4.420 4.330 4.640 - - 0 0 - 4.420 4.330 4.640 - - 0 - 0.00%
2025-10-15 0 4.420 4.420 4.590 4.410 4.640 12,000 54,900 4.5750 4.420 4.420 4.590 4.410 4.640 12,000 4.5750 -2.86%
2025-10-14 0 4.550 4.310 4.550 4.300 4.580 10,000 45,080 4.5080 4.550 4.310 4.550 4.300 4.580 10,000 4.5080 9.64%
2025-10-13 0 4.150 4.110 4.500 4.150 4.150 6,000 24,900 4.1500 4.150 4.110 4.500 4.150 4.150 6,000 4.1500 -2.12%
2025-10-10 0 4.240 4.160 4.240 4.240 4.240 4,000 16,960 4.2400 4.240 4.160 4.240 4.240 4.240 4,000 4.2400 0.95%
2025-10-09 0 4.200 4.150 4.250 4.190 4.200 12,000 50,380 4.1983 4.200 4.150 4.250 4.190 4.200 12,000 4.1983 -1.18%
2025-10-08 0 4.250 4.110 4.250 - - 0 0 - 4.250 4.110 4.250 - - 0 - 0.00%
2025-10-06 0 4.250 4.110 4.250 - - 0 0 - 4.250 4.110 4.250 - - 0 - 0.00%
2025-10-03 0 4.250 4.160 4.500 - - 0 0 - 4.250 4.160 4.500 - - 0 - 0.00%
2025-10-02 0 4.250 4.170 4.450 - - 0 0 - 4.250 4.170 4.450 - - 0 - 0.00%
2025-09-30 0 4.250 4.210 4.300 - - 0 0 - 4.250 4.210 4.300 - - 0 - 0.00%
2025-09-29 0 4.250 4.120 4.500 - - 0 0 - 4.250 4.120 4.500 - - 0 - 0.00%
2025-09-26 0 4.250 4.200 4.400 - - 0 0 - 4.250 4.200 4.400 - - 0 - 0.00%
2025-09-25 0 4.250 4.200 4.300 - - 0 0 - 4.250 4.200 4.300 - - 0 - 0.00%
2025-09-24 0 4.250 4.200 4.400 - - 0 0 - 4.250 4.200 4.400 - - 0 - 0.00%
2025-09-23 0 4.250 4.200 4.450 - - 0 0 - 4.250 4.200 4.450 - - 0 - 0.00%
2025-09-22 0 4.250 4.250 4.450 - - 0 0 - 4.250 4.250 4.450 - - 0 - 0.12%
2025-09-19 0 4.310 4.310 4.530 4.300 4.400 14,000 60,420 4.3157 4.245 4.245 4.462 4.235 4.334 14,214 4.2506 -3.15%
2025-09-18 0 4.450 4.400 4.450 4.450 4.450 10,000 44,500 4.4500 4.383 4.334 4.383 4.383 4.383 10,153 4.3829 -0.22%
2025-09-17 0 4.460 4.240 4.520 4.460 4.460 20,000 89,200 4.4600 4.393 4.176 4.452 4.393 4.393 20,306 4.3927 0.68%
2025-09-16 0 4.430 4.430 4.460 4.430 4.460 14,000 62,260 4.4471 4.363 4.363 4.393 4.363 4.393 14,214 4.3801 -0.45%
2025-09-15 0 4.450 4.220 4.460 - - 0 0 - 4.383 4.156 4.393 - - 0 - 0.00%
2025-09-12 0 4.450 4.350 4.450 4.450 4.450 8,000 35,600 4.4500 4.383 4.284 4.383 4.383 4.383 8,122 4.3829 2.53%
2025-09-11 0 4.340 4.300 4.490 4.330 4.340 12,000 52,000 4.3333 4.275 4.235 4.422 4.265 4.275 12,184 4.2680 1.88%
2025-09-10 0 4.260 4.260 4.430 4.240 4.260 20,000 85,000 4.2500 4.196 4.196 4.363 4.176 4.196 20,306 4.1859 -1.39%
2025-09-09 0 4.320 4.250 4.500 - - 0 0 - 4.255 4.186 4.432 - - 0 - 0.00%
2025-09-08 0 4.320 4.240 4.320 - - 0 0 - 4.255 4.176 4.255 - - 0 - 0.00%
2025-09-05 0 4.320 4.280 4.500 4.320 4.320 10,000 43,200 4.3200 4.255 4.215 4.432 4.255 4.255 10,153 4.2548 0.00%
2025-09-04 0 4.320 4.320 4.500 - - 0 0 - 4.255 4.255 4.432 - - 0 - 0.00%
2025-09-03 0 4.320 4.280 4.550 4.250 4.320 34,000 144,920 4.2624 4.255 4.215 4.481 4.186 4.255 34,521 4.1981 -2.04%
2025-09-02 0 4.410 4.380 4.650 - - 0 0 - 4.343 4.314 4.580 - - 0 - 0.00%
2025-09-01 0 4.410 4.360 4.450 - - 0 0 - 4.343 4.294 4.383 - - 0 - 0.00%
2025-08-29 0 4.410 4.410 4.600 4.400 4.410 16,000 70,480 4.4050 4.343 4.343 4.531 4.334 4.343 16,245 4.3386 -1.56%
2025-08-28 0 4.480 4.450 4.550 4.480 4.500 78,000 350,840 4.4979 4.412 4.383 4.481 4.412 4.432 79,194 4.4301 1.13%
2025-08-27 0 4.430 4.420 4.590 4.420 4.430 20,000 88,580 4.4290 4.363 4.353 4.521 4.353 4.363 20,306 4.3622 -3.70%
2025-08-26 0 4.600 4.440 4.640 - - 0 0 - 4.531 4.373 4.570 - - 0 - 0.00%
2025-08-25 0 4.600 4.420 4.600 4.470 4.600 28,000 126,680 4.5243 4.531 4.353 4.531 4.403 4.531 28,429 4.4561 2.00%
2025-08-22 0 4.510 4.500 4.750 4.510 4.750 16,000 74,740 4.6713 4.442 4.432 4.678 4.442 4.678 16,245 4.6008 -2.17%
2025-08-21 0 4.610 4.610 4.760 4.600 4.600 6,000 27,600 4.6000 4.540 4.540 4.688 4.531 4.531 6,092 4.5306 -0.22%
2025-08-20 0 4.620 4.600 4.760 - - 0 0 - 4.550 4.531 4.688 - - 0 - 0.00%
2025-08-19 0 4.620 4.620 4.780 4.600 4.600 4,000 18,400 4.6000 4.550 4.550 4.708 4.531 4.531 4,061 4.5306 0.43%
2025-08-18 0 4.600 4.600 4.800 4.600 4.650 40,000 185,700 4.6425 4.531 4.531 4.728 4.531 4.580 40,612 4.5725 0.00%
2025-08-15 0 4.600 4.560 4.650 4.600 4.600 2,000 9,200 4.6000 4.531 4.491 4.580 4.531 4.531 2,031 4.5306 0.00%
2025-08-14 0 4.600 4.600 4.650 4.600 4.600 18,000 82,800 4.6000 4.531 4.531 4.580 4.531 4.531 18,276 4.5306 -1.08%
2025-08-13 0 4.650 4.650 4.670 4.650 4.700 24,000 112,160 4.6733 4.580 4.580 4.600 4.580 4.629 24,367 4.6029 0.00%
2025-08-12 0 4.650 4.650 4.700 4.650 4.700 26,000 121,200 4.6615 4.580 4.580 4.629 4.580 4.629 26,398 4.5912 -1.06%
2025-08-11 0 4.700 4.700 4.750 - - 0 0 - 4.629 4.629 4.678 - - 0 - 0.00%
2025-08-08 0 4.700 4.700 4.800 4.700 4.700 14,000 65,800 4.7000 4.629 4.629 4.728 4.629 4.629 14,214 4.6291 -0.42%
2025-08-07 0 4.720 4.720 4.990 4.710 4.720 18,000 84,920 4.7178 4.649 4.649 4.915 4.639 4.649 18,276 4.6466 0.21%
2025-08-06 0 4.710 4.710 4.950 4.710 4.770 6,000 28,400 4.7333 4.639 4.639 4.875 4.639 4.698 6,092 4.6619 -2.08%
2025-08-05 0 4.810 4.800 5.000 4.780 5.000 56,000 272,600 4.8679 4.737 4.728 4.925 4.708 4.925 56,857 4.7944 2.12%
2025-08-04 0 4.710 4.710 5.100 4.580 5.000 84,000 397,100 4.7274 4.639 4.639 5.023 4.511 4.925 85,286 4.6561 3.74%
2025-08-01 0 4.540 4.540 4.600 4.500 4.630 122,000 557,480 4.5695 4.472 4.472 4.531 4.432 4.560 123,868 4.5006 -7.54%
2025-07-31 0 4.910 - 4.910 - - 0 0 - 4.836 - 4.836 - - 0 - 0.00%
2025-07-30 0 4.910 4.700 5.090 - - 0 0 - 4.836 4.629 5.013 - - 0 - 0.00%
2025-07-29 0 4.910 4.830 5.100 - - 0 0 - 4.836 4.757 5.023 - - 0 - 0.00%
2025-07-28 0 4.910 4.700 5.100 - - 0 0 - 4.836 4.629 5.023 - - 0 - 0.00%
2025-07-25 0 4.910 4.910 5.000 4.910 5.000 4,000 19,820 4.9550 4.836 4.836 4.925 4.836 4.925 4,061 4.8803 -1.80%
2025-07-24 0 5.000 5.000 5.290 - - 0 0 - 4.925 4.925 5.210 - - 0 - 2.04%
2025-07-23 0 4.900 4.900 5.100 - - 0 0 - 4.826 4.826 5.023 - - 0 - 0.00%
2025-07-22 0 4.900 4.900 5.100 4.890 5.000 32,000 157,780 4.9306 4.826 4.826 5.023 4.816 4.925 32,490 4.8563 -2.97%
2025-07-21 0 5.050 5.000 5.070 4.810 5.050 32,000 160,720 5.0225 4.974 4.925 4.994 4.737 4.974 32,490 4.9468 5.21%
2025-07-18 0 4.800 4.800 5.000 4.750 4.880 8,000 38,320 4.7900 4.728 4.728 4.925 4.678 4.806 8,122 4.7178 -6.80%
2025-07-17 0 5.150 5.010 5.190 5.150 5.590 186,000 991,240 5.3292 5.072 4.934 5.112 5.072 5.506 188,848 5.2489 4.67%
2025-07-16 0 4.920 4.620 4.940 4.050 4.940 270,000 1,167,440 4.3239 4.846 4.550 4.865 3.989 4.865 274,134 4.2586 15.76%
2025-07-15 0 4.250 4.150 4.250 4.000 4.350 24,000 99,080 4.1283 4.186 4.087 4.186 3.940 4.284 24,367 4.0661 7.59%
2025-07-14 0 3.950 3.950 4.050 3.930 3.930 8,000 31,440 3.9300 3.890 3.890 3.989 3.871 3.871 8,122 3.8707 0.77%
2025-07-11 0 3.920 3.920 4.000 3.900 3.920 10,000 39,040 3.9040 3.861 3.861 3.940 3.841 3.861 10,153 3.8451 0.51%
2025-07-10 0 3.900 3.870 4.000 3.900 4.000 14,000 55,800 3.9857 3.841 3.812 3.940 3.841 3.940 14,214 3.9256 -2.50%
2025-07-09 0 4.000 3.960 4.100 - - 0 0 - 3.940 3.900 4.038 - - 0 - 0.00%
2025-07-08 0 4.000 4.000 4.120 - - 0 0 - 3.940 3.940 4.058 - - 0 - 0.76%
2025-07-07 0 3.970 3.900 4.120 - - 0 0 - 3.910 3.841 4.058 - - 0 - 0.00%
2025-07-04 0 3.970 3.920 - - - 0 0 - 3.910 3.861 - - - 0 - 0.00%
2025-07-03 0 3.970 3.930 4.200 - - 0 0 - 3.910 3.871 4.137 - - 0 - 0.00%
2025-07-02 0 3.970 3.960 4.060 3.970 4.060 16,000 64,780 4.0488 3.910 3.900 3.999 3.910 3.999 16,245 3.9877 -1.98%
2025-06-30 0 4.050 4.050 4.100 4.050 4.050 16,000 64,800 4.0500 3.989 3.989 4.038 3.989 3.989 16,245 3.9889 0.25%
2025-06-27 0 4.040 3.990 4.050 - - 0 0 - 3.979 3.930 3.989 - - 0 - 0.00%
2025-06-26 0 4.040 3.960 4.050 - - 0 0 - 3.979 3.900 3.989 - - 0 - 0.00%
2025-06-25 0 4.040 3.960 4.050 3.970 4.050 38,000 153,280 4.0337 3.979 3.900 3.989 3.910 3.989 38,582 3.9729 2.28%
2025-06-24 0 3.950 3.940 4.050 - - 0 0 - 3.890 3.881 3.989 - - 0 - 0.00%
2025-06-23 0 3.950 3.930 4.000 3.910 3.950 52,000 203,400 3.9115 3.890 3.871 3.940 3.851 3.890 52,796 3.8525 -1.25%
2025-06-20 0 4.000 3.920 4.000 - - 0 0 - 3.940 3.861 3.940 - - 0 - -1.23%
2025-06-19 0 4.050 3.900 4.050 - - 35 134 3.8286 3.989 3.841 3.989 - - 36 3.7708 -1.22%
2025-06-18 0 4.100 4.040 4.200 - - 0 0 - 4.038 3.979 4.137 - - 0 - 0.00%
2025-06-17 0 4.100 4.040 4.190 4.040 4.100 60,000 244,200 4.0700 4.038 3.979 4.127 3.979 4.038 60,919 4.0086 0.00%
2025-06-16 0 4.100 4.100 4.190 4.100 4.100 10,000 41,000 4.1000 4.038 4.038 4.127 4.038 4.038 10,153 4.0382 1.23%
2025-06-13 0 4.050 4.010 4.200 - - 0 0 - 3.989 3.950 4.137 - - 0 - 0.00%
2025-06-12 0 4.050 4.020 4.150 - - 0 0 - 3.989 3.959 4.087 - - 0 - 0.00%
2025-06-11 0 4.050 4.050 4.180 4.000 4.010 34,000 136,260 4.0076 3.989 3.989 4.117 3.940 3.950 34,521 3.9472 1.25%
2025-06-10 0 4.000 4.000 4.140 3.910 4.050 60,000 242,440 4.0407 3.940 3.940 4.078 3.851 3.989 60,919 3.9797 -1.23%
2025-06-09 0 4.050 3.910 4.150 3.900 4.050 96,000 376,900 3.9260 3.989 3.851 4.087 3.841 3.989 97,470 3.8668 3.85%
2025-06-06 0 3.900 3.850 3.900 - - 0 0 - 3.841 3.792 3.841 - - 0 - 0.00%
2025-06-05 0 3.900 3.850 3.900 - - 0 0 - 3.841 3.792 3.841 - - 0 - 0.00%
2025-06-04 0 3.900 3.850 4.200 - - 0 0 - 3.841 3.792 4.137 - - 0 - 0.00%
2025-06-03 0 3.900 3.850 4.200 - - 0 0 - 3.841 3.792 4.137 - - 0 - 0.00%
2025-06-02 0 3.900 3.860 4.180 - - 0 0 - 3.841 3.802 4.117 - - 0 - 0.00%
2025-05-30 0 3.990 3.950 4.200 - - 0 0 - 3.841 3.803 4.043 - - 0 - 0.00%
2025-05-29 0 3.990 3.850 4.200 - - 0 0 - 3.841 3.706 4.043 - - 0 - 0.00%
2025-05-28 0 3.990 3.850 4.200 - - 0 0 - 3.841 3.706 4.043 - - 0 - 0.00%
2025-05-27 0 3.990 3.850 4.300 - - 0 0 - 3.841 3.706 4.140 - - 0 - 0.00%
2025-05-26 0 3.990 3.850 4.300 - - 0 0 - 3.841 3.706 4.140 - - 0 - 0.00%
2025-05-23 0 3.990 3.850 4.300 - - 0 0 - 3.841 3.706 4.140 - - 0 - 0.00%
2025-05-22 0 3.990 3.850 4.300 - - 0 0 - 3.841 3.706 4.140 - - 0 - 0.00%
2025-05-21 0 3.990 3.990 4.200 - - 0 0 - 3.841 3.841 4.043 - - 0 - 0.00%
2025-05-20 0 3.990 3.900 3.990 - - 0 0 - 3.841 3.755 3.841 - - 0 - -0.25%
2025-05-19 0 4.000 4.000 4.180 4.000 4.000 8,000 32,000 4.0000 3.851 3.851 4.024 3.851 3.851 8,310 3.8508 0.00%
2025-05-16 0 4.000 3.860 4.300 - - 0 0 - 3.851 3.716 4.140 - - 0 - 0.00%
2025-05-15 0 4.000 3.850 4.300 - - 0 0 - 3.851 3.706 4.140 - - 0 - 0.00%
2025-05-14 0 4.000 3.900 4.000 - - 0 0 - 3.851 3.755 3.851 - - 0 - 0.00%
2025-05-13 0 4.000 4.000 4.200 4.000 4.200 4,000 16,400 4.1000 3.851 3.851 4.043 3.851 4.043 4,155 3.9471 -2.44%
2025-05-12 0 4.100 4.100 4.150 - - 0 0 - 3.947 3.947 3.995 - - 0 - 0.00%
2025-05-09 0 4.100 3.940 4.200 - - 0 0 - 3.947 3.793 4.043 - - 0 - 0.00%
2025-05-08 0 4.100 3.950 4.190 - - 0 0 - 3.947 3.803 4.034 - - 0 - 0.00%
2025-05-07 0 4.100 4.100 4.150 3.940 4.100 32,000 130,880 4.0900 3.947 3.947 3.995 3.793 3.947 33,240 3.9375 2.50%
2025-05-06 0 4.000 3.820 4.100 4.000 4.100 6,000 24,300 4.0500 3.851 3.678 3.947 3.851 3.947 6,232 3.8989 -1.23%
2025-05-02 0 4.050 3.910 4.060 3.910 4.050 36,000 145,420 4.0394 3.899 3.764 3.909 3.764 3.899 37,395 3.8888 1.25%
2025-04-30 0 4.000 3.930 4.100 3.900 4.000 70,000 276,680 3.9526 3.851 3.783 3.947 3.755 3.851 72,712 3.8052 0.00%
2025-04-29 0 4.000 3.950 4.050 4.000 4.000 90,000 360,000 4.0000 3.851 3.803 3.899 3.851 3.851 93,487 3.8508 0.00%
2025-04-28 0 4.000 3.800 4.000 4.000 4.000 60,000 240,000 4.0000 3.851 3.658 3.851 3.851 3.851 62,325 3.8508 0.00%
2025-04-25 0 4.000 3.900 4.100 - - 0 0 - 3.851 3.755 3.947 - - 0 - 0.00%
2025-04-24 0 4.000 3.800 4.100 - - 0 0 - 3.851 3.658 3.947 - - 0 - 0.00%
2025-04-23 0 4.000 3.900 4.000 - - 0 0 - 3.851 3.755 3.851 - - 0 - 0.00%
2025-04-22 0 4.000 3.880 4.050 - - 0 0 - 3.851 3.735 3.899 - - 0 - 0.00%
2025-04-17 0 4.000 3.850 4.040 4.000 4.000 20,000 80,000 4.0000 3.851 3.706 3.889 3.851 3.851 20,775 3.8508 3.36%
2025-04-16 0 3.870 3.850 4.200 - - 0 0 - 3.726 3.706 4.043 - - 0 - 0.00%
2025-04-15 0 3.870 3.850 4.050 - - 0 0 - 3.726 3.706 3.899 - - 0 - 0.00%
2025-04-14 0 3.870 3.850 4.000 - - 0 0 - 3.726 3.706 3.851 - - 0 - 0.00%
2025-04-11 0 3.870 3.800 4.000 - - 0 0 - 3.726 3.658 3.851 - - 0 - 0.00%
2025-04-10 0 3.870 3.800 4.200 - - 0 0 - 3.726 3.658 4.043 - - 0 - 0.00%
2025-04-09 0 3.870 3.700 4.200 - - 0 0 - 3.726 3.562 4.043 - - 0 - 0.00%
2025-04-08 0 3.870 3.700 4.200 - - 0 0 - 3.726 3.562 4.043 - - 0 - 0.00%
2025-04-07 0 3.870 3.650 4.200 - - 0 0 - 3.726 3.514 4.043 - - 0 - 0.00%
2025-04-03 0 3.870 3.800 4.150 - - 0 0 - 3.726 3.658 3.995 - - 0 - 0.00%
2025-04-02 0 3.870 3.860 4.000 3.860 3.870 12,000 46,340 3.8617 3.726 3.716 3.851 3.716 3.726 12,465 3.7176 -0.77%
2025-04-01 0 3.900 3.850 3.900 - - 0 0 - 3.755 3.706 3.755 - - 0 - 0.00%
2025-03-31 0 3.900 3.850 3.900 - - 0 0 - 3.755 3.706 3.755 - - 0 - 0.00%
2025-03-28 0 3.900 3.900 4.100 - - 0 0 - 3.755 3.755 3.947 - - 0 - 0.26%
2025-03-27 0 3.890 3.890 4.050 - - 0 0 - 3.745 3.745 3.899 - - 0 - 1.04%
2025-03-26 0 3.850 3.850 4.100 - - 0 0 - 3.706 3.706 3.947 - - 0 - 1.58%
2025-03-25 0 3.790 3.650 4.100 - - 0 0 - 3.649 3.514 3.947 - - 0 - 0.00%
2025-03-24 0 3.790 3.630 4.100 - - 0 0 - 3.649 3.495 3.947 - - 0 - 0.00%
2025-03-21 0 3.790 3.650 4.100 - - 0 0 - 3.649 3.514 3.947 - - 0 - 0.00%
2025-03-20 0 3.790 3.780 4.200 3.780 3.810 8,000 30,400 3.8000 3.649 3.639 4.043 3.639 3.668 8,310 3.6583 -2.07%
2025-03-19 0 3.870 3.820 4.200 - - 0 0 - 3.726 3.678 4.043 - - 0 - 0.00%
2025-03-18 0 3.870 3.870 4.200 3.840 3.950 16,000 62,980 3.9363 3.726 3.726 4.043 3.697 3.803 16,620 3.7894 -2.03%
2025-03-17 0 3.950 3.950 4.090 3.890 3.890 2,000 7,780 3.8900 3.803 3.803 3.937 3.745 3.745 2,077 3.7449 -3.42%
2025-03-14 0 4.090 3.880 4.100 - - 0 0 - 3.937 3.735 3.947 - - 0 - 0.00%
2025-03-13 0 4.090 3.880 4.100 - - 0 0 - 3.937 3.735 3.947 - - 0 - 0.00%
2025-03-12 0 4.090 3.880 4.100 - - 0 0 - 3.937 3.735 3.947 - - 0 - 0.00%
2025-03-11 0 4.090 3.880 4.090 - - 0 0 - 3.937 3.735 3.937 - - 0 - -0.24%
2025-03-10 0 4.100 3.880 4.200 - - 0 0 - 3.947 3.735 4.043 - - 0 - 0.00%
2025-03-07 0 4.100 3.950 4.100 - - 0 0 - 3.947 3.803 3.947 - - 0 - 0.00%
2025-03-06 0 4.100 3.940 4.100 4.100 4.100 20,000 82,000 4.1000 3.947 3.793 3.947 3.947 3.947 20,775 3.9471 5.13%
2025-03-05 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-03-04 0 3.900 3.730 4.000 - - 0 0 - 3.755 3.591 3.851 - - 0 - 0.00%
2025-03-03 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-28 0 3.900 3.730 4.100 - - 0 0 - 3.755 3.591 3.947 - - 0 - 0.00%
2025-02-27 0 3.900 3.750 4.000 - - 0 0 - 3.755 3.610 3.851 - - 0 - 0.00%
2025-02-26 0 3.900 3.730 3.900 - - 0 0 - 3.755 3.591 3.755 - - 0 - 0.00%
2025-02-25 0 3.900 3.700 3.900 - - 0 0 - 3.755 3.562 3.755 - - 0 - 0.00%
2025-02-24 0 3.900 3.630 3.900 - - 0 0 - 3.755 3.495 3.755 - - 0 - 0.00%
2025-02-21 0 3.900 3.730 3.900 - - 0 0 - 3.755 3.591 3.755 - - 0 - 0.00%
2025-02-20 0 3.900 3.630 3.900 - - 0 0 - 3.755 3.495 3.755 - - 0 - 0.00%
2025-02-19 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-18 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-17 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-14 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-13 0 3.900 3.730 4.100 - - 0 0 - 3.755 3.591 3.947 - - 0 - 0.00%
2025-02-12 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-11 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-10 0 3.900 3.630 4.100 - - 0 0 - 3.755 3.495 3.947 - - 0 - 0.00%
2025-02-07 0 3.900 3.620 4.100 - - 0 0 - 3.755 3.485 3.947 - - 0 - 0.00%
2025-02-06 0 3.900 3.600 4.100 - - 0 0 - 3.755 3.466 3.947 - - 0 - 0.00%
2025-02-05 0 3.900 3.700 4.000 - - 0 0 - 3.755 3.562 3.851 - - 0 - 0.00%
2025-02-04 0 3.900 3.600 4.100 - - 0 0 - 3.755 3.466 3.947 - - 0 - 0.00%
2025-02-03 0 3.900 3.600 4.100 - - 0 0 - 3.755 3.466 3.947 - - 0 - 0.00%
2025-01-28 0 3.900 3.500 4.100 - - 0 0 - 3.755 3.369 3.947 - - 0 - 0.00%
2025-01-27 0 3.900 3.500 3.950 - - 0 0 - 3.755 3.369 3.803 - - 0 - 0.00%
2025-01-24 0 3.900 3.900 4.020 3.500 3.500 4,000 14,000 3.5000 3.755 3.755 3.870 3.369 3.369 4,155 3.3695 -1.27%
2025-01-23 0 3.950 3.500 3.950 - - 0 0 - 3.803 3.369 3.803 - - 0 - 0.00%
2025-01-22 0 3.950 3.500 4.050 - - 0 0 - 3.803 3.369 3.899 - - 0 - 0.00%
2025-01-21 0 3.950 3.500 4.050 - - 0 0 - 3.803 3.369 3.899 - - 0 - 0.00%
2025-01-20 0 3.950 3.500 4.050 - - 0 0 - 3.803 3.369 3.899 - - 0 - 0.00%
2025-01-17 0 3.950 3.600 4.050 - - 0 0 - 3.803 3.466 3.899 - - 0 - 0.00%
2025-01-16 0 3.950 3.600 3.950 - - 0 0 - 3.803 3.466 3.803 - - 0 - 0.00%
2025-01-15 0 3.950 3.600 4.050 - - 0 0 - 3.803 3.466 3.899 - - 0 - 0.00%
2025-01-14 0 3.950 3.600 4.050 - - 0 0 - 3.803 3.466 3.899 - - 0 - 0.00%
2025-01-13 0 3.950 3.610 3.950 - - 0 0 - 3.803 3.475 3.803 - - 0 - 0.00%
2025-01-10 0 3.950 3.600 4.050 - - 0 0 - 3.803 3.466 3.899 - - 0 - 0.00%
2025-01-09 0 3.950 3.600 3.980 - - 0 0 - 3.803 3.466 3.832 - - 0 - 0.00%
2025-01-08 0 3.950 3.550 4.050 - - 0 0 - 3.803 3.418 3.899 - - 0 - 0.00%
2025-01-07 0 3.950 3.500 4.050 - - 0 0 - 3.803 3.369 3.899 - - 0 - 0.00%
2025-01-06 0 3.950 3.500 3.980 - - 0 0 - 3.803 3.369 3.832 - - 0 - 0.00%
2025-01-03 0 3.950 3.850 3.950 - - 0 0 - 3.803 3.706 3.803 - - 0 - 0.00%
2025-01-02 0 3.950 3.550 4.000 - - 0 0 - 3.803 3.418 3.851 - - 0 - 0.00%
2024-12-31 0 3.950 3.300 4.000 3.810 3.950 100,000 389,440 3.8944 3.803 3.177 3.851 3.668 3.803 103,874 3.7491 2.07%
2024-12-30 0 3.870 3.870 4.000 3.850 3.890 12,000 46,340 3.8617 3.726 3.726 3.851 3.706 3.745 12,465 3.7176 1.84%
2024-12-27 0 3.800 3.580 3.950 - - 0 0 - 3.658 3.446 3.803 - - 0 - 0.00%
2024-12-24 0 3.800 3.600 3.950 - - 0 0 - 3.658 3.466 3.803 - - 0 - 0.00%
2024-12-23 0 3.800 3.580 3.900 - - 0 0 - 3.658 3.446 3.755 - - 0 - 0.00%
2024-12-20 0 3.800 3.580 3.800 - - 0 0 - 3.658 3.446 3.658 - - 0 - 0.00%
2024-12-19 0 3.800 3.650 3.800 - - 0 0 - 3.658 3.514 3.658 - - 0 - 0.00%
2024-12-18 0 3.800 3.580 3.840 - - 0 0 - 3.658 3.446 3.697 - - 0 - 0.00%
2024-12-17 0 3.800 3.580 3.940 - - 0 0 - 3.658 3.446 3.793 - - 0 - 0.00%
2024-12-16 0 3.800 3.500 3.950 - - 0 0 - 3.658 3.369 3.803 - - 0 - 0.00%
2024-12-13 0 3.800 3.800 3.950 - - 0 0 - 3.658 3.658 3.803 - - 0 - 0.00%
2024-12-12 0 3.800 3.800 3.950 - - 0 0 - 3.658 3.658 3.803 - - 0 - 0.00%
2024-12-11 0 3.800 3.800 3.950 - - 0 0 - 3.658 3.658 3.803 - - 0 - 0.00%
2024-12-10 0 3.800 3.800 3.950 3.800 3.840 16,000 60,960 3.8100 3.658 3.658 3.803 3.658 3.697 16,620 3.6679 -0.26%
2024-12-09 0 3.810 3.800 3.930 - - 0 0 - 3.668 3.658 3.783 - - 0 - 0.00%
2024-12-06 0 3.810 3.800 3.940 - - 0 0 - 3.668 3.658 3.793 - - 0 - 0.00%
2024-12-05 0 3.810 3.800 3.950 - - 0 0 - 3.668 3.658 3.803 - - 0 - 0.00%
2024-12-04 0 3.810 3.800 3.950 - - 0 0 - 3.668 3.658 3.803 - - 0 - 0.00%
2024-12-03 0 3.810 3.800 3.950 - - 0 0 - 3.668 3.658 3.803 - - 0 - 0.00%
2024-12-02 0 3.810 3.800 3.860 - - 0 0 - 3.668 3.658 3.716 - - 0 - 0.00%
2024-11-29 0 3.810 3.800 3.940 - - 0 0 - 3.668 3.658 3.793 - - 0 - 0.00%
2024-11-28 0 3.810 3.810 3.820 - - 0 0 - 3.668 3.668 3.678 - - 0 - 0.26%
2024-11-27 0 3.800 3.790 3.950 - - 0 0 - 3.658 3.649 3.803 - - 0 - 0.00%
2024-11-26 0 3.800 3.790 3.820 3.790 3.800 1,406,000 5,342,780 3.8000 3.658 3.649 3.678 3.649 3.658 1,460,472 3.6583 0.00%
2024-11-25 0 3.800 3.800 3.900 3.720 3.730 52,000 193,940 3.7296 3.658 3.658 3.755 3.581 3.591 54,015 3.5905 -0.26%
2024-11-22 0 3.810 3.750 3.950 3.810 3.810 50,000 190,500 3.8100 3.668 3.610 3.803 3.668 3.668 51,937 3.6679 0.00%
2024-11-21 0 3.810 3.810 3.950 - - 0 0 - 3.668 3.668 3.803 - - 0 - 0.00%
2024-11-20 0 3.810 3.810 3.950 3.810 3.850 52,000 198,620 3.8196 3.668 3.668 3.803 3.668 3.706 54,015 3.6772 -1.04%
2024-11-19 0 3.850 3.810 3.900 - - 0 0 - 3.706 3.668 3.755 - - 0 - 0.00%
2024-11-18 0 3.850 3.500 3.950 - - 0 0 - 3.706 3.369 3.803 - - 0 - 0.00%
2024-11-15 0 3.850 3.800 3.950 - - 0 0 - 3.706 3.658 3.803 - - 0 - 0.00%
2024-11-14 0 3.850 3.800 3.950 - - 0 0 - 3.706 3.658 3.803 - - 0 - 0.00%
2024-11-13 0 3.850 3.850 4.010 3.850 3.850 6,000 23,100 3.8500 3.706 3.706 3.860 3.706 3.706 6,232 3.7064 -1.28%
2024-11-12 0 3.900 3.840 3.950 3.800 3.900 34,000 132,400 3.8941 3.755 3.697 3.803 3.658 3.755 35,317 3.7489 -1.27%
2024-11-11 0 3.950 3.900 3.980 - - 0 0 - 3.803 3.755 3.832 - - 0 - 0.00%
2024-11-08 0 3.950 3.900 3.990 - - 0 0 - 3.803 3.755 3.841 - - 0 - 0.00%
2024-11-07 0 3.950 3.910 3.970 3.800 3.950 66,000 260,400 3.9455 3.803 3.764 3.822 3.658 3.803 68,557 3.7983 2.60%
2024-11-06 0 3.850 3.850 3.950 3.850 3.850 12,000 46,200 3.8500 3.706 3.706 3.803 3.706 3.706 12,465 3.7064 -1.28%
2024-11-05 0 3.900 3.800 3.950 - - 0 0 - 3.755 3.658 3.803 - - 0 - 0.00%
2024-11-04 0 3.900 3.800 3.950 - - 0 0 - 3.755 3.658 3.803 - - 0 - 0.00%
2024-11-01 0 3.900 3.800 3.950 - - 0 0 - 3.755 3.658 3.803 - - 0 - 0.00%
2024-10-31 0 3.900 3.900 3.950 - - 0 0 - 3.755 3.755 3.803 - - 0 - 1.30%
2024-10-30 0 3.850 3.800 3.950 - - 0 0 - 3.706 3.658 3.803 - - 0 - 0.00%
2024-10-29 0 3.850 3.850 3.940 - - 0 0 - 3.706 3.706 3.793 - - 0 - 0.26%
2024-10-28 0 3.840 3.800 3.950 - - 0 0 - 3.697 3.658 3.803 - - 0 - 0.00%
2024-10-25 0 3.840 3.840 3.950 3.840 3.900 56,000 218,280 3.8979 3.697 3.697 3.803 3.697 3.755 58,170 3.7525 -1.54%
2024-10-24 0 3.900 3.800 3.900 - - 0 0 - 3.755 3.658 3.755 - - 0 - 0.00%
2024-10-23 0 3.900 3.840 3.950 - - 0 0 - 3.755 3.697 3.803 - - 0 - 0.00%
2024-10-22 0 3.900 3.830 3.920 3.800 3.900 110,000 428,800 3.8982 3.755 3.687 3.774 3.658 3.755 114,262 3.7528 0.52%
2024-10-21 0 3.880 3.850 3.900 3.850 3.880 12,000 46,500 3.8750 3.735 3.706 3.755 3.706 3.735 12,465 3.7305 0.78%
2024-10-18 0 3.850 3.850 3.900 3.760 3.850 22,000 84,520 3.8418 3.706 3.706 3.755 3.620 3.706 22,852 3.6985 2.94%
2024-10-17 0 3.740 3.700 3.900 - - 0 0 - 3.601 3.562 3.755 - - 0 - 0.00%
2024-10-16 0 3.740 3.740 3.890 3.500 3.900 24,000 92,800 3.8667 3.601 3.601 3.745 3.369 3.755 24,930 3.7224 -4.83%
2024-10-15 0 3.930 3.810 3.930 - - 0 0 - 3.783 3.668 3.783 - - 0 - -0.25%
2024-10-14 0 3.940 3.830 3.940 3.770 3.940 64,000 245,920 3.8425 3.793 3.687 3.793 3.629 3.793 66,480 3.6992 2.87%
2024-10-10 0 3.830 3.940 3.950 3.830 3.900 12,000 46,660 3.8883 3.687 3.793 3.803 3.687 3.755 12,465 3.7433 1.59%
2024-10-09 0 3.770 3.880 3.980 3.750 3.990 42,000 164,100 3.9071 3.629 3.735 3.832 3.610 3.841 43,627 3.7614 -4.56%
2024-10-08 0 3.950 3.900 3.950 3.900 3.950 32,000 125,160 3.9113 3.803 3.755 3.803 3.755 3.803 33,240 3.7654 0.00%
2024-10-07 0 3.950 3.910 3.970 - - 0 0 - 3.803 3.764 3.822 - - 0 - 0.00%
2024-10-04 0 3.950 3.930 4.000 3.910 3.980 158,000 621,400 3.9329 3.803 3.783 3.851 3.764 3.832 164,121 3.7862 0.00%
2024-10-03 0 3.950 3.950 3.980 3.750 3.980 170,000 659,540 3.8796 3.803 3.803 3.832 3.610 3.832 176,586 3.7349 0.00%
2024-10-02 0 3.950 3.820 3.950 - - 0 0 - 3.803 3.678 3.803 - - 0 - 0.00%
2024-09-30 0 3.950 3.820 3.950 - - 0 0 - 3.803 3.678 3.803 - - 0 - 0.00%
2024-09-27 0 3.950 3.800 3.950 3.800 3.950 162,000 636,900 3.9315 3.803 3.658 3.803 3.658 3.803 168,276 3.7848 3.13%
2024-09-26 0 3.830 3.830 - 3.700 3.830 330,000 1,254,120 3.8004 3.687 3.687 - 3.562 3.687 342,785 3.6586 2.13%
2024-09-25 0 3.750 3.700 3.790 - - 0 0 - 3.610 3.562 3.649 - - 0 - 0.00%
2024-09-24 0 3.750 3.620 3.790 3.620 3.750 24,000 88,980 3.7075 3.610 3.485 3.649 3.485 3.610 24,930 3.5692 4.17%
2024-09-23 0 3.600 3.550 3.790 - - 0 0 - 3.466 3.418 3.649 - - 0 - 0.00%
2024-09-20 0 3.600 3.550 3.650 - - 0 0 - 3.466 3.418 3.514 - - 0 - 0.00%
2024-09-19 0 3.600 3.560 3.620 3.480 3.600 560,000 1,963,920 3.5070 3.466 3.427 3.485 3.350 3.466 581,696 3.3762 0.00%
2024-09-17 0 3.600 3.540 3.650 3.400 3.840 50,000 179,880 3.5976 3.466 3.408 3.514 3.273 3.697 51,937 3.4634 -0.69%
2024-09-16 0 3.680 3.380 3.850 - - 0 0 - 3.490 3.205 3.651 - - 0 - 0.00%
2024-09-13 0 3.680 3.630 3.850 - - 0 0 - 3.490 3.442 3.651 - - 0 - 0.00%
2024-09-12 0 3.680 3.360 3.850 - - 0 0 - 3.490 3.186 3.651 - - 0 - 0.00%
2024-09-11 0 3.680 3.400 4.000 - - 0 0 - 3.490 3.224 3.793 - - 0 - 0.00%
2024-09-10 0 3.680 3.430 3.900 - - 0 0 - 3.490 3.253 3.698 - - 0 - 0.00%
2024-09-09 0 3.680 3.630 3.900 - - 0 0 - 3.490 3.442 3.698 - - 0 - 0.00%
2024-09-05 0 3.680 3.680 - - - 0 0 - 3.490 3.490 - - - 0 - 0.00%
2024-09-04 0 3.680 3.680 3.900 3.650 3.680 30,000 109,680 3.6560 3.490 3.490 3.698 3.461 3.490 31,635 3.4670 -3.16%
2024-09-03 0 3.800 3.680 3.800 - - 0 0 - 3.604 3.490 3.604 - - 0 - 0.00%
2024-09-02 0 3.800 - 3.850 - - 0 0 - 3.604 - 3.651 - - 0 - 0.00%
2024-08-30 0 3.800 3.750 3.900 3.700 3.800 30,000 113,800 3.7933 3.604 3.556 3.698 3.509 3.604 31,635 3.5973 0.53%
2024-08-29 0 3.780 3.700 3.780 3.650 3.780 98,000 367,320 3.7482 3.585 3.509 3.585 3.461 3.585 103,341 3.5544 2.16%
2024-08-28 0 3.700 3.650 3.750 3.700 3.700 10,000 37,000 3.7000 3.509 3.461 3.556 3.509 3.509 10,545 3.5088 0.00%
2024-08-27 0 3.700 3.650 3.700 - - 0 0 - 3.509 3.461 3.509 - - 0 - 0.00%
2024-08-26 0 3.700 3.700 3.720 3.500 3.510 4,000 14,020 3.5050 3.509 3.509 3.528 3.319 3.329 4,218 3.3238 1.37%
2024-08-23 0 3.650 3.180 3.750 - - 0 0 - 3.461 3.016 3.556 - - 0 - 0.00%
2024-08-22 0 3.650 3.430 3.650 3.650 3.650 8,000 29,200 3.6500 3.461 3.253 3.461 3.461 3.461 8,436 3.4613 3.99%
2024-08-21 0 3.510 3.450 3.670 - - 0 0 - 3.329 3.272 3.480 - - 0 - 0.00%
2024-08-20 0 3.510 3.340 3.700 - - 0 0 - 3.329 3.167 3.509 - - 0 - 0.00%
2024-08-19 0 3.510 3.300 3.750 - - 0 0 - 3.329 3.129 3.556 - - 0 - 0.00%
2024-08-16 0 3.510 3.340 3.750 - - 0 0 - 3.329 3.167 3.556 - - 0 - 0.00%
2024-08-15 0 3.510 3.280 3.510 - - 0 0 - 3.329 3.110 3.329 - - 0 - 0.00%
2024-08-14 0 3.510 3.200 3.750 - - 0 0 - 3.329 3.035 3.556 - - 0 - 0.00%
2024-08-13 0 3.510 3.180 3.750 - - 0 0 - 3.329 3.016 3.556 - - 0 - 0.00%
2024-08-12 0 3.510 3.180 3.750 - - 0 0 - 3.329 3.016 3.556 - - 0 - 0.00%
2024-08-09 0 3.510 3.180 3.730 - - 0 0 - 3.329 3.016 3.537 - - 0 - 0.00%
2024-08-08 0 3.510 3.180 3.750 - - 0 0 - 3.329 3.016 3.556 - - 0 - 0.00%
2024-08-07 0 3.510 3.200 3.720 - - 0 0 - 3.329 3.035 3.528 - - 0 - 0.00%
2024-08-06 0 3.510 3.180 3.510 - - 0 0 - 3.329 3.016 3.329 - - 0 - 0.00%
2024-08-05 0 3.510 3.180 3.510 - - 0 0 - 3.329 3.016 3.329 - - 0 - 0.00%
2024-08-02 0 3.510 3.180 3.710 - - 0 0 - 3.329 3.016 3.518 - - 0 - 0.00%
2024-08-01 0 3.510 3.450 3.710 - - 0 0 - 3.329 3.272 3.518 - - 0 - 0.00%
2024-07-31 0 3.510 3.450 3.710 - - 0 0 - 3.329 3.272 3.518 - - 0 - 0.00%
2024-07-30 0 3.510 3.450 3.710 - - 0 0 - 3.329 3.272 3.518 - - 0 - 0.00%
2024-07-29 0 3.510 3.510 3.700 - - 0 0 - 3.329 3.329 3.509 - - 0 - 1.74%
2024-07-26 0 3.450 3.450 3.710 3.210 3.500 12,000 41,420 3.4517 3.272 3.272 3.518 3.044 3.319 12,654 3.2733 -6.76%
2024-07-25 0 3.700 3.200 3.750 - - 0 0 - 3.509 3.035 3.556 - - 0 - 0.00%
2024-07-24 0 3.700 3.180 3.750 - - 0 0 - 3.509 3.016 3.556 - - 0 - 0.00%
2024-07-23 0 3.700 3.180 3.700 - - 0 0 - 3.509 3.016 3.509 - - 0 - 0.00%
2024-07-22 0 3.700 3.180 3.700 - - 0 0 - 3.509 3.016 3.509 - - 0 - 0.00%
2024-07-19 0 3.700 3.180 3.700 - - 0 0 - 3.509 3.016 3.509 - - 0 - 0.00%
2024-07-18 0 3.700 3.180 3.700 - - 0 0 - 3.509 3.016 3.509 - - 0 - 0.00%
2024-07-17 0 3.700 3.500 3.700 - - 0 0 - 3.509 3.319 3.509 - - 0 - 0.00%
2024-07-16 0 3.700 3.650 3.700 3.700 3.700 30,000 111,000 3.7000 3.509 3.461 3.509 3.509 3.509 31,635 3.5088 1.37%
2024-07-15 0 3.650 3.650 3.700 3.650 3.650 28,000 102,200 3.6500 3.461 3.461 3.509 3.461 3.461 29,526 3.4613 0.00%
2024-07-12 0 3.650 3.650 3.740 - - 0 0 - 3.461 3.461 3.547 - - 0 - 1.39%
2024-07-11 0 3.600 3.600 3.750 - - 0 0 - 3.414 3.414 3.556 - - 0 - 0.00%
2024-07-10 0 3.600 3.580 3.750 3.600 3.600 8,710 31,299 3.5935 3.414 3.395 3.556 3.414 3.414 9,185 3.4077 0.00%
2024-07-09 0 3.600 3.560 3.600 - - 0 0 - 3.414 3.376 3.414 - - 0 - 0.00%
2024-07-08 0 3.600 3.500 3.600 - - 0 0 - 3.414 3.319 3.414 - - 0 - 0.00%
2024-07-05 0 3.600 3.560 3.750 - - 0 0 - 3.414 3.376 3.556 - - 0 - 0.00%
2024-07-04 0 3.600 3.600 3.750 3.600 3.600 18,000 64,800 3.6000 3.414 3.414 3.556 3.414 3.414 18,981 3.4139 -1.37%
2024-07-03 0 3.650 3.580 3.750 - - 0 0 - 3.461 3.395 3.556 - - 0 - 0.00%
2024-07-02 0 3.650 3.500 3.800 - - 0 0 - 3.461 3.319 3.604 - - 0 - 0.00%
2024-06-28 0 3.650 3.500 3.690 - - 0 0 - 3.461 3.319 3.499 - - 0 - 0.00%
2024-06-27 0 3.650 3.180 3.700 - - 0 0 - 3.461 3.016 3.509 - - 0 - 0.00%
2024-06-26 0 3.650 3.450 3.700 - - 0 0 - 3.461 3.272 3.509 - - 0 - 0.00%
2024-06-25 0 3.650 3.500 3.700 - - 0 0 - 3.461 3.319 3.509 - - 0 - 0.00%
2024-06-24 0 3.650 3.500 3.700 - - 0 0 - 3.461 3.319 3.509 - - 0 - 0.00%
2024-06-21 0 3.650 3.500 3.700 - - 0 0 - 3.461 3.319 3.509 - - 0 - 0.00%
2024-06-20 0 3.650 3.500 3.790 - - 0 0 - 3.461 3.319 3.594 - - 0 - 0.00%
2024-06-19 0 3.650 3.500 3.800 - - 2 6 3.0000 3.461 3.319 3.604 - - 2 2.8449 0.00%
2024-06-18 0 3.650 3.500 3.850 - - 0 0 - 3.461 3.319 3.651 - - 0 - 0.00%
2024-06-17 0 3.650 3.310 3.850 - - 0 0 - 3.461 3.139 3.651 - - 0 - 0.00%
2024-06-14 0 3.650 3.370 3.650 - - 0 0 - 3.461 3.196 3.461 - - 0 - 0.00%
2024-06-13 0 3.650 3.550 3.850 - - 0 0 - 3.461 3.367 3.651 - - 0 - 0.00%
2024-06-12 0 3.650 3.190 4.050 - - 0 0 - 3.461 3.025 3.841 - - 0 - 0.00%
2024-06-11 0 3.650 3.190 3.890 - - 0 0 - 3.461 3.025 3.689 - - 0 - 0.00%
2024-06-07 0 3.650 3.500 3.880 - - 0 0 - 3.461 3.319 3.679 - - 0 - 0.00%
2024-06-06 0 3.700 3.700 3.940 3.700 3.700 36,000 133,200 3.7000 3.461 3.461 3.686 3.461 3.461 38,482 3.4613 2.78%
2024-06-05 0 3.600 3.500 3.820 3.500 3.600 22,000 78,000 3.5455 3.368 3.274 3.574 3.274 3.368 23,517 3.3168 0.00%
2024-06-04 0 3.600 3.350 3.690 - - 0 0 - 3.368 3.134 3.452 - - 0 - 0.00%
2024-06-03 0 3.600 3.500 3.700 - - 0 0 - 3.368 3.274 3.461 - - 0 - 0.00%
2024-05-31 0 3.600 3.500 3.700 - - 0 0 - 3.368 3.274 3.461 - - 0 - 0.00%
2024-05-30 0 3.600 3.600 3.700 3.500 3.500 8,000 28,000 3.5000 3.368 3.368 3.461 3.274 3.274 8,552 3.2742 -2.70%
2024-05-29 0 3.700 3.550 3.750 - - 0 0 - 3.461 3.321 3.508 - - 0 - 0.00%
2024-05-28 0 3.700 3.700 3.750 3.650 3.650 8,000 29,200 3.6500 3.461 3.461 3.508 3.415 3.415 8,552 3.4146 1.37%
2024-05-27 0 3.650 3.580 3.650 - - 0 0 - 3.415 3.349 3.415 - - 0 - 0.00%
2024-05-24 0 3.650 3.500 3.650 - - 0 0 - 3.415 3.274 3.415 - - 0 - 0.00%
2024-05-23 0 3.650 3.340 3.830 - - 0 0 - 3.415 3.125 3.583 - - 0 - 0.00%
2024-05-22 0 3.650 3.500 3.660 - - 0 0 - 3.415 3.274 3.424 - - 0 - 0.00%
2024-05-21 0 3.650 3.300 3.650 - - 0 0 - 3.415 3.087 3.415 - - 0 - 0.00%
2024-05-20 0 3.650 3.180 3.750 - - 0 0 - 3.415 2.975 3.508 - - 0 - 0.00%
2024-05-17 0 3.650 3.500 3.830 - - 0 0 - 3.415 3.274 3.583 - - 0 - 0.00%
2024-05-16 0 3.650 3.500 3.800 - - 0 0 - 3.415 3.274 3.555 - - 0 - 0.00%
2024-05-14 0 3.650 3.500 3.820 - - 0 0 - 3.415 3.274 3.574 - - 0 - 0.00%
2024-05-13 0 3.650 3.630 3.690 - - 0 0 - 3.415 3.396 3.452 - - 0 - 0.00%
2024-05-10 0 3.650 3.550 3.650 3.550 3.650 18,000 64,900 3.6056 3.415 3.321 3.415 3.321 3.415 19,241 3.3730 3.99%
2024-05-09 0 3.510 3.600 3.720 - - 0 0 - 3.284 3.368 3.480 - - 0 - 0.00%
2024-05-08 0 3.510 3.510 3.740 3.450 3.520 54,000 189,440 3.5081 3.284 3.284 3.499 3.227 3.293 57,723 3.2819 0.00%
2024-05-07 0 3.510 3.510 3.690 3.510 3.510 22,000 77,220 3.5100 3.284 3.284 3.452 3.284 3.284 23,517 3.2836 1.15%
2024-05-06 0 3.470 3.450 3.720 3.400 3.510 24,000 83,560 3.4817 3.246 3.227 3.480 3.181 3.284 25,655 3.2571 -1.98%
2024-05-03 0 3.540 3.300 3.540 3.400 3.540 50,000 172,520 3.4504 3.312 3.087 3.312 3.181 3.312 53,447 3.2278 4.12%
2024-05-02 0 3.400 3.360 3.520 - - 0 0 - 3.181 3.143 3.293 - - 0 - 0.00%
2024-04-30 0 3.400 3.400 3.570 3.320 3.330 12,000 39,880 3.3233 3.181 3.181 3.340 3.106 3.115 12,827 3.1090 -0.58%
2024-04-29 0 3.420 3.320 3.570 - - 0 0 - 3.199 3.106 3.340 - - 0 - 0.00%
2024-04-26 0 3.420 3.380 3.480 3.120 3.420 248,000 837,780 3.3781 3.199 3.162 3.256 2.919 3.199 265,099 3.1603 0.59%
2024-04-25 0 3.400 3.400 3.450 3.350 3.400 126,000 427,800 3.3952 3.181 3.181 3.227 3.134 3.181 134,687 3.1762 1.49%
2024-04-24 0 3.350 3.350 3.450 - - 0 0 - 3.134 3.134 3.227 - - 0 - 0.00%
2024-04-23 0 3.350 3.350 3.450 3.350 3.400 114,000 385,400 3.3807 3.134 3.134 3.227 3.134 3.181 121,860 3.1626 -1.47%
2024-04-22 0 3.400 3.300 3.450 - - 0 0 - 3.181 3.087 3.227 - - 0 - 0.00%
2024-04-19 0 3.400 3.290 3.400 - - 0 0 - 3.181 3.078 3.181 - - 0 - 0.00%
2024-04-18 0 3.400 3.320 3.490 - - 0 0 - 3.181 3.106 3.265 - - 0 - 0.00%
2024-04-17 0 3.400 3.300 3.400 - - 0 0 - 3.181 3.087 3.181 - - 0 - 0.00%
2024-04-16 0 3.400 2.910 3.500 - - 0 0 - 3.181 2.722 3.274 - - 0 - 0.00%
2024-04-15 0 3.400 3.400 3.500 3.340 3.400 102,000 346,680 3.3988 3.181 3.181 3.274 3.125 3.181 109,033 3.1796 0.00%
2024-04-12 0 3.400 3.310 3.490 - - 0 0 - 3.181 3.097 3.265 - - 0 - 0.00%
2024-04-11 0 3.400 3.330 3.480 - - 0 0 - 3.181 3.115 3.256 - - 0 - 0.00%
2024-04-10 0 3.400 3.320 3.440 3.300 3.400 44,000 149,280 3.3927 3.181 3.106 3.218 3.087 3.181 47,034 3.1739 2.41%
2024-04-09 0 3.320 3.300 3.400 - - 0 0 - 3.106 3.087 3.181 - - 0 - 0.00%
2024-04-08 0 3.320 3.330 3.450 3.300 3.400 58,870 199,667 3.3917 3.106 3.115 3.227 3.087 3.181 62,929 3.1729 0.61%
2024-04-05 0 3.300 3.300 3.450 - - 0 0 - 3.087 3.087 3.227 - - 0 - 0.00%
2024-04-03 0 3.300 3.300 3.400 - - 0 0 - 3.087 3.087 3.181 - - 0 - 0.00%
2024-04-02 0 3.300 3.220 3.500 3.300 3.300 20,000 66,000 3.3000 3.087 3.012 3.274 3.087 3.087 21,379 3.0871 -2.37%
2024-03-28 0 3.380 3.300 3.380 3.300 3.380 116,000 386,580 3.3326 3.162 3.087 3.162 3.087 3.162 123,998 3.1176 4.97%
2024-03-27 0 3.220 3.020 3.380 - - 0 0 - 3.012 2.825 3.162 - - 0 - 0.00%
2024-03-26 0 3.220 3.160 3.400 - - 0 0 - 3.012 2.956 3.181 - - 0 - 0.00%
2024-03-25 0 3.220 3.070 3.500 - - 0 0 - 3.012 2.872 3.274 - - 0 - 0.00%
2024-03-22 0 3.220 3.030 3.330 - - 0 0 - 3.012 2.835 3.115 - - 0 - 0.00%
2024-03-21 0 3.220 2.950 3.500 - - 0 0 - 3.012 2.760 3.274 - - 0 - 0.00%
2024-03-20 0 3.220 2.910 3.280 - - 0 0 - 3.012 2.722 3.068 - - 0 - 0.00%
2024-03-19 0 3.220 3.050 3.280 - - 0 0 - 3.012 2.853 3.068 - - 0 - 0.00%
2024-03-18 0 3.220 2.920 3.300 - - 0 0 - 3.012 2.732 3.087 - - 0 - 0.00%
2024-03-15 0 3.220 2.900 3.500 - - 0 0 - 3.012 2.713 3.274 - - 0 - 0.00%
2024-03-14 0 3.220 3.100 3.350 - - 0 0 - 3.012 2.900 3.134 - - 0 - 0.00%
2024-03-13 0 3.220 3.200 3.450 - - 0 0 - 3.012 2.994 3.227 - - 0 - 0.00%
2024-03-12 0 3.220 3.220 3.400 - - 0 0 - 3.012 3.012 3.181 - - 0 - 0.62%
2024-03-11 0 3.200 3.200 3.250 - - 0 0 - 2.994 2.994 3.040 - - 0 - 0.95%
2024-03-08 0 3.170 3.170 3.250 - - 0 0 - 2.966 2.966 3.040 - - 0 - 0.63%
2024-03-07 0 3.150 3.130 3.250 - - 0 0 - 2.947 2.928 3.040 - - 0 - 0.00%
2024-03-06 0 3.150 3.150 3.220 3.120 3.120 12,000 37,440 3.1200 2.947 2.947 3.012 2.919 2.919 12,827 2.9188 0.96%
2024-03-05 0 3.120 3.120 3.200 3.120 3.150 8,000 25,140 3.1425 2.919 2.919 2.994 2.919 2.947 8,552 2.9398 -0.95%
2024-03-04 0 3.150 3.150 3.250 3.100 3.210 122,000 384,420 3.1510 2.947 2.947 3.040 2.900 3.003 130,412 2.9477 -4.55%
2024-03-01 0 3.300 3.230 3.300 - - 0 0 - 3.087 3.022 3.087 - - 0 - 0.00%
2024-02-29 0 3.300 3.200 3.490 - - 0 0 - 3.087 2.994 3.265 - - 0 - 0.00%
2024-02-28 0 3.300 3.230 3.300 - - 0 0 - 3.087 3.022 3.087 - - 0 - -1.49%
2024-02-27 0 3.350 3.080 3.350 3.350 3.350 32,000 107,200 3.3500 3.134 2.881 3.134 3.134 3.134 34,206 3.1339 0.00%
2024-02-26 0 3.350 3.130 3.500 - - 0 0 - 3.134 2.928 3.274 - - 0 - 0.00%
2024-02-23 0 3.350 3.110 3.500 - - 0 0 - 3.134 2.909 3.274 - - 0 - 0.00%
2024-02-22 0 3.350 3.050 3.500 - - 0 0 - 3.134 2.853 3.274 - - 0 - 0.00%
2024-02-21 0 3.350 3.230 3.350 - - 0 0 - 3.134 3.022 3.134 - - 0 - 0.00%
2024-02-20 0 3.350 3.100 3.350 - - 0 0 - 3.134 2.900 3.134 - - 0 - -1.47%
2024-02-19 0 3.400 3.180 3.400 - - 0 0 - 3.181 2.975 3.181 - - 0 - 0.00%
2024-02-16 0 3.400 3.200 3.400 - - 0 0 - 3.181 2.994 3.181 - - 0 - 0.00%
2024-02-15 0 3.400 3.200 3.400 - - 0 0 - 3.181 2.994 3.181 - - 0 - 0.00%
2024-02-14 0 3.400 3.090 3.400 - - 0 0 - 3.181 2.891 3.181 - - 0 - 0.00%
2024-02-09 0 3.400 3.090 3.400 - - 0 0 - 3.181 2.891 3.181 - - 0 - 0.00%
2024-02-08 0 3.400 3.090 3.400 - - 0 0 - 3.181 2.891 3.181 - - 0 - 0.00%
2024-02-07 0 3.400 3.210 3.400 - - 0 0 - 3.181 3.003 3.181 - - 0 - -1.45%
2024-02-06 0 3.450 3.250 3.450 - - 0 0 - 3.227 3.040 3.227 - - 0 - 0.00%
2024-02-05 0 3.450 3.190 3.450 - - 0 0 - 3.227 2.984 3.227 - - 0 - -1.43%
2024-02-02 0 3.500 3.270 3.500 - - 0 0 - 3.274 3.059 3.274 - - 0 - 0.00%
2024-02-01 0 3.500 3.260 3.500 - - 0 0 - 3.274 3.050 3.274 - - 0 - 0.00%
2024-01-31 0 3.500 3.260 3.500 - - 0 0 - 3.274 3.050 3.274 - - 0 - 0.00%
2024-01-30 0 3.500 3.260 3.500 - - 0 0 - 3.274 3.050 3.274 - - 0 - 0.00%
2024-01-29 0 3.500 3.280 3.500 - - 0 0 - 3.274 3.068 3.274 - - 0 - 0.00%
2024-01-26 0 3.500 3.260 3.500 - - 0 0 - 3.274 3.050 3.274 - - 0 - 0.00%
2024-01-25 0 3.500 3.190 3.500 - - 0 0 - 3.274 2.984 3.274 - - 0 - 0.00%
2024-01-24 0 3.500 3.190 3.530 - - 0 0 - 3.274 2.984 3.302 - - 0 - 0.00%
2024-01-23 0 3.500 3.240 3.500 - - 0 0 - 3.274 3.031 3.274 - - 0 - -1.41%
2024-01-22 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-19 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-18 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-17 0 3.550 2.990 3.550 - - 0 0 - 3.321 2.797 3.321 - - 0 - 0.00%
2024-01-16 0 3.550 3.240 3.600 - - 0 0 - 3.321 3.031 3.368 - - 0 - 0.00%
2024-01-15 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-12 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-11 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-10 0 3.550 3.240 3.600 - - 0 0 - 3.321 3.031 3.368 - - 0 - 0.00%
2024-01-09 0 3.550 3.240 3.600 - - 0 0 - 3.321 3.031 3.368 - - 0 - 0.00%
2024-01-08 0 3.550 3.240 3.550 - - 0 0 - 3.321 3.031 3.321 - - 0 - 0.00%
2024-01-05 0 3.550 3.350 3.550 - - 0 0 - 3.321 3.134 3.321 - - 0 - 0.00%
2024-01-04 0 3.550 3.280 3.600 - - 0 0 - 3.321 3.068 3.368 - - 0 - 0.00%
2024-01-03 0 3.550 3.280 3.550 - - 0 0 - 3.321 3.068 3.321 - - 0 - 0.00%
2024-01-02 0 3.550 3.310 3.600 - - 0 0 - 3.321 3.097 3.368 - - 0 - 0.00%
2023-12-29 0 3.550 3.550 3.580 3.500 3.550 86,000 302,040 3.5121 3.321 3.321 3.349 3.274 3.321 91,930 3.2856 4.41%
2023-12-28 0 3.400 2.890 3.500 - - 0 0 - 3.181 2.704 3.274 - - 0 - 0.00%
2023-12-27 0 3.400 3.200 3.500 - - 0 0 - 3.181 2.994 3.274 - - 0 - 0.00%
2023-12-22 0 3.400 3.200 3.400 - - 0 0 - 3.181 2.994 3.181 - - 0 - 0.00%
2023-12-21 0 3.400 3.100 3.480 - - 0 0 - 3.181 2.900 3.256 - - 0 - 0.00%
2023-12-20 0 3.400 3.200 3.500 - - 0 0 - 3.181 2.994 3.274 - - 0 - 0.00%
2023-12-19 0 3.400 - 3.500 - - 0 0 - 3.181 - 3.274 - - 0 - 0.00%
2023-12-18 0 3.400 3.180 3.500 - - 0 0 - 3.181 2.975 3.274 - - 0 - 0.00%
2023-12-15 0 3.400 3.400 - 3.380 3.390 60,000 203,840 3.3973 3.181 3.181 - 3.162 3.171 64,137 3.1782 1.49%
2023-12-14 0 3.350 3.200 3.400 3.290 3.380 90,000 297,000 3.3000 3.134 2.994 3.181 3.078 3.162 96,205 3.0871 1.82%
2023-12-13 0 3.290 - 3.290 - - 0 0 - 3.078 - 3.078 - - 0 - -0.30%
2023-12-12 0 3.300 3.300 3.400 - - 0 0 - 3.087 3.087 3.181 - - 0 - 3.12%
2023-12-11 0 3.200 3.200 3.390 3.200 3.200 8,000 25,600 3.2000 2.994 2.994 3.171 2.994 2.994 8,552 2.9936 -3.03%
2023-12-08 0 3.300 3.350 3.400 3.200 3.200 20,000 64,000 3.2000 3.087 3.134 3.181 2.994 2.994 21,379 2.9936 1.23%
2023-12-07 0 3.260 3.200 3.260 - - 0 0 - 3.050 2.994 3.050 - - 0 - -0.61%
2023-12-06 0 3.280 3.200 3.290 - - 0 0 - 3.068 2.994 3.078 - - 0 - 0.00%
2023-12-05 0 3.280 3.200 3.290 - - 0 0 - 3.068 2.994 3.078 - - 0 - 0.00%
2023-12-04 0 3.280 3.200 3.280 - - 0 0 - 3.068 2.994 3.068 - - 0 - -0.30%
2023-12-01 0 3.290 3.250 3.290 - - 0 0 - 3.078 3.040 3.078 - - 0 - -0.30%
2023-11-30 0 3.300 3.150 3.400 3.300 3.300 20,000 66,000 3.3000 3.087 2.947 3.181 3.087 3.087 21,379 3.0871 0.30%
2023-11-29 0 3.290 3.200 3.400 - - 0 0 - 3.078 2.994 3.181 - - 0 - 0.00%
2023-11-28 0 3.290 3.200 3.400 - - 0 0 - 3.078 2.994 3.181 - - 0 - 0.00%
2023-11-27 0 3.290 3.100 3.400 - - 0 0 - 3.078 2.900 3.181 - - 0 - 0.00%
2023-11-24 0 3.290 3.250 3.390 - - 0 0 - 3.078 3.040 3.171 - - 0 - 0.00%
2023-11-23 0 3.290 3.250 3.350 - - 50,000 165,000 3.3000 3.078 3.040 3.134 - - 53,447 3.0871 0.00%
2023-11-22 0 3.290 3.250 3.300 3.290 3.290 34,000 111,860 3.2900 3.078 3.040 3.087 3.078 3.078 36,344 3.0778 1.23%
2023-11-21 0 3.250 3.250 3.290 - - 0 0 - 3.040 3.040 3.078 - - 0 - 0.00%
2023-11-20 0 3.250 3.250 3.290 - - 0 0 - 3.040 3.040 3.078 - - 0 - 0.00%
2023-11-17 0 3.250 3.200 3.300 3.200 3.250 68,000 218,600 3.2147 3.040 2.994 3.087 2.994 3.040 72,688 3.0074 -1.22%
2023-11-16 0 3.290 3.200 3.300 - - 0 0 - 3.078 2.994 3.087 - - 0 - 0.00%
2023-11-15 0 3.290 3.210 3.300 3.250 3.290 80,400 263,164 3.2732 3.078 3.003 3.087 3.040 3.078 85,943 3.0621 4.44%
2023-11-14 0 3.150 3.100 3.290 - - 0 0 - 2.947 2.900 3.078 - - 0 - 0.00%
2023-11-13 0 3.150 3.100 3.290 - - 0 0 - 2.947 2.900 3.078 - - 0 - 0.00%
2023-11-10 0 3.150 3.100 3.290 - - 0 0 - 2.947 2.900 3.078 - - 0 - 0.00%
2023-11-09 0 3.150 3.150 3.250 - - 0 0 - 2.947 2.947 3.040 - - 0 - 0.00%
2023-11-08 0 3.150 3.150 3.200 3.010 3.150 52,000 163,520 3.1446 2.947 2.947 2.994 2.816 2.947 55,585 2.9418 0.00%
2023-11-07 0 3.150 3.150 3.220 3.100 3.200 52,000 166,200 3.1962 2.947 2.947 3.012 2.900 2.994 55,585 2.9900 -1.56%
2023-11-06 0 3.200 3.200 3.250 - - 0 0 - 2.994 2.994 3.040 - - 0 - 1.59%
2023-11-03 0 3.150 3.150 3.290 - - 0 0 - 2.947 2.947 3.078 - - 0 - 0.00%
2023-11-02 0 3.150 3.100 3.290 - - 0 0 - 2.947 2.900 3.078 - - 0 - 0.00%
2023-11-01 0 3.150 3.100 3.290 - - 0 0 - 2.947 2.900 3.078 - - 0 - 0.00%
2023-10-31 0 3.150 3.110 3.230 - - 0 0 - 2.947 2.909 3.022 - - 0 - 0.00%
2023-10-30 0 3.150 3.100 3.250 - - 0 0 - 2.947 2.900 3.040 - - 0 - 0.00%
2023-10-27 0 3.150 3.110 3.250 3.100 3.150 34,696 109,022 3.1422 2.947 2.909 3.040 2.900 2.947 37,088 2.9395 1.61%
2023-10-26 0 3.100 3.100 3.150 - - 0 0 - 2.900 2.900 2.947 - - 0 - 0.00%
2023-10-25 0 3.100 3.100 3.150 - - 0 0 - 2.900 2.900 2.947 - - 0 - 1.64%
2023-10-24 0 3.050 3.050 3.150 3.030 3.150 12,000 37,560 3.1300 2.853 2.853 2.947 2.835 2.947 12,827 2.9281 -7.01%
2023-10-20 0 3.280 3.200 3.280 - - 0 0 - 3.068 2.994 3.068 - - 0 - -0.30%
2023-10-19 0 3.290 3.150 3.310 - - 0 0 - 3.078 2.947 3.097 - - 0 - 0.00%
2023-10-18 0 3.290 3.260 3.390 3.290 3.290 90,000 296,100 3.2900 3.078 3.050 3.171 3.078 3.078 96,205 3.0778 0.00%
2023-10-17 0 3.290 3.200 3.290 - - 0 0 - 3.078 2.994 3.078 - - 0 - 0.00%
2023-10-16 0 3.290 3.190 3.330 - - 0 0 - 3.078 2.984 3.115 - - 0 - 0.00%
2023-10-13 0 3.290 3.110 3.330 - - 0 0 - 3.078 2.909 3.115 - - 0 - 0.00%
2023-10-12 0 3.290 3.290 3.330 - - 0 0 - 3.078 3.078 3.115 - - 0 - 0.00%
2023-10-11 0 3.290 3.280 3.330 3.220 3.300 476,000 1,565,400 3.2887 3.078 3.068 3.115 3.012 3.087 508,819 3.0765 2.17%
2023-10-10 0 3.220 3.150 3.220 3.220 3.220 2,000 6,440 3.2200 3.012 2.947 3.012 3.012 3.012 2,138 3.0123 0.62%
2023-10-09 0 3.200 3.150 9.850 - - 0 0 - 2.994 2.947 9.215 - - 0 - 0.00%
2023-10-06 0 3.200 3.150 3.300 - - 0 0 - 2.994 2.947 3.087 - - 0 - 0.00%
2023-10-05 0 3.200 3.010 - - - 0 0 - 2.994 2.816 - - - 0 - 0.00%
2023-10-04 0 3.200 3.010 3.300 - - 0 0 - 2.994 2.816 3.087 - - 0 - 0.00%
2023-10-03 0 3.200 3.150 3.400 - - 0 0 - 2.994 2.947 3.181 - - 0 - 0.00%
2023-09-29 0 3.200 3.200 3.300 - - 0 0 - 2.994 2.994 3.087 - - 0 - 0.63%
2023-09-28 0 3.180 3.130 3.400 - - 0 0 - 2.975 2.928 3.181 - - 0 - 0.00%
2023-09-27 0 3.180 3.180 3.400 3.180 3.180 46,000 146,280 3.1800 2.975 2.975 3.181 2.975 2.975 49,172 2.9749 -1.85%
2023-09-26 0 3.240 3.130 3.300 - - 0 0 - 3.031 2.928 3.087 - - 0 - 0.00%
2023-09-25 0 3.240 3.180 3.300 - - 0 0 - 3.031 2.975 3.087 - - 0 - 0.00%
2023-09-22 0 3.240 3.240 3.250 3.160 3.240 70,000 221,680 3.1669 3.031 3.031 3.040 2.956 3.031 74,826 2.9626 2.21%
2023-09-21 0 3.170 3.160 3.290 - - 0 0 - 2.966 2.956 3.078 - - 0 - 0.00%
2023-09-20 0 3.170 3.170 3.270 - - 0 0 - 2.966 2.966 3.059 - - 0 - 0.32%
2023-09-19 0 3.160 3.160 3.270 - - 0 0 - 2.956 2.956 3.059 - - 0 - 0.00%
2023-09-18 0 3.200 3.180 3.300 - - 0 0 - 2.956 2.938 3.049 - - 0 - 0.00%
2023-09-15 0 3.200 3.200 3.280 3.200 3.200 32,000 102,400 3.2000 2.956 2.956 3.030 2.956 2.956 34,639 2.9562 0.00%
2023-09-14 0 3.200 3.200 3.220 3.160 3.160 30,000 94,800 3.1600 2.956 2.956 2.975 2.919 2.919 32,474 2.9192 1.27%
2023-09-13 0 3.160 3.110 3.340 - - 0 0 - 2.919 2.873 3.086 - - 0 - 0.00%
2023-09-12 0 3.160 3.160 3.340 - - 0 0 - 2.919 2.919 3.086 - - 0 - 0.32%
2023-09-11 0 3.150 3.150 3.330 3.150 3.150 40,000 126,000 3.1500 2.910 2.910 3.076 2.910 2.910 43,299 2.9100 -1.56%
2023-09-07 0 3.200 3.160 3.300 - - 0 0 - 2.956 2.919 3.049 - - 0 - 0.00%
2023-09-06 0 3.200 3.170 3.300 - - 0 0 - 2.956 2.928 3.049 - - 0 - 0.00%
2023-09-05 0 3.200 3.200 3.240 - - 0 0 - 2.956 2.956 2.993 - - 0 - 1.59%
2023-09-04 0 3.150 3.150 3.250 3.150 3.180 14,000 44,460 3.1757 2.910 2.910 3.002 2.910 2.938 15,155 2.9337 0.96%
2023-08-31 0 3.120 3.060 3.180 - - 0 0 - 2.882 2.827 2.938 - - 0 - 0.00%
2023-08-30 0 3.120 3.100 3.120 - - 0 0 - 2.882 2.864 2.882 - - 0 - 0.00%
2023-08-29 0 3.120 3.100 3.150 3.120 3.120 50,000 156,000 3.1200 2.882 2.864 2.910 2.882 2.882 54,124 2.8823 2.97%
2023-08-28 0 3.030 3.030 3.150 - - 0 0 - 2.799 2.799 2.910 - - 0 - 1.00%
2023-08-25 0 3.000 2.960 3.150 3.000 3.000 28,000 84,000 3.0000 2.771 2.734 2.910 2.771 2.771 30,309 2.7714 0.33%
2023-08-24 0 2.990 2.960 3.110 - - 0 0 - 2.762 2.734 2.873 - - 0 - 0.00%
2023-08-23 0 2.990 2.990 3.110 2.970 2.970 6,000 17,820 2.9700 2.762 2.762 2.873 2.744 2.744 6,495 2.7437 0.67%
2023-08-22 0 2.970 2.970 3.110 - - 0 0 - 2.744 2.744 2.873 - - 0 - 0.00%
2023-08-21 0 2.970 2.970 3.090 2.950 3.030 52,000 153,960 2.9608 2.744 2.744 2.855 2.725 2.799 56,289 2.7352 -1.66%
2023-08-18 0 3.020 3.020 3.210 - - 0 0 - 2.790 2.790 2.965 - - 0 - 1.34%
2023-08-17 0 2.980 2.980 3.190 - - 0 0 - 2.753 2.753 2.947 - - 0 - 0.34%
2023-08-16 0 2.970 2.970 3.210 - - 0 0 - 2.744 2.744 2.965 - - 0 - 0.34%
2023-08-15 0 2.960 2.960 3.210 2.800 2.960 58,000 163,740 2.8231 2.734 2.734 2.965 2.587 2.734 62,784 2.6080 -6.03%
2023-08-14 0 3.150 3.150 3.190 3.150 3.150 8,000 25,200 3.1500 2.910 2.910 2.947 2.910 2.910 8,660 2.9100 0.00%
2023-08-11 0 3.150 3.150 3.270 3.100 3.100 10,000 31,000 3.1000 2.910 2.910 3.021 2.864 2.864 10,825 2.8638 0.00%
2023-08-10 0 3.150 3.110 3.230 - - 0 0 - 2.910 2.873 2.984 - - 0 - 0.00%
2023-08-09 0 3.150 - 3.270 3.150 3.150 4,000 12,600 3.1500 2.910 - 3.021 2.910 2.910 4,330 2.9100 -1.56%
2023-08-08 0 3.200 3.150 3.270 - - 0 0 - 2.956 2.910 3.021 - - 0 - 0.00%
2023-08-07 0 3.200 - 3.270 3.200 3.230 6,000 19,300 3.2167 2.956 - 3.021 2.956 2.984 6,495 2.9716 -2.14%
2023-08-04 0 3.270 3.230 3.430 3.270 3.270 4,000 13,080 3.2700 3.021 2.984 3.169 3.021 3.021 4,330 3.0208 1.87%
2023-08-03 0 3.210 3.210 3.270 3.210 3.350 36,000 116,140 3.2261 2.965 2.965 3.021 2.965 3.095 38,969 2.9803 -5.59%
2023-08-02 0 3.400 3.210 - - - 0 0 - 3.141 2.965 - - - 0 - 0.00%
2023-08-01 0 3.400 3.210 3.500 - - 0 0 - 3.141 2.965 3.233 - - 0 - 0.00%
2023-07-31 0 3.400 3.210 3.500 - - 0 0 - 3.141 2.965 3.233 - - 0 - 0.00%
2023-07-28 0 3.400 3.210 - - - 0 0 - 3.141 2.965 - - - 0 - 0.00%
2023-07-27 0 3.400 3.230 3.500 - - 0 0 - 3.141 2.984 3.233 - - 0 - 0.00%
2023-07-26 0 3.400 3.230 3.600 3.400 3.500 12,000 41,800 3.4833 3.141 2.984 3.326 3.141 3.233 12,990 3.2179 -1.45%
2023-07-25 0 3.450 3.220 3.500 3.450 3.450 8,000 27,600 3.4500 3.187 2.975 3.233 3.187 3.187 8,660 3.1871 0.00%
2023-07-24 0 3.450 3.210 3.450 - - 0 0 - 3.187 2.965 3.187 - - 0 - 0.00%
2023-07-21 0 3.450 3.350 3.450 - - 0 0 - 3.187 3.095 3.187 - - 0 - 0.00%
2023-07-20 0 3.450 3.300 3.450 - - 0 0 - 3.187 3.049 3.187 - - 0 - 0.00%
2023-07-19 0 3.450 3.300 3.450 - - 0 0 - 3.187 3.049 3.187 - - 0 - 0.00%
2023-07-18 0 3.450 3.250 3.490 - - 0 0 - 3.187 3.002 3.224 - - 0 - 0.00%
2023-07-14 0 3.450 3.450 3.500 - - 0 0 - 3.187 3.187 3.233 - - 0 - 1.47%
2023-07-13 0 3.400 3.400 3.500 - - 0 0 - 3.141 3.141 3.233 - - 0 - 0.00%
2023-07-12 0 3.400 3.350 3.490 3.400 3.400 8,000 27,200 3.4000 3.141 3.095 3.224 3.141 3.141 8,660 3.1409 0.00%
2023-07-11 0 3.400 3.280 3.400 - - 0 0 - 3.141 3.030 3.141 - - 0 - 0.00%
2023-07-10 0 3.400 3.300 3.400 3.400 3.400 6,000 20,400 3.4000 3.141 3.049 3.141 3.141 3.141 6,495 3.1409 -0.29%
2023-07-07 0 3.410 3.380 3.480 3.350 3.410 98,000 331,300 3.3806 3.150 3.122 3.215 3.095 3.150 106,083 3.1230 -2.29%
2023-07-06 0 3.490 3.210 3.490 - - 0 0 - 3.224 2.965 3.224 - - 0 - -0.29%
2023-07-05 0 3.500 3.490 3.500 - - 0 0 - 3.233 3.224 3.233 - - 0 - 0.00%
2023-07-04 0 3.500 3.480 3.500 - - 0 0 - 3.233 3.215 3.233 - - 0 - 0.00%
2023-07-03 0 3.500 3.450 3.500 - - 0 0 - 3.233 3.187 3.233 - - 0 - 0.00%
2023-06-30 0 3.500 3.210 3.500 - - 0 0 - 3.233 2.965 3.233 - - 0 - 0.00%
2023-06-29 0 3.500 3.240 3.500 - - 0 0 - 3.233 2.993 3.233 - - 0 - 0.00%
2023-06-28 0 3.500 3.460 3.630 3.500 3.500 72,000 252,000 3.5000 3.233 3.196 3.353 3.233 3.233 77,938 3.2333 0.00%
2023-06-27 0 3.500 3.400 4.000 - - 0 0 - 3.233 3.141 3.695 - - 0 - 0.00%
2023-06-26 0 3.500 3.200 4.000 - - 0 0 - 3.233 2.956 3.695 - - 0 - 0.00%
2023-06-23 0 3.500 3.200 4.000 - - 0 0 - 3.233 2.956 3.695 - - 0 - 0.00%
2023-06-21 0 3.500 3.230 4.000 - - 0 0 - 3.233 2.984 3.695 - - 0 - 0.00%
2023-06-20 0 3.500 3.410 4.000 3.500 3.500 68,000 238,000 3.5000 3.233 3.150 3.695 3.233 3.233 73,609 3.2333 -0.28%
2023-06-19 0 3.510 3.450 4.000 - - 0 0 - 3.243 3.187 3.695 - - 0 - 0.00%
2023-06-16 0 3.510 3.510 3.560 3.450 3.560 98,869 344,069 3.4800 3.243 3.243 3.289 3.187 3.289 107,024 3.2149 0.29%
2023-06-15 0 3.500 3.500 - - - 0 0 - 3.233 3.233 - - - 0 - 1.74%
2023-06-14 0 3.440 3.400 - - - 0 0 - 3.178 3.141 - - - 0 - 0.00%
2023-06-13 0 3.440 3.440 - - - 0 0 - 3.178 3.178 - - - 0 - 0.29%
2023-06-12 0 3.430 3.430 3.520 3.420 3.420 14,000 47,880 3.4200 3.169 3.169 3.252 3.159 3.159 15,155 3.1594 -0.87%
2023-06-09 0 3.460 3.400 3.600 - - 0 0 - 3.196 3.141 3.326 - - 0 - 0.00%
2023-06-08 0 3.460 3.460 3.750 - - 0 0 - 3.196 3.196 3.464 - - 0 - 1.76%
2023-06-07 0 3.400 3.400 3.640 3.400 3.400 50,000 170,000 3.4000 3.141 3.141 3.363 3.141 3.141 54,124 3.1409 0.00%
2023-06-06 0 3.400 3.400 3.480 3.400 3.480 28,000 96,060 3.4307 3.141 3.141 3.215 3.141 3.215 30,309 3.1693 -0.58%
2023-06-05 0 3.420 3.400 3.640 - - 0 0 - 3.159 3.141 3.363 - - 0 - 0.00%
2023-06-02 0 3.420 3.360 3.550 3.420 3.490 176,000 602,060 3.4208 3.159 3.104 3.280 3.159 3.224 190,516 3.1601 2.09%
2023-06-01 0 3.350 3.350 3.640 3.340 3.340 10,000 33,400 3.3400 3.095 3.095 3.363 3.086 3.086 10,825 3.0855 0.00%
2023-05-31 0 3.350 3.200 - - - 0 0 - 3.095 2.956 - - - 0 - 0.00%
2023-05-30 0 3.350 3.300 - - - 0 0 - 3.095 3.049 - - - 0 - 0.00%
2023-05-29 0 3.350 3.350 3.700 3.350 3.350 20,082 67,271 3.3498 3.095 3.095 3.418 3.095 3.095 21,738 3.0946 -0.45%
2023-05-25 0 3.365 3.220 3.700 - - 0 0 - 3.109 2.975 3.418 - - 0 - 0.00%
2023-05-24 0 3.365 3.300 - - - 0 0 - 3.109 3.049 - - - 0 - -0.00%
2023-05-23 0 3.400 3.400 3.650 3.300 3.420 52,000 177,440 3.4123 3.109 3.109 3.337 3.017 3.127 56,874 3.1199 -0.58%
2023-05-22 0 3.420 3.420 3.950 3.320 3.650 26,000 89,400 3.4385 3.127 3.127 3.611 3.035 3.337 28,437 3.1438 -0.29%
2023-05-19 0 3.430 3.350 3.440 3.430 3.430 6,000 20,580 3.4300 3.136 3.063 3.145 3.136 3.136 6,562 3.1360 0.29%
2023-05-18 0 3.420 3.390 3.600 3.380 3.420 457,190 1,554,434 3.4000 3.127 3.099 3.291 3.090 3.127 500,046 3.1086 0.59%
2023-05-17 0 3.400 3.360 3.620 - - 0 0 - 3.109 3.072 3.310 - - 0 - 0.00%
2023-05-16 0 3.400 3.380 - 3.400 3.430 500,000 1,700,060 3.4001 3.109 3.090 - 3.109 3.136 546,869 3.1087 0.00%
2023-05-15 0 3.400 3.360 3.500 - - 0 0 - 3.109 3.072 3.200 - - 0 - 0.00%
2023-05-12 0 3.400 3.390 3.550 3.400 3.400 500,000 1,700,000 3.4000 3.109 3.099 3.246 3.109 3.109 546,869 3.1086 0.00%
2023-05-11 0 3.400 3.380 3.550 3.400 3.420 606,000 2,060,440 3.4001 3.109 3.090 3.246 3.109 3.127 662,805 3.1087 0.00%
2023-05-10 0 3.400 3.350 3.450 3.350 3.400 176,000 598,300 3.3994 3.109 3.063 3.154 3.063 3.109 192,498 3.1081 0.00%
2023-05-09 0 3.400 3.350 - 3.400 3.400 504,000 1,713,600 3.4000 3.109 3.063 - 3.109 3.109 551,244 3.1086 0.00%
2023-05-08 0 3.400 3.350 3.410 3.400 3.400 652,000 2,216,800 3.4000 3.109 3.063 3.118 3.109 3.109 713,117 3.1086 0.00%
2023-05-05 0 3.400 3.370 3.490 3.400 3.400 592,000 2,012,800 3.4000 3.109 3.081 3.191 3.109 3.109 647,493 3.1086 0.00%
2023-05-04 0 3.400 3.350 3.450 3.350 3.400 350,000 1,189,900 3.3997 3.109 3.063 3.154 3.063 3.109 382,808 3.1083 0.00%
2023-05-03 0 3.400 3.350 3.490 3.400 3.400 186,000 632,400 3.4000 3.109 3.063 3.191 3.109 3.109 203,435 3.1086 -1.73%
2023-05-02 0 3.460 3.460 - - - 0 0 - 3.163 3.163 - - - 0 - 3.28%
2023-04-28 0 3.350 3.350 3.500 - - 0 0 - 3.063 3.063 3.200 - - 0 - 0.00%
2023-04-27 0 3.350 3.300 3.650 - - 0 0 - 3.063 3.017 3.337 - - 0 - 0.00%
2023-04-26 0 3.350 3.350 3.490 3.350 3.350 22,000 73,700 3.3500 3.063 3.063 3.191 3.063 3.063 24,062 3.0629 -0.89%
2023-04-25 0 3.380 3.200 3.500 - - 0 0 - 3.090 2.926 3.200 - - 0 - 0.00%
2023-04-24 0 3.380 3.380 3.600 3.380 3.380 10,000 33,800 3.3800 3.090 3.090 3.291 3.090 3.090 10,937 3.0903 -0.29%
2023-04-21 0 3.390 3.380 3.500 3.380 3.390 42,000 141,980 3.3805 3.099 3.090 3.200 3.090 3.099 45,937 3.0908 -2.02%
2023-04-20 0 3.460 3.400 3.600 - - 0 0 - 3.163 3.109 3.291 - - 0 - 0.00%
2023-04-19 0 3.460 3.380 3.590 - - 0 0 - 3.163 3.090 3.282 - - 0 - 0.00%
2023-04-18 0 3.460 3.380 3.600 - - 0 0 - 3.163 3.090 3.291 - - 0 - 0.00%
2023-04-17 0 3.460 3.280 3.550 - - 0 0 - 3.163 2.999 3.246 - - 0 - 0.00%
2023-04-14 0 3.460 3.250 3.600 - - 0 0 - 3.163 2.971 3.291 - - 0 - 0.00%
2023-04-13 0 3.460 3.260 3.600 - - 0 0 - 3.163 2.981 3.291 - - 0 - 0.00%
2023-04-12 0 3.460 3.260 3.600 - - 0 0 - 3.163 2.981 3.291 - - 0 - 0.00%
2023-04-11 0 3.460 3.440 3.600 - - 0 0 - 3.163 3.145 3.291 - - 0 - 0.00%
2023-04-06 0 3.460 3.400 3.600 3.440 3.460 28,000 96,720 3.4543 3.163 3.109 3.291 3.145 3.163 30,625 3.1582 0.00%
2023-04-04 0 3.460 3.400 3.460 3.460 3.460 150,000 519,000 3.4600 3.163 3.109 3.163 3.163 3.163 164,061 3.1635 0.00%
2023-04-03 0 3.460 3.230 3.480 - - 0 0 - 3.163 2.953 3.182 - - 0 - 0.00%
2023-03-31 0 3.460 3.460 3.470 - - 0 0 - 3.163 3.163 3.173 - - 0 - 0.87%
2023-03-30 0 3.430 3.430 3.450 - - 0 0 - 3.136 3.136 3.154 - - 0 - 1.18%
2023-03-29 0 3.390 3.240 3.400 3.240 3.390 54,135 178,572 3.2986 3.099 2.962 3.109 2.962 3.099 59,210 3.0159 4.63%
2023-03-28 0 3.240 3.030 3.240 - - 0 0 - 2.962 2.770 2.962 - - 0 - 0.00%
2023-03-27 0 3.240 3.130 3.460 - - 0 0 - 2.962 2.862 3.163 - - 0 - 0.00%
2023-03-24 0 3.240 3.140 3.480 - - 0 0 - 2.962 2.871 3.182 - - 0 - 0.00%
2023-03-23 0 3.240 3.150 3.420 - - 0 0 - 2.962 2.880 3.127 - - 0 - 0.00%
2023-03-22 0 3.240 3.140 3.380 - - 0 0 - 2.962 2.871 3.090 - - 0 - 0.00%
2023-03-21 0 3.240 3.130 3.350 3.240 3.240 10,000 32,400 3.2400 2.962 2.862 3.063 2.962 2.962 10,937 2.9623 0.00%
2023-03-20 0 3.240 3.130 3.580 3.240 3.240 6,000 19,440 3.2400 2.962 2.862 3.273 2.962 2.962 6,562 2.9623 0.00%
2023-03-17 0 3.240 3.130 3.240 - - 0 0 - 2.962 2.862 2.962 - - 0 - 0.00%
2023-03-16 0 3.240 3.130 3.240 3.240 3.240 6,000 19,440 3.2400 2.962 2.862 2.962 2.962 2.962 6,562 2.9623 0.62%
2023-03-15 0 3.220 3.130 3.220 - - 10,000 32,400 3.2400 2.944 2.862 2.944 - - 10,937 2.9623 0.00%
2023-03-14 0 3.220 3.130 3.220 - - 0 0 - 2.944 2.862 2.944 - - 0 - 0.00%
2023-03-13 0 3.220 3.130 3.230 - - 0 0 - 2.944 2.862 2.953 - - 0 - 0.00%
2023-03-10 0 3.220 3.150 3.230 - - 4,000 12,920 3.2300 2.944 2.880 2.953 - - 4,375 2.9532 0.00%
2023-03-09 0 3.220 3.150 3.230 3.220 3.220 6,000 19,320 3.2200 2.944 2.880 2.953 2.944 2.944 6,562 2.9440 0.62%
2023-03-08 0 3.200 3.150 3.200 3.200 3.200 2,000 6,400 3.2000 2.926 2.880 2.926 2.926 2.926 2,187 2.9257 -1.54%
2023-03-07 0 3.250 3.200 3.250 - - 0 0 - 2.971 2.926 2.971 - - 0 - 0.00%
2023-03-06 0 3.250 3.150 3.250 - - 0 0 - 2.971 2.880 2.971 - - 0 - 0.00%
2023-03-03 0 3.250 3.220 3.250 3.250 3.250 18,000 58,500 3.2500 2.971 2.944 2.971 2.971 2.971 19,687 2.9715 0.00%
2023-03-02 0 3.250 3.210 3.250 - - 0 0 - 2.971 2.935 2.971 - - 0 - 0.00%
2023-03-01 0 3.250 3.200 3.250 3.250 3.250 62,000 201,500 3.2500 2.971 2.926 2.971 2.971 2.971 67,812 2.9715 0.00%
2023-02-28 0 3.250 3.240 3.350 - - 0 0 - 2.971 2.962 3.063 - - 0 - 0.00%
2023-02-27 0 3.250 3.240 3.270 3.240 3.250 16,000 51,900 3.2438 2.971 2.962 2.990 2.962 2.971 17,500 2.9657 -0.61%
2023-02-24 0 3.270 3.250 3.350 - - 0 0 - 2.990 2.971 3.063 - - 0 - 0.00%
2023-02-23 0 3.270 3.250 3.270 - - 0 0 - 2.990 2.971 2.990 - - 0 - 0.00%
2023-02-22 0 3.270 3.250 3.340 - - 0 0 - 2.990 2.971 3.054 - - 0 - 0.00%
2023-02-21 0 3.270 3.270 3.360 3.270 3.280 50,000 163,720 3.2744 2.990 2.990 3.072 2.990 2.999 54,687 2.9938 -1.51%
2023-02-20 0 3.320 3.300 3.440 - - 0 0 - 3.035 3.017 3.145 - - 0 - 0.00%
2023-02-17 0 3.320 3.280 3.360 - - 0 0 - 3.035 2.999 3.072 - - 0 - 0.00%
2023-02-16 0 3.320 3.300 3.320 3.320 3.330 6,000 19,960 3.3267 3.035 3.017 3.035 3.035 3.045 6,562 3.0416 0.30%
2023-02-15 0 3.310 3.310 3.360 3.300 3.320 14,000 46,320 3.3086 3.026 3.026 3.072 3.017 3.035 15,312 3.0250 -0.30%
2023-02-14 0 3.320 3.310 3.360 - - 0 0 - 3.035 3.026 3.072 - - 0 - 0.00%
2023-02-13 0 3.320 3.320 3.360 - - 0 0 - 3.035 3.035 3.072 - - 0 - 0.00%
2023-02-10 0 3.320 3.320 3.390 3.320 3.340 16,000 53,180 3.3238 3.035 3.035 3.099 3.035 3.054 17,500 3.0389 -0.90%
2023-02-09 0 3.350 3.300 3.400 - - 0 0 - 3.063 3.017 3.109 - - 0 - 0.00%
2023-02-08 0 3.350 3.300 3.400 - - 0 0 - 3.063 3.017 3.109 - - 0 - 0.00%
2023-02-07 0 3.350 3.320 3.400 - - 0 0 - 3.063 3.035 3.109 - - 0 - 0.00%
2023-02-06 0 3.350 3.310 3.400 - - 0 0 - 3.063 3.026 3.109 - - 0 - 0.00%
2023-02-03 0 3.350 3.310 3.350 - - 0 0 - 3.063 3.026 3.063 - - 0 - 0.00%
2023-02-02 0 3.350 3.350 3.400 3.350 3.410 76,000 256,740 3.3782 3.063 3.063 3.109 3.063 3.118 83,124 3.0886 -1.76%
2023-02-01 0 3.410 3.410 3.500 - - 0 0 - 3.118 3.118 3.200 - - 0 - 3.02%
2023-01-31 0 3.310 3.310 3.500 3.280 3.500 8,000 27,540 3.4425 3.026 3.026 3.200 2.999 3.200 8,750 3.1475 -5.43%
2023-01-30 0 3.500 3.500 3.610 - - 0 0 - 3.200 3.200 3.301 - - 0 - 0.00%
2023-01-27 0 3.500 3.500 3.760 3.500 3.500 12,000 42,000 3.5000 3.200 3.200 3.438 3.200 3.200 13,125 3.2000 0.29%
2023-01-26 0 3.490 3.440 3.490 3.490 3.490 32,000 111,680 3.4900 3.191 3.145 3.191 3.191 3.191 35,000 3.1909 0.00%
2023-01-20 0 3.490 3.480 3.570 3.480 3.490 288,000 1,002,340 3.4803 3.191 3.182 3.264 3.182 3.191 314,997 3.1821 0.29%
2023-01-19 0 3.480 3.400 3.480 3.480 3.480 14,000 48,720 3.4800 3.182 3.109 3.182 3.182 3.182 15,312 3.1817 0.00%
2023-01-18 0 3.480 3.400 3.750 - - 0 0 - 3.182 3.109 3.429 - - 0 - 0.00%
2023-01-17 0 3.480 3.250 3.750 - - 0 0 - 3.182 2.971 3.429 - - 0 - 0.00%
2023-01-16 0 3.480 3.430 3.650 - - 0 0 - 3.182 3.136 3.337 - - 0 - 0.00%
2023-01-13 0 3.480 3.470 3.580 3.460 3.600 250,000 871,700 3.4868 3.182 3.173 3.273 3.163 3.291 273,434 3.1880 -1.97%
2023-01-12 0 3.550 3.550 3.700 3.510 3.510 10,000 35,100 3.5100 3.246 3.246 3.383 3.209 3.209 10,937 3.2092 -4.05%
2023-01-11 0 3.700 3.500 3.700 - - 0 0 - 3.383 3.200 3.383 - - 0 - 0.00%
2023-01-10 0 3.700 3.600 3.700 - - 0 0 - 3.383 3.291 3.383 - - 0 - -4.64%
2023-01-09 0 3.880 3.600 3.880 3.880 4.100 48,000 190,980 3.9788 3.547 3.291 3.547 3.547 3.749 52,499 3.6378 9.30%
2023-01-06 0 3.550 3.250 3.750 3.550 3.550 4,000 14,200 3.5500 3.246 2.971 3.429 3.246 3.246 4,375 3.2458 0.00%
2023-01-05 0 3.550 3.130 3.950 - - 0 0 - 3.246 2.862 3.611 - - 0 - 0.00%
2023-01-04 0 3.550 3.130 3.950 - - 0 0 - 3.246 2.862 3.611 - - 0 - 0.00%
2023-01-03 0 3.550 3.410 3.950 - - 0 0 - 3.246 3.118 3.611 - - 0 - 0.00%
2022-12-30 0 3.550 3.550 3.800 3.450 3.450 54,000 186,300 3.4500 3.246 3.246 3.474 3.154 3.154 59,062 3.1543 2.60%
2022-12-29 0 3.460 3.250 3.460 - - 0 0 - 3.163 2.971 3.163 - - 0 - -1.14%
2022-12-28 0 3.500 3.130 3.500 - - 0 0 - 3.200 2.862 3.200 - - 0 - 0.00%
2022-12-23 0 3.500 3.250 3.500 - - 0 0 - 3.200 2.971 3.200 - - 0 - 0.00%
2022-12-22 0 3.500 3.340 3.520 - - 0 0 - 3.200 3.054 3.218 - - 0 - 0.00%
2022-12-21 0 3.500 3.500 3.550 3.350 3.390 34,000 115,100 3.3853 3.200 3.200 3.246 3.063 3.099 37,187 3.0952 -0.85%
2022-12-20 0 3.530 3.310 3.530 3.050 3.530 46,727 160,930 3.4440 3.227 3.026 3.227 2.789 3.227 51,107 3.1489 -0.56%
2022-12-19 0 3.550 3.250 3.550 - - 0 0 - 3.246 2.971 3.246 - - 0 - 0.00%
2022-12-16 0 3.550 3.210 3.550 - - 0 0 - 3.246 2.935 3.246 - - 0 - 0.00%
2022-12-15 0 3.550 3.350 3.550 - - 0 0 - 3.246 3.063 3.246 - - 0 - 0.00%
2022-12-14 0 3.550 3.250 3.550 - - 0 0 - 3.246 2.971 3.246 - - 0 - 0.00%
2022-12-13 0 3.550 3.320 3.690 - - 0 0 - 3.246 3.035 3.374 - - 0 - 0.00%
2022-12-12 0 3.550 3.220 3.700 - - 0 0 - 3.246 2.944 3.383 - - 0 - 0.00%
2022-12-09 0 3.550 3.150 3.690 - - 0 0 - 3.246 2.880 3.374 - - 0 - 0.00%
2022-12-08 0 3.550 3.220 3.550 3.110 3.600 34,000 118,500 3.4853 3.246 2.944 3.246 2.843 3.291 37,187 3.1866 4.41%
2022-12-07 0 3.400 3.140 3.400 3.100 3.400 12,000 39,400 3.2833 3.109 2.871 3.109 2.834 3.109 13,125 3.0019 3.66%
2022-12-06 0 3.280 3.050 3.300 - - 0 0 - 2.999 2.789 3.017 - - 0 - 0.00%
2022-12-05 0 3.280 3.170 3.300 3.010 3.280 14,719 46,311 3.1463 2.999 2.898 3.017 2.752 2.999 16,099 2.8767 0.92%
2022-12-02 0 3.250 3.010 3.280 - - 0 0 - 2.971 2.752 2.999 - - 0 - 0.00%
2022-12-01 0 3.250 3.020 3.290 - - 0 0 - 2.971 2.761 3.008 - - 0 - 0.00%
2022-11-30 0 3.250 3.150 3.290 3.200 3.250 328,000 1,062,700 3.2399 2.971 2.880 3.008 2.926 2.971 358,746 2.9623 0.00%
2022-11-29 0 3.250 3.170 3.290 3.150 3.250 302,000 978,800 3.2411 2.971 2.898 3.008 2.880 2.971 330,309 2.9633 0.31%
2022-11-28 0 3.240 3.010 3.290 - - 0 0 - 2.962 2.752 3.008 - - 0 - 0.00%
2022-11-25 0 3.240 3.100 3.300 3.230 3.240 52,000 168,440 3.2392 2.962 2.834 3.017 2.953 2.962 56,874 2.9616 -0.92%
2022-11-24 0 3.270 3.050 3.300 - - 0 0 - 2.990 2.789 3.017 - - 0 - 0.00%
2022-11-23 0 3.270 3.010 3.300 - - 0 0 - 2.990 2.752 3.017 - - 0 - 0.00%
2022-11-22 0 3.270 3.010 3.300 - - 0 0 - 2.990 2.752 3.017 - - 0 - 0.00%
2022-11-21 0 3.270 3.010 3.300 - - 0 0 - 2.990 2.752 3.017 - - 0 - 0.00%
2022-11-18 0 3.270 3.080 3.300 - - 0 0 - 2.990 2.816 3.017 - - 0 - 0.00%
2022-11-17 0 3.270 3.120 3.270 3.280 3.280 14,000 45,920 3.2800 2.990 2.853 2.990 2.999 2.999 15,312 2.9989 3.48%
2022-11-16 0 3.160 3.010 3.300 - - 0 0 - 2.889 2.752 3.017 - - 0 - 0.00%
2022-11-15 0 3.160 3.010 3.300 - - 0 0 - 2.889 2.752 3.017 - - 0 - 0.00%
2022-11-14 0 3.160 3.010 3.300 - - 0 0 - 2.889 2.752 3.017 - - 0 - 0.00%
2022-11-11 0 3.160 3.140 3.300 3.140 3.160 8,000 25,200 3.1500 2.889 2.871 3.017 2.871 2.889 8,750 2.8800 2.60%
2022-11-10 0 3.080 3.050 3.150 - - 0 0 - 2.816 2.789 2.880 - - 0 - 0.00%
2022-11-09 0 3.080 3.080 3.160 - - 0 0 - 2.816 2.816 2.889 - - 0 - 0.00%
2022-11-08 0 3.080 3.050 3.120 - - 0 0 - 2.816 2.789 2.853 - - 0 - 0.00%
2022-11-07 0 3.080 3.080 3.200 - - 0 0 - 2.816 2.816 2.926 - - 0 - 0.98%
2022-11-04 0 3.050 3.050 3.200 3.000 3.040 18,000 54,500 3.0278 2.789 2.789 2.926 2.743 2.779 19,687 2.7683 0.33%
2022-11-03 0 3.040 3.010 3.200 - - 0 0 - 2.779 2.752 2.926 - - 0 - 0.00%
2022-11-02 0 3.040 3.000 3.200 - - 0 0 - 2.779 2.743 2.926 - - 0 - 0.00%
2022-11-01 0 3.040 3.040 3.200 3.010 3.010 26,000 78,260 3.0100 2.779 2.779 2.926 2.752 2.752 28,437 2.7520 1.00%
2022-10-31 0 3.010 3.010 3.200 3.010 3.040 47,367 143,839 3.0367 2.752 2.752 2.926 2.752 2.779 51,807 2.7764 -0.99%
2022-10-28 0 3.040 3.010 3.040 3.050 3.050 10,000 30,500 3.0500 2.779 2.752 2.779 2.789 2.789 10,937 2.7886 -0.33%
2022-10-27 0 3.050 3.050 3.200 - - 0 0 - 2.789 2.789 2.926 - - 0 - 0.00%
2022-10-26 0 3.050 3.050 3.200 3.000 3.050 48,000 144,640 3.0133 2.789 2.789 2.926 2.743 2.789 52,499 2.7551 0.00%
2022-10-25 0 3.050 3.050 3.070 3.010 3.050 18,000 54,820 3.0456 2.789 2.789 2.807 2.752 2.789 19,687 2.7845 0.00%
2022-10-24 0 3.050 3.010 3.050 - - 0 0 - 2.789 2.752 2.789 - - 0 - 0.00%
2022-10-21 0 3.050 3.010 3.200 - - 0 0 - 2.789 2.752 2.926 - - 0 - 0.00%
2022-10-20 0 3.050 3.050 3.200 3.050 3.060 138,000 420,920 3.0501 2.789 2.789 2.926 2.789 2.798 150,936 2.7887 -0.33%
2022-10-19 0 3.060 3.050 3.200 - - 0 0 - 2.798 2.789 2.926 - - 0 - 0.00%
2022-10-18 0 3.060 3.060 3.200 3.060 3.060 4,000 12,240 3.0600 2.798 2.798 2.926 2.798 2.798 4,375 2.7977 -0.65%
2022-10-17 0 3.080 3.060 3.200 - - 0 0 - 2.816 2.798 2.926 - - 0 - 0.00%
2022-10-14 0 3.080 3.070 3.200 3.080 3.080 50,000 154,000 3.0800 2.816 2.807 2.926 2.816 2.816 54,687 2.8160 0.65%
2022-10-13 0 3.060 3.060 3.200 - - 0 0 - 2.798 2.798 2.926 - - 0 - 0.33%
2022-10-12 0 3.050 3.050 3.180 3.050 3.050 166,000 506,300 3.0500 2.789 2.789 2.907 2.789 2.789 181,560 2.7886 -0.97%
2022-10-11 0 3.080 3.050 3.180 - - 0 0 - 2.816 2.789 2.907 - - 0 - 0.00%
2022-10-10 0 3.080 3.080 3.170 3.050 3.080 20,000 61,320 3.0660 2.816 2.816 2.898 2.789 2.816 21,875 2.8032 -1.28%
2022-10-07 0 3.120 3.120 3.170 3.120 3.120 16,000 49,920 3.1200 2.853 2.853 2.898 2.853 2.853 17,500 2.8526 -0.64%
2022-10-06 0 3.140 3.140 3.220 3.140 3.140 10,000 31,400 3.1400 2.871 2.871 2.944 2.871 2.871 10,937 2.8709 0.00%
2022-10-05 0 3.140 3.130 3.220 3.140 3.220 30,000 95,160 3.1720 2.871 2.862 2.944 2.871 2.944 32,812 2.9001 0.32%
2022-10-03 0 3.130 3.110 3.130 3.130 3.180 64,000 201,020 3.1409 2.862 2.843 2.862 2.862 2.907 69,999 2.8717 -5.15%
2022-09-30 0 3.300 3.130 3.300 3.050 3.360 38,000 117,760 3.0989 3.017 2.862 3.017 2.789 3.072 41,562 2.8334 3.77%
2022-09-29 0 3.180 3.150 3.430 3.150 3.440 4,000 13,180 3.2950 2.907 2.880 3.136 2.880 3.145 4,375 3.0126 0.95%
2022-09-28 0 3.150 3.110 3.340 3.100 3.150 144,000 453,500 3.1493 2.880 2.843 3.054 2.834 2.880 157,498 2.8794 -3.08%
2022-09-27 0 3.250 3.200 3.350 - - 0 0 - 2.971 2.926 3.063 - - 0 - 0.00%
2022-09-26 0 3.250 3.250 3.350 3.250 3.300 54,000 177,120 3.2800 2.971 2.971 3.063 2.971 3.017 59,062 2.9989 -1.52%
2022-09-23 0 3.300 3.240 3.350 - - 0 0 - 3.017 2.962 3.063 - - 0 - 0.00%
2022-09-22 0 3.300 3.240 3.350 3.100 3.300 74,000 235,240 3.1789 3.017 2.962 3.063 2.834 3.017 80,937 2.9065 0.30%
2022-09-21 0 3.290 3.290 3.350 - - 0 0 - 3.008 3.008 3.063 - - 0 - 0.00%
2022-09-20 0 3.290 3.290 3.350 - - 0 0 - 3.008 3.008 3.063 - - 0 - 0.00%
2022-09-19 0 3.290 3.280 3.350 3.290 3.300 4,000 13,180 3.2950 3.008 2.999 3.063 3.008 3.017 4,375 3.0126 -0.75%
2022-09-16 0 3.315 3.280 3.350 - - 0 0 - 3.031 2.999 3.063 - - 0 - 0.00%
2022-09-15 0 3.330 3.330 3.380 3.300 3.440 238,000 790,420 3.3211 3.031 3.031 3.076 3.004 3.131 261,488 3.0228 -2.92%
2022-09-14 0 3.430 3.290 3.430 3.280 3.430 18,000 59,340 3.2967 3.122 2.994 3.122 2.985 3.122 19,776 3.0006 -0.29%
2022-09-13 0 3.440 3.290 3.450 - - 0 0 - 3.131 2.994 3.140 - - 0 - 0.00%
2022-09-09 0 3.440 3.300 3.440 - - 0 0 - 3.131 3.004 3.131 - - 0 - 0.00%
2022-09-08 0 3.440 3.280 3.440 3.240 3.450 78,000 257,340 3.2992 3.131 2.985 3.131 2.949 3.140 85,698 3.0029 2.69%
2022-09-07 0 3.350 3.280 3.350 - - 0 0 - 3.049 2.985 3.049 - - 0 - 0.00%
2022-09-06 0 3.350 3.290 3.350 3.290 3.350 8,000 26,640 3.3300 3.049 2.994 3.049 2.994 3.049 8,789 3.0309 0.60%
2022-09-05 0 3.330 3.290 3.330 - - 0 0 - 3.031 2.994 3.031 - - 0 - 0.00%
2022-09-02 0 3.330 3.320 3.450 - - 0 0 - 3.031 3.022 3.140 - - 0 - 0.00%
2022-09-01 0 3.330 3.320 3.400 3.250 3.390 112,000 372,560 3.3264 3.031 3.022 3.095 2.958 3.086 123,053 3.0276 -2.63%
2022-08-31 0 3.420 3.240 3.430 3.390 3.420 46,000 157,020 3.4135 3.113 2.949 3.122 3.086 3.113 50,540 3.1069 -0.29%
2022-08-30 0 3.430 3.320 3.430 3.210 3.440 4,000 13,300 3.3250 3.122 3.022 3.122 2.922 3.131 4,395 3.0263 1.18%
2022-08-29 0 3.390 3.200 3.390 - - 0 0 - 3.086 2.913 3.086 - - 0 - 0.00%
2022-08-26 0 3.390 3.270 3.390 - - 0 0 - 3.086 2.976 3.086 - - 0 - -1.45%
2022-08-25 0 3.440 3.210 3.450 3.440 3.440 2,000 6,880 3.4400 3.131 2.922 3.140 3.131 3.131 2,197 3.1310 4.24%
2022-08-24 0 3.300 3.190 3.450 - - 0 0 - 3.004 2.903 3.140 - - 0 - 0.00%
2022-08-23 0 3.300 3.200 3.450 - - 0 0 - 3.004 2.913 3.140 - - 0 - 0.00%
2022-08-22 0 3.300 3.200 3.450 - - 0 0 - 3.004 2.913 3.140 - - 0 - 0.00%
2022-08-19 0 3.300 3.180 3.450 - - 0 0 - 3.004 2.894 3.140 - - 0 - 0.00%
2022-08-18 0 3.300 3.180 3.300 3.150 3.300 20,350 64,708 3.1798 3.004 2.894 3.004 2.867 3.004 22,358 2.8941 1.85%
2022-08-17 0 3.240 3.170 3.240 - - 0 0 - 2.949 2.885 2.949 - - 0 - -0.31%
2022-08-16 0 3.250 3.160 3.250 3.180 3.250 4,000 12,860 3.2150 2.958 2.876 2.958 2.894 2.958 4,395 2.9262 -1.52%
2022-08-15 0 3.300 3.210 3.300 3.200 3.300 8,000 25,800 3.2250 3.004 2.922 3.004 2.913 3.004 8,789 2.9353 0.61%
2022-08-12 0 3.280 3.230 3.280 3.260 3.300 44,000 144,220 3.2777 2.985 2.940 2.985 2.967 3.004 48,342 2.9833 -1.50%
2022-08-11 0 3.330 3.300 3.330 3.450 3.450 2,000 6,900 3.4500 3.031 3.004 3.031 3.140 3.140 2,197 3.1401 1.22%
2022-08-10 0 3.290 3.280 3.290 3.290 3.290 6,000 19,740 3.2900 2.994 2.985 2.994 2.994 2.994 6,592 2.9945 -0.60%
2022-08-09 0 3.310 3.300 3.320 - - 0 0 - 3.013 3.004 3.022 - - 0 - 0.00%
2022-08-08 0 3.310 3.290 3.310 3.310 3.310 34,000 112,540 3.3100 3.013 2.994 3.013 3.013 3.013 37,355 3.0127 -0.30%
2022-08-05 0 3.320 3.310 3.320 3.320 3.320 2,000 6,640 3.3200 3.022 3.013 3.022 3.022 3.022 2,197 3.0218 -0.30%
2022-08-04 0 3.330 3.320 3.330 3.330 3.330 10,000 33,300 3.3300 3.031 3.022 3.031 3.031 3.031 10,987 3.0309 0.00%
2022-08-03 0 3.330 3.330 3.350 - - 0 0 - 3.031 3.031 3.049 - - 0 - 0.30%
2022-08-02 0 3.320 3.280 3.320 - - 0 0 - 3.022 2.985 3.022 - - 0 - -0.60%
2022-08-01 0 3.340 3.330 3.370 - - 0 0 - 3.040 3.031 3.067 - - 0 - 0.00%
2022-07-29 0 3.340 3.300 3.340 - - 0 0 - 3.040 3.004 3.040 - - 0 - -0.60%
2022-07-28 0 3.360 3.350 3.360 - - 0 0 - 3.058 3.049 3.058 - - 0 - -1.18%
2022-07-27 0 3.400 3.350 3.400 - - 0 0 - 3.095 3.049 3.095 - - 0 - 0.00%
2022-07-26 0 3.400 3.330 3.400 3.360 3.400 4,000 13,520 3.3800 3.095 3.031 3.095 3.058 3.095 4,395 3.0764 0.00%
2022-07-25 0 3.400 3.370 3.450 3.400 3.400 42,000 142,800 3.4000 3.095 3.067 3.140 3.095 3.095 46,145 3.0946 0.00%
2022-07-22 0 3.400 3.360 3.400 - - 0 0 - 3.095 3.058 3.095 - - 0 - 0.00%
2022-07-21 0 3.400 3.360 3.450 3.400 3.400 6,000 20,400 3.4000 3.095 3.058 3.140 3.095 3.095 6,592 3.0946 0.59%
2022-07-20 0 3.380 3.360 3.450 - - 0 0 - 3.076 3.058 3.140 - - 0 - 0.00%
2022-07-19 0 3.380 3.350 3.370 3.350 3.400 12,000 40,320 3.3600 3.076 3.049 3.067 3.049 3.095 13,184 3.0582 -0.59%
2022-07-18 0 3.400 3.400 3.450 - - 0 0 - 3.095 3.095 3.140 - - 0 - 0.00%
2022-07-15 0 3.400 3.400 3.420 3.360 3.420 76,000 256,160 3.3705 3.095 3.095 3.113 3.058 3.113 83,500 3.0678 -1.45%
2022-07-14 0 3.450 3.360 3.450 - - 0 0 - 3.140 3.058 3.140 - - 0 - 0.00%
2022-07-13 0 3.450 3.360 3.450 - - 0 0 - 3.140 3.058 3.140 - - 0 - 0.00%
2022-07-12 0 3.450 3.360 3.450 - - 0 0 - 3.140 3.058 3.140 - - 0 - 0.00%
2022-07-11 0 3.450 3.360 3.450 - - 0 0 - 3.140 3.058 3.140 - - 0 - 0.00%
2022-07-08 0 3.450 3.380 3.450 3.450 3.450 2,000 6,900 3.4500 3.140 3.076 3.140 3.140 3.140 2,197 3.1401 0.00%
2022-07-07 0 3.450 3.380 3.450 - - 0 0 - 3.140 3.076 3.140 - - 0 - 0.00%
2022-07-06 0 3.450 3.380 3.450 - - 0 0 - 3.140 3.076 3.140 - - 0 - 0.00%
2022-07-05 0 3.450 3.380 3.450 - - 0 0 - 3.140 3.076 3.140 - - 0 - -1.15%
2022-07-04 0 3.490 3.390 3.500 3.330 3.510 74,000 252,620 3.4138 3.177 3.086 3.186 3.031 3.195 81,303 3.1071 1.16%
2022-06-30 0 3.450 3.400 3.500 - - 0 0 - 3.140 3.095 3.186 - - 0 - 0.00%
2022-06-29 0 3.450 3.400 3.450 3.450 3.450 60,000 207,000 3.4500 3.140 3.095 3.140 3.140 3.140 65,921 3.1401 0.00%
2022-06-28 0 3.450 3.410 3.480 3.450 3.450 382,000 1,317,800 3.4497 3.140 3.104 3.167 3.140 3.140 419,698 3.1399 -1.15%
2022-06-27 0 3.490 3.400 3.500 3.380 3.490 66,000 227,800 3.4515 3.177 3.095 3.186 3.076 3.177 72,513 3.1415 2.65%
2022-06-24 0 3.400 3.380 3.490 - - 0 0 - 3.095 3.076 3.177 - - 0 - 0.00%
2022-06-23 0 3.400 3.400 3.490 3.400 3.400 4,000 13,600 3.4000 3.095 3.095 3.177 3.095 3.095 4,395 3.0946 0.00%
2022-06-22 0 3.400 3.380 3.400 - - 0 0 - 3.095 3.076 3.095 - - 0 - -2.30%
2022-06-21 0 3.480 3.380 3.480 3.320 3.510 12,000 40,480 3.3733 3.167 3.076 3.167 3.022 3.195 13,184 3.0703 -1.69%
2022-06-20 0 3.540 3.410 3.540 3.610 3.610 2,000 7,220 3.6100 3.222 3.104 3.222 3.286 3.286 2,197 3.2857 1.43%
2022-06-17 0 3.490 3.380 3.490 - - 0 0 - 3.177 3.076 3.177 - - 0 - 0.00%
2022-06-16 0 3.490 3.370 3.500 - - 0 0 - 3.177 3.067 3.186 - - 0 - 0.00%
2022-06-15 0 3.490 3.410 3.490 3.490 3.490 2,000 6,980 3.4900 3.177 3.104 3.177 3.177 3.177 2,197 3.1765 2.65%
2022-06-14 0 3.400 3.370 3.490 - - 0 0 - 3.095 3.067 3.177 - - 0 - 0.00%
2022-06-13 0 3.400 3.350 3.490 - - 0 0 - 3.095 3.049 3.177 - - 0 - 0.00%
2022-06-10 0 3.400 3.360 3.490 - - 0 0 - 3.095 3.058 3.177 - - 0 - 0.00%
2022-06-09 0 3.400 3.350 3.490 - - 0 0 - 3.095 3.049 3.177 - - 0 - 0.00%
2022-06-08 0 3.400 3.360 3.400 3.390 3.500 14,000 47,940 3.4243 3.095 3.058 3.095 3.086 3.186 15,382 3.1167 -2.86%
2022-06-07 0 3.500 3.390 3.500 - - 0 0 - 3.186 3.086 3.186 - - 0 - 0.00%
2022-06-06 0 3.500 3.390 3.500 - - 0 0 - 3.186 3.086 3.186 - - 0 - 0.00%
2022-06-02 0 3.500 3.380 3.500 - - 0 0 - 3.186 3.076 3.186 - - 0 - 0.00%
2022-06-01 0 3.500 3.370 3.500 - - 0 0 - 3.186 3.067 3.186 - - 0 - 0.00%
2022-05-31 0 3.500 3.370 3.500 3.380 3.500 4,000 13,760 3.4400 3.186 3.067 3.186 3.076 3.186 4,395 3.1310 0.00%
2022-05-30 0 3.500 3.380 3.500 - - 0 0 - 3.186 3.076 3.186 - - 0 - 0.00%
2022-05-27 0 3.500 3.380 3.500 3.520 3.520 2,000 7,040 3.5200 3.186 3.076 3.186 3.204 3.204 2,197 3.2038 3.09%
2022-05-26 0 3.395 3.330 3.490 - - 0 0 - 3.090 3.031 3.177 - - 0 - -0.00%
2022-05-25 0 3.500 3.480 3.500 3.500 3.500 6,000 21,000 3.5000 3.090 3.072 3.090 3.090 3.090 6,796 3.0901 -0.85%
2022-05-24 0 3.530 3.440 3.530 3.540 3.540 2,000 7,080 3.5400 3.117 3.037 3.117 3.125 3.125 2,265 3.1254 1.15%
2022-05-23 0 3.490 3.420 3.490 3.410 3.490 32,000 109,280 3.4150 3.081 3.019 3.081 3.011 3.081 36,245 3.0150 -0.29%
2022-05-20 0 3.500 3.440 3.500 3.500 3.500 10,000 35,000 3.5000 3.090 3.037 3.090 3.090 3.090 11,327 3.0901 0.00%
2022-05-19 0 3.500 3.400 3.500 3.570 3.570 2,000 7,140 3.5700 3.090 3.002 3.090 3.152 3.152 2,265 3.1519 2.34%
2022-05-18 0 3.420 3.420 3.500 3.380 3.500 32,000 110,060 3.4394 3.019 3.019 3.090 2.984 3.090 36,245 3.0365 -2.29%
2022-05-17 0 3.500 3.490 3.500 3.500 3.500 10,000 35,000 3.5000 3.090 3.081 3.090 3.090 3.090 11,327 3.0901 0.00%
2022-05-16 0 3.500 3.390 3.500 - - 0 0 - 3.090 2.993 3.090 - - 0 - 0.00%
2022-05-13 0 3.500 3.390 3.500 - - 0 0 - 3.090 2.993 3.090 - - 0 - 0.00%
2022-05-12 0 3.500 3.380 3.500 3.460 3.500 66,000 229,980 3.4845 3.090 2.984 3.090 3.055 3.090 74,756 3.0764 1.45%
2022-05-11 0 3.450 3.400 3.450 3.360 3.490 18,000 61,160 3.3978 3.046 3.002 3.046 2.966 3.081 20,388 2.9998 -0.29%
2022-05-10 0 3.460 3.370 3.460 - - 0 0 - 3.055 2.975 3.055 - - 0 - 0.00%
2022-05-06 0 3.460 3.380 3.460 - - 22 73 3.3182 3.055 2.984 3.055 - - 25 2.9295 0.00%
2022-05-05 0 3.460 3.420 3.460 - - 0 0 - 3.055 3.019 3.055 - - 0 - 0.00%
2022-05-04 0 3.460 3.420 3.460 3.450 3.460 6,000 20,740 3.4567 3.055 3.019 3.055 3.046 3.055 6,796 3.0518 1.76%
2022-05-03 0 3.400 3.350 3.400 3.400 3.400 4,000 13,600 3.4000 3.002 2.958 3.002 3.002 3.002 4,531 3.0018 0.00%
2022-04-29 0 3.400 3.370 3.460 - - 0 0 - 3.002 2.975 3.055 - - 0 - 0.00%
2022-04-28 0 3.400 3.370 3.470 3.400 3.400 2,000 6,800 3.4000 3.002 2.975 3.064 3.002 3.002 2,265 3.0018 0.00%
2022-04-27 0 3.400 3.360 3.470 - - 0 0 - 3.002 2.966 3.064 - - 0 - 0.00%
2022-04-26 0 3.400 3.320 3.470 3.400 3.480 8,000 27,660 3.4575 3.002 2.931 3.064 3.002 3.072 9,061 3.0525 0.00%
2022-04-25 0 3.400 3.360 3.420 3.400 3.420 14,000 47,720 3.4086 3.002 2.966 3.019 3.002 3.019 15,857 3.0093 -2.30%
2022-04-22 0 3.480 3.420 3.480 3.470 3.480 4,000 13,900 3.4750 3.072 3.019 3.072 3.064 3.072 4,531 3.0680 0.58%
2022-04-21 0 3.460 3.410 3.460 3.320 3.480 186,555 630,208 3.3781 3.055 3.011 3.055 2.931 3.072 211,305 2.9825 0.29%
2022-04-20 0 3.450 3.430 3.490 3.450 3.550 134,000 469,020 3.5001 3.046 3.028 3.081 3.046 3.134 151,777 3.0902 -0.86%
2022-04-19 0 3.480 3.420 3.480 - - 0 0 - 3.072 3.019 3.072 - - 0 - 0.00%
2022-04-14 0 3.480 3.430 3.500 3.450 3.480 10,000 34,700 3.4700 3.072 3.028 3.090 3.046 3.072 11,327 3.0636 1.75%
2022-04-13 0 3.420 3.400 3.490 3.410 3.490 48,000 164,380 3.4246 3.019 3.002 3.081 3.011 3.081 54,368 3.0235 -2.29%
2022-04-12 0 3.500 3.450 3.500 3.400 3.500 44,000 151,020 3.4323 3.090 3.046 3.090 3.002 3.090 49,837 3.0303 0.00%
2022-04-11 0 3.500 3.400 3.500 - - 0 0 - 3.090 3.002 3.090 - - 0 - 0.00%
2022-04-08 0 3.500 3.460 3.500 3.490 3.500 12,000 41,940 3.4950 3.090 3.055 3.090 3.081 3.090 13,592 3.0856 0.00%
2022-04-07 0 3.500 3.460 3.500 3.590 3.590 2,000 7,180 3.5900 3.090 3.055 3.090 3.170 3.170 2,265 3.1695 0.00%
2022-04-06 0 3.500 3.460 3.500 - - 0 0 - 3.090 3.055 3.090 - - 0 - 0.00%
2022-04-04 0 3.500 3.460 3.500 3.460 3.550 50,000 175,100 3.5020 3.090 3.055 3.090 3.055 3.134 56,633 3.0918 0.00%
2022-04-01 0 3.500 3.450 3.490 3.440 3.500 116,000 404,760 3.4893 3.090 3.046 3.081 3.037 3.090 131,389 3.0806 -2.78%
2022-03-31 0 3.600 3.600 3.750 3.500 3.600 612,000 2,172,300 3.5495 3.178 3.178 3.311 3.090 3.178 693,192 3.1338 2.86%
2022-03-30 0 3.500 3.420 3.500 3.430 3.500 4,000 13,860 3.4650 3.090 3.019 3.090 3.028 3.090 4,531 3.0592 0.00%
2022-03-29 0 3.500 3.460 3.500 3.430 3.500 48,000 167,720 3.4942 3.090 3.055 3.090 3.028 3.090 54,368 3.0849 0.57%
2022-03-28 0 3.480 3.340 3.500 3.480 3.500 60,000 209,800 3.4967 3.072 2.949 3.090 3.072 3.090 67,960 3.0871 -0.57%
2022-03-25 0 3.500 3.330 3.500 - - 0 0 - 3.090 2.940 3.090 - - 0 - 0.00%
2022-03-24 0 3.500 3.330 3.500 - - 0 0 - 3.090 2.940 3.090 - - 0 - 0.00%
2022-03-23 0 3.500 3.390 3.500 3.500 3.500 2,000 7,000 3.5000 3.090 2.993 3.090 3.090 3.090 2,265 3.0901 0.29%
2022-03-22 0 3.490 3.400 3.490 3.390 3.490 18,000 61,460 3.4144 3.081 3.002 3.081 2.993 3.081 20,388 3.0145 1.75%
2022-03-21 0 3.430 3.330 3.490 3.490 3.490 2,000 6,980 3.4900 3.028 2.940 3.081 3.081 3.081 2,265 3.0812 1.78%
2022-03-18 0 3.370 3.300 3.440 - - 0 0 - 2.975 2.913 3.037 - - 0 - -1.75%
2022-03-17 0 3.430 3.360 3.490 3.410 3.490 4,000 13,800 3.4500 3.028 2.966 3.081 3.011 3.081 4,531 3.0459 1.48%
2022-03-16 0 3.380 3.210 3.380 3.450 3.450 2,000 6,900 3.4500 2.984 2.834 2.984 3.046 3.046 2,265 3.0459 5.63%
2022-03-15 0 3.200 3.050 3.250 3.200 3.260 206,000 664,620 3.2263 2.825 2.693 2.869 2.825 2.878 233,329 2.8484 -1.54%
2022-03-14 0 3.250 3.250 3.300 3.250 3.300 48,000 156,900 3.2688 2.869 2.869 2.913 2.869 2.913 54,368 2.8859 -6.61%
2022-03-11 0 3.480 3.330 3.480 - - 0 0 - 3.072 2.940 3.072 - - 0 - 0.00%
2022-03-10 0 3.480 3.380 3.480 3.490 3.490 2,000 6,980 3.4900 3.072 2.984 3.072 3.081 3.081 2,265 3.0812 2.96%
2022-03-09 0 3.380 3.320 3.380 3.380 3.480 22,000 74,560 3.3891 2.984 2.931 2.984 2.984 3.072 24,919 2.9921 -3.43%
2022-03-08 0 3.500 3.380 3.500 - - 0 0 - 3.090 2.984 3.090 - - 0 - 0.00%
2022-03-07 0 3.500 3.350 3.500 - - 0 0 - 3.090 2.958 3.090 - - 0 - 0.00%
2022-03-04 0 3.500 3.360 3.500 - - 0 0 - 3.090 2.966 3.090 - - 0 - 0.00%
2022-03-03 0 3.500 3.460 3.500 3.490 3.650 6,000 21,280 3.5467 3.090 3.055 3.090 3.081 3.222 6,796 3.1313 0.00%
2022-03-02 0 3.500 3.340 3.500 - - 0 0 - 3.090 2.949 3.090 - - 0 - 0.00%
2022-03-01 0 3.500 3.500 3.520 3.500 3.500 28,000 98,000 3.5000 3.090 3.090 3.108 3.090 3.090 31,715 3.0901 -0.57%
2022-02-28 0 3.520 3.430 3.520 - - 0 0 - 3.108 3.028 3.108 - - 0 - -0.56%
2022-02-25 0 3.540 3.450 3.540 - - 0 0 - 3.125 3.046 3.125 - - 0 - 0.00%
2022-02-24 0 3.540 3.430 3.640 - - 0 0 - 3.125 3.028 3.214 - - 0 - 0.00%
2022-02-23 0 3.540 3.370 3.540 - - 0 0 - 3.125 2.975 3.125 - - 0 - -0.28%
2022-02-22 0 3.550 3.460 3.550 - - 0 0 - 3.134 3.055 3.134 - - 0 - -1.11%
2022-02-21 0 3.590 3.500 3.590 3.480 3.640 10,000 35,400 3.5400 3.170 3.090 3.170 3.072 3.214 11,327 3.1254 1.13%
2022-02-18 0 3.550 3.480 3.650 - - 0 0 - 3.134 3.072 3.222 - - 0 - 0.00%
2022-02-17 0 3.550 3.480 3.500 3.500 3.550 70,000 245,620 3.5089 3.134 3.072 3.090 3.090 3.134 79,287 3.0979 -1.39%
2022-02-16 0 3.600 3.480 3.620 - - 0 0 - 3.178 3.072 3.196 - - 0 - 0.00%
2022-02-15 0 3.600 3.480 3.600 3.650 3.650 2,000 7,300 3.6500 3.178 3.072 3.178 3.222 3.222 2,265 3.2225 1.98%
2022-02-14 0 3.530 3.480 3.620 - - 0 0 - 3.117 3.072 3.196 - - 0 - 0.00%
2022-02-11 0 3.530 3.520 3.600 3.510 3.620 30,000 106,620 3.5540 3.117 3.108 3.178 3.099 3.196 33,980 3.1377 -2.49%
2022-02-10 0 3.620 3.550 3.620 3.500 3.620 10,000 35,920 3.5920 3.196 3.134 3.196 3.090 3.196 11,327 3.1713 0.56%
2022-02-09 0 3.600 3.530 3.600 3.530 3.620 8,000 28,740 3.5925 3.178 3.117 3.178 3.117 3.196 9,061 3.1717 0.00%
2022-02-08 0 3.600 3.500 3.600 - - 0 0 - 3.178 3.090 3.178 - - 0 - 0.00%
2022-02-07 0 3.600 3.530 3.600 - - 0 0 - 3.178 3.117 3.178 - - 0 - -1.37%
2022-02-04 0 3.650 3.480 3.650 3.550 3.650 12,000 43,400 3.6167 3.222 3.072 3.222 3.134 3.222 13,592 3.1931 1.39%
2022-01-31 0 3.600 3.270 3.650 - - 0 0 - 3.178 2.887 3.222 - - 0 - 0.00%
2022-01-28 0 3.600 3.280 3.630 - - 0 0 - 3.178 2.896 3.205 - - 0 - 0.00%
2022-01-27 0 3.600 3.430 3.640 - - 0 0 - 3.178 3.028 3.214 - - 0 - 0.00%
2022-01-26 0 3.600 3.260 3.650 - - 0 0 - 3.178 2.878 3.222 - - 0 - 0.00%
2022-01-25 0 3.600 3.260 3.650 - - 0 0 - 3.178 2.878 3.222 - - 0 - 0.00%
2022-01-24 0 3.600 3.550 3.650 3.600 3.600 2,000 7,200 3.6000 3.178 3.134 3.222 3.178 3.178 2,265 3.1783 -1.37%
2022-01-21 0 3.650 3.600 3.650 - - 0 0 - 3.222 3.178 3.222 - - 0 - 0.00%
2022-01-20 0 3.650 3.600 3.650 - - 0 0 - 3.222 3.178 3.222 - - 0 - 0.00%
2022-01-19 0 3.650 3.570 3.650 - - 0 0 - 3.222 3.152 3.222 - - 0 - 0.00%
2022-01-18 0 3.650 3.550 3.650 - - 0 0 - 3.222 3.134 3.222 - - 0 - 0.00%
2022-01-17 0 3.650 3.550 3.650 - - 0 0 - 3.222 3.134 3.222 - - 0 - 0.00%
2022-01-14 0 3.650 3.550 3.650 - - 0 0 - 3.222 3.134 3.222 - - 0 - 0.00%
2022-01-13 0 3.650 3.600 3.650 - - 0 0 - 3.222 3.178 3.222 - - 0 - 0.00%
2022-01-12 0 3.650 3.600 3.650 3.650 3.650 6,000 21,900 3.6500 3.222 3.178 3.222 3.222 3.222 6,796 3.2225 0.00%
2022-01-11 0 3.650 3.550 3.650 - - 0 0 - 3.222 3.134 3.222 - - 0 - 0.00%
2022-01-10 0 3.650 3.550 3.650 - - 0 0 - 3.222 3.134 3.222 - - 0 - 0.00%
2022-01-07 0 3.650 3.550 3.650 3.650 3.650 4,000 14,600 3.6500 3.222 3.134 3.222 3.222 3.222 4,531 3.2225 0.27%
2022-01-06 0 3.640 3.520 3.640 - - 0 0 - 3.214 3.108 3.214 - - 0 - -0.27%
2022-01-05 0 3.650 3.520 3.650 - - 0 0 - 3.222 3.108 3.222 - - 0 - 0.00%
2022-01-04 0 3.650 3.550 3.650 - - 0 0 - 3.222 3.134 3.222 - - 0 - 0.00%
2022-01-03 0 3.650 3.520 3.650 - - 0 0 - 3.222 3.108 3.222 - - 0 - 0.00%
2021-12-31 0 3.650 3.520 3.650 3.640 3.650 8,000 29,140 3.6425 3.222 3.108 3.222 3.214 3.222 9,061 3.2159 0.55%
2021-12-30 0 3.630 3.520 3.650 - - 0 0 - 3.205 3.108 3.222 - - 0 - 0.00%
2021-12-29 0 3.630 3.520 3.640 - - 0 0 - 3.205 3.108 3.214 - - 0 - -0.27%
2021-12-28 0 3.640 3.520 3.640 - - 0 0 - 3.214 3.108 3.214 - - 0 - 0.00%
2021-12-24 0 3.640 3.480 3.640 3.640 3.640 2,000 7,280 3.6400 3.214 3.072 3.214 3.214 3.214 2,265 3.2137 2.54%
2021-12-23 0 3.550 3.480 3.550 3.500 3.580 176,000 625,580 3.5544 3.134 3.072 3.134 3.090 3.161 199,349 3.1381 -0.28%
2021-12-22 0 3.560 3.480 3.560 3.480 3.620 136,000 481,440 3.5400 3.143 3.072 3.143 3.072 3.196 154,043 3.1254 3.19%
2021-12-21 0 3.450 3.450 3.500 3.450 3.500 22,000 76,720 3.4873 3.046 3.046 3.090 3.046 3.090 24,919 3.0788 -3.63%
2021-12-20 0 3.580 3.310 3.580 - - 0 0 - 3.161 2.922 3.161 - - 0 - -0.56%
2021-12-17 0 3.600 3.510 3.600 3.410 3.600 142,000 505,720 3.5614 3.178 3.099 3.178 3.011 3.178 160,839 3.1443 0.00%
2021-12-16 0 3.600 3.500 3.620 3.500 3.600 223,833 804,957 3.5962 3.178 3.090 3.196 3.090 3.178 253,528 3.1750 -0.55%
2021-12-15 0 3.620 3.310 3.620 - - 0 0 - 3.196 2.922 3.196 - - 0 - 0.00%
2021-12-14 0 3.620 3.450 3.620 - - 0 0 - 3.196 3.046 3.196 - - 0 - 0.00%
2021-12-13 0 3.620 3.510 3.620 - - 0 0 - 3.196 3.099 3.196 - - 0 - -0.28%
2021-12-10 0 3.630 3.350 3.630 3.650 3.650 2,000 7,300 3.6500 3.205 2.958 3.205 3.222 3.222 2,265 3.2225 0.83%
2021-12-09 0 3.600 3.570 3.640 3.550 3.640 68,000 244,220 3.5915 3.178 3.152 3.214 3.134 3.214 77,021 3.1708 1.41%
2021-12-08 0 3.550 3.500 3.600 3.640 3.640 2,000 7,280 3.6400 3.134 3.090 3.178 3.214 3.214 2,265 3.2137 -1.39%
2021-12-07 0 3.600 3.500 3.600 - - 0 0 - 3.178 3.090 3.178 - - 0 - 0.00%
2021-12-06 0 3.600 3.310 3.600 - - 0 0 - 3.178 2.922 3.178 - - 0 - 0.00%
2021-12-03 0 3.600 3.480 3.600 - - 0 0 - 3.178 3.072 3.178 - - 0 - 0.00%
2021-12-02 0 3.600 3.480 3.600 - - 0 0 - 3.178 3.072 3.178 - - 0 - 0.00%
2021-12-01 0 3.600 3.430 3.600 - - 0 0 - 3.178 3.028 3.178 - - 0 - 0.00%
2021-11-30 0 3.600 3.430 3.600 3.600 3.600 8,000 28,800 3.6000 3.178 3.028 3.178 3.178 3.178 9,061 3.1783 -0.28%
2021-11-29 0 3.610 3.430 3.620 - - 0 0 - 3.187 3.028 3.196 - - 0 - 0.00%
2021-11-26 0 3.610 3.510 3.610 3.500 3.650 40,000 142,960 3.5740 3.187 3.099 3.187 3.090 3.222 45,307 3.1554 0.28%
2021-11-25 0 3.600 3.520 3.600 3.260 3.640 296,000 1,050,200 3.5480 3.178 3.108 3.178 2.878 3.214 335,269 3.1324 0.84%
2021-11-24 0 3.570 3.500 3.580 3.490 3.570 146,000 519,040 3.5551 3.152 3.090 3.161 3.081 3.152 165,369 3.1387 0.00%
2021-11-23 0 3.570 3.570 3.620 3.530 3.570 114,000 406,340 3.5644 3.152 3.152 3.196 3.117 3.152 129,124 3.1469 1.13%
2021-11-22 0 3.530 3.300 3.640 3.570 3.650 24,000 85,900 3.5792 3.117 2.913 3.214 3.152 3.222 27,184 3.1599 -1.94%
2021-11-19 0 3.600 3.550 3.620 3.550 3.600 70,000 251,300 3.5900 3.178 3.134 3.196 3.134 3.178 79,287 3.1695 1.98%
2021-11-18 0 3.530 3.480 3.600 3.520 3.530 52,000 183,520 3.5292 3.117 3.072 3.178 3.108 3.117 58,899 3.1159 0.57%
2021-11-17 0 3.510 3.460 3.510 - - 0 0 - 3.099 3.055 3.099 - - 0 - -1.40%
2021-11-16 0 3.560 3.460 3.560 - - 0 0 - 3.143 3.055 3.143 - - 0 - -0.28%
2021-11-15 0 3.570 3.430 3.570 - - 0 0 - 3.152 3.028 3.152 - - 0 - -0.28%
2021-11-12 0 3.580 3.460 3.580 - - 0 0 - 3.161 3.055 3.161 - - 0 - -0.28%
2021-11-11 0 3.590 3.440 3.590 3.590 3.590 4,000 14,360 3.5900 3.170 3.037 3.170 3.170 3.170 4,531 3.1695 3.16%
2021-11-10 0 3.480 3.440 3.580 3.480 3.480 16,000 55,680 3.4800 3.072 3.037 3.161 3.072 3.072 18,123 3.0724 0.00%
2021-11-09 0 3.480 3.430 3.500 - - 0 0 - 3.072 3.028 3.090 - - 0 - 0.00%
2021-11-08 0 3.480 3.480 3.500 3.480 3.480 18,000 62,640 3.4800 3.072 3.072 3.090 3.072 3.072 20,388 3.0724 -1.42%
2021-11-05 0 3.530 3.430 3.530 3.530 3.530 6,000 21,180 3.5300 3.117 3.028 3.117 3.117 3.117 6,796 3.1165 1.73%
2021-11-04 0 3.470 3.460 3.510 3.470 3.470 42,000 145,740 3.4700 3.064 3.055 3.099 3.064 3.064 47,572 3.0636 -1.70%
2021-11-03 0 3.530 3.420 3.530 - - 0 0 - 3.117 3.019 3.117 - - 0 - -0.28%
2021-11-02 0 3.540 3.410 3.540 3.420 3.550 120,000 415,720 3.4643 3.125 3.011 3.125 3.019 3.134 135,920 3.0586 1.72%
2021-11-01 0 3.480 3.430 3.550 - - 0 0 - 3.072 3.028 3.134 - - 0 - 0.00%
2021-10-29 0 3.480 3.450 3.550 - - 0 0 - 3.072 3.046 3.134 - - 0 - 0.00%
2021-10-28 0 3.480 3.460 3.480 3.480 3.510 24,990 87,447 3.4993 3.072 3.055 3.072 3.072 3.099 28,305 3.0894 -0.57%
2021-10-27 0 3.500 3.480 3.540 3.500 3.550 246,000 861,500 3.5020 3.090 3.072 3.125 3.090 3.134 278,636 3.0918 -1.41%
2021-10-26 0 3.550 3.350 3.550 - - 0 0 - 3.134 2.958 3.134 - - 0 - 0.00%
2021-10-25 0 3.550 3.500 3.550 - - 0 0 - 3.134 3.090 3.134 - - 0 - 0.00%
2021-10-22 0 3.550 3.500 3.550 3.600 3.600 4,000 14,400 3.6000 3.134 3.090 3.134 3.178 3.178 4,531 3.1783 -0.28%
2021-10-21 0 3.560 3.530 3.560 3.500 3.580 88,000 310,980 3.5339 3.143 3.117 3.143 3.090 3.161 99,675 3.1199 1.42%
2021-10-20 0 3.510 3.510 3.570 3.500 3.550 44,000 154,260 3.5059 3.099 3.099 3.152 3.090 3.134 49,837 3.0953 -0.85%
2021-10-19 0 3.540 3.490 3.580 3.500 3.580 62,000 217,700 3.5113 3.125 3.081 3.161 3.090 3.161 70,225 3.1000 -0.84%
2021-10-18 0 3.570 3.500 3.570 3.420 3.580 38,000 131,540 3.4616 3.152 3.090 3.152 3.019 3.161 43,041 3.0561 -0.28%
2021-10-15 0 3.580 3.460 3.580 3.580 3.580 2,000 7,160 3.5800 3.161 3.055 3.161 3.161 3.161 2,265 3.1607 2.58%
2021-10-12 0 3.490 3.410 3.580 3.490 3.490 72,000 251,280 3.4900 3.081 3.011 3.161 3.081 3.081 81,552 3.0812 0.00%
2021-10-11 0 3.490 3.430 3.490 3.490 3.490 2,000 6,980 3.4900 3.081 3.028 3.081 3.081 3.081 2,265 3.0812 2.05%
2021-10-08 0 3.420 3.360 3.450 - - 0 0 - 3.019 2.966 3.046 - - 0 - 0.00%
2021-10-07 0 3.420 3.410 3.420 3.300 3.440 58,000 194,460 3.3528 3.019 3.011 3.019 2.913 3.037 65,695 2.9601 2.09%
2021-10-06 0 3.350 3.350 3.410 3.270 3.350 42,000 138,460 3.2967 2.958 2.958 3.011 2.887 2.958 47,572 2.9105 2.45%
2021-10-05 0 3.270 3.250 3.420 - - 0 0 - 2.887 2.869 3.019 - - 0 - 0.00%
2021-10-04 0 3.270 3.250 3.420 - - 2,000 6,140 3.0700 2.887 2.869 3.019 - - 2,265 2.7104 0.00%
2021-09-30 0 3.270 3.270 3.460 3.250 3.250 2,000 6,500 3.2500 2.887 2.887 3.055 2.869 2.869 2,265 2.8693 0.00%
2021-09-29 0 3.270 3.270 3.520 3.260 3.270 50,000 163,240 3.2648 2.887 2.887 3.108 2.878 2.887 56,633 2.8824 -0.30%
2021-09-28 0 3.280 3.280 3.540 - - 0 0 - 2.896 2.896 3.125 - - 0 - 0.61%
2021-09-27 0 3.260 3.250 3.520 - - 0 0 - 2.878 2.869 3.108 - - 0 - 0.00%
2021-09-24 0 3.260 3.260 3.520 3.260 3.260 8,000 26,080 3.2600 2.878 2.878 3.108 2.878 2.878 9,061 2.8782 -2.69%
2021-09-23 0 3.350 3.250 3.360 3.350 3.350 8,000 26,800 3.3500 2.958 2.869 2.966 2.958 2.958 9,061 2.9576 2.76%
2021-09-21 0 3.260 3.260 3.300 3.260 3.260 4,000 13,040 3.2600 2.878 2.878 2.913 2.878 2.878 4,531 2.8782 -1.81%
2021-09-20 0 3.360 3.300 3.360 3.360 3.380 4,000 13,480 3.3700 2.931 2.879 2.931 2.931 2.949 4,585 2.9399 -4.00%
2021-09-17 0 3.500 3.310 3.570 - - 0 0 - 3.053 2.888 3.114 - - 0 - 0.00%
2021-09-16 0 3.500 3.410 3.500 3.510 3.510 2,000 7,020 3.5100 3.053 2.975 3.053 3.062 3.062 2,293 3.0620 0.00%
2021-09-15 0 3.500 3.330 3.560 - - 0 0 - 3.053 2.905 3.106 - - 0 - 0.00%
2021-09-14 0 3.500 3.500 3.520 3.500 3.520 50,000 175,160 3.5032 3.053 3.053 3.071 3.053 3.071 57,316 3.0561 0.00%
2021-09-13 0 3.500 3.500 3.560 3.500 3.500 100,000 350,000 3.5000 3.053 3.053 3.106 3.053 3.053 114,631 3.0533 -0.57%
2021-09-10 0 3.520 3.520 3.570 3.510 3.600 40,000 141,880 3.5470 3.071 3.071 3.114 3.062 3.141 45,853 3.0943 -2.22%
2021-09-09 0 3.600 3.510 3.600 - - 0 0 - 3.141 3.062 3.141 - - 0 - -0.28%
2021-09-08 0 3.610 3.500 3.600 3.520 3.620 12,000 42,440 3.5367 3.149 3.053 3.141 3.071 3.158 13,756 3.0853 0.84%
2021-09-07 0 3.580 3.510 3.580 3.580 3.580 2,000 7,160 3.5800 3.123 3.062 3.123 3.123 3.123 2,293 3.1231 1.99%
2021-09-06 0 3.510 3.500 3.650 3.510 3.540 28,000 98,460 3.5164 3.062 3.053 3.184 3.062 3.088 32,097 3.0676 -0.85%
2021-09-03 0 3.540 3.520 3.550 3.540 3.550 16,000 56,660 3.5413 3.088 3.071 3.097 3.088 3.097 18,341 3.0893 -0.28%
2021-09-02 0 3.550 3.550 3.670 3.550 3.660 48,000 172,740 3.5988 3.097 3.097 3.202 3.097 3.193 55,023 3.1394 -1.11%
2021-09-01 0 3.590 3.530 3.610 3.520 3.590 38,000 136,020 3.5795 3.132 3.079 3.149 3.071 3.132 43,560 3.1226 3.76%
2021-08-31 0 3.460 3.460 3.480 3.440 3.470 22,000 75,840 3.4473 3.018 3.018 3.036 3.001 3.027 25,219 3.0073 2.98%
2021-08-30 0 3.360 3.360 3.450 3.270 3.270 22,000 71,940 3.2700 2.931 2.931 3.010 2.853 2.853 25,219 2.8526 -3.45%
2021-08-27 0 3.480 3.430 3.470 3.470 3.500 24,000 83,560 3.4817 3.036 2.992 3.027 3.027 3.053 27,512 3.0373 2.96%
2021-08-26 0 3.380 3.320 3.380 3.320 3.400 110,000 367,040 3.3367 2.949 2.896 2.949 2.896 2.966 126,094 2.9108 -1.74%
2021-08-25 0 3.440 3.390 3.470 - - 0 0 - 3.001 2.957 3.027 - - 0 - 0.00%
2021-08-24 0 3.440 3.390 3.520 3.400 3.470 30,000 103,380 3.4460 3.001 2.957 3.071 2.966 3.027 34,389 3.0062 2.38%
2021-08-23 0 3.360 3.320 3.490 - - 0 0 - 2.931 2.896 3.045 - - 0 - 0.00%
2021-08-20 0 3.360 3.310 3.490 - - 0 0 - 2.931 2.888 3.045 - - 0 - 0.00%
2021-08-19 0 3.360 3.360 3.450 3.360 3.360 34,000 114,240 3.3600 2.931 2.931 3.010 2.931 2.931 38,975 2.9311 0.60%
2021-08-18 0 3.340 3.330 3.390 3.280 3.350 50,000 165,520 3.3104 2.914 2.905 2.957 2.861 2.922 57,316 2.8879 -0.89%
2021-08-17 0 3.370 3.370 3.450 3.360 3.450 56,000 190,280 3.3979 2.940 2.940 3.010 2.931 3.010 64,194 2.9642 -2.03%
2021-08-16 0 3.440 3.330 3.460 - - 0 0 - 3.001 2.905 3.018 - - 0 - 0.00%
2021-08-13 0 3.440 3.350 3.560 - - 0 0 - 3.001 2.922 3.106 - - 0 - 0.00%
2021-08-12 0 3.440 3.360 3.440 3.470 3.470 20,000 69,400 3.4700 3.001 2.931 3.001 3.027 3.027 22,926 3.0271 -0.86%
2021-08-11 0 3.470 3.400 3.470 3.470 3.470 12,000 41,640 3.4700 3.027 2.966 3.027 3.027 3.027 13,756 3.0271 0.29%
2021-08-10 0 3.460 3.430 3.480 3.450 3.490 68,000 235,020 3.4562 3.018 2.992 3.036 3.010 3.045 77,949 3.0150 -0.57%
2021-08-09 0 3.480 3.410 3.480 3.480 3.510 62,000 215,820 3.4810 3.036 2.975 3.036 3.036 3.062 71,071 3.0367 1.46%
2021-08-06 0 3.430 3.390 3.440 - - 0 0 - 2.992 2.957 3.001 - - 0 - -0.29%
2021-08-05 0 3.440 3.410 3.440 3.450 3.450 8,000 27,600 3.4500 3.001 2.975 3.001 3.010 3.010 9,171 3.0096 0.00%
2021-08-04 0 3.440 3.410 3.440 3.390 3.450 48,000 163,360 3.4033 3.001 2.975 3.001 2.957 3.010 55,023 2.9689 1.18%
2021-08-03 0 3.400 3.380 3.460 - - 0 0 - 2.966 2.949 3.018 - - 0 - 0.00%
2021-08-02 0 3.400 3.380 3.510 3.400 3.450 22,000 75,040 3.4109 2.966 2.949 3.062 2.966 3.010 25,219 2.9755 0.89%
2021-07-30 0 3.370 3.350 3.470 3.330 3.420 170,000 569,320 3.3489 2.940 2.922 3.027 2.905 2.983 194,873 2.9215 -5.60%
2021-07-29 0 3.570 3.530 3.570 3.530 3.600 26,000 92,700 3.5654 3.114 3.079 3.114 3.079 3.141 29,804 3.1103 0.00%
2021-07-28 0 3.570 3.410 3.570 3.570 3.580 6,000 21,440 3.5733 3.114 2.975 3.114 3.114 3.123 6,878 3.1172 2.00%
2021-07-27 0 3.500 3.370 3.570 3.500 3.560 92,000 324,120 3.5230 3.053 2.940 3.114 3.053 3.106 105,461 3.0734 -5.66%
2021-07-26 0 3.710 3.570 3.710 - - 0 0 - 3.236 3.114 3.236 - - 0 - -0.54%
2021-07-23 0 3.730 3.680 3.740 - - 0 0 - 3.254 3.210 3.263 - - 0 - 0.00%
2021-07-22 0 3.730 3.680 3.800 3.730 3.800 254,000 947,560 3.7306 3.254 3.210 3.315 3.254 3.315 291,164 3.2544 -0.27%
2021-07-21 0 3.740 3.640 3.960 3.640 3.740 68,868 256,544 3.7252 3.263 3.175 3.455 3.175 3.263 78,944 3.2497 1.63%
2021-07-20 0 3.680 3.680 3.740 3.680 3.680 120,000 441,600 3.6800 3.210 3.210 3.263 3.210 3.210 137,558 3.2103 -1.87%
2021-07-19 0 3.750 3.750 3.900 3.750 3.750 18,000 67,500 3.7500 3.271 3.271 3.402 3.271 3.271 20,634 3.2714 0.00%
2021-07-16 0 3.750 3.680 3.780 - - 0 0 - 3.271 3.210 3.298 - - 0 - 0.00%
2021-07-15 0 3.750 3.680 3.800 - - 0 0 - 3.271 3.210 3.315 - - 0 - 0.00%
2021-07-14 0 3.750 3.680 3.750 3.680 3.750 22,000 81,100 3.6864 3.271 3.210 3.271 3.210 3.271 25,219 3.2158 0.00%
2021-07-13 0 3.750 3.680 3.780 - - 0 0 - 3.271 3.210 3.298 - - 0 - 0.00%
2021-07-12 0 3.750 3.630 3.750 3.740 3.750 30,000 112,480 3.7493 3.271 3.167 3.271 3.263 3.271 34,389 3.2708 3.31%
2021-07-09 0 3.630 3.630 3.720 3.620 3.620 10,000 36,200 3.6200 3.167 3.167 3.245 3.158 3.158 11,463 3.1579 0.28%
2021-07-08 0 3.620 3.530 3.770 3.620 3.620 2,000 7,240 3.6200 3.158 3.079 3.289 3.158 3.158 2,293 3.1579 -1.63%
2021-07-07 0 3.680 3.510 3.730 - - 0 0 - 3.210 3.062 3.254 - - 0 - 0.00%
2021-07-06 0 3.680 3.530 3.680 - - 0 0 - 3.210 3.079 3.210 - - 0 - -1.34%
2021-07-05 0 3.730 3.680 3.730 - - 0 0 - 3.254 3.210 3.254 - - 0 - 0.00%
2021-07-02 0 3.730 3.640 3.730 - - 0 0 - 3.254 3.175 3.254 - - 0 - 0.00%
2021-06-30 0 3.730 3.700 4.000 3.720 3.730 152,000 566,140 3.7246 3.254 3.228 3.489 3.245 3.254 174,240 3.2492 0.27%
2021-06-29 0 3.720 3.650 3.750 3.650 3.720 122,000 450,640 3.6938 3.245 3.184 3.271 3.184 3.245 139,850 3.2223 -0.53%
2021-06-28 0 3.740 3.660 3.740 3.650 3.740 38,000 138,980 3.6574 3.263 3.193 3.263 3.184 3.263 43,560 3.1905 2.19%
2021-06-25 0 3.660 3.660 3.680 3.610 3.660 174,000 633,720 3.6421 3.193 3.193 3.210 3.149 3.193 199,459 3.1772 0.83%
2021-06-24 0 3.630 3.630 3.730 3.630 3.630 28,000 101,820 3.6364 3.167 3.167 3.254 3.167 3.167 32,097 3.1723 0.00%
2021-06-23 0 3.630 3.630 3.730 3.620 3.640 56,000 203,040 3.6257 3.167 3.167 3.254 3.158 3.175 64,194 3.1629 0.28%
2021-06-22 0 3.620 3.600 3.620 3.610 3.650 90,000 325,600 3.6178 3.158 3.141 3.158 3.149 3.184 103,168 3.1560 0.84%
2021-06-21 0 3.590 3.590 3.640 3.580 3.640 34,000 122,560 3.6047 3.132 3.132 3.175 3.123 3.175 38,975 3.1446 -0.55%
2021-06-18 0 3.610 3.600 3.720 - - 0 0 - 3.149 3.141 3.245 - - 0 - 0.00%
2021-06-17 0 3.610 3.610 3.680 3.610 3.620 84,000 303,800 3.6167 3.149 3.149 3.210 3.149 3.158 96,290 3.1550 -0.55%
2021-06-16 0 3.630 3.610 3.680 3.570 3.630 38,000 136,400 3.5895 3.167 3.149 3.210 3.114 3.167 43,560 3.1313 0.55%
2021-06-15 0 3.610 3.600 3.660 3.570 3.630 80,000 288,100 3.6013 3.149 3.141 3.193 3.114 3.167 91,705 3.1416 0.28%
2021-06-11 0 3.600 3.580 3.600 3.560 3.700 122,000 435,720 3.5715 3.141 3.123 3.141 3.106 3.228 139,850 3.1156 1.69%
2021-06-10 0 3.540 3.520 4.000 - - 0 0 - 3.088 3.071 3.489 - - 0 - 0.00%
2021-06-09 0 3.540 3.530 3.540 3.540 3.560 46,000 163,060 3.5448 3.088 3.079 3.088 3.088 3.106 52,730 3.0923 0.57%
2021-06-08 0 3.520 3.520 3.590 3.500 3.550 280,000 980,200 3.5007 3.071 3.071 3.132 3.053 3.097 320,968 3.0539 -2.22%
2021-06-07 0 3.600 3.570 3.600 3.570 3.600 24,353 86,979 3.5716 3.141 3.114 3.141 3.114 3.141 27,916 3.1157 0.84%
2021-06-04 0 3.570 3.570 3.680 3.570 3.600 52,000 187,080 3.5977 3.114 3.114 3.210 3.114 3.141 59,608 3.1385 -3.51%
2021-06-03 0 3.700 3.630 3.850 - - 0 0 - 3.228 3.167 3.359 - - 0 - 0.00%
2021-06-02 0 3.700 3.680 3.790 3.700 3.700 4,000 14,800 3.7000 3.228 3.210 3.306 3.228 3.228 4,585 3.2277 0.00%
2021-06-01 0 3.700 3.630 3.700 - - 0 0 - 3.228 3.167 3.228 - - 0 - 0.00%
2021-05-31 0 3.700 3.630 3.700 - - 0 0 - 3.228 3.167 3.228 - - 0 - 0.00%
2021-05-28 0 3.700 3.680 3.700 3.700 3.700 156,000 577,200 3.7000 3.228 3.210 3.228 3.228 3.228 178,825 3.2277 0.27%
2021-05-27 0 3.690 3.620 3.700 3.500 3.690 42,255 151,062 3.5750 3.219 3.158 3.228 3.053 3.219 48,437 3.1187 -0.54%
2021-05-26 0 3.780 3.650 3.780 - - 0 0 - 3.236 3.125 3.236 - - 0 - -0.53%
2021-05-25 0 3.800 3.780 3.800 3.780 3.800 10,624 40,207 3.7845 3.254 3.236 3.254 3.236 3.254 12,408 3.2404 1.88%
2021-05-24 0 3.730 3.700 3.750 - - 0 0 - 3.194 3.168 3.211 - - 0 - 0.00%
2021-05-21 0 3.730 3.740 3.790 3.710 3.750 84,000 314,480 3.7438 3.194 3.202 3.245 3.177 3.211 98,107 3.2055 -1.32%
2021-05-20 0 3.780 3.740 3.860 3.730 3.850 10,000 38,120 3.8120 3.236 3.202 3.305 3.194 3.296 11,679 3.2639 -2.07%
2021-05-18 0 3.860 3.680 3.890 3.830 3.860 6,000 23,040 3.8400 3.305 3.151 3.331 3.279 3.305 7,008 3.2878 1.05%
2021-05-17 0 3.820 3.720 3.820 3.750 3.840 14,000 52,680 3.7629 3.271 3.185 3.271 3.211 3.288 16,351 3.2218 -1.29%
2021-05-14 0 3.870 3.520 3.870 3.480 3.880 6,000 22,020 3.6700 3.314 3.014 3.314 2.980 3.322 7,008 3.1423 4.59%
2021-05-13 0 3.700 3.550 3.890 3.700 3.700 10,000 37,000 3.7000 3.168 3.040 3.331 3.168 3.168 11,679 3.1680 -1.33%
2021-05-12 0 3.750 3.700 3.760 - - 0 0 - 3.211 3.168 3.219 - - 0 - -0.79%
2021-05-11 0 3.780 3.700 3.800 - - 0 0 - 3.236 3.168 3.254 - - 0 - -2.07%
2021-05-10 0 3.860 3.760 3.890 - - 0 0 - 3.305 3.219 3.331 - - 0 - -0.26%
2021-05-07 0 3.870 3.750 3.900 3.900 3.910 42,000 163,820 3.9005 3.314 3.211 3.339 3.339 3.348 49,054 3.3396 -0.77%
2021-05-06 0 3.900 3.730 3.900 - - 0 0 - 3.339 3.194 3.339 - - 0 - 0.00%
2021-05-05 0 3.900 3.730 3.900 3.900 3.900 4,000 15,600 3.9000 3.339 3.194 3.339 3.339 3.339 4,672 3.3392 2.36%
2021-05-04 0 3.810 3.750 3.900 - - 0 0 - 3.262 3.211 3.339 - - 0 - 0.00%
2021-05-03 0 3.810 3.700 3.900 - - 0 0 - 3.262 3.168 3.339 - - 0 - 0.00%
2021-04-30 0 3.810 3.700 3.900 - - 0 0 - 3.262 3.168 3.339 - - 0 - 0.00%
2021-04-29 0 3.810 3.620 3.900 - - 0 0 - 3.262 3.099 3.339 - - 0 - 0.00%
2021-04-28 0 3.810 3.750 3.820 3.720 3.810 8,000 29,940 3.7425 3.262 3.211 3.271 3.185 3.262 9,344 3.2044 0.79%
2021-04-27 0 3.780 3.720 4.000 - - 0 0 - 3.236 3.185 3.425 - - 0 - 0.00%
2021-04-26 0 3.780 3.730 3.990 3.780 3.810 4,000 15,180 3.7950 3.236 3.194 3.416 3.236 3.262 4,672 3.2493 -0.53%
2021-04-23 0 3.800 3.550 3.930 3.800 3.800 2,000 7,600 3.8000 3.254 3.040 3.365 3.254 3.254 2,336 3.2536 2.70%
2021-04-22 0 3.700 3.700 3.930 3.700 3.730 52,000 192,820 3.7081 3.168 3.168 3.365 3.168 3.194 60,733 3.1749 -2.63%
2021-04-21 0 3.800 3.700 3.950 3.800 3.800 2,000 7,600 3.8000 3.254 3.168 3.382 3.254 3.254 2,336 3.2536 -3.80%
2021-04-20 0 3.950 3.820 3.950 - - 0 0 - 3.382 3.271 3.382 - - 0 - 0.00%
2021-04-19 0 3.950 3.820 3.950 - - 0 0 - 3.382 3.271 3.382 - - 0 - 0.00%
2021-04-16 0 3.950 3.800 4.000 - - 0 0 - 3.382 3.254 3.425 - - 0 - 0.00%
2021-04-15 0 3.950 3.800 3.950 - - 0 0 - 3.382 3.254 3.382 - - 0 - 0.00%
2021-04-14 0 3.950 3.700 3.950 3.830 3.950 20,000 78,760 3.9380 3.382 3.168 3.382 3.279 3.382 23,359 3.3717 3.95%
2021-04-13 0 3.800 3.800 3.900 3.750 3.920 30,000 114,500 3.8167 3.254 3.254 3.339 3.211 3.356 35,038 3.2679 -2.06%
2021-04-12 0 3.880 3.820 4.000 - - 0 0 - 3.322 3.271 3.425 - - 0 - 0.00%
2021-04-09 0 3.880 3.830 3.950 - - 0 0 - 3.322 3.279 3.382 - - 0 - 0.00%
2021-04-08 0 3.880 3.820 3.900 3.880 3.950 158,922 627,491 3.9484 3.322 3.271 3.339 3.322 3.382 185,612 3.3807 -1.77%
2021-04-07 0 3.950 3.820 3.950 - - 0 0 - 3.382 3.271 3.382 - - 0 - 0.00%
2021-04-01 0 3.950 3.800 3.950 3.950 3.950 6,000 23,700 3.9500 3.382 3.254 3.382 3.382 3.382 7,008 3.3820 -0.75%
2021-03-31 0 3.980 3.350 3.990 3.980 3.980 28,000 111,440 3.9800 3.408 2.868 3.416 3.408 3.408 32,702 3.4077 0.00%
2021-03-30 0 3.980 3.930 3.980 - - 0 0 - 3.408 3.365 3.408 - - 0 - 0.00%
2021-03-29 0 3.980 3.960 3.990 3.980 3.990 130,000 517,440 3.9803 3.408 3.391 3.416 3.408 3.416 151,832 3.4080 0.76%
2021-03-26 0 3.950 3.880 3.950 3.830 3.950 8,000 31,100 3.8875 3.382 3.322 3.382 3.279 3.382 9,344 3.3285 5.90%
2021-03-25 0 3.730 3.580 3.910 - - 0 0 - 3.194 3.065 3.348 - - 0 - 0.00%
2021-03-24 0 3.730 3.650 3.970 - - 0 0 - 3.194 3.125 3.399 - - 0 - 0.00%
2021-03-23 0 3.730 3.740 3.950 3.310 4.130 4,000 14,880 3.7200 3.194 3.202 3.382 2.834 3.536 4,672 3.1851 -4.85%
2021-03-22 0 3.920 - 3.920 - - 0 0 - 3.356 - 3.356 - - 0 - 0.00%
2021-03-19 0 3.920 3.900 3.980 - - 0 0 - 3.356 3.339 3.408 - - 0 - 0.00%
2021-03-18 0 3.920 3.900 3.970 3.920 3.980 14,000 55,600 3.9714 3.356 3.339 3.399 3.356 3.408 16,351 3.4004 3.16%
2021-03-17 0 3.800 3.750 3.940 3.800 3.990 36,000 142,940 3.9706 3.254 3.211 3.373 3.254 3.416 42,046 3.3996 -4.76%
2021-03-16 0 3.990 3.960 3.990 3.960 4.000 14,000 55,820 3.9871 3.416 3.391 3.416 3.391 3.425 16,351 3.4138 0.76%
2021-03-15 0 3.960 3.930 3.990 3.960 3.990 6,000 23,840 3.9733 3.391 3.365 3.416 3.391 3.416 7,008 3.4020 0.00%
2021-03-12 0 3.960 3.950 3.960 - - 0 0 - 3.391 3.382 3.391 - - 0 - 0.00%
2021-03-11 0 3.960 3.930 3.990 3.960 4.000 8,000 31,920 3.9900 3.391 3.365 3.416 3.391 3.425 9,344 3.4163 -0.75%
2021-03-10 0 3.990 3.600 3.990 4.000 4.000 4,000 16,000 4.0000 3.416 3.082 3.416 3.425 3.425 4,672 3.4248 -0.25%
2021-03-09 0 4.000 3.900 4.000 - - 0 0 - 3.425 3.339 3.425 - - 0 - -1.23%
2021-03-08 0 4.050 3.900 4.050 - - 0 0 - 3.468 3.339 3.468 - - 0 - -1.22%
2021-03-05 0 4.100 3.900 4.150 - - 0 0 - 3.510 3.339 3.553 - - 0 - 0.00%
2021-03-04 0 4.100 3.960 4.100 - - 0 0 - 3.510 3.391 3.510 - - 0 - 0.00%
2021-03-03 0 4.100 3.930 4.100 - - 0 0 - 3.510 3.365 3.510 - - 0 - 0.00%
2021-03-02 0 4.100 3.920 4.100 - - 0 0 - 3.510 3.356 3.510 - - 0 - 0.00%
2021-03-01 0 4.100 3.700 4.100 - - 0 0 - 3.510 3.168 3.510 - - 0 - 0.00%
2021-02-26 0 4.100 3.800 4.100 - - 0 0 - 3.510 3.254 3.510 - - 0 - 0.00%
2021-02-25 0 4.100 3.720 4.120 - - 0 0 - 3.510 3.185 3.528 - - 0 - 0.00%
2021-02-24 0 4.100 4.010 4.150 4.050 4.100 288,000 1,174,100 4.0767 3.510 3.433 3.553 3.468 3.510 336,367 3.4905 0.00%
2021-02-23 0 4.100 3.900 4.150 - - 0 0 - 3.510 3.339 3.553 - - 0 - 0.00%
2021-02-22 0 4.100 4.020 4.260 4.080 4.100 24,000 98,200 4.0917 3.510 3.442 3.647 3.493 3.510 28,031 3.5033 0.49%
2021-02-19 0 4.080 4.030 4.080 - - 0 0 - 3.493 3.451 3.493 - - 0 - 0.00%
2021-02-18 0 4.080 3.750 4.150 - - 0 0 - 3.493 3.211 3.553 - - 0 - 0.00%
2021-02-17 0 4.080 4.040 4.110 4.040 4.150 88,000 356,980 4.0566 3.493 3.459 3.519 3.459 3.553 102,779 3.4733 0.49%
2021-02-16 0 4.060 4.020 4.200 3.980 4.060 44,000 178,040 4.0464 3.476 3.442 3.596 3.408 3.476 51,389 3.4645 2.27%
2021-02-11 0 3.970 3.850 3.980 - - 0 0 - 3.399 3.296 3.408 - - 0 - 0.00%
2021-02-10 0 3.970 3.950 4.000 3.970 3.970 4,000 15,880 3.9700 3.399 3.382 3.425 3.399 3.399 4,672 3.3991 0.00%
2021-02-09 0 3.970 3.950 4.100 3.950 4.000 70,000 278,940 3.9849 3.399 3.382 3.510 3.382 3.425 81,756 3.4119 0.00%
2021-02-08 0 3.970 3.850 3.970 - - 0 0 - 3.399 3.296 3.399 - - 0 - 0.00%
2021-02-05 0 3.970 3.850 3.970 3.970 3.990 6,000 23,900 3.9833 3.399 3.296 3.399 3.399 3.416 7,008 3.4106 0.51%
2021-02-04 0 3.950 3.930 3.950 3.800 3.950 1,018,000 3,918,700 3.8494 3.382 3.365 3.382 3.254 3.382 1,188,965 3.2959 2.60%
2021-02-03 0 3.850 3.800 3.850 - - 0 0 - 3.296 3.254 3.296 - - 0 - 0.00%
2021-02-02 0 3.850 3.800 3.850 3.850 3.850 2,000,000 7,700,000 3.8500 3.296 3.254 3.296 3.296 3.296 2,335,884 3.2964 -0.26%
2021-02-01 0 3.860 3.850 3.990 - - 0 0 - 3.305 3.296 3.416 - - 0 - 0.00%
2021-01-29 0 3.860 3.860 3.970 3.860 3.860 8,000 30,880 3.8600 3.305 3.305 3.399 3.305 3.305 9,344 3.3050 -1.28%
2021-01-28 0 3.910 3.850 3.970 - - 0 0 - 3.348 3.296 3.399 - - 0 - 0.00%
2021-01-27 0 3.910 3.900 3.980 - - 0 0 - 3.348 3.339 3.408 - - 0 - 0.00%
2021-01-26 0 3.910 3.910 3.990 3.900 3.900 4,000 15,600 3.9000 3.348 3.348 3.416 3.339 3.339 4,672 3.3392 0.26%
2021-01-25 0 3.900 3.900 4.000 3.900 4.000 32,000 126,980 3.9681 3.339 3.339 3.425 3.339 3.425 37,374 3.3975 -2.50%
2021-01-22 0 4.000 3.970 4.000 3.920 4.000 4,000 15,840 3.9600 3.425 3.399 3.425 3.356 3.425 4,672 3.3906 1.27%
2021-01-21 0 3.950 3.950 4.160 3.950 3.950 50,000 197,500 3.9500 3.382 3.382 3.562 3.382 3.382 58,397 3.3820 0.00%
2021-01-20 0 3.950 3.710 3.980 - - 0 0 - 3.382 3.177 3.408 - - 0 - 0.00%
2021-01-19 0 3.950 3.950 - 3.850 3.950 102,000 400,880 3.9302 3.382 3.382 - 3.296 3.382 119,130 3.3651 2.07%
2021-01-18 0 3.870 3.800 3.980 - - 0 0 - 3.314 3.254 3.408 - - 0 - 0.00%
2021-01-15 0 3.870 3.870 3.900 3.780 3.900 14,000 53,380 3.8129 3.314 3.314 3.339 3.236 3.339 16,351 3.2646 0.52%
2021-01-14 0 3.850 3.850 3.950 3.800 3.940 4,000 15,480 3.8700 3.296 3.296 3.382 3.254 3.373 4,672 3.3135 -0.52%
2021-01-13 0 3.870 3.800 3.890 - - 0 0 - 3.314 3.254 3.331 - - 0 - 0.00%
2021-01-12 0 3.870 3.800 3.890 3.800 3.870 12,000 46,020 3.8350 3.314 3.254 3.331 3.254 3.314 14,015 3.2836 0.00%
2021-01-11 0 3.870 3.750 3.870 3.820 3.870 102,000 389,740 3.8210 3.314 3.211 3.314 3.271 3.314 119,130 3.2715 1.84%
2021-01-08 0 3.800 3.680 3.900 - - 0 0 - 3.254 3.151 3.339 - - 0 - 0.00%
2021-01-07 0 3.800 3.650 3.900 3.800 3.800 46,000 175,520 3.8157 3.254 3.125 3.339 3.254 3.254 53,725 3.2670 0.00%
2021-01-06 0 3.800 3.650 3.800 - - 0 0 - 3.254 3.125 3.254 - - 0 - 0.00%
2021-01-05 0 3.800 3.620 3.800 - - 0 0 - 3.254 3.099 3.254 - - 0 - 0.00%
2021-01-04 0 3.800 3.480 3.800 - - 0 0 - 3.254 2.980 3.254 - - 0 - 0.00%
2020-12-31 0 3.800 3.800 3.830 - - 0 0 - 3.254 3.254 3.279 - - 0 - 1.33%
2020-12-30 0 3.750 3.600 3.770 3.700 3.750 150,000 555,100 3.7007 3.211 3.082 3.228 3.168 3.211 175,191 3.1685 1.35%
2020-12-29 0 3.700 3.700 3.800 - - 0 0 - 3.168 3.168 3.254 - - 0 - 1.37%
2020-12-28 0 3.650 3.610 3.720 3.540 3.650 242,000 880,600 3.6388 3.125 3.091 3.185 3.031 3.125 282,642 3.1156 1.39%
2020-12-24 0 3.600 3.600 3.650 3.550 3.600 88,000 316,500 3.5966 3.082 3.082 3.125 3.040 3.082 102,779 3.0794 2.86%
2020-12-23 0 3.500 3.260 3.500 - - 0 0 - 2.997 2.791 2.997 - - 0 - 0.00%
2020-12-22 0 3.500 3.230 3.600 - - 0 0 - 2.997 2.766 3.082 - - 0 - 0.00%
2020-12-21 0 3.500 3.380 3.500 3.500 3.500 6,000 20,880 3.4800 2.997 2.894 2.997 2.997 2.997 7,008 2.9796 4.17%
2020-12-18 0 3.360 3.360 3.500 - - 0 0 - 2.877 2.877 2.997 - - 0 - 0.30%
2020-12-17 0 3.350 3.340 3.500 - - 0 0 - 2.868 2.860 2.997 - - 0 - 0.60%
2020-12-16 0 3.330 3.310 3.350 - - 0 0 - 2.851 2.834 2.868 - - 0 - 0.00%
2020-12-15 0 3.330 3.330 3.650 3.330 3.390 4,000 13,440 3.3600 2.851 2.851 3.125 2.851 2.903 4,672 2.8769 -1.77%
2020-12-14 0 3.390 3.330 3.390 3.390 3.390 2,000 6,780 3.3900 2.903 2.851 2.903 2.903 2.903 2,336 2.9025 0.59%
2020-12-11 0 3.370 3.370 3.610 - - 0 0 - 2.885 2.885 3.091 - - 0 - 1.51%
2020-12-10 0 3.320 3.320 3.340 3.300 3.340 354,000 1,173,140 3.3140 2.843 2.843 2.860 2.825 2.860 413,452 2.8374 -5.14%
2020-12-09 0 3.500 3.400 3.500 - - 0 0 - 2.997 2.911 2.997 - - 0 - 0.00%
2020-12-08 0 3.500 3.450 3.510 3.450 3.510 80,000 279,560 3.4945 2.997 2.954 3.005 2.954 3.005 93,435 2.9920 -2.78%
2020-12-07 0 3.600 3.570 3.600 3.600 3.600 2,000 7,200 3.6000 3.082 3.057 3.082 3.082 3.082 2,336 3.0823 0.00%
2020-12-04 0 3.600 3.570 3.600 3.600 3.600 20,000 72,000 3.6000 3.082 3.057 3.082 3.082 3.082 23,359 3.0823 -2.70%
2020-12-03 0 3.700 3.160 3.700 - - 0 0 - 3.168 2.706 3.168 - - 0 - 0.00%
2020-12-02 0 3.700 3.170 3.700 - - 0 0 - 3.168 2.714 3.168 - - 0 - -0.54%
2020-12-01 0 3.720 - 3.720 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
2020-11-30 0 3.720 - 3.720 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
2020-11-27 0 3.720 - 3.720 - - 0 0 - 3.185 - 3.185 - - 0 - 0.00%
2020-11-26 0 3.720 3.620 3.730 - - 0 0 - 3.185 3.099 3.194 - - 0 - 0.00%
2020-11-25 0 3.720 3.600 3.720 - - 0 0 - 3.185 3.082 3.185 - - 0 - 0.00%
2020-11-24 0 3.720 3.200 3.740 3.720 3.720 20,000 74,400 3.7200 3.185 2.740 3.202 3.185 3.185 23,359 3.1851 0.54%
2020-11-23 0 3.700 3.160 3.720 - - 0 0 - 3.168 2.706 3.185 - - 0 - 0.00%
2020-11-20 0 3.700 3.630 3.710 - - 0 0 - 3.168 3.108 3.177 - - 0 - 0.00%
2020-11-19 0 3.700 3.650 3.710 3.700 3.700 102,000 377,400 3.7000 3.168 3.125 3.177 3.168 3.168 119,130 3.1680 0.00%
2020-11-18 0 3.700 3.700 3.720 3.630 3.630 6,000 21,780 3.6300 3.168 3.168 3.185 3.108 3.108 7,008 3.1080 -0.27%
2020-11-17 0 3.710 3.700 3.720 - - 0 0 - 3.177 3.168 3.185 - - 0 - 0.00%
2020-11-16 0 3.710 3.310 3.730 - - 0 0 - 3.177 2.834 3.194 - - 0 - 0.00%
2020-11-13 0 3.710 3.650 3.720 3.700 3.710 30,000 111,200 3.7067 3.177 3.125 3.185 3.168 3.177 35,038 3.1737 0.27%
2020-11-12 0 3.700 3.650 3.720 3.700 3.700 478,000 1,768,600 3.7000 3.168 3.125 3.185 3.168 3.168 558,276 3.1680 0.54%
2020-11-11 0 3.680 3.630 3.700 - - 0 0 - 3.151 3.108 3.168 - - 0 - 0.00%
2020-11-10 0 3.680 3.160 3.680 - - 0 0 - 3.151 2.706 3.151 - - 0 - 0.00%
2020-11-09 0 3.680 3.620 3.680 3.660 3.680 6,000 22,040 3.6733 3.151 3.099 3.151 3.134 3.151 7,008 3.1451 0.55%
2020-11-06 0 3.660 3.600 3.660 - - 0 0 - 3.134 3.082 3.134 - - 0 - 0.00%
2020-11-05 0 3.660 3.610 3.660 3.650 3.660 162,000 591,340 3.6502 3.134 3.091 3.134 3.125 3.134 189,207 3.1254 1.67%
2020-11-04 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 3.082 3.082 3.125 3.082 3.082 2,336 3.0823 -1.37%
2020-11-03 0 3.650 3.160 3.660 - - 0 0 - 3.125 2.706 3.134 - - 0 - 0.00%
2020-11-02 0 3.650 3.650 3.680 3.600 3.650 174,000 628,700 3.6132 3.125 3.125 3.151 3.082 3.125 203,222 3.0937 0.00%
2020-10-30 0 3.650 3.600 3.660 - - 0 0 - 3.125 3.082 3.134 - - 0 - 0.00%
2020-10-29 0 3.650 3.600 3.660 3.640 3.650 60,000 218,800 3.6467 3.125 3.082 3.134 3.117 3.125 70,077 3.1223 0.27%
2020-10-28 0 3.640 3.560 3.650 3.630 3.640 50,376 183,227 3.6372 3.117 3.048 3.125 3.108 3.117 58,836 3.1142 0.00%
2020-10-27 0 3.640 3.600 3.640 - - 0 0 - 3.117 3.082 3.117 - - 0 - 0.00%
2020-10-23 0 3.640 3.600 3.650 - - 0 0 - 3.117 3.082 3.125 - - 0 - 0.00%
2020-10-22 0 3.640 3.640 3.660 3.640 3.640 40,000 145,600 3.6400 3.117 3.117 3.134 3.117 3.117 46,718 3.1166 0.55%
2020-10-21 0 3.620 3.600 3.620 - - 0 0 - 3.099 3.082 3.099 - - 0 - 0.00%
2020-10-20 0 3.620 3.600 3.630 3.600 3.620 120,000 433,000 3.6083 3.099 3.082 3.108 3.082 3.099 140,153 3.0895 0.56%
2020-10-19 0 3.600 3.600 3.670 3.600 3.650 184,000 663,900 3.6082 3.082 3.082 3.142 3.082 3.125 214,901 3.0893 -1.64%
2020-10-16 0 3.660 3.660 3.700 3.650 3.660 90,000 328,660 3.6518 3.134 3.134 3.168 3.125 3.134 105,115 3.1267 0.83%
2020-10-15 0 3.630 3.610 3.770 - - 0 0 - 3.108 3.091 3.228 - - 0 - 0.00%
2020-10-14 0 3.630 3.630 3.660 3.600 3.650 52,000 189,700 3.6481 3.108 3.108 3.134 3.082 3.125 60,733 3.1235 -0.55%
2020-10-12 0 3.650 3.600 3.820 - - 0 0 - 3.125 3.082 3.271 - - 0 - 0.00%
2020-10-09 0 3.650 3.600 4.600 3.650 3.650 52,000 189,800 3.6500 3.125 3.082 3.939 3.125 3.125 60,733 3.1252 0.83%
2020-10-08 0 3.620 3.500 3.620 - - 0 0 - 3.099 2.997 3.099 - - 0 - -0.82%
2020-10-07 0 3.650 3.500 3.720 3.650 3.650 2,000 7,300 3.6500 3.125 2.997 3.185 3.125 3.125 2,336 3.1252 0.00%
2020-10-06 0 3.650 3.580 3.750 3.630 3.650 338,000 1,232,120 3.6453 3.125 3.065 3.211 3.108 3.125 394,764 3.1212 0.55%
2020-10-05 0 3.630 3.200 3.640 - - 0 0 - 3.108 2.740 3.117 - - 0 - 0.00%
2020-09-30 0 3.630 3.560 3.650 3.560 3.630 59,294 214,941 3.6250 3.108 3.048 3.125 3.048 3.108 69,252 3.1038 0.83%
2020-09-29 0 3.600 3.580 3.640 3.450 3.600 245,010 878,975 3.5875 3.082 3.065 3.117 2.954 3.082 286,158 3.0716 0.00%
2020-09-28 0 3.600 3.580 3.640 - - 0 0 - 3.082 3.065 3.117 - - 0 - 0.00%
2020-09-25 0 3.600 3.600 3.660 3.600 3.600 122,000 439,200 3.6000 3.082 3.082 3.134 3.082 3.082 142,489 3.0823 -1.37%
2020-09-24 0 3.650 3.640 3.700 3.600 3.650 186,000 672,900 3.6177 3.125 3.117 3.168 3.082 3.125 217,237 3.0975 0.27%
2020-09-23 0 3.640 3.200 3.650 - - 0 0 - 3.117 2.740 3.125 - - 0 - 0.00%
2020-09-22 0 3.640 3.200 3.650 - - 0 0 - 3.117 2.740 3.125 - - 0 - 0.00%
2020-09-21 0 3.640 3.200 3.750 - - 0 0 - 3.117 2.740 3.211 - - 0 - 0.00%
2020-09-18 0 3.640 3.550 3.800 - - 0 0 - 3.117 3.040 3.254 - - 0 - 0.00%
2020-09-17 0 3.650 3.220 3.800 - - 0 0 - 3.117 2.749 3.245 - - 0 - 0.00%
2020-09-16 0 3.650 3.600 3.780 - - 0 0 - 3.117 3.074 3.228 - - 0 - 0.00%
2020-09-15 0 3.650 3.500 3.750 - - 0 0 - 3.117 2.989 3.202 - - 0 - 0.00%
2020-09-14 0 3.650 3.600 3.800 3.600 3.650 114,000 413,760 3.6295 3.117 3.074 3.245 3.074 3.117 133,511 3.0991 1.39%
2020-09-11 0 3.600 3.500 3.650 - - 0 0 - 3.074 2.989 3.117 - - 0 - 0.00%
2020-09-10 0 3.600 3.500 3.650 - - 0 0 - 3.074 2.989 3.117 - - 0 - 0.00%
2020-09-09 0 3.600 3.500 3.650 - - 0 0 - 3.074 2.989 3.117 - - 0 - 0.00%
2020-09-08 0 3.600 3.500 3.650 3.500 3.600 220,000 782,640 3.5575 3.074 2.989 3.117 2.989 3.074 257,653 3.0376 0.84%
2020-09-07 0 3.570 3.330 3.570 - - 0 0 - 3.048 2.843 3.048 - - 0 - 0.00%
2020-09-04 0 3.570 3.510 3.570 - - 0 0 - 3.048 2.997 3.048 - - 0 - 0.00%
2020-09-03 0 3.570 3.520 3.630 - - 0 0 - 3.048 3.006 3.100 - - 0 - 0.00%
2020-09-02 0 3.570 3.500 3.600 - - 0 0 - 3.048 2.989 3.074 - - 0 - 0.00%
2020-09-01 0 3.570 3.420 3.590 3.570 3.570 2,000 7,140 3.5700 3.048 2.920 3.065 3.048 3.048 2,342 3.0483 -1.11%
2020-08-31 0 3.610 3.490 3.620 3.540 3.620 6,000 21,540 3.5900 3.082 2.980 3.091 3.023 3.091 7,027 3.0654 3.74%
2020-08-28 0 3.480 3.480 3.550 - - 0 0 - 2.971 2.971 3.031 - - 0 - 2.65%
2020-08-27 0 3.390 3.390 3.570 - - 0 0 - 2.895 2.895 3.048 - - 0 - 0.00%
2020-08-26 0 3.390 3.390 3.550 3.380 3.420 106,000 360,280 3.3989 2.895 2.895 3.031 2.886 2.920 124,142 2.9022 1.80%
2020-08-25 0 3.330 3.300 3.380 - - 0 0 - 2.843 2.818 2.886 - - 0 - 0.00%
2020-08-24 0 3.330 3.220 3.380 3.330 3.330 10,000 33,300 3.3300 2.843 2.749 2.886 2.843 2.843 11,712 2.8434 0.00%
2020-08-21 0 3.330 3.330 3.350 3.330 3.330 4,000 13,320 3.3300 2.843 2.843 2.860 2.843 2.843 4,685 2.8434 0.00%
2020-08-20 0 3.330 3.210 3.380 - - 0 0 - 2.843 2.741 2.886 - - 0 - -1.19%
2020-08-19 0 3.370 3.230 3.380 - - 0 0 - 2.878 2.758 2.886 - - 0 - -0.30%
2020-08-18 0 3.380 3.260 3.380 - - 0 0 - 2.886 2.784 2.886 - - 0 - 0.00%
2020-08-17 0 3.380 3.260 3.400 3.360 3.380 4,000 13,480 3.3700 2.886 2.784 2.903 2.869 2.886 4,685 2.8775 1.20%
2020-08-14 0 3.340 3.260 3.350 3.220 3.390 45,580 150,896 3.3106 2.852 2.784 2.860 2.749 2.895 53,381 2.8268 4.37%
2020-08-13 0 3.200 3.200 3.300 3.200 3.270 340,000 1,096,920 3.2262 2.732 2.732 2.818 2.732 2.792 398,191 2.7548 -3.03%
2020-08-12 0 3.300 3.250 3.400 3.300 3.300 150,000 495,000 3.3000 2.818 2.775 2.903 2.818 2.818 175,673 2.8177 -2.94%
2020-08-11 0 3.400 3.310 3.450 3.310 3.410 78,000 264,100 3.3859 2.903 2.826 2.946 2.826 2.912 91,350 2.8911 -2.58%
2020-08-10 0 3.490 3.300 3.490 - - 0 0 - 2.980 2.818 2.980 - - 0 - 0.00%
2020-08-07 0 3.490 3.300 3.690 - - 0 0 - 2.980 2.818 3.151 - - 0 - 0.00%
2020-08-06 0 3.490 3.340 3.750 - - 0 0 - 2.980 2.852 3.202 - - 0 - 0.00%
2020-08-05 0 3.490 3.350 3.490 - - 0 0 - 2.980 2.860 2.980 - - 0 - 0.00%
2020-08-04 0 3.490 3.450 3.490 3.470 3.540 28,000 98,200 3.5071 2.980 2.946 2.980 2.963 3.023 32,792 2.9946 -4.64%
2020-08-03 0 3.660 3.370 3.750 - - 0 0 - 3.125 2.878 3.202 - - 0 - 0.00%
2020-07-31 0 3.660 3.500 3.750 - - 0 0 - 3.125 2.989 3.202 - - 0 - 0.00%
2020-07-30 0 3.660 3.500 3.690 - - 0 0 - 3.125 2.989 3.151 - - 0 - -0.81%
2020-07-29 0 3.690 3.310 3.700 - - 0 0 - 3.151 2.826 3.159 - - 0 - -0.27%
2020-07-28 0 3.700 3.480 3.690 3.550 3.750 22,000 78,500 3.5682 3.159 2.971 3.151 3.031 3.202 25,765 3.0467 4.23%
2020-07-27 0 3.550 3.410 3.550 3.550 3.550 30,000 106,500 3.5500 3.031 2.912 3.031 3.031 3.031 35,135 3.0312 -0.84%
2020-07-24 0 3.580 3.580 4.000 3.520 3.580 132,000 467,000 3.5379 3.057 3.057 3.415 3.006 3.057 154,592 3.0209 0.28%
2020-07-23 0 3.570 3.550 4.000 3.570 3.570 8,000 28,560 3.5700 3.048 3.031 3.415 3.048 3.048 9,369 3.0483 -0.28%
2020-07-22 0 3.580 3.550 3.700 3.550 3.580 64,000 228,880 3.5763 3.057 3.031 3.159 3.031 3.057 74,954 3.0536 0.85%
2020-07-21 0 3.550 3.520 3.570 3.520 3.550 274,000 969,480 3.5382 3.031 3.006 3.048 3.006 3.031 320,895 3.0212 0.85%
2020-07-20 0 3.520 3.500 3.530 3.500 3.530 530,000 1,855,900 3.5017 3.006 2.989 3.014 2.989 3.014 620,710 2.9900 3.23%
2020-07-17 0 3.410 3.410 3.540 3.400 3.550 5,816,000 20,487,200 3.5226 2.912 2.912 3.023 2.903 3.031 6,811,413 3.0078 0.00%
2020-07-16 0 3.410 3.400 3.450 3.410 3.410 202,000 688,820 3.4100 2.912 2.903 2.946 2.912 2.912 236,572 2.9117 -2.29%
2020-07-15 0 3.490 3.300 3.540 - - 0 0 - 2.980 2.818 3.023 - - 0 - 0.00%
2020-07-14 0 3.490 3.350 3.550 - - 0 0 - 2.980 2.860 3.031 - - 0 - 0.00%
2020-07-13 0 3.490 3.380 3.500 3.490 3.490 8,000 27,920 3.4900 2.980 2.886 2.989 2.980 2.980 9,369 2.9800 0.58%
2020-07-10 0 3.470 3.410 3.480 3.470 3.550 534,000 1,874,700 3.5107 2.963 2.912 2.971 2.963 3.031 625,395 2.9976 3.27%
2020-07-09 0 3.360 3.360 3.440 3.360 3.440 102,000 348,280 3.4145 2.869 2.869 2.937 2.869 2.937 119,457 2.9155 -2.61%
2020-07-08 0 3.450 3.260 3.450 - - 0 0 - 2.946 2.784 2.946 - - 0 - 0.00%
2020-07-07 0 3.450 3.350 3.550 3.450 3.450 78,000 269,100 3.4500 2.946 2.860 3.031 2.946 2.946 91,350 2.9458 0.00%
2020-07-06 0 3.450 3.410 3.520 3.400 3.490 62,000 214,000 3.4516 2.946 2.912 3.006 2.903 2.980 72,611 2.9472 -1.15%
2020-07-03 0 3.490 3.380 3.490 3.400 3.500 102,000 347,320 3.4051 2.980 2.886 2.980 2.903 2.989 119,457 2.9075 3.56%
2020-07-02 0 3.370 3.370 3.470 3.370 3.500 84,000 293,640 3.4957 2.878 2.878 2.963 2.878 2.989 98,377 2.9849 -3.16%
2020-06-30 0 3.480 3.260 3.500 3.460 3.490 22,000 76,180 3.4627 2.971 2.784 2.989 2.954 2.980 25,765 2.9567 0.58%
2020-06-29 0 3.460 3.270 3.460 3.480 3.500 20,000 69,900 3.4950 2.954 2.792 2.954 2.971 2.989 23,423 2.9842 1.17%
2020-06-26 0 3.420 3.420 3.550 - - 0 0 - 2.920 2.920 3.031 - - 0 - 1.79%
2020-06-24 0 3.360 3.350 3.400 - - 0 0 - 2.869 2.860 2.903 - - 0 - 0.00%
2020-06-23 0 3.360 3.360 3.640 3.350 3.420 1,114,995 3,766,343 3.3779 2.869 2.869 3.108 2.860 2.920 1,305,827 2.8843 -2.61%
2020-06-22 0 3.450 3.400 3.600 3.430 3.600 470,000 1,622,520 3.4522 2.946 2.903 3.074 2.929 3.074 550,441 2.9477 0.00%
2020-06-19 0 3.450 3.450 3.500 - - 0 0 - 2.946 2.946 2.989 - - 0 - 1.17%
2020-06-18 0 3.410 3.410 3.600 - - 0 0 - 2.912 2.912 3.074 - - 0 - 0.29%
2020-06-17 0 3.400 3.400 3.580 3.400 3.500 1,004,000 3,429,020 3.4154 2.903 2.903 3.057 2.903 2.989 1,175,835 2.9162 -2.86%
2020-06-16 0 3.500 3.480 3.650 3.470 3.510 166,000 580,940 3.4996 2.989 2.971 3.117 2.963 2.997 194,411 2.9882 0.00%
2020-06-15 0 3.500 3.470 3.500 3.490 3.560 392,000 1,372,160 3.5004 2.989 2.963 2.989 2.980 3.040 459,091 2.9889 4.48%
2020-06-12 0 3.350 3.350 3.560 3.350 3.350 52,000 174,200 3.3500 2.860 2.860 3.040 2.860 2.860 60,900 2.8604 0.00%
2020-06-11 0 3.350 3.350 3.530 3.300 3.310 6,000 19,840 3.3067 2.860 2.860 3.014 2.818 2.826 7,027 2.8234 -2.90%
2020-06-10 0 3.450 3.310 3.550 - - 0 0 - 2.946 2.826 3.031 - - 0 - 0.00%
2020-06-09 0 3.450 3.350 3.560 - - 0 0 - 2.946 2.860 3.040 - - 0 - 0.00%
2020-06-08 0 3.450 3.350 3.500 3.450 3.450 6,000 20,700 3.4500 2.946 2.860 2.989 2.946 2.946 7,027 2.9458 3.29%
2020-06-05 0 3.340 3.340 3.490 - - 0 0 - 2.852 2.852 2.980 - - 0 - 1.21%
2020-06-04 0 3.300 3.300 3.490 - - 0 0 - 2.818 2.818 2.980 - - 0 - 0.00%
2020-06-03 0 3.300 3.270 3.500 - - 0 0 - 2.818 2.792 2.989 - - 0 - 0.00%
2020-06-02 0 3.300 3.270 3.490 - - 0 0 - 2.818 2.792 2.980 - - 0 - 0.00%
2020-06-01 0 3.300 3.250 3.300 3.260 3.300 14,000 45,800 3.2714 2.818 2.775 2.818 2.784 2.818 16,396 2.7933 0.00%
2020-05-29 0 3.300 3.300 3.560 3.300 3.300 14,000 46,200 3.3000 2.818 2.818 3.040 2.818 2.818 16,396 2.8177 0.00%
2020-05-28 0 3.300 3.300 3.430 3.250 3.440 62,000 203,500 3.2823 2.818 2.818 2.929 2.775 2.937 72,611 2.8026 -4.35%
2020-05-27 0 3.450 3.250 3.500 - - 0 0 - 2.946 2.775 2.989 - - 0 - 0.00%
2020-05-26 0 3.500 3.300 3.500 - - 0 0 - 2.946 2.777 2.946 - - 0 - 0.00%
2020-05-25 0 3.500 3.300 3.500 3.350 3.550 10,000 34,100 3.4100 2.946 2.777 2.946 2.820 2.988 11,881 2.8701 2.94%
2020-05-22 0 3.400 3.300 3.400 3.400 3.470 118,000 405,580 3.4371 2.862 2.777 2.862 2.862 2.921 140,199 2.8929 -3.95%
2020-05-21 0 3.540 3.470 3.560 - - 0 0 - 2.979 2.921 2.996 - - 0 - 0.00%
2020-05-20 0 3.540 3.470 3.560 3.470 3.540 16,000 55,700 3.4813 2.979 2.921 2.996 2.921 2.979 19,010 2.9300 -1.94%
2020-05-19 0 3.610 3.470 3.610 3.550 3.610 26,000 92,640 3.5631 3.038 2.921 3.038 2.988 3.038 30,891 2.9989 3.14%
2020-05-18 0 3.500 3.400 3.800 3.410 3.500 8,000 27,460 3.4325 2.946 2.862 3.198 2.870 2.946 9,505 2.8890 0.57%
2020-05-15 0 3.480 3.400 3.480 - - 0 0 - 2.929 2.862 2.929 - - 0 - 0.00%
2020-05-14 0 3.480 3.410 3.530 3.480 3.530 80,000 279,860 3.4983 2.929 2.870 2.971 2.929 2.971 95,050 2.9443 -1.69%
2020-05-13 0 3.540 3.540 3.650 3.540 3.540 18,000 63,720 3.5400 2.979 2.979 3.072 2.979 2.979 21,386 2.9795 1.43%
2020-05-12 0 3.490 3.400 3.600 3.450 3.450 20,000 69,000 3.4500 2.937 2.862 3.030 2.904 2.904 23,762 2.9037 -1.97%
2020-05-11 0 3.560 3.500 3.700 3.560 3.560 18,000 64,080 3.5600 2.996 2.946 3.114 2.996 2.996 21,386 2.9963 -1.93%
2020-05-08 0 3.630 3.600 3.630 3.600 3.660 26,000 93,780 3.6069 3.055 3.030 3.055 3.030 3.080 30,891 3.0358 1.11%
2020-05-07 0 3.590 3.560 3.590 3.550 3.590 76,000 271,180 3.5682 3.022 2.996 3.022 2.988 3.022 90,297 3.0032 -0.28%
2020-05-06 0 3.600 3.590 3.630 - - 0 0 - 3.030 3.022 3.055 - - 0 - 0.00%
2020-05-05 0 3.600 3.570 3.650 - - 0 0 - 3.030 3.005 3.072 - - 0 - 0.00%
2020-05-04 0 3.600 3.590 3.600 3.590 3.650 112,000 404,840 3.6146 3.030 3.022 3.030 3.022 3.072 133,070 3.0423 -1.37%
2020-04-29 0 3.650 3.630 3.660 - - 0 0 - 3.072 3.055 3.080 - - 0 - 0.00%
2020-04-28 0 3.650 3.600 3.650 - - 0 0 - 3.072 3.030 3.072 - - 0 - -0.54%
2020-04-27 0 3.670 3.600 3.670 3.670 3.670 9,825 35,838 3.6476 3.089 3.030 3.089 3.089 3.089 11,673 3.0701 1.94%
2020-04-24 0 3.600 3.510 3.620 3.600 3.600 51,754 186,226 3.5983 3.030 2.954 3.047 3.030 3.030 61,490 3.0285 0.00%
2020-04-23 0 3.600 3.600 3.620 3.600 3.600 28,000 100,800 3.6000 3.030 3.030 3.047 3.030 3.030 33,267 3.0300 1.41%
2020-04-22 0 3.550 3.550 3.600 3.320 3.600 74,000 263,080 3.5551 2.988 2.988 3.030 2.794 3.030 87,921 2.9922 1.43%
2020-04-21 0 3.500 3.500 3.650 3.380 3.540 148,000 518,780 3.5053 2.946 2.946 3.072 2.845 2.979 175,842 2.9503 0.00%
2020-04-20 0 3.500 3.480 3.500 3.460 3.500 40,000 139,240 3.4810 2.946 2.929 2.946 2.912 2.946 47,525 2.9298 2.94%
2020-04-17 0 3.400 3.380 3.520 3.400 3.400 4,000 13,600 3.4000 2.862 2.845 2.963 2.862 2.862 4,752 2.8617 5.92%
2020-04-16 0 3.210 3.210 3.420 - - 0 0 - 2.702 2.702 2.878 - - 0 - 0.31%
2020-04-15 0 3.200 3.200 3.700 - - 0 0 - 2.693 2.693 3.114 - - 0 - 2.56%
2020-04-14 0 3.120 3.120 4.400 3.120 3.120 2,000 6,240 3.1200 2.626 2.626 3.703 2.626 2.626 2,376 2.6260 -1.27%
2020-04-09 0 3.160 3.160 3.420 3.000 3.120 56,000 172,920 3.0879 2.660 2.660 2.878 2.525 2.626 66,535 2.5989 5.33%
2020-04-08 0 3.000 3.000 3.100 3.000 3.080 16,000 48,160 3.0100 2.525 2.525 2.609 2.525 2.592 19,010 2.5334 -0.33%
2020-04-07 0 3.010 3.000 3.100 3.020 3.120 28,000 86,920 3.1043 2.533 2.525 2.609 2.542 2.626 33,267 2.6128 -1.63%
2020-04-06 0 3.060 2.990 3.060 3.020 3.060 6,000 18,280 3.0467 2.575 2.517 2.575 2.542 2.575 7,129 2.5643 2.68%
2020-04-03 0 2.980 2.990 3.100 2.980 2.980 170,000 506,600 2.9800 2.508 2.517 2.609 2.508 2.508 201,981 2.5082 1.36%
2020-04-02 0 2.940 2.910 2.940 - - 0 0 - 2.474 2.449 2.474 - - 0 - -0.68%
2020-04-01 0 2.960 2.910 2.960 2.960 2.960 74,000 219,040 2.9600 2.491 2.449 2.491 2.491 2.491 87,921 2.4913 0.68%
2020-03-31 0 2.940 2.920 2.940 2.920 2.940 36,000 105,760 2.9378 2.474 2.458 2.474 2.458 2.474 42,772 2.4726 1.03%
2020-03-30 0 2.910 2.910 3.000 2.900 2.920 122,000 353,960 2.9013 2.449 2.449 2.525 2.441 2.458 144,951 2.4419 1.75%
2020-03-27 0 2.860 2.860 3.150 2.860 2.870 64,000 183,060 2.8603 2.407 2.407 2.651 2.407 2.416 76,040 2.4074 2.14%
2020-03-26 0 2.800 2.800 2.880 2.800 2.890 76,000 216,800 2.8526 2.357 2.357 2.424 2.357 2.432 90,297 2.4010 -2.10%
2020-03-25 0 2.860 2.860 2.880 2.800 2.900 168,000 481,320 2.8650 2.407 2.407 2.424 2.357 2.441 199,605 2.4114 2.14%
2020-03-24 0 2.800 2.230 2.800 2.800 2.890 18,000 51,480 2.8600 2.357 1.877 2.357 2.357 2.432 21,386 2.4072 -3.11%
2020-03-23 0 2.890 2.010 2.900 - - 0 0 - 2.432 1.692 2.441 - - 0 - -0.34%
2020-03-20 0 2.900 2.240 2.900 - - 0 0 - 2.441 1.885 2.441 - - 0 - -2.68%
2020-03-19 0 2.980 - 4.000 - - 0 0 - 2.508 - 3.367 - - 0 - 0.00%
2020-03-18 0 2.980 2.800 3.200 2.880 3.040 44,000 131,580 2.9905 2.508 2.357 2.693 2.424 2.559 52,277 2.5170 2.76%
2020-03-17 0 2.900 2.880 2.900 2.900 3.000 12,000 35,320 2.9433 2.441 2.424 2.441 2.441 2.525 14,257 2.4773 -7.64%
2020-03-16 0 3.140 2.750 3.150 - - 0 0 - 2.643 2.315 2.651 - - 0 - -0.32%
2020-03-13 0 3.150 2.920 3.150 3.150 3.260 16,000 51,500 3.2188 2.651 2.458 2.651 2.651 2.744 19,010 2.7091 -4.55%
2020-03-12 0 3.300 3.000 3.300 - - 0 0 - 2.777 2.525 2.777 - - 0 - -3.51%
2020-03-11 0 3.420 2.750 3.430 3.440 3.450 10,000 34,480 3.4480 2.878 2.315 2.887 2.895 2.904 11,881 2.9021 0.00%
2020-03-10 0 3.420 3.110 3.450 3.400 3.450 44,000 150,760 3.4264 2.878 2.618 2.904 2.862 2.904 52,277 2.8838 -3.66%
2020-03-09 0 3.550 3.320 3.550 3.300 3.550 14,000 47,180 3.3700 2.988 2.794 2.988 2.777 2.988 16,634 2.8364 -1.11%
2020-03-06 0 3.590 3.400 3.590 - - 0 0 - 3.022 2.862 3.022 - - 0 - -0.28%
2020-03-05 0 3.600 3.300 3.600 - - 0 0 - 3.030 2.777 3.030 - - 0 - 0.00%
2020-03-04 0 3.600 3.400 3.690 - - 0 0 - 3.030 2.862 3.106 - - 0 - 0.00%
2020-03-03 0 3.600 3.300 3.600 - - 0 0 - 3.030 2.777 3.030 - - 0 - 0.00%
2020-03-02 0 3.600 3.300 3.600 3.590 3.600 28,000 100,780 3.5993 3.030 2.777 3.030 3.022 3.030 33,267 3.0294 -0.28%
2020-02-28 0 3.610 3.610 3.700 3.600 3.600 2,000 7,200 3.6000 3.038 3.038 3.114 3.030 3.030 2,376 3.0300 -4.75%
2020-02-27 0 3.790 3.380 3.790 - - 0 0 - 3.190 2.845 3.190 - - 0 - -1.56%
2020-02-26 0 3.850 3.610 3.850 - - 0 0 - 3.240 3.038 3.240 - - 0 - -1.28%
2020-02-25 0 3.900 3.560 3.900 3.850 3.920 18,000 69,440 3.8578 3.282 2.996 3.282 3.240 3.299 21,386 3.2469 -0.76%
2020-02-24 0 3.930 3.310 3.930 - - 0 0 - 3.308 2.786 3.308 - - 0 - -1.26%
2020-02-21 0 3.980 3.800 3.990 3.830 3.980 10,000 39,500 3.9500 3.350 3.198 3.358 3.224 3.350 11,881 3.3246 3.38%
2020-02-20 0 3.850 3.820 3.910 3.830 3.880 228,000 877,740 3.8497 3.240 3.215 3.291 3.224 3.266 270,892 3.2402 0.00%
2020-02-19 0 3.850 3.830 3.850 3.820 3.910 462,000 1,780,540 3.8540 3.240 3.224 3.240 3.215 3.291 548,913 3.2438 -1.03%
2020-02-18 0 3.890 3.850 3.890 3.780 3.900 116,000 444,340 3.8305 3.274 3.240 3.274 3.181 3.282 137,822 3.2240 -2.02%
2020-02-17 0 3.970 3.860 4.000 3.970 4.050 520,000 2,104,800 4.0477 3.341 3.249 3.367 3.341 3.409 617,824 3.4068 -1.00%
2020-02-14 0 4.010 3.890 4.350 3.860 4.010 52,000 201,920 3.8831 3.375 3.274 3.661 3.249 3.375 61,782 3.2682 5.53%
2020-02-13 0 3.800 3.740 3.870 3.800 3.800 2,000 7,600 3.8000 3.198 3.148 3.257 3.198 3.198 2,376 3.1983 -0.78%
2020-02-12 0 3.830 3.740 3.880 - - 0 0 - 3.224 3.148 3.266 - - 0 - 0.00%
2020-02-11 0 3.830 3.740 3.880 - - 0 0 - 3.224 3.148 3.266 - - 0 - 0.00%
2020-02-10 0 3.830 3.740 3.870 - - 0 0 - 3.224 3.148 3.257 - - 0 - 0.00%
2020-02-07 0 3.830 3.790 3.920 - - 0 0 - 3.224 3.190 3.299 - - 0 - 0.00%
2020-02-06 0 3.830 3.830 3.930 3.800 3.930 26,000 100,820 3.8777 3.224 3.224 3.308 3.198 3.308 30,891 3.2637 -1.29%
2020-02-05 0 3.880 3.820 3.920 3.880 3.880 2,000 7,760 3.8800 3.266 3.215 3.299 3.266 3.266 2,376 3.2657 -1.27%
2020-02-04 0 3.930 3.780 3.930 - - 0 0 - 3.308 3.181 3.308 - - 0 - 0.00%
2020-02-03 0 3.930 3.780 3.950 - - 0 0 - 3.308 3.181 3.325 - - 0 - 0.00%
2020-01-31 0 3.930 3.780 3.930 3.880 3.950 4,002 15,667 3.9148 3.308 3.181 3.308 3.266 3.325 4,755 3.2949 1.03%
2020-01-30 0 3.890 3.770 3.920 - - 0 0 - 3.274 3.173 3.299 - - 0 - 0.00%
2020-01-29 0 3.890 3.760 3.890 - - 0 0 - 3.274 3.165 3.274 - - 0 - -0.26%
2020-01-24 0 3.900 3.900 3.950 3.860 3.930 222,000 857,140 3.8610 3.282 3.282 3.325 3.249 3.308 263,764 3.2497 1.30%
2020-01-23 0 3.850 3.860 3.950 3.840 3.930 175,834 676,965 3.8500 3.240 3.249 3.325 3.232 3.308 208,913 3.2404 -1.79%
2020-01-22 0 3.920 3.860 4.080 3.850 3.930 194,000 755,520 3.8944 3.299 3.249 3.434 3.240 3.308 230,496 3.2778 0.00%
2020-01-21 0 3.920 3.920 3.980 3.910 4.000 900,000 3,541,860 3.9354 3.299 3.299 3.350 3.291 3.367 1,069,312 3.3123 -2.00%
2020-01-20 0 4.000 4.000 4.180 4.000 4.000 154,000 616,000 4.0000 3.367 3.367 3.518 3.367 3.367 182,971 3.3667 0.00%
2020-01-17 0 4.000 3.960 4.000 4.000 4.000 10,000 40,000 4.0000 3.367 3.333 3.367 3.367 3.367 11,881 3.3667 0.00%
2020-01-16 0 4.000 3.920 4.050 3.920 4.000 42,000 167,720 3.9933 3.367 3.299 3.409 3.299 3.367 49,901 3.3610 2.30%
2020-01-15 0 3.910 3.910 4.050 3.910 3.920 18,000 70,420 3.9122 3.291 3.291 3.409 3.291 3.299 21,386 3.2928 -2.25%
2020-01-14 0 4.000 3.830 4.000 - - 0 0 - 3.367 3.224 3.367 - - 0 - 0.00%
2020-01-13 0 4.000 3.920 4.000 4.000 4.000 8,000 32,000 4.0000 3.367 3.299 3.367 3.367 3.367 9,505 3.3667 0.00%
2020-01-10 0 4.000 3.850 4.150 - - 0 0 - 3.367 3.240 3.493 - - 0 - 0.00%
2020-01-09 0 4.000 3.780 4.000 - - 0 0 - 3.367 3.181 3.367 - - 0 - 0.00%
2020-01-08 0 4.000 3.850 4.000 4.000 4.000 26,000 104,000 4.0000 3.367 3.240 3.367 3.367 3.367 30,891 3.3667 0.00%
2020-01-07 0 4.000 3.760 4.070 4.000 4.000 94,000 374,600 3.9851 3.367 3.165 3.426 3.367 3.367 111,684 3.3541 0.50%
2020-01-06 0 3.980 3.980 4.000 3.900 3.980 10,000 39,160 3.9160 3.350 3.350 3.367 3.282 3.350 11,881 3.2960 0.00%
2020-01-03 0 3.980 3.860 4.000 3.820 3.980 4,000 15,600 3.9000 3.350 3.249 3.367 3.215 3.350 4,752 3.2825 -0.50%
2020-01-02 0 4.000 3.310 4.070 - - 0 0 - 3.367 2.786 3.426 - - 0 - 0.00%
2019-12-31 0 4.000 3.320 4.040 - - 0 0 - 3.367 2.794 3.400 - - 0 - 0.00%
2019-12-30 0 4.000 3.330 4.070 - - 0 0 - 3.367 2.803 3.426 - - 0 - 0.00%
2019-12-27 0 4.000 3.320 4.100 - - 0 0 - 3.367 2.794 3.451 - - 0 - 0.00%
2019-12-24 0 4.000 3.330 4.090 - - 0 0 - 3.367 2.803 3.442 - - 0 - 0.00%
2019-12-23 0 4.000 3.320 4.140 - - 0 0 - 3.367 2.794 3.484 - - 0 - 0.00%
2019-12-20 0 4.000 4.000 4.120 - - 0 0 - 3.367 3.367 3.468 - - 0 - 1.01%
2019-12-19 0 3.960 3.960 4.090 3.940 3.940 6,000 23,640 3.9400 3.333 3.333 3.442 3.316 3.316 7,129 3.3162 -2.46%
2019-12-18 0 4.060 3.940 4.090 - - 0 0 - 3.417 3.316 3.442 - - 0 - 0.00%
2019-12-17 0 4.060 3.990 4.130 - - 0 0 - 3.417 3.358 3.476 - - 0 - -0.49%
2019-12-16 0 4.080 3.990 4.070 3.990 4.080 104,000 415,840 3.9985 3.434 3.358 3.426 3.358 3.434 123,565 3.3654 -0.24%
2019-12-13 0 4.090 4.000 4.100 4.010 4.090 18,000 72,660 4.0367 3.442 3.367 3.451 3.375 3.442 21,386 3.3975 2.25%
2019-12-12 0 4.000 3.420 4.050 - - 0 0 - 3.367 2.878 3.409 - - 0 - 0.00%
2019-12-11 0 4.000 3.820 4.150 - - 0 0 - 3.367 3.215 3.493 - - 0 - 0.00%
2019-12-10 0 4.000 3.900 4.150 - - 0 0 - 3.367 3.282 3.493 - - 0 - 0.00%
2019-12-09 0 4.000 3.980 4.150 4.000 4.000 120,000 480,000 4.0000 3.367 3.350 3.493 3.367 3.367 142,575 3.3667 0.00%
2019-12-06 0 4.000 3.980 4.000 3.980 4.000 174,000 692,600 3.9805 3.367 3.350 3.367 3.350 3.367 206,734 3.3502 0.00%
2019-12-05 0 4.000 3.900 4.050 - - 0 0 - 3.367 3.282 3.409 - - 0 - 0.00%
2019-12-04 0 4.000 3.990 4.150 4.000 4.000 650,000 2,600,000 4.0000 3.367 3.358 3.493 3.367 3.367 772,281 3.3667 0.00%
2019-12-03 0 4.000 3.990 4.000 4.000 4.000 220,000 880,000 4.0000 3.367 3.358 3.367 3.367 3.367 261,387 3.3667 0.00%
2019-12-02 0 4.000 4.000 4.190 - - 0 0 - 3.367 3.367 3.527 - - 0 - 0.00%
2019-11-29 0 4.000 4.000 4.190 3.980 3.980 64,000 254,720 3.9800 3.367 3.367 3.527 3.350 3.350 76,040 3.3498 0.00%
2019-11-28 0 4.000 3.930 4.090 - - 0 0 - 3.367 3.308 3.442 - - 0 - 0.00%
2019-11-27 0 4.000 3.930 4.000 - - 0 0 - 3.367 3.308 3.367 - - 0 - 0.00%
2019-11-26 0 4.000 4.000 4.010 - - 0 0 - 3.367 3.367 3.375 - - 0 - 0.50%
2019-11-25 0 3.980 3.980 4.000 - - 0 0 - 3.350 3.350 3.367 - - 0 - 1.53%
2019-11-22 0 3.920 3.920 4.020 3.920 3.920 430,680 1,688,238 3.9199 3.299 3.299 3.383 3.299 3.299 511,701 3.2993 -0.25%
2019-11-21 0 3.930 3.910 4.040 3.920 3.960 297,833 1,168,488 3.9233 3.308 3.291 3.400 3.299 3.333 353,863 3.3021 -1.26%
2019-11-20 0 3.980 3.950 3.980 3.980 3.980 200,000 796,000 3.9800 3.350 3.325 3.350 3.350 3.350 237,625 3.3498 0.00%
2019-11-19 0 3.980 3.980 4.040 3.980 4.000 78,000 311,280 3.9908 3.350 3.350 3.400 3.350 3.367 92,674 3.3589 -0.50%
2019-11-18 0 4.000 4.000 4.030 3.940 4.000 34,000 134,800 3.9647 3.367 3.367 3.392 3.316 3.367 40,396 3.3369 -0.99%
2019-11-15 0 4.040 3.940 4.040 - - 0 0 - 3.400 3.316 3.400 - - 0 - 0.00%
2019-11-14 0 4.040 3.910 4.020 4.020 4.040 14,000 56,480 4.0343 3.400 3.291 3.383 3.383 3.400 16,634 3.3955 0.25%
2019-11-13 0 4.030 4.020 4.030 - - 0 0 - 3.392 3.383 3.392 - - 0 - 0.00%
2019-11-12 0 4.030 4.020 4.030 4.020 4.030 62,000 249,400 4.0226 3.392 3.383 3.392 3.383 3.392 73,664 3.3857 -1.23%
2019-11-11 0 4.080 4.020 4.080 - - 1 3 3.0000 3.434 3.383 3.434 - - 1 2.5250 0.00%
2019-11-08 0 4.080 4.020 4.080 4.030 4.080 64,000 258,220 4.0347 3.434 3.383 3.434 3.392 3.434 76,040 3.3958 -0.24%
2019-11-07 0 4.090 4.030 4.090 4.090 4.090 10,000 40,900 4.0900 3.442 3.392 3.442 3.442 3.442 11,881 3.4424 -0.24%
2019-11-06 0 4.100 4.050 4.100 4.090 4.100 90,000 368,940 4.0993 3.451 3.409 3.451 3.442 3.451 106,931 3.4503 -1.91%
2019-11-05 0 4.180 4.110 4.180 4.180 4.180 14,000 58,520 4.1800 3.518 3.459 3.518 3.518 3.518 16,634 3.5182 0.00%
2019-11-04 0 4.180 4.100 4.180 4.180 4.180 2,000 8,360 4.1800 3.518 3.451 3.518 3.518 3.518 2,376 3.5182 0.00%
2019-11-01 0 4.180 4.090 4.180 - - 0 0 - 3.518 3.442 3.518 - - 0 - 0.00%
2019-10-31 0 4.180 4.090 4.180 4.160 4.200 8,001 33,444 4.1800 3.518 3.442 3.518 3.501 3.535 9,506 3.5181 -0.48%
2019-10-30 0 4.200 4.090 4.200 4.200 4.200 14,000 58,800 4.2000 3.535 3.442 3.535 3.535 3.535 16,634 3.5350 0.00%
2019-10-29 0 4.200 4.100 4.200 - - 0 0 - 3.535 3.451 3.535 - - 0 - 0.00%
2019-10-28 0 4.200 4.110 4.200 4.180 4.200 238,000 998,840 4.1968 3.535 3.459 3.535 3.518 3.535 282,774 3.5323 0.00%
2019-10-25 0 4.200 4.160 4.200 4.200 4.200 230,000 966,000 4.2000 3.535 3.501 3.535 3.535 3.535 273,269 3.5350 0.48%
2019-10-24 0 4.180 4.100 4.180 4.180 4.180 10,000 41,640 4.1640 3.518 3.451 3.518 3.518 3.518 11,881 3.5047 -0.48%
2019-10-23 0 4.200 3.960 4.200 - - 0 0 - 3.535 3.333 3.535 - - 0 - 0.00%
2019-10-22 0 4.200 3.940 4.200 - - 0 0 - 3.535 3.316 3.535 - - 0 - 0.00%
2019-10-21 0 4.200 3.920 4.200 - - 0 0 - 3.535 3.299 3.535 - - 0 - 0.00%
2019-10-18 0 4.200 3.910 4.200 - - 0 0 - 3.535 3.291 3.535 - - 0 - 0.00%
2019-10-17 0 4.200 3.910 4.200 - - 0 0 - 3.535 3.291 3.535 - - 0 - 0.00%
2019-10-16 0 4.200 4.110 4.200 - - 0 0 - 3.535 3.459 3.535 - - 0 - 0.00%
2019-10-15 0 4.200 3.910 4.200 - - 0 0 - 3.535 3.291 3.535 - - 0 - 0.00%
2019-10-14 0 4.200 3.910 4.200 - - 0 0 - 3.535 3.291 3.535 - - 0 - 0.00%
2019-10-11 0 4.200 4.010 4.200 - - 0 0 - 3.535 3.375 3.535 - - 0 - 0.00%
2019-10-10 0 4.200 4.150 4.200 4.200 4.200 554,000 2,326,800 4.2000 3.535 3.493 3.535 3.535 3.535 658,221 3.5350 0.00%
2019-10-09 0 4.200 4.150 4.250 4.200 4.200 524,000 2,200,800 4.2000 3.535 3.493 3.577 3.535 3.535 622,577 3.5350 0.00%
2019-10-08 0 4.200 4.020 4.210 4.190 4.200 1,168,000 4,905,420 4.1998 3.535 3.383 3.543 3.527 3.535 1,387,729 3.5349 0.00%
2019-10-04 0 4.200 4.070 4.320 - - 0 0 - 3.535 3.426 3.636 - - 0 - 0.00%
2019-10-03 0 4.200 4.200 4.260 4.200 4.200 410,000 1,722,000 4.2000 3.535 3.535 3.585 3.535 3.535 487,131 3.5350 0.00%
2019-10-02 0 4.200 4.160 4.280 4.200 4.200 50,000 210,000 4.2000 3.535 3.501 3.602 3.535 3.535 59,406 3.5350 0.00%
2019-09-30 0 4.200 4.160 4.290 4.160 4.200 20,000 83,440 4.1720 3.535 3.501 3.611 3.501 3.535 23,762 3.5114 0.00%
2019-09-27 0 4.200 4.100 4.200 - - 0 0 - 3.535 3.451 3.535 - - 0 - 0.00%
2019-09-26 0 4.200 4.200 4.350 4.170 4.180 16,000 66,820 4.1763 3.535 3.535 3.661 3.510 3.518 19,010 3.5150 0.72%
2019-09-25 0 4.170 4.100 4.320 - - 0 0 - 3.510 3.451 3.636 - - 0 - 0.00%
2019-09-24 0 4.170 4.100 4.250 - - 0 0 - 3.510 3.451 3.577 - - 0 - 0.00%
2019-09-23 0 4.170 4.170 4.250 4.150 4.210 46,003 192,112 4.1761 3.510 3.510 3.577 3.493 3.543 54,657 3.5148 0.00%
2019-09-20 0 4.170 4.150 4.250 4.160 4.170 20,000 83,300 4.1650 3.510 3.493 3.577 3.501 3.510 23,762 3.5055 0.24%
2019-09-19 0 4.160 4.070 4.160 - - 0 0 - 3.501 3.426 3.501 - - 0 - 0.00%
2019-09-18 0 4.160 4.150 4.250 4.160 4.200 12,000 50,000 4.1667 3.501 3.493 3.577 3.501 3.535 14,257 3.5069 -0.95%
2019-09-17 0 4.200 4.150 4.250 - - 0 0 - 3.535 3.493 3.577 - - 0 - 0.00%
2019-09-16 0 4.200 4.150 4.200 4.150 4.200 154,000 639,300 4.1513 3.535 3.493 3.535 3.493 3.535 182,971 3.4940 2.07%
2019-09-13 0 4.115 3.930 4.200 - - 0 0 - 3.463 3.308 3.535 - - 0 - -0.00%
2019-09-12 0 4.150 4.150 4.200 - - 0 0 - 3.463 3.463 3.505 - - 0 - 0.00%
2019-09-11 0 4.150 4.150 4.190 - - 0 0 - 3.463 3.463 3.497 - - 0 - 0.00%
2019-09-10 0 4.150 3.950 4.200 - - 0 0 - 3.463 3.297 3.505 - - 0 - 0.00%
2019-09-09 0 4.150 3.950 4.200 - - 0 0 - 3.463 3.297 3.505 - - 0 - 0.00%
2019-09-06 0 4.150 3.990 4.320 - - 0 0 - 3.463 3.330 3.605 - - 0 - 0.00%
2019-09-05 0 4.150 4.100 4.150 4.150 4.150 20,000 83,000 4.1500 3.463 3.422 3.463 3.463 3.463 23,965 3.4634 1.22%
2019-09-04 0 4.100 4.100 4.190 4.090 4.100 138,000 564,500 4.0906 3.422 3.422 3.497 3.413 3.422 165,356 3.4139 0.24%
2019-09-03 0 4.090 4.020 4.100 4.020 4.090 28,000 113,380 4.0493 3.413 3.355 3.422 3.355 3.413 33,550 3.3794 0.00%
2019-09-02 0 4.090 4.020 4.090 4.020 4.090 126,000 506,800 4.0222 3.413 3.355 3.413 3.355 3.413 150,977 3.3568 -0.24%
2019-08-30 0 4.100 4.020 4.100 4.030 4.100 42,001 169,643 4.0390 3.422 3.355 3.422 3.363 3.422 50,327 3.3708 1.99%
2019-08-29 0 4.020 4.020 4.100 4.000 4.010 32,000 128,020 4.0006 3.355 3.355 3.422 3.338 3.347 38,343 3.3388 0.50%
2019-08-28 0 4.000 4.000 4.100 4.000 4.000 200,000 800,000 4.0000 3.338 3.338 3.422 3.338 3.338 239,646 3.3383 0.00%
2019-08-27 0 4.000 4.000 4.100 - - 0 0 - 3.338 3.338 3.422 - - 0 - 1.01%
2019-08-26 0 3.960 3.960 4.100 3.960 3.960 316,000 1,251,360 3.9600 3.305 3.305 3.422 3.305 3.305 378,641 3.3049 -1.00%
2019-08-23 0 4.000 4.000 4.120 4.000 4.050 2,788,000 11,174,700 4.0081 3.338 3.338 3.438 3.338 3.380 3,340,664 3.3451 0.00%
2019-08-22 0 4.000 4.000 4.120 4.000 4.010 238,000 952,060 4.0003 3.338 3.338 3.438 3.338 3.347 285,179 3.3385 0.00%
2019-08-21 0 4.000 4.000 4.120 - - 0 0 - 3.338 3.338 3.438 - - 0 - 0.00%
2019-08-20 0 4.000 3.980 4.100 4.000 4.000 2,007 8,027 3.9995 3.338 3.322 3.422 3.338 3.338 2,405 3.3378 -0.50%
2019-08-19 0 4.020 3.710 4.020 4.020 4.020 4,000 16,080 4.0200 3.355 3.096 3.355 3.355 3.355 4,793 3.3549 0.00%
2019-08-16 0 4.020 3.830 4.200 - - 0 0 - 3.355 3.196 3.505 - - 0 - 0.00%
2019-08-15 0 4.020 3.800 4.020 - - 0 0 - 3.355 3.171 3.355 - - 0 - -0.74%
2019-08-14 0 4.050 3.800 4.190 3.300 4.050 44,000 162,780 3.6995 3.380 3.171 3.497 2.754 3.380 52,722 3.0875 1.76%
2019-08-13 0 3.980 3.520 3.980 - - 0 0 - 3.322 2.938 3.322 - - 0 - -4.10%
2019-08-12 0 4.150 3.100 4.200 - - 0 0 - 3.463 2.587 3.505 - - 0 - 0.00%
2019-08-09 0 4.150 3.730 4.200 - - 0 0 - 3.463 3.113 3.505 - - 0 - 0.00%
2019-08-08 0 4.150 4.000 4.310 - - 0 0 - 3.463 3.338 3.597 - - 0 - 0.00%
2019-08-07 0 4.150 3.740 4.390 - - 0 0 - 3.463 3.121 3.664 - - 0 - 0.00%
2019-08-06 0 4.150 3.740 4.150 - - 0 0 - 3.463 3.121 3.463 - - 0 - -2.81%
2019-08-05 0 4.270 4.050 4.270 - - 0 0 - 3.564 3.380 3.564 - - 0 - 0.00%
2019-08-02 0 4.270 4.010 4.290 - - 0 0 - 3.564 3.347 3.580 - - 0 - 0.00%
2019-08-01 0 4.270 4.050 4.340 - - 0 0 - 3.564 3.380 3.622 - - 0 - 0.00%
2019-07-31 0 4.270 4.210 4.280 4.210 4.270 6,000 25,500 4.2500 3.564 3.514 3.572 3.514 3.564 7,189 3.5469 1.43%
2019-07-30 0 4.210 4.070 4.270 4.210 4.230 18,000 75,980 4.2211 3.514 3.397 3.564 3.514 3.530 21,568 3.5228 -1.64%
2019-07-29 0 4.280 4.240 4.390 4.280 4.390 16,000 68,940 4.3088 3.572 3.539 3.664 3.572 3.664 19,172 3.5959 -2.51%
2019-07-26 0 4.390 4.290 4.390 - - 0 0 - 3.664 3.580 3.664 - - 0 - 0.00%
2019-07-25 0 4.390 4.290 4.400 4.290 4.430 60,000 259,400 4.3233 3.664 3.580 3.672 3.580 3.697 71,894 3.6081 2.57%
2019-07-24 0 4.280 4.280 4.330 4.280 4.290 10,000 42,860 4.2860 3.572 3.572 3.614 3.572 3.580 11,982 3.5769 0.71%
2019-07-23 0 4.250 4.250 4.440 4.240 4.240 2,000 8,480 4.2400 3.547 3.547 3.705 3.539 3.539 2,396 3.5386 -0.70%
2019-07-22 0 4.280 4.240 4.350 4.240 4.290 16,000 68,220 4.2638 3.572 3.539 3.630 3.539 3.580 19,172 3.5584 -3.17%
2019-07-19 0 4.420 4.360 4.490 - - 0 0 - 3.689 3.639 3.747 - - 0 - 0.00%
2019-07-18 0 4.420 4.350 4.490 - - 0 0 - 3.689 3.630 3.747 - - 0 - 0.00%
2019-07-17 0 4.420 4.350 4.490 4.350 4.420 166,000 723,480 4.3583 3.689 3.630 3.747 3.630 3.689 198,906 3.6373 1.14%
2019-07-16 0 4.370 4.360 4.510 - - 0 0 - 3.647 3.639 3.764 - - 0 - 0.00%
2019-07-15 0 4.370 4.370 4.420 4.370 4.370 2,000 8,740 4.3700 3.647 3.647 3.689 3.647 3.647 2,396 3.6470 -0.23%
2019-07-12 0 4.380 4.380 4.480 4.360 4.460 208,000 912,280 4.3860 3.655 3.655 3.739 3.639 3.722 249,232 3.6604 -0.23%
2019-07-11 0 4.390 4.370 4.550 - - 1 4 4.0000 3.664 3.647 3.797 - - 1 3.3383 0.00%
2019-07-10 0 4.390 4.370 4.550 4.330 4.450 68,000 299,080 4.3982 3.664 3.647 3.797 3.614 3.714 81,480 3.6706 0.92%
2019-07-09 0 4.350 4.340 4.440 4.350 4.370 40,000 174,160 4.3540 3.630 3.622 3.705 3.630 3.647 47,929 3.6337 -0.91%
2019-07-08 0 4.390 4.390 4.560 4.350 4.450 100,000 438,900 4.3890 3.664 3.664 3.806 3.630 3.714 119,823 3.6629 0.00%
2019-07-05 0 4.390 4.380 4.390 4.390 4.430 28,000 123,280 4.4029 3.664 3.655 3.664 3.664 3.697 33,550 3.6745 -0.90%
2019-07-04 0 4.430 4.420 4.520 4.430 4.460 174,000 771,220 4.4323 3.697 3.689 3.772 3.697 3.722 208,492 3.6990 0.68%
2019-07-03 0 4.400 4.370 4.410 - - 0 0 - 3.672 3.647 3.680 - - 0 - 0.00%
2019-07-02 0 4.400 4.380 4.500 4.380 4.400 72,000 316,580 4.3969 3.672 3.655 3.756 3.655 3.672 86,273 3.6695 -0.23%
2019-06-28 0 4.410 4.410 4.540 4.390 4.390 2,000 8,780 4.3900 3.680 3.680 3.789 3.664 3.664 2,396 3.6637 -2.00%
2019-06-27 0 4.500 4.490 4.530 4.420 4.500 66,000 295,420 4.4761 3.756 3.747 3.781 3.689 3.756 79,083 3.7356 1.12%
2019-06-26 0 4.450 4.380 4.460 4.380 4.450 6,000 26,540 4.4233 3.714 3.655 3.722 3.655 3.714 7,189 3.6916 -0.45%
2019-06-25 0 4.470 4.380 4.470 - - 0 0 - 3.731 3.655 3.731 - - 0 - 0.00%
2019-06-24 0 4.470 4.380 4.470 - - 0 0 - 3.731 3.655 3.731 - - 0 - -0.22%
2019-06-21 0 4.480 4.390 4.490 4.390 4.480 100,000 440,300 4.4030 3.739 3.664 3.747 3.664 3.739 119,823 3.6746 -0.22%
2019-06-20 0 4.490 4.400 4.490 4.400 4.490 78,000 343,560 4.4046 3.747 3.672 3.747 3.672 3.747 93,462 3.6759 2.05%
2019-06-19 0 4.400 4.400 4.490 4.400 4.440 76,000 334,640 4.4032 3.672 3.672 3.747 3.672 3.705 91,065 3.6747 0.00%
2019-06-18 0 4.400 4.380 4.490 4.400 4.490 36,000 158,580 4.4050 3.672 3.655 3.747 3.672 3.747 43,136 3.6763 0.92%
2019-06-17 0 4.360 4.360 4.490 4.360 4.400 68,001 298,584 4.3909 3.639 3.639 3.747 3.639 3.672 81,481 3.6645 0.69%
2019-06-14 0 4.330 4.330 4.500 - - 0 0 - 3.614 3.614 3.756 - - 0 - 0.00%
2019-06-13 0 4.330 4.330 4.500 4.330 4.330 106,000 458,980 4.3300 3.614 3.614 3.756 3.614 3.614 127,012 3.6137 -0.69%
2019-06-12 0 4.360 4.360 4.500 4.360 4.360 20,000 87,200 4.3600 3.639 3.639 3.756 3.639 3.639 23,965 3.6387 -0.91%
2019-06-11 0 4.400 4.390 4.500 - - 0 0 - 3.672 3.664 3.756 - - 0 - 0.00%
2019-06-10 0 4.400 4.380 4.500 4.320 4.500 66,004 288,717 4.3742 3.672 3.655 3.756 3.605 3.756 79,088 3.6506 0.69%
2019-06-06 0 4.370 4.370 4.590 4.370 4.370 2,000 8,740 4.3700 3.647 3.647 3.831 3.647 3.647 2,396 3.6470 -0.91%
2019-06-05 0 4.410 4.380 4.600 4.380 4.410 30,000 131,900 4.3967 3.680 3.655 3.839 3.655 3.680 35,947 3.6693 -1.34%
2019-06-04 0 4.470 4.300 4.670 - - 0 0 - 3.731 3.589 3.897 - - 0 - 0.00%
2019-06-03 0 4.470 4.310 4.750 - - 0 0 - 3.731 3.597 3.964 - - 0 - 0.00%
2019-05-31 0 4.470 4.390 4.900 - - 0 0 - 3.731 3.664 4.089 - - 0 - 0.00%
2019-05-30 0 4.470 4.380 4.800 - - 0 0 - 3.731 3.655 4.006 - - 0 - 0.00%
2019-05-29 0 4.470 4.470 4.700 - - 0 0 - 3.731 3.731 3.922 - - 0 - 1.36%
2019-05-28 0 4.410 4.410 4.690 4.390 4.390 20,000 87,800 4.3900 3.680 3.680 3.914 3.664 3.664 23,965 3.6637 -2.00%
2019-05-27 0 4.500 4.390 4.660 4.500 4.500 86,000 387,000 4.5000 3.756 3.664 3.889 3.756 3.756 103,048 3.7555 -0.00%
2019-05-24 0 4.550 4.410 4.800 - - 0 0 - 3.756 3.640 3.962 - - 0 - 0.00%
2019-05-23 0 4.550 4.360 4.700 - - 0 0 - 3.756 3.599 3.879 - - 0 - 0.00%
2019-05-22 0 4.550 4.370 4.550 - - 0 0 - 3.756 3.607 3.756 - - 0 - 0.00%
2019-05-21 0 4.550 4.440 4.550 4.550 4.550 12,000 54,600 4.5500 3.756 3.665 3.756 3.756 3.756 14,539 3.7555 1.11%
2019-05-20 0 4.500 4.410 4.500 4.400 4.500 144,000 634,500 4.4063 3.714 3.640 3.714 3.632 3.714 174,462 3.6369 0.00%
2019-05-17 0 4.500 4.410 4.600 - - 0 0 - 3.714 3.640 3.797 - - 0 - 0.00%
2019-05-16 0 4.500 4.290 4.500 - - 0 0 - 3.714 3.541 3.714 - - 0 - 0.00%
2019-05-15 0 4.500 4.320 4.640 - - 0 0 - 3.714 3.566 3.830 - - 0 - 0.00%
2019-05-14 0 4.500 4.280 4.640 - - 0 0 - 3.714 3.533 3.830 - - 0 - 0.00%
2019-05-10 0 4.500 4.500 4.630 4.410 4.410 38,000 167,580 4.4100 3.714 3.714 3.822 3.640 3.640 46,039 3.6400 0.00%
2019-05-09 0 4.500 4.410 4.500 4.410 4.500 184,000 813,940 4.4236 3.714 3.640 3.714 3.640 3.714 222,924 3.6512 0.00%
2019-05-08 0 4.500 4.500 4.550 4.500 4.560 356,000 1,606,520 4.5127 3.714 3.714 3.756 3.714 3.764 431,309 3.7248 -0.44%
2019-05-07 0 4.520 4.520 4.550 4.520 4.530 10,000 45,280 4.5280 3.731 3.731 3.756 3.731 3.739 12,115 3.7374 -0.66%
2019-05-06 0 4.550 4.510 4.600 4.550 4.700 14,000 65,200 4.6571 3.756 3.723 3.797 3.756 3.879 16,962 3.8440 -3.19%
2019-05-03 0 4.700 4.510 4.700 4.470 4.700 38,000 176,080 4.6337 3.879 3.723 3.879 3.690 3.879 46,039 3.8246 0.64%
2019-05-02 0 4.670 4.600 4.670 - - 0 0 - 3.855 3.797 3.855 - - 0 - -2.10%
2019-04-30 0 4.770 4.290 4.770 4.770 4.770 711,648 3,393,704 4.7688 3.937 3.541 3.937 3.937 3.937 862,192 3.9361 1.71%
2019-04-29 0 4.690 4.440 4.760 - - 0 0 - 3.871 3.665 3.929 - - 0 - 0.00%
2019-04-26 0 4.690 4.550 4.730 - - 0 0 - 3.871 3.756 3.904 - - 0 - 0.00%
2019-04-25 0 4.690 4.550 4.690 4.600 4.690 92,000 423,380 4.6020 3.871 3.756 3.871 3.797 3.871 111,462 3.7984 1.74%
2019-04-24 0 4.610 4.430 4.650 - - 0 0 - 3.805 3.656 3.838 - - 0 - 0.00%
2019-04-23 0 4.610 4.580 4.610 4.570 4.650 20,000 92,520 4.6260 3.805 3.780 3.805 3.772 3.838 24,231 3.8183 -1.28%
2019-04-18 0 4.670 4.580 4.670 - - 0 0 - 3.855 3.780 3.855 - - 0 - -0.21%
2019-04-17 0 4.680 4.600 4.700 4.600 4.680 10,000 46,320 4.6320 3.863 3.797 3.879 3.797 3.863 12,115 3.8232 -0.43%
2019-04-16 0 4.700 4.600 4.700 4.650 4.700 48,000 223,300 4.6521 3.879 3.797 3.879 3.838 3.879 58,154 3.8398 1.08%
2019-04-15 0 4.650 4.600 4.660 4.650 4.660 250,000 1,162,520 4.6501 3.838 3.797 3.846 3.838 3.846 302,886 3.8381 0.00%
2019-04-12 0 4.650 4.600 4.660 4.620 4.680 440,000 2,045,940 4.6499 3.838 3.797 3.846 3.813 3.863 533,079 3.8380 -1.06%
2019-04-11 0 4.700 4.550 4.700 4.650 4.700 186,000 865,200 4.6516 3.879 3.756 3.879 3.838 3.879 225,347 3.8394 1.08%
2019-04-10 0 4.650 4.550 4.700 4.650 4.700 234,000 1,087,200 4.6462 3.838 3.756 3.879 3.838 3.879 283,501 3.8349 0.00%
2019-04-09 0 4.650 4.550 4.660 4.550 4.650 350,000 1,626,300 4.6466 3.838 3.756 3.846 3.756 3.838 424,040 3.8353 1.53%
2019-04-08 0 4.580 4.110 4.630 - - 0 0 - 3.780 3.392 3.822 - - 0 - 0.00%
2019-04-04 0 4.580 4.500 4.710 4.580 4.580 100,001 458,004 4.5800 3.780 3.714 3.888 3.780 3.780 121,156 3.7803 0.00%
2019-04-03 0 4.580 4.450 4.580 - - 0 0 - 3.780 3.673 3.780 - - 0 - 0.00%
2019-04-02 0 4.580 4.380 4.580 4.580 4.580 32,000 146,560 4.5800 3.780 3.615 3.780 3.780 3.780 38,769 3.7803 0.88%
2019-04-01 0 4.540 4.540 4.580 4.500 4.590 390,002 1,769,348 4.5368 3.747 3.747 3.780 3.714 3.789 472,504 3.7446 0.00%
2019-03-29 0 4.540 4.440 4.540 4.450 4.550 24,000 107,200 4.4667 3.747 3.665 3.747 3.673 3.756 29,077 3.6868 3.18%
2019-03-28 0 4.400 4.380 4.400 4.400 4.580 76,000 336,140 4.4229 3.632 3.615 3.632 3.632 3.780 92,077 3.6506 -4.35%
2019-03-27 0 4.600 4.410 4.600 4.600 4.600 28,000 131,200 4.6857 3.797 3.640 3.797 3.797 3.797 33,923 3.8676 0.00%
2019-03-26 0 4.600 4.420 4.600 4.440 4.600 54,000 240,400 4.4519 3.797 3.648 3.797 3.665 3.797 65,423 3.6745 4.55%
2019-03-25 0 4.400 4.400 4.440 4.400 4.550 46,000 204,720 4.4504 3.632 3.632 3.665 3.632 3.756 55,731 3.6734 -4.97%
2019-03-22 0 4.630 4.360 4.630 - - 0 0 - 3.822 3.599 3.822 - - 0 - -0.43%
2019-03-21 0 4.650 4.360 4.650 - - 0 0 - 3.838 3.599 3.838 - - 0 - 0.00%
2019-03-20 0 4.650 4.360 4.650 - - 0 0 - 3.838 3.599 3.838 - - 0 - 0.00%
2019-03-19 0 4.650 4.420 4.650 - - 0 0 - 3.838 3.648 3.838 - - 0 - 0.00%
2019-03-18 0 4.650 4.360 4.650 - - 0 0 - 3.838 3.599 3.838 - - 0 - 0.00%
2019-03-15 0 4.650 4.350 4.650 - - 0 0 - 3.838 3.590 3.838 - - 0 - 0.00%
2019-03-14 0 4.650 4.400 4.650 - - 0 0 - 3.838 3.632 3.838 - - 0 - 0.00%
2019-03-13 0 4.650 4.470 4.650 - - 0 0 - 3.838 3.690 3.838 - - 0 - 0.00%
2019-03-12 0 4.650 4.300 4.650 - - 0 0 - 3.838 3.549 3.838 - - 0 - 0.00%
2019-03-11 0 4.650 4.500 4.650 - - 0 0 - 3.838 3.714 3.838 - - 0 - 0.00%
2019-03-08 0 4.650 4.600 4.650 4.600 4.650 196,748 905,325 4.6014 3.838 3.797 3.838 3.797 3.838 238,369 3.7980 1.09%
2019-03-07 0 4.600 4.550 4.850 - - 0 0 - 3.797 3.756 4.003 - - 0 - 0.00%
2019-03-06 0 4.600 4.560 4.640 4.600 4.600 20,000 92,000 4.6000 3.797 3.764 3.830 3.797 3.797 24,231 3.7968 -1.08%
2019-03-05 0 4.650 4.550 4.650 - - 0 0 - 3.838 3.756 3.838 - - 0 - 0.00%
2019-03-04 0 4.650 4.560 4.650 - - 0 0 - 3.838 3.764 3.838 - - 0 - 0.00%
2019-03-01 0 4.650 4.510 4.650 4.650 4.650 24,000 111,600 4.6500 3.838 3.723 3.838 3.838 3.838 29,077 3.8381 -0.21%
2019-02-28 0 4.660 4.400 4.730 - - 0 0 - 3.846 3.632 3.904 - - 0 - 0.00%
2019-02-27 0 4.660 4.400 4.740 - - 0 0 - 3.846 3.632 3.912 - - 0 - 0.00%
2019-02-26 0 4.660 4.540 4.700 - - 0 0 - 3.846 3.747 3.879 - - 0 - 0.00%
2019-02-25 0 4.660 4.400 4.680 - - 0 0 - 3.846 3.632 3.863 - - 0 - 0.00%
2019-02-22 0 4.660 4.660 4.700 4.660 4.690 166,000 778,360 4.6889 3.846 3.846 3.879 3.846 3.871 201,116 3.8702 -0.43%
2019-02-21 0 4.680 4.300 4.700 - - 0 0 - 3.863 3.549 3.879 - - 0 - 0.00%
2019-02-20 0 4.680 4.200 4.730 - - 0 0 - 3.863 3.467 3.904 - - 0 - 0.00%
2019-02-19 0 4.680 4.600 4.790 4.680 4.680 10,005 46,822 4.6799 3.863 3.797 3.954 3.863 3.863 12,121 3.8627 0.00%
2019-02-18 0 4.680 4.100 4.700 - - 0 0 - 3.863 3.384 3.879 - - 0 - 0.00%
2019-02-15 0 4.680 4.510 4.680 - - 0 0 - 3.863 3.723 3.863 - - 0 - -0.64%
2019-02-14 0 4.710 4.680 4.710 4.720 4.720 4,000 18,880 4.7200 3.888 3.863 3.888 3.896 3.896 4,846 3.8959 -0.21%
2019-02-13 0 4.720 4.600 4.740 4.600 4.720 8,000 37,440 4.6800 3.896 3.797 3.912 3.797 3.896 9,692 3.8628 0.43%
2019-02-12 0 4.700 4.130 4.700 - - 0 0 - 3.879 3.409 3.879 - - 0 - -1.05%
2019-02-11 0 4.750 4.460 4.750 4.700 4.800 32,000 152,500 4.7656 3.921 3.681 3.921 3.879 3.962 38,769 3.9335 2.37%
2019-02-08 0 4.640 4.510 4.640 - - 0 0 - 3.830 3.723 3.830 - - 0 - 0.00%
2019-02-04 0 4.640 4.200 4.840 - - 3 13 4.3333 3.830 3.467 3.995 - - 4 3.5767 0.00%
2019-02-01 0 4.640 4.200 4.640 - - 0 0 - 3.830 3.467 3.830 - - 0 - -1.07%
2019-01-31 0 4.690 4.540 4.690 - - 0 0 - 3.871 3.747 3.871 - - 0 - 0.00%
2019-01-30 0 4.690 4.220 4.750 - - 0 0 - 3.871 3.483 3.921 - - 0 - 0.00%
2019-01-29 0 4.690 4.470 4.690 - - 0 0 - 3.871 3.690 3.871 - - 0 - -0.21%
2019-01-28 0 4.700 4.470 4.700 - - 0 0 - 3.879 3.690 3.879 - - 0 - 0.00%
2019-01-25 0 4.700 4.580 4.700 4.700 4.700 6,000 28,200 4.7000 3.879 3.780 3.879 3.879 3.879 7,269 3.8793 0.43%
2019-01-24 0 4.680 4.580 4.720 - - 0 0 - 3.863 3.780 3.896 - - 0 - 0.00%
2019-01-23 0 4.680 4.550 4.690 - - 0 0 - 3.863 3.756 3.871 - - 0 - 0.00%
2019-01-22 0 4.680 4.550 4.720 4.550 4.680 18,000 82,420 4.5789 3.863 3.756 3.896 3.756 3.863 21,808 3.7794 0.00%
2019-01-21 0 4.680 4.550 4.680 4.600 4.680 10,000 46,400 4.6400 3.863 3.756 3.863 3.797 3.863 12,115 3.8298 1.74%
2019-01-18 0 4.600 4.550 4.640 4.600 4.650 16,000 74,140 4.6338 3.797 3.756 3.830 3.797 3.838 19,385 3.8247 -0.86%
2019-01-17 0 4.640 4.460 4.640 4.450 4.640 412,000 1,833,780 4.4509 3.830 3.681 3.830 3.673 3.830 499,156 3.6738 4.27%
2019-01-16 0 4.450 4.450 4.520 4.450 4.520 194,000 863,580 4.4514 3.673 3.673 3.731 3.673 3.731 235,039 3.6742 -1.11%
2019-01-15 0 4.500 4.480 4.580 4.400 4.580 84,000 374,740 4.4612 3.714 3.698 3.780 3.632 3.780 101,770 3.6822 0.90%
2019-01-14 0 4.460 4.220 4.470 - - 0 0 - 3.681 3.483 3.690 - - 0 - -0.67%
2019-01-11 0 4.490 4.350 4.490 4.280 4.490 74,000 319,660 4.3197 3.706 3.590 3.706 3.533 3.706 89,654 3.5655 3.46%
2019-01-10 0 4.340 4.200 4.340 - - 0 0 - 3.582 3.467 3.582 - - 0 - -0.23%
2019-01-09 0 4.350 4.340 4.350 4.350 4.350 200,000 870,000 4.3500 3.590 3.582 3.590 3.590 3.590 242,309 3.5905 -0.68%
2019-01-08 0 4.380 4.380 4.500 - - 0 0 - 3.615 3.615 3.714 - - 0 - 0.69%
2019-01-07 0 4.350 4.280 4.520 - - 2 9 4.5000 3.590 3.533 3.731 - - 2 3.7143 0.00%
2019-01-04 0 4.350 4.260 4.520 - - 0 0 - 3.590 3.516 3.731 - - 0 - 0.00%
2019-01-03 0 4.350 4.280 4.520 - - 0 0 - 3.590 3.533 3.731 - - 0 - 0.00%
2019-01-02 0 4.350 4.300 4.540 - - 0 0 - 3.590 3.549 3.747 - - 0 - 0.00%
2018-12-31 0 4.350 4.200 4.550 - - 0 0 - 3.590 3.467 3.756 - - 0 - 0.00%
2018-12-28 0 4.350 4.350 4.470 4.270 4.350 8,362 36,007 4.3060 3.590 3.590 3.690 3.524 3.590 10,131 3.5542 -2.68%
2018-12-27 0 4.470 4.410 4.500 4.470 4.470 14,000 62,580 4.4700 3.690 3.640 3.714 3.690 3.690 16,962 3.6895 1.36%
2018-12-24 0 4.410 4.410 4.470 4.410 4.450 40,000 176,800 4.4200 3.640 3.640 3.690 3.640 3.673 48,462 3.6482 0.00%
2018-12-21 0 4.410 4.410 4.600 4.340 4.410 218,000 952,660 4.3700 3.640 3.640 3.797 3.582 3.640 264,116 3.6070 -4.13%
2018-12-20 0 4.600 4.480 4.600 4.590 4.600 24,000 110,360 4.5983 3.797 3.698 3.797 3.789 3.797 29,077 3.7954 3.84%
2018-12-19 0 4.430 4.420 4.600 - - 0 0 - 3.656 3.648 3.797 - - 0 - 0.00%
2018-12-18 0 4.430 4.420 4.600 4.430 4.430 2,001 8,864 4.4298 3.656 3.648 3.797 3.656 3.656 2,424 3.6563 0.23%
2018-12-17 0 4.420 4.420 4.550 - - 4 18 4.5000 3.648 3.648 3.756 - - 5 3.7143 0.00%
2018-12-14 0 4.420 4.420 4.550 4.420 4.420 2,000 8,840 4.4200 3.648 3.648 3.756 3.648 3.648 2,423 3.6482 -2.86%
2018-12-13 0 4.550 4.420 4.550 - - 0 0 - 3.756 3.648 3.756 - - 0 - -0.44%
2018-12-12 0 4.570 4.420 4.600 - - 0 0 - 3.772 3.648 3.797 - - 0 - 0.00%
2018-12-11 0 4.570 4.420 4.600 - - 3 13 4.3333 3.772 3.648 3.797 - - 4 3.5767 0.00%
2018-12-10 0 4.570 4.430 4.570 - - 0 0 - 3.772 3.656 3.772 - - 0 - 0.00%
2018-12-07 0 4.570 4.420 4.570 - - 1 4 4.0000 3.772 3.648 3.772 - - 1 3.3016 0.00%
2018-12-06 0 4.570 4.430 4.570 - - 2 9 4.5000 3.772 3.656 3.772 - - 2 3.7143 0.00%
2018-12-05 0 4.570 4.570 4.690 4.570 4.600 156,002 716,129 4.5905 3.772 3.772 3.871 3.772 3.797 189,003 3.7890 -2.56%
2018-12-04 0 4.690 4.420 4.700 4.690 4.690 2,000 9,380 4.6900 3.871 3.648 3.879 3.871 3.871 2,423 3.8711 -0.21%
2018-12-03 0 4.700 4.570 4.700 4.410 4.700 24,000 106,800 4.4500 3.879 3.772 3.879 3.640 3.879 29,077 3.6730 2.17%
2018-11-30 0 4.600 4.400 4.600 4.600 4.600 2,001 9,204 4.5997 3.797 3.632 3.797 3.797 3.797 2,424 3.7966 0.00%
2018-11-29 0 4.600 4.470 4.600 - - 2 9 4.5000 3.797 3.690 3.797 - - 2 3.7143 0.00%
2018-11-28 0 4.600 4.500 4.600 - - 4 18 4.5000 3.797 3.714 3.797 - - 5 3.7143 0.00%
2018-11-27 0 4.600 4.420 4.600 - - 1 4 4.0000 3.797 3.648 3.797 - - 1 3.3016 0.00%
2018-11-26 0 4.600 4.400 4.600 - - 2 9 4.5000 3.797 3.632 3.797 - - 2 3.7143 0.00%
2018-11-23 0 4.600 4.440 4.600 - - 1 4 4.0000 3.797 3.665 3.797 - - 1 3.3016 0.00%
2018-11-22 0 4.600 4.420 4.600 4.410 4.600 6,001 27,204 4.5332 3.797 3.648 3.797 3.640 3.797 7,270 3.7417 0.00%
2018-11-21 0 4.600 4.400 4.600 - - 3 13 4.3333 3.797 3.632 3.797 - - 4 3.5767 0.00%
2018-11-20 0 4.600 4.420 4.620 - - 0 0 - 3.797 3.648 3.813 - - 0 - 0.00%
2018-11-19 0 4.600 4.250 4.600 4.550 4.600 102,013 469,159 4.5990 3.797 3.508 3.797 3.756 3.797 123,593 3.7960 0.00%
2018-11-16 0 4.600 4.600 4.700 4.600 4.700 38,023 175,108 4.6053 3.797 3.797 3.879 3.797 3.879 46,067 3.8012 -1.71%
2018-11-15 0 4.680 4.500 4.700 4.680 4.700 86,018 402,604 4.6805 3.863 3.714 3.879 3.863 3.879 104,215 3.8632 0.86%
2018-11-14 0 4.640 4.450 4.700 - - 4 18 4.5000 3.830 3.673 3.879 - - 5 3.7143 0.00%
2018-11-13 0 4.640 4.480 4.650 4.400 4.650 38,001 172,464 4.5384 3.830 3.698 3.838 3.632 3.838 46,040 3.7460 5.45%
2018-11-12 0 4.400 4.400 4.650 - - 1 4 4.0000 3.632 3.632 3.838 - - 1 3.3016 0.92%
2018-11-09 0 4.360 4.340 - - - 2 9 4.5000 3.599 3.582 - - - 2 3.7143 0.00%
2018-11-08 0 4.360 4.320 - 4.360 4.360 4,002 17,448 4.3598 3.599 3.566 - 3.599 3.599 4,849 3.5986 0.93%
2018-11-07 0 4.320 4.250 4.400 - - 4 17 4.2500 3.566 3.508 3.632 - - 5 3.5079 0.00%
2018-11-06 0 4.320 4.250 4.480 - - 2 8 4.0000 3.566 3.508 3.698 - - 2 3.3016 0.00%
2018-11-05 0 4.320 4.210 4.320 4.320 4.320 250,000 1,080,000 4.3200 3.566 3.475 3.566 3.566 3.566 302,886 3.5657 0.47%
2018-11-02 0 4.300 4.200 4.370 4.290 4.300 20,004 85,897 4.2940 3.549 3.467 3.607 3.541 3.549 24,236 3.5442 2.14%
2018-11-01 0 4.210 4.210 4.430 - - 11 47 4.2727 3.475 3.475 3.656 - - 13 3.5267 0.00%
2018-10-31 0 4.210 4.210 4.320 4.210 4.220 32,010 134,783 4.2107 3.475 3.475 3.566 3.475 3.483 38,781 3.4754 -0.94%
2018-10-30 0 4.250 4.200 4.430 - - 15 66 4.4000 3.508 3.467 3.656 - - 18 3.6317 0.00%
2018-10-29 0 4.250 4.250 4.450 4.250 4.260 6,014 25,582 4.2537 3.508 3.508 3.673 3.508 3.516 7,286 3.5110 -0.93%
2018-10-26 0 4.290 4.250 4.300 4.250 4.290 52,005 221,101 4.2515 3.541 3.508 3.549 3.508 3.541 63,006 3.5092 -0.23%
2018-10-25 0 4.300 4.300 4.400 4.300 4.300 40,007 172,030 4.3000 3.549 3.549 3.632 3.549 3.549 48,470 3.5492 -0.23%
2018-10-24 0 4.310 4.310 4.480 - - 9 38 4.2222 3.557 3.557 3.698 - - 11 3.4850 0.00%
2018-10-23 0 4.310 4.310 4.450 4.310 4.310 60,002 258,608 4.3100 3.557 3.557 3.673 3.557 3.557 72,695 3.5574 0.00%
2018-10-22 0 4.310 4.310 4.450 - - 7 31 4.4286 3.557 3.557 3.673 - - 8 3.6553 0.00%
2018-10-19 0 4.310 4.310 4.450 4.310 4.350 170,000 733,020 4.3119 3.557 3.557 3.673 3.557 3.590 205,962 3.5590 0.23%
2018-10-18 0 4.300 4.300 4.440 4.300 4.310 28,000 120,500 4.3036 3.549 3.549 3.665 3.549 3.557 33,923 3.5521 0.94%
2018-10-16 0 4.260 4.260 4.480 4.250 4.370 68,000 292,420 4.3003 3.516 3.516 3.698 3.508 3.607 82,385 3.5494 -2.29%
2018-10-15 0 4.360 4.360 4.480 4.350 4.410 88,000 383,760 4.3609 3.599 3.599 3.698 3.590 3.640 106,616 3.5995 -1.13%
2018-10-12 0 4.410 4.410 4.500 4.410 4.460 68,000 301,740 4.4374 3.640 3.640 3.714 3.640 3.681 82,385 3.6626 0.00%
2018-10-11 0 4.410 4.410 4.500 4.330 4.530 106,000 470,160 4.4355 3.640 3.640 3.714 3.574 3.739 128,424 3.6610 -2.86%
2018-10-10 0 4.540 4.540 4.600 4.540 4.550 149,069 676,729 4.5397 3.747 3.747 3.797 3.747 3.756 180,604 3.7470 0.00%
2018-10-09 0 4.540 4.540 4.600 4.540 4.540 138,000 626,520 4.5400 3.747 3.747 3.797 3.747 3.747 167,193 3.7473 -2.37%
2018-10-08 0 4.650 4.530 4.650 4.530 4.550 30,000 136,140 4.5380 3.838 3.739 3.838 3.739 3.756 36,346 3.7456 0.00%
2018-10-05 0 4.650 4.530 4.650 - - 0 0 - 3.838 3.739 3.838 - - 0 - -2.31%
2018-10-04 0 4.760 4.650 4.760 - - 0 0 - 3.929 3.838 3.929 - - 0 - 0.00%
2018-10-03 0 4.760 4.750 4.760 4.760 4.780 984,000 4,683,920 4.7601 3.929 3.921 3.929 3.929 3.945 1,192,158 3.9289 0.00%
2018-10-02 0 4.760 4.760 4.780 4.750 4.800 308,000 1,469,500 4.7711 3.929 3.929 3.945 3.921 3.962 373,155 3.9380 -2.06%
2018-09-28 0 4.860 4.860 4.950 - - 0 0 - 4.011 4.011 4.086 - - 0 - 0.83%
2018-09-27 0 4.820 4.820 5.000 - - 0 0 - 3.978 3.978 4.127 - - 0 - 0.42%
2018-09-26 0 4.800 4.800 4.980 4.800 4.800 4,000 19,200 4.8000 3.962 3.962 4.110 3.962 3.962 4,846 3.9619 0.00%
2018-09-24 0 4.800 4.800 5.090 4.800 4.810 50,000 240,020 4.8004 3.962 3.962 4.201 3.962 3.970 60,577 3.9622 0.00%
2018-09-21 0 4.800 4.800 4.950 4.800 4.800 13,000 62,360 4.7969 3.962 3.962 4.086 3.962 3.962 15,750 3.9593 0.00%
2018-09-20 0 4.800 4.800 5.080 - - 0 0 - 3.962 3.962 4.193 - - 0 - 0.63%
2018-09-19 0 4.770 4.770 4.900 - - 0 0 - 3.937 3.937 4.044 - - 0 - 0.21%
2018-09-18 0 4.760 4.750 5.060 - - 0 0 - 3.929 3.921 4.176 - - 0 - 0.00%
2018-09-17 0 4.760 4.760 5.000 4.760 4.760 50,000 238,000 4.7600 3.929 3.929 4.127 3.929 3.929 60,577 3.9289 -0.42%
2018-09-14 0 4.780 4.530 5.100 4.780 4.780 16,000 76,480 4.7800 3.945 3.739 4.210 3.945 3.945 19,385 3.9454 0.00%
2018-09-13 0 4.800 4.700 4.800 - - 0 0 - 3.945 3.863 3.945 - - 0 - 0.00%
2018-09-12 0 4.800 4.700 4.800 - - 0 0 - 3.945 3.863 3.945 - - 0 - 0.00%
2018-09-11 0 4.800 4.550 4.850 4.800 4.800 8,000 38,400 4.8000 3.945 3.740 3.986 3.945 3.945 9,733 3.9454 0.00%
2018-09-10 0 4.800 4.800 4.980 4.800 4.800 62,000 297,600 4.8000 3.945 3.945 4.093 3.945 3.945 75,430 3.9454 -0.21%
2018-09-07 0 4.810 4.760 4.810 4.810 4.810 20,000 96,200 4.8100 3.954 3.913 3.954 3.954 3.954 24,332 3.9536 1.26%
2018-09-06 0 4.750 4.750 4.820 4.750 4.750 34,000 161,500 4.7500 3.904 3.904 3.962 3.904 3.904 41,365 3.9043 -1.04%
2018-09-05 0 4.800 4.800 4.850 4.800 4.810 74,000 355,340 4.8019 3.945 3.945 3.986 3.945 3.954 90,029 3.9469 -2.24%
2018-09-04 0 4.910 4.800 4.910 - - 0 0 - 4.036 3.945 4.036 - - 0 - -0.41%
2018-09-03 0 4.930 4.800 4.930 4.750 4.950 112,000 534,740 4.7745 4.052 3.945 4.052 3.904 4.069 136,261 3.9244 3.79%
2018-08-31 0 4.750 4.650 4.800 - - 0 0 - 3.904 3.822 3.945 - - 0 - 0.00%
2018-08-30 0 4.750 4.750 4.800 4.640 4.740 67,000 312,870 4.6697 3.904 3.904 3.945 3.814 3.896 81,513 3.8383 0.00%
2018-08-29 0 4.750 4.750 4.800 - - 0 0 - 3.904 3.904 3.945 - - 0 - 0.00%
2018-08-28 0 4.750 4.750 4.800 4.750 4.750 28,000 133,000 4.7500 3.904 3.904 3.945 3.904 3.904 34,065 3.9043 1.06%
2018-08-27 0 4.700 4.650 4.750 4.700 4.700 2,000 9,400 4.7000 3.863 3.822 3.904 3.863 3.863 2,433 3.8632 -1.05%
2018-08-24 0 4.750 4.750 4.850 4.750 4.750 60,000 285,000 4.7500 3.904 3.904 3.986 3.904 3.904 72,997 3.9043 -5.00%
2018-08-23 0 5.000 4.600 5.050 - - 0 0 - 4.110 3.781 4.151 - - 0 - 0.00%
2018-08-22 0 5.000 4.600 5.000 - - 0 0 - 4.110 3.781 4.110 - - 0 - 0.00%
2018-08-21 0 5.000 4.360 5.000 - - 0 0 - 4.110 3.584 4.110 - - 0 - 0.00%
2018-08-20 0 5.000 4.020 5.000 5.040 5.040 20,000 100,800 5.0400 4.110 3.304 4.110 4.143 4.143 24,332 4.1427 -0.99%
2018-08-17 0 5.050 4.010 5.050 - - 0 0 - 4.151 3.296 4.151 - - 0 - 0.00%
2018-08-16 0 5.050 4.850 5.050 5.100 5.100 2,000 10,200 5.1000 4.151 3.986 4.151 4.192 4.192 2,433 4.1920 -1.94%
2018-08-15 0 5.150 4.440 5.150 5.150 5.150 10,000 51,500 5.1500 4.233 3.649 4.233 4.233 4.233 12,166 4.2331 0.59%
2018-08-14 0 5.120 - 5.120 5.120 5.120 2,000 10,240 5.1200 4.208 - 4.208 4.208 4.208 2,433 4.2084 0.39%
2018-08-13 0 5.100 4.600 5.100 - - 0 0 - 4.192 3.781 4.192 - - 0 - 0.00%
2018-08-10 0 5.100 4.800 5.100 5.140 5.200 10,000 51,640 5.1640 4.192 3.945 4.192 4.225 4.274 12,166 4.2446 -0.78%
2018-08-09 0 5.140 4.820 5.140 5.140 5.150 4,000 20,580 5.1450 4.225 3.962 4.225 4.225 4.233 4,866 4.2290 3.84%
2018-08-08 0 4.950 4.820 4.950 4.900 4.950 24,000 118,300 4.9292 4.069 3.962 4.069 4.028 4.069 29,199 4.0516 3.34%
2018-08-07 0 4.790 4.790 5.870 - - 0 0 - 3.937 3.937 4.825 - - 0 - 0.84%
2018-08-06 0 4.750 4.740 4.750 4.750 4.750 74,000 351,500 4.7500 3.904 3.896 3.904 3.904 3.904 90,029 3.9043 -0.21%
2018-08-03 0 4.760 4.750 5.010 4.750 4.770 20,000 95,080 4.7540 3.913 3.904 4.118 3.904 3.921 24,332 3.9076 -0.21%
2018-08-02 0 4.770 4.750 4.790 4.750 4.790 140,000 665,480 4.7534 3.921 3.904 3.937 3.904 3.937 170,326 3.9071 -0.63%
2018-08-01 0 4.800 4.770 4.800 - - 0 0 - 3.945 3.921 3.945 - - 0 - 0.00%
2018-07-31 0 4.800 4.750 4.800 4.800 4.800 20,000 96,000 4.8000 3.945 3.904 3.945 3.945 3.945 24,332 3.9454 0.00%
2018-07-30 0 4.800 4.750 4.800 4.750 4.800 100,000 479,100 4.7910 3.945 3.904 3.945 3.904 3.945 121,661 3.9380 1.48%
2018-07-27 0 4.730 4.730 4.800 4.720 4.800 40,000 189,280 4.7320 3.888 3.888 3.945 3.880 3.945 48,664 3.8895 -1.46%
2018-07-26 0 4.800 4.720 4.800 4.800 4.800 8,000 38,400 4.8000 3.945 3.880 3.945 3.945 3.945 9,733 3.9454 1.91%
2018-07-25 0 4.710 4.710 4.800 4.710 4.800 78,000 372,680 4.7779 3.871 3.871 3.945 3.871 3.945 94,896 3.9273 -1.67%
2018-07-24 0 4.790 4.710 4.790 - - 0 0 - 3.937 3.871 3.937 - - 0 - 0.00%
2018-07-23 0 4.790 4.700 4.790 4.790 4.790 12,000 57,480 4.7900 3.937 3.863 3.937 3.937 3.937 14,599 3.9372 0.00%
2018-07-20 0 4.790 4.780 4.800 4.700 4.800 72,000 344,620 4.7864 3.937 3.929 3.945 3.863 3.945 87,596 3.9342 -3.82%
2018-07-19 0 4.980 4.600 4.980 - - 0 0 - 4.093 3.781 4.093 - - 0 - 0.00%
2018-07-18 0 4.980 4.510 4.980 - - 0 0 - 4.093 3.707 4.093 - - 0 - -0.20%
2018-07-17 0 4.990 4.510 5.000 - - 0 0 - 4.102 3.707 4.110 - - 0 - 0.00%
2018-07-16 0 4.990 4.800 5.000 4.990 5.000 12,000 59,900 4.9917 4.102 3.945 4.110 4.102 4.110 14,599 4.1029 -0.20%
2018-07-13 0 5.000 4.850 5.000 - - 0 0 - 4.110 3.986 4.110 - - 0 - 0.00%
2018-07-12 0 5.000 4.800 5.000 5.000 5.000 6,000 30,000 5.0000 4.110 3.945 4.110 4.110 4.110 7,300 4.1098 0.00%
2018-07-11 0 5.000 4.800 5.000 - - 0 0 - 4.110 3.945 4.110 - - 0 - 0.00%
2018-07-10 0 5.000 4.900 5.000 4.950 5.000 13,150 65,177 4.9564 4.110 4.028 4.110 4.069 4.110 15,998 4.0740 0.00%
2018-07-09 0 5.000 4.950 5.000 4.990 5.000 38,000 189,980 4.9995 4.110 4.069 4.110 4.102 4.110 46,231 4.1093 3.09%
2018-07-06 0 4.850 4.850 5.000 4.850 4.900 42,000 204,860 4.8776 3.986 3.986 4.110 3.986 4.028 51,098 4.0092 -2.61%
2018-07-05 0 4.980 4.910 4.980 4.950 5.000 70,000 348,900 4.9843 4.093 4.036 4.093 4.069 4.110 85,163 4.0969 0.61%
2018-07-04 0 4.950 4.950 4.960 4.950 5.000 82,000 409,100 4.9890 4.069 4.069 4.077 4.069 4.110 99,762 4.1008 -2.94%
2018-07-03 0 5.100 5.020 5.100 - - 0 0 - 4.192 4.126 4.192 - - 0 - -0.39%
2018-06-29 0 5.120 5.120 5.250 5.100 5.120 20,000 102,080 5.1040 4.208 4.208 4.315 4.192 4.208 24,332 4.1953 -0.58%
2018-06-28 0 5.150 5.000 5.290 5.150 5.160 40,000 206,100 5.1525 4.233 4.110 4.348 4.233 4.241 48,664 4.2351 0.19%
2018-06-27 0 5.140 5.100 5.150 5.140 5.150 16,000 82,340 5.1463 4.225 4.192 4.233 4.225 4.233 19,466 4.2300 0.78%
2018-06-26 0 5.100 5.100 5.300 5.040 5.170 42,000 214,620 5.1100 4.192 4.192 4.356 4.143 4.250 51,098 4.2002 -4.67%
2018-06-25 0 5.350 5.250 5.530 5.350 5.350 34,000 181,900 5.3500 4.397 4.315 4.545 4.397 4.397 41,365 4.3975 -3.60%
2018-06-22 0 5.550 5.360 5.550 5.640 5.640 10,000 56,400 5.6400 4.562 4.406 4.562 4.636 4.636 12,166 4.6358 -1.60%
2018-06-21 0 5.640 5.200 5.640 5.640 5.640 10,000 56,400 5.6400 4.636 4.274 4.636 4.636 4.636 12,166 4.6358 0.00%
2018-06-20 0 5.640 5.210 5.640 5.640 5.670 36,000 203,740 5.6594 4.636 4.282 4.636 4.636 4.660 43,798 4.6518 -2.08%
2018-06-19 0 5.760 5.200 5.760 - - 0 0 - 4.734 4.274 4.734 - - 0 - 0.00%
2018-06-15 0 5.760 5.550 5.760 5.760 5.760 4,000 23,040 5.7600 4.734 4.562 4.734 4.734 4.734 4,866 4.7345 0.00%
2018-06-14 0 5.760 5.550 5.760 - - 0 0 - 4.734 4.562 4.734 - - 0 - -0.35%
2018-06-13 0 5.780 5.500 5.780 5.780 5.790 16,000 92,540 5.7838 4.751 4.521 4.751 4.751 4.759 19,466 4.7540 0.35%
2018-06-12 0 5.760 5.750 5.760 5.710 5.760 44,000 252,320 5.7345 4.734 4.726 4.734 4.693 4.734 53,531 4.7135 0.88%
2018-06-11 0 5.710 5.640 5.710 5.560 5.870 42,000 239,360 5.6990 4.693 4.636 4.693 4.570 4.825 51,098 4.6844 2.88%
2018-06-08 0 5.550 5.480 5.550 5.500 5.550 84,000 464,100 5.5250 4.562 4.504 4.562 4.521 4.562 102,195 4.5413 0.91%
2018-06-07 0 5.500 5.460 5.520 5.450 5.530 152,000 835,380 5.4959 4.521 4.488 4.537 4.480 4.545 184,925 4.5174 0.00%
2018-06-06 0 5.500 5.460 5.500 5.400 5.500 192,000 1,048,940 5.4632 4.521 4.488 4.521 4.439 4.521 233,590 4.4905 1.85%
2018-06-05 0 5.400 5.400 5.450 5.400 5.400 10,000 54,000 5.4000 4.439 4.439 4.480 4.439 4.439 12,166 4.4386 0.00%
2018-06-04 0 5.400 5.310 5.420 5.300 5.400 126,000 677,520 5.3771 4.439 4.365 4.455 4.356 4.439 153,293 4.4198 1.89%
2018-06-01 0 5.300 5.300 5.350 5.300 5.300 16,000 84,800 5.3000 4.356 4.356 4.397 4.356 4.356 19,466 4.3564 -0.19%
2018-05-31 0 5.310 5.310 5.350 5.280 5.310 52,000 275,200 5.2923 4.365 4.365 4.397 4.340 4.365 63,264 4.3500 0.95%
2018-05-30 0 5.260 5.260 5.320 5.250 5.320 100,000 527,120 5.2712 4.323 4.323 4.373 4.315 4.373 121,661 4.3327 -0.75%
2018-05-29 0 5.300 5.300 5.340 5.290 5.340 102,000 541,620 5.3100 4.356 4.356 4.389 4.348 4.389 124,094 4.3646 0.19%
2018-05-28 0 5.290 5.260 5.290 5.180 5.300 148,000 778,200 5.2581 4.348 4.323 4.348 4.258 4.356 180,059 4.3219 2.12%
2018-05-25 0 5.180 5.180 5.200 5.100 5.180 156,000 799,760 5.1267 4.258 4.258 4.274 4.192 4.258 189,792 4.2139 1.37%
2018-05-24 0 5.110 5.110 5.170 5.100 5.120 144,000 735,480 5.1075 4.200 4.200 4.250 4.192 4.208 175,192 4.1981 0.20%
2018-05-23 0 5.100 5.100 5.150 5.080 5.180 186,000 950,700 5.1113 4.192 4.192 4.233 4.176 4.258 226,290 4.2012 0.20%
2018-05-21 0 5.090 5.090 5.110 5.050 5.110 252,000 1,280,920 5.0830 4.184 4.184 4.200 4.151 4.200 306,586 4.1780 0.89%
2018-05-18 0 5.120 5.030 5.120 5.100 5.130 70,000 358,300 5.1186 4.147 4.074 4.147 4.131 4.155 86,429 4.1456 1.99%
2018-05-17 0 5.020 5.020 5.080 5.000 5.100 174,000 879,860 5.0567 4.066 4.066 4.114 4.050 4.131 214,838 4.0955 0.40%
2018-05-16 0 5.000 4.910 5.010 4.890 5.010 360,000 1,795,920 4.9887 4.050 3.977 4.058 3.960 4.058 444,492 4.0404 2.25%
2018-05-15 0 4.890 4.890 4.970 4.880 4.880 98,000 478,240 4.8800 3.960 3.960 4.025 3.952 3.952 121,000 3.9524 0.20%
2018-05-14 0 4.880 4.880 4.900 4.860 4.900 26,000 127,140 4.8900 3.952 3.952 3.969 3.936 3.969 32,102 3.9605 0.62%
2018-05-11 0 4.850 4.850 4.900 4.850 4.920 84,000 410,140 4.8826 3.928 3.928 3.969 3.928 3.985 103,715 3.9545 -1.02%
2018-05-10 0 4.900 4.900 4.930 - - 0 0 - 3.969 3.969 3.993 - - 0 - 0.00%
2018-05-09 0 4.900 4.860 4.910 4.850 4.950 292,000 1,420,720 4.8655 3.969 3.936 3.977 3.928 4.009 360,532 3.9406 0.20%
2018-05-08 0 4.890 4.890 4.920 4.830 4.920 174,000 848,440 4.8761 3.960 3.960 3.985 3.912 3.985 214,838 3.9492 0.62%
2018-05-07 0 4.860 4.860 4.950 - - 0 0 - 3.936 3.936 4.009 - - 0 - 0.21%
2018-05-04 0 4.850 4.800 4.850 4.800 4.850 20,000 96,500 4.8250 3.928 3.888 3.928 3.888 3.928 24,694 3.9078 -1.62%
2018-05-03 0 4.930 4.850 4.950 - - 0 0 - 3.993 3.928 4.009 - - 0 - 0.00%
2018-05-02 0 4.930 4.850 4.950 4.930 4.930 4,000 19,720 4.9300 3.993 3.928 4.009 3.993 3.993 4,939 3.9929 1.02%
2018-04-30 0 4.880 4.850 4.930 4.880 4.880 14,000 68,320 4.8800 3.952 3.928 3.993 3.952 3.952 17,286 3.9524 0.00%
2018-04-27 0 4.880 4.820 4.950 4.880 4.880 52,000 253,760 4.8800 3.952 3.904 4.009 3.952 3.952 64,204 3.9524 -0.20%
2018-04-26 0 4.890 4.880 4.930 - - 0 0 - 3.960 3.952 3.993 - - 0 - 0.00%
2018-04-25 0 4.890 4.850 4.900 - - 0 0 - 3.960 3.928 3.969 - - 0 - 0.00%
2018-04-24 0 4.890 4.880 4.940 4.890 4.900 10,000 48,960 4.8960 3.960 3.952 4.001 3.960 3.969 12,347 3.9653 -0.20%
2018-04-23 0 4.900 4.880 4.940 4.880 4.960 560,000 2,770,400 4.9471 3.969 3.952 4.001 3.952 4.017 691,431 4.0068 -0.41%
2018-04-20 0 4.920 4.840 4.930 4.880 4.920 40,000 195,540 4.8885 3.985 3.920 3.993 3.952 3.985 49,388 3.9593 0.41%
2018-04-19 0 4.900 4.860 4.900 4.890 4.920 260,000 1,272,960 4.8960 3.969 3.936 3.969 3.960 3.985 321,022 3.9653 0.20%
2018-04-18 0 4.890 4.860 4.900 4.860 4.910 170,000 830,580 4.8858 3.960 3.936 3.969 3.936 3.977 209,899 3.9570 0.41%
2018-04-17 0 4.870 4.850 4.870 4.740 4.870 1,075,334 5,200,076 4.8358 3.944 3.928 3.944 3.839 3.944 1,327,714 3.9166 2.53%
2018-04-16 0 4.750 4.750 4.790 4.700 4.750 86,000 408,400 4.7488 3.847 3.847 3.879 3.807 3.847 106,184 3.8462 -0.21%
2018-04-13 0 4.760 4.710 4.760 4.690 4.760 322,000 1,527,620 4.7442 3.855 3.815 3.855 3.798 3.855 397,573 3.8424 1.93%
2018-04-12 0 4.670 4.600 4.670 4.670 4.670 4,000 18,680 4.6700 3.782 3.726 3.782 3.782 3.782 4,939 3.7823 0.43%
2018-04-11 0 4.650 4.610 4.680 4.650 4.650 12,000 55,800 4.6500 3.766 3.734 3.790 3.766 3.766 14,816 3.7661 0.87%
2018-04-10 0 4.610 4.610 4.680 4.600 4.680 28,000 129,120 4.6114 3.734 3.734 3.790 3.726 3.790 34,572 3.7349 -1.50%
2018-04-09 0 4.680 4.510 4.680 - - 0 0 - 3.790 3.653 3.790 - - 0 - 0.00%
2018-04-06 0 4.680 4.510 4.680 - - 0 0 - 3.790 3.653 3.790 - - 0 - -0.85%
2018-04-04 0 4.720 4.600 4.720 4.680 4.740 12,000 56,400 4.7000 3.823 3.726 3.823 3.790 3.839 14,816 3.8066 2.61%
2018-04-03 0 4.600 4.600 4.750 4.600 4.600 2,882,623 13,260,015 4.6000 3.726 3.726 3.847 3.726 3.726 3,559,171 3.7256 0.00%
2018-03-29 0 4.600 4.600 4.700 4.500 4.750 568,000 2,562,960 4.5123 3.726 3.726 3.807 3.645 3.847 701,309 3.6545 0.66%
2018-03-28 0 4.570 4.430 4.580 4.500 4.580 98,000 444,820 4.5390 3.701 3.588 3.709 3.645 3.709 121,000 3.6762 -0.65%
2018-03-27 0 4.600 4.490 4.650 - - 0 0 - 3.726 3.637 3.766 - - 0 - 0.00%
2018-03-26 0 4.600 4.480 4.600 4.600 4.600 12,000 54,100 4.5083 3.726 3.628 3.726 3.726 3.726 14,816 3.6514 -1.29%
2018-03-23 0 4.660 4.450 4.660 4.660 4.680 20,000 93,480 4.6740 3.774 3.604 3.774 3.774 3.790 24,694 3.7855 -0.85%
2018-03-22 0 4.700 4.660 4.800 - - 6,000 28,200 4.7000 3.807 3.774 3.888 - - 7,408 3.8066 0.00%
2018-03-21 0 4.700 4.660 4.750 4.700 4.700 18,000 84,600 4.7000 3.807 3.774 3.847 3.807 3.807 22,225 3.8066 0.00%
2018-03-20 0 4.700 4.700 4.790 - - 4,000 18,800 4.7000 3.807 3.807 3.879 - - 4,939 3.8066 0.00%
2018-03-19 0 4.700 4.690 4.800 4.700 4.700 2,000 9,400 4.7000 3.807 3.798 3.888 3.807 3.807 2,469 3.8066 0.00%
2018-03-16 0 4.700 4.680 4.750 4.700 4.720 96,000 451,520 4.7033 3.807 3.790 3.847 3.807 3.823 118,531 3.8093 -1.26%
2018-03-15 0 4.760 4.750 4.820 4.740 4.820 468,000 2,219,360 4.7422 3.855 3.847 3.904 3.839 3.904 577,839 3.8408 0.21%
2018-03-14 0 4.750 4.750 4.790 4.750 4.750 30,000 142,500 4.7500 3.847 3.847 3.879 3.847 3.847 37,041 3.8471 -1.04%
2018-03-13 0 4.800 4.730 4.800 - - 0 0 - 3.888 3.831 3.888 - - 0 - 0.00%
2018-03-12 0 4.800 4.730 4.800 4.800 4.800 4,000 19,200 4.8000 3.888 3.831 3.888 3.888 3.888 4,939 3.8876 1.48%
2018-03-09 0 4.730 4.730 4.820 4.730 4.730 8,000 37,840 4.7300 3.831 3.831 3.904 3.831 3.831 9,878 3.8309 -0.42%
2018-03-08 0 4.750 4.680 4.780 - - 0 0 - 3.847 3.790 3.871 - - 0 - 0.00%
2018-03-07 0 4.750 4.640 4.820 - - 0 0 - 3.847 3.758 3.904 - - 0 - 0.00%
2018-03-06 0 4.750 4.710 4.750 - - 0 0 - 3.847 3.815 3.847 - - 0 - 0.00%
2018-03-05 0 4.750 4.710 4.800 4.750 4.750 1,500,000 7,125,000 4.7500 3.847 3.815 3.888 3.847 3.847 1,852,048 3.8471 0.00%
2018-03-02 0 4.750 4.750 4.800 4.750 4.750 10,000 47,500 4.7500 3.847 3.847 3.888 3.847 3.847 12,347 3.8471 -0.63%
2018-03-01 0 4.780 4.750 4.800 4.780 4.780 20,000 95,600 4.7800 3.871 3.847 3.888 3.871 3.871 24,694 3.8714 -0.42%
2018-02-28 0 4.800 4.750 4.800 4.800 4.800 100,000 480,000 4.8000 3.888 3.847 3.888 3.888 3.888 123,470 3.8876 0.00%
2018-02-27 0 4.800 4.760 4.800 4.750 4.800 84,000 402,200 4.7881 3.888 3.855 3.888 3.847 3.888 103,715 3.8779 0.00%
2018-02-26 0 4.800 4.760 4.800 4.790 4.800 64,000 307,100 4.7984 3.888 3.855 3.888 3.879 3.888 79,021 3.8863 0.00%
2018-02-23 0 4.800 4.770 4.800 4.800 4.850 62,000 298,580 4.8158 3.888 3.863 3.888 3.888 3.928 76,551 3.9004 -0.62%
2018-02-22 0 4.830 4.830 4.840 4.800 4.830 134,000 644,520 4.8099 3.912 3.912 3.920 3.888 3.912 165,450 3.8956 1.68%
2018-02-21 0 4.750 4.750 4.790 - - 0 0 - 3.847 3.847 3.879 - - 0 - 0.00%
2018-02-20 0 4.750 4.750 4.810 4.700 4.900 118,000 558,680 4.7346 3.847 3.847 3.896 3.807 3.969 145,694 3.8346 -0.21%
2018-02-15 0 4.760 4.760 4.840 4.700 4.780 264,000 1,242,960 4.7082 3.855 3.855 3.920 3.807 3.871 325,960 3.8132 -1.65%
2018-02-14 0 4.840 4.760 4.840 4.840 4.840 2,000 9,680 4.8400 3.920 3.855 3.920 3.920 3.920 2,469 3.9200 0.00%
2018-02-13 0 4.840 4.760 4.840 4.850 4.860 32,000 155,240 4.8513 3.920 3.855 3.920 3.928 3.936 39,510 3.9291 0.83%
2018-02-12 0 4.800 4.760 4.800 4.830 4.830 20,000 96,600 4.8300 3.888 3.855 3.888 3.912 3.912 24,694 3.9119 1.05%
2018-02-09 0 4.750 4.750 4.800 4.750 4.760 268,000 1,273,060 4.7502 3.847 3.847 3.888 3.847 3.855 330,899 3.8473 -2.06%
2018-02-08 0 4.850 4.800 4.850 4.750 4.860 210,000 1,005,740 4.7892 3.928 3.888 3.928 3.847 3.936 259,287 3.8789 2.11%
2018-02-07 0 4.750 4.750 4.770 4.750 4.750 116,000 551,000 4.7500 3.847 3.847 3.863 3.847 3.847 143,225 3.8471 0.00%
2018-02-06 0 4.750 4.750 4.780 4.700 4.770 1,296,000 6,154,500 4.7488 3.847 3.847 3.871 3.807 3.863 1,600,170 3.8462 1.06%
2018-02-05 0 4.700 4.700 4.740 4.660 4.740 72,247 339,408 4.6979 3.807 3.807 3.839 3.774 3.839 89,203 3.8049 -2.89%
2018-02-02 0 4.840 4.740 4.840 4.830 4.840 16,000 77,320 4.8325 3.920 3.839 3.920 3.912 3.920 19,755 3.9139 0.21%
2018-02-01 0 4.830 4.750 4.830 4.750 4.840 8,000 38,440 4.8050 3.912 3.847 3.912 3.847 3.920 9,878 3.8916 0.21%
2018-01-31 0 4.820 4.750 4.820 4.720 4.840 38,000 180,620 4.7532 3.904 3.847 3.904 3.823 3.920 46,919 3.8496 1.47%
2018-01-30 0 4.750 4.750 4.820 4.750 4.750 102,524 486,941 4.7495 3.847 3.847 3.904 3.847 3.847 126,586 3.8467 -1.66%
2018-01-29 0 4.830 4.760 4.830 4.750 4.830 18,000 86,340 4.7967 3.912 3.855 3.912 3.847 3.912 22,225 3.8849 1.47%
2018-01-26 0 4.760 4.720 4.840 - - 0 0 - 3.855 3.823 3.920 - - 0 - 0.00%
2018-01-25 0 4.760 4.710 4.800 4.760 4.760 20,000 95,200 4.7600 3.855 3.815 3.888 3.855 3.855 24,694 3.8552 0.00%
2018-01-24 0 4.760 4.760 4.840 4.750 4.750 106,000 503,500 4.7500 3.855 3.855 3.920 3.847 3.847 130,878 3.8471 0.21%
2018-01-23 0 4.750 4.690 4.750 4.750 4.750 2,000 9,500 4.7500 3.847 3.798 3.847 3.847 3.847 2,469 3.8471 0.85%
2018-01-22 0 4.710 4.710 4.740 4.710 4.750 48,000 227,580 4.7413 3.815 3.815 3.839 3.815 3.847 59,266 3.8400 -0.84%
2018-01-19 0 4.750 4.720 4.800 4.750 4.750 36,000 171,000 4.7500 3.847 3.823 3.888 3.847 3.847 44,449 3.8471 0.00%
2018-01-18 0 4.750 4.750 4.830 4.740 4.740 73,000 345,980 4.7395 3.847 3.847 3.912 3.839 3.839 90,133 3.8385 0.21%
2018-01-17 0 4.740 4.740 4.840 4.730 4.840 4,000 19,140 4.7850 3.839 3.839 3.920 3.831 3.920 4,939 3.8754 -1.04%
2018-01-16 0 4.790 4.740 4.800 4.790 4.790 22,000 105,380 4.7900 3.879 3.839 3.888 3.879 3.879 27,163 3.8795 0.42%
2018-01-15 0 4.770 4.730 4.800 4.750 4.900 214,000 1,037,600 4.8486 3.863 3.831 3.888 3.847 3.969 264,226 3.9269 -0.63%
2018-01-12 0 4.800 4.770 4.800 4.740 4.830 74,000 354,200 4.7865 3.888 3.863 3.888 3.839 3.912 91,368 3.8766 1.48%
2018-01-11 0 4.730 4.730 4.750 4.700 4.730 84,000 395,960 4.7138 3.831 3.831 3.847 3.807 3.831 103,715 3.8178 1.28%
2018-01-10 0 4.670 4.660 4.700 4.670 4.700 74,000 347,200 4.6919 3.782 3.774 3.807 3.782 3.807 91,368 3.8000 -0.64%
2018-01-09 0 4.700 4.670 4.720 4.660 4.760 154,000 728,340 4.7295 3.807 3.782 3.823 3.774 3.855 190,144 3.8305 -1.26%
2018-01-08 0 4.760 4.760 4.820 4.760 4.760 10,000 47,600 4.7600 3.855 3.855 3.904 3.855 3.855 12,347 3.8552 0.00%
2018-01-05 0 4.760 4.760 4.800 4.760 4.760 32,000 152,320 4.7600 3.855 3.855 3.888 3.855 3.855 39,510 3.8552 0.00%
2018-01-04 0 4.760 4.750 4.800 4.720 4.760 138,000 656,480 4.7571 3.855 3.847 3.888 3.823 3.855 170,388 3.8528 -0.83%
2018-01-03 0 4.800 4.780 4.830 4.780 4.800 56,000 267,760 4.7814 3.888 3.871 3.912 3.871 3.888 69,143 3.8725 0.21%
2018-01-02 0 4.790 4.790 4.820 4.780 4.840 112,000 538,540 4.8084 3.879 3.879 3.904 3.871 3.920 138,286 3.8944 0.63%
2017-12-29 0 4.760 4.760 4.770 4.750 4.960 952,000 4,637,320 4.8711 3.855 3.855 3.863 3.847 4.017 1,175,433 3.9452 6.97%
2017-12-28 0 4.450 4.360 4.450 4.440 4.450 50,000 222,460 4.4492 3.604 3.531 3.604 3.596 3.604 61,735 3.6035 2.53%
2017-12-27 0 4.340 4.340 4.420 4.340 4.430 58,000 254,200 4.3828 3.515 3.515 3.580 3.515 3.588 71,613 3.5497 -1.36%
2017-12-22 0 4.400 4.370 4.400 4.370 4.400 572,000 2,500,000 4.3706 3.564 3.539 3.564 3.539 3.564 706,248 3.5398 0.92%
2017-12-21 0 4.360 4.360 4.390 - - 533 2,297 4.3096 3.531 3.531 3.556 - - 658 3.4904 0.00%
2017-12-20 0 4.360 4.350 4.390 4.350 4.380 54,000 235,900 4.3685 3.531 3.523 3.556 3.523 3.547 66,674 3.5381 -0.91%
2017-12-19 0 4.400 4.330 4.400 4.400 4.400 40,000 176,000 4.4000 3.564 3.507 3.564 3.564 3.564 49,388 3.5636 -0.23%
2017-12-18 0 4.410 4.350 4.410 4.320 4.410 84,000 363,460 4.3269 3.572 3.523 3.572 3.499 3.572 103,715 3.5044 0.23%
2017-12-15 0 4.400 4.350 4.440 - - 0 0 - 3.564 3.523 3.596 - - 0 - 0.00%
2017-12-14 0 4.400 4.400 4.430 4.400 4.420 76,000 334,960 4.4074 3.564 3.564 3.588 3.564 3.580 93,837 3.5696 -0.45%
2017-12-13 0 4.420 4.420 4.450 4.400 4.420 26,000 114,800 4.4154 3.580 3.580 3.604 3.564 3.580 32,102 3.5761 0.45%
2017-12-12 0 4.400 4.400 4.440 - - 0 0 - 3.564 3.564 3.596 - - 0 - 0.00%
2017-12-11 0 4.400 4.400 4.450 4.390 4.390 12,000 52,680 4.3900 3.564 3.564 3.604 3.556 3.556 14,816 3.5555 0.23%
2017-12-08 0 4.390 4.350 4.460 4.330 4.390 60,000 260,340 4.3390 3.556 3.523 3.612 3.507 3.556 74,082 3.5142 -1.13%
2017-12-07 0 4.440 4.350 4.440 - - 0 0 - 3.596 3.523 3.596 - - 0 - -0.67%
2017-12-06 0 4.470 4.370 4.470 4.480 4.480 10,000 44,800 4.4800 3.620 3.539 3.620 3.628 3.628 12,347 3.6284 -0.45%
2017-12-05 0 4.490 4.420 4.500 4.470 4.500 44,000 197,360 4.4855 3.637 3.580 3.645 3.620 3.645 54,327 3.6328 0.45%
2017-12-04 0 4.470 4.420 4.470 4.490 4.490 2,000 8,980 4.4900 3.620 3.580 3.620 3.637 3.637 2,469 3.6365 1.13%
2017-12-01 0 4.420 4.420 4.480 4.400 4.420 20,000 88,200 4.4100 3.580 3.580 3.628 3.564 3.580 24,694 3.5717 0.23%
2017-11-30 0 4.410 4.410 4.450 4.410 4.450 114,000 506,820 4.4458 3.572 3.572 3.604 3.572 3.604 140,756 3.6007 -0.90%
2017-11-29 0 4.450 4.450 4.500 4.440 4.450 62,000 275,860 4.4494 3.604 3.604 3.645 3.596 3.604 76,551 3.6036 0.00%
2017-11-28 0 4.450 4.440 4.500 4.450 4.450 64,000 284,800 4.4500 3.604 3.596 3.645 3.604 3.604 79,021 3.6041 -0.67%
2017-11-27 0 4.480 4.410 4.490 4.450 4.480 14,000 62,600 4.4714 3.628 3.572 3.637 3.604 3.628 17,286 3.6215 0.67%
2017-11-24 0 4.450 4.420 4.500 - - 0 0 - 3.604 3.580 3.645 - - 0 - 0.00%
2017-11-23 0 4.450 4.420 4.450 4.450 4.450 34,000 151,300 4.4500 3.604 3.580 3.604 3.604 3.604 41,980 3.6041 0.00%
2017-11-22 0 4.450 4.430 4.480 4.450 4.450 216,000 961,200 4.4500 3.604 3.588 3.628 3.604 3.604 266,695 3.6041 0.00%
2017-11-21 0 4.450 4.410 4.450 4.450 4.500 94,000 419,100 4.4585 3.604 3.572 3.604 3.604 3.645 116,062 3.6110 -2.20%
2017-11-20 0 4.550 4.480 4.560 4.460 4.570 18,000 81,120 4.5067 3.685 3.628 3.693 3.612 3.701 22,225 3.6500 -0.22%
2017-11-17 0 4.560 4.500 4.580 - - 0 0 - 3.693 3.645 3.709 - - 0 - 0.00%
2017-11-16 0 4.560 4.520 4.600 4.560 4.560 6,000 27,360 4.5600 3.693 3.661 3.726 3.693 3.693 7,408 3.6932 -0.87%
2017-11-15 0 4.600 4.560 4.650 - - 0 0 - 3.726 3.693 3.766 - - 0 - 0.00%
2017-11-14 0 4.600 4.560 4.600 - - 0 0 - 3.726 3.693 3.726 - - 0 - -0.65%
2017-11-13 0 4.630 4.570 4.690 4.550 4.650 162,000 741,800 4.5790 3.750 3.701 3.798 3.685 3.766 200,021 3.7086 -0.86%
2017-11-10 0 4.670 4.600 4.690 - - 0 0 - 3.782 3.726 3.798 - - 0 - 0.00%
2017-11-09 0 4.670 4.580 4.680 4.570 4.670 108,000 496,920 4.6011 3.782 3.709 3.790 3.701 3.782 133,347 3.7265 1.97%
2017-11-08 0 4.580 4.530 4.580 4.530 4.580 114,000 517,360 4.5382 3.709 3.669 3.709 3.669 3.709 140,756 3.6756 -0.43%
2017-11-07 0 4.600 4.530 4.600 - - 0 0 - 3.726 3.669 3.726 - - 0 - 0.00%
2017-11-06 0 4.600 4.560 4.600 4.600 4.600 72,000 331,200 4.6000 3.726 3.693 3.726 3.726 3.726 88,898 3.7256 -1.50%
2017-11-03 0 4.670 4.600 4.670 4.680 4.680 10,000 46,800 4.6800 3.782 3.726 3.782 3.790 3.790 12,347 3.7904 -0.21%
2017-11-02 0 4.680 4.600 4.680 4.650 4.680 12,000 55,860 4.6550 3.790 3.726 3.790 3.766 3.790 14,816 3.7702 -0.85%
2017-11-01 0 4.720 4.660 4.720 4.650 4.720 62,000 289,780 4.6739 3.823 3.774 3.823 3.766 3.823 76,551 3.7854 1.51%
2017-10-31 0 4.650 4.600 4.660 4.640 4.650 52,000 241,700 4.6481 3.766 3.726 3.774 3.758 3.766 64,204 3.7645 0.65%
2017-10-30 0 4.620 4.620 4.650 4.580 4.620 30,000 138,440 4.6147 3.742 3.742 3.766 3.709 3.742 37,041 3.7375 -0.86%
2017-10-27 0 4.660 4.520 4.730 4.650 4.730 12,000 55,960 4.6633 3.774 3.661 3.831 3.766 3.831 14,816 3.7769 0.22%
2017-10-26 0 4.650 4.660 4.720 4.650 4.660 52,000 242,080 4.6554 3.766 3.774 3.823 3.766 3.774 64,204 3.7705 1.09%
2017-10-25 0 4.600 4.600 4.660 4.560 4.660 44,000 204,620 4.6505 3.726 3.726 3.774 3.693 3.774 54,327 3.7665 -1.50%
2017-10-24 0 4.670 4.540 4.700 4.500 4.670 32,000 144,580 4.5181 3.782 3.677 3.807 3.645 3.782 39,510 3.6593 1.52%
2017-10-23 0 4.600 4.550 4.650 4.600 4.600 26,000 119,600 4.6000 3.726 3.685 3.766 3.726 3.726 32,102 3.7256 -1.08%
2017-10-20 0 4.650 4.620 4.730 4.650 4.670 84,000 390,680 4.6510 3.766 3.742 3.831 3.766 3.782 103,715 3.7669 0.43%
2017-10-19 0 4.630 4.630 4.720 4.610 4.680 48,000 223,560 4.6575 3.750 3.750 3.823 3.734 3.790 59,266 3.7722 -1.91%
2017-10-18 0 4.720 4.680 4.720 - - 1,829 8,486 4.6397 3.823 3.790 3.823 - - 2,258 3.7578 0.00%
2017-10-17 0 4.720 4.690 4.730 4.700 4.720 9,829 46,312 4.7118 3.823 3.798 3.831 3.807 3.823 12,136 3.8161 0.43%
2017-10-16 0 4.700 4.660 4.720 4.650 4.700 16,000 74,780 4.6738 3.807 3.774 3.823 3.766 3.807 19,755 3.7853 -0.21%
2017-10-13 0 4.710 4.700 4.710 4.690 4.710 164,000 770,880 4.7005 3.815 3.807 3.815 3.798 3.815 202,491 3.8070 -0.21%
2017-10-12 0 4.720 4.700 4.730 4.690 4.750 362,332 1,704,040 4.7030 3.823 3.807 3.831 3.798 3.847 447,371 3.8090 0.00%
2017-10-11 0 4.720 4.650 4.720 4.700 4.750 18,000 85,260 4.7367 3.823 3.766 3.823 3.807 3.847 22,225 3.8363 -0.42%
2017-10-10 0 4.740 4.700 4.740 4.650 4.750 402,000 1,893,620 4.7105 3.839 3.807 3.839 3.766 3.847 496,349 3.8151 3.72%
2017-10-09 0 4.570 4.560 4.640 4.570 4.570 10,000 45,700 4.5700 3.701 3.693 3.758 3.701 3.701 12,347 3.7013 -1.93%
2017-10-06 0 4.660 4.550 4.660 4.570 4.660 82,000 376,180 4.5876 3.774 3.685 3.774 3.701 3.774 101,245 3.7155 1.75%
2017-10-04 0 4.580 4.570 4.650 4.580 4.600 32,000 146,940 4.5919 3.709 3.701 3.766 3.709 3.726 39,510 3.7190 -0.43%
2017-10-03 0 4.600 4.560 4.600 4.600 4.630 116,000 535,160 4.6134 3.726 3.693 3.726 3.726 3.750 143,225 3.7365 0.00%
2017-09-29 0 4.600 4.560 4.620 4.560 4.620 12,000 54,840 4.5700 3.726 3.693 3.742 3.693 3.742 14,816 3.7013 -0.22%
2017-09-28 0 4.610 4.580 4.620 4.510 4.620 60,000 275,080 4.5847 3.734 3.709 3.742 3.653 3.742 74,082 3.7132 0.00%
2017-09-27 0 4.610 4.570 4.610 4.580 4.620 190,000 872,620 4.5927 3.734 3.701 3.734 3.709 3.742 234,593 3.7197 0.88%
2017-09-26 0 4.570 4.480 4.580 4.570 4.590 8,000 36,680 4.5850 3.701 3.628 3.709 3.701 3.718 9,878 3.7135 -0.65%
2017-09-25 0 4.600 4.560 4.650 4.540 4.600 24,000 109,080 4.5450 3.726 3.693 3.766 3.677 3.726 29,633 3.6811 1.32%
2017-09-22 0 4.540 4.540 4.630 4.540 4.710 4,000 18,500 4.6250 3.677 3.677 3.750 3.677 3.815 4,939 3.7459 -1.73%
2017-09-21 0 4.620 4.590 4.620 4.630 4.690 12,000 55,680 4.6400 3.742 3.718 3.742 3.750 3.798 14,816 3.7580 -0.22%
2017-09-20 0 4.630 4.540 4.630 4.630 4.630 48,000 222,240 4.6300 3.750 3.677 3.750 3.750 3.750 59,266 3.7499 0.00%
2017-09-19 0 4.630 4.570 4.630 4.540 4.650 310,000 1,419,540 4.5792 3.750 3.701 3.750 3.677 3.766 382,757 3.7087 1.76%
2017-09-18 0 4.550 4.510 4.550 4.490 4.550 70,000 317,220 4.5317 3.685 3.653 3.685 3.637 3.685 86,429 3.6703 0.22%
2017-09-15 0 4.540 4.510 4.540 4.510 4.540 26,000 117,440 4.5169 3.677 3.653 3.677 3.653 3.677 32,102 3.6583 -0.22%
2017-09-14 0 4.550 4.500 4.550 4.470 4.560 94,000 425,480 4.5264 3.685 3.645 3.685 3.620 3.693 116,062 3.6660 1.34%
2017-09-13 0 4.490 4.490 4.540 4.490 4.540 120,000 542,760 4.5230 3.637 3.637 3.677 3.637 3.677 148,164 3.6632 -0.44%
2017-09-12 0 4.550 4.530 4.550 4.500 4.550 78,000 352,720 4.5221 3.653 3.637 3.653 3.613 3.653 97,161 3.6303 1.11%
2017-09-11 0 4.500 4.490 4.530 4.450 4.570 232,000 1,044,380 4.5016 3.613 3.605 3.637 3.572 3.669 288,991 3.6139 1.12%
2017-09-08 0 4.450 4.430 4.450 4.420 4.450 58,000 257,120 4.4331 3.572 3.556 3.572 3.548 3.572 72,248 3.5589 1.14%
2017-09-07 0 4.400 4.390 4.400 4.400 4.450 404,000 1,783,320 4.4142 3.532 3.524 3.532 3.532 3.572 503,242 3.5437 0.00%
2017-09-06 0 4.400 4.360 4.400 4.350 4.400 150,000 657,680 4.3845 3.532 3.500 3.532 3.492 3.532 186,847 3.5199 0.23%
2017-09-05 0 4.390 4.390 4.400 4.350 4.420 154,000 676,160 4.3906 3.524 3.524 3.532 3.492 3.548 191,830 3.5248 1.86%
2017-09-04 0 4.310 4.310 4.400 4.280 4.400 18,000 77,560 4.3089 3.460 3.460 3.532 3.436 3.532 22,422 3.4592 -2.05%
2017-09-01 0 4.400 4.380 4.400 4.400 4.400 12,000 52,800 4.4000 3.532 3.516 3.532 3.532 3.532 14,948 3.5323 -0.45%
2017-08-31 0 4.420 4.390 4.420 4.400 4.440 442,000 1,951,520 4.4152 3.548 3.524 3.548 3.532 3.564 550,577 3.5445 0.23%
2017-08-30 0 4.410 4.400 4.420 4.360 4.450 130,000 572,400 4.4031 3.540 3.532 3.548 3.500 3.572 161,934 3.5348 0.23%
2017-08-29 0 4.400 4.390 4.400 4.380 4.500 518,182 2,308,051 4.4541 3.532 3.524 3.532 3.516 3.613 645,473 3.5758 -1.12%
2017-08-28 0 4.450 4.390 4.450 4.400 4.450 84,000 372,640 4.4362 3.572 3.524 3.572 3.532 3.572 104,635 3.5613 0.45%
2017-08-25 0 4.430 4.380 4.430 4.380 4.430 28,000 123,180 4.3993 3.556 3.516 3.556 3.516 3.556 34,878 3.5317 1.14%
2017-08-24 0 4.380 4.330 4.400 4.360 4.410 254,000 1,112,620 4.3804 3.516 3.476 3.532 3.500 3.540 316,395 3.5166 -0.45%
2017-08-22 0 4.400 4.400 4.430 4.350 4.440 218,000 962,500 4.4151 3.532 3.532 3.556 3.492 3.564 271,552 3.5444 0.00%
2017-08-21 0 4.400 4.350 4.400 4.330 4.400 48,000 208,400 4.3417 3.532 3.492 3.532 3.476 3.532 59,791 3.4855 1.85%
2017-08-18 0 4.320 4.320 4.350 4.310 4.350 144,000 625,780 4.3457 3.468 3.468 3.492 3.460 3.492 179,374 3.4887 -2.26%
2017-08-17 0 4.420 4.340 4.420 4.330 4.420 276,000 1,206,440 4.3712 3.548 3.484 3.548 3.476 3.548 343,799 3.5091 2.79%
2017-08-16 0 4.300 4.220 4.300 4.280 4.310 198,000 851,200 4.2990 3.452 3.388 3.452 3.436 3.460 246,639 3.4512 1.18%
2017-08-15 0 4.250 4.200 4.340 4.250 4.250 8,000 34,000 4.2500 3.412 3.372 3.484 3.412 3.412 9,965 3.4119 -0.70%
2017-08-14 0 4.280 4.200 4.300 4.280 4.280 6,000 25,680 4.2800 3.436 3.372 3.452 3.436 3.436 7,474 3.4360 2.39%
2017-08-11 0 4.180 4.110 4.200 4.070 4.200 112,000 467,920 4.1779 3.356 3.299 3.372 3.267 3.372 139,513 3.3540 -0.48%
2017-08-10 0 4.200 4.200 4.250 4.200 4.250 58,000 244,000 4.2069 3.372 3.372 3.412 3.372 3.412 72,248 3.3773 -0.47%
2017-08-09 0 4.220 4.220 4.350 - - 0 0 - 3.388 3.388 3.492 - - 0 - 0.00%
2017-08-08 0 4.220 4.200 4.220 4.190 4.250 120,000 505,040 4.2087 3.388 3.372 3.388 3.364 3.412 149,478 3.3787 -0.71%
2017-08-07 0 4.250 4.200 4.250 4.230 4.250 96,000 407,400 4.2438 3.412 3.372 3.412 3.396 3.412 119,582 3.4069 -1.16%
2017-08-04 0 4.300 4.250 4.300 4.250 4.300 66,000 282,200 4.2758 3.452 3.412 3.452 3.412 3.452 82,213 3.4326 0.47%
2017-08-03 0 4.280 4.250 4.280 4.240 4.310 36,000 154,800 4.3000 3.436 3.412 3.436 3.404 3.460 44,843 3.4520 -0.70%
2017-08-02 0 4.310 4.240 4.310 4.250 4.310 42,000 180,280 4.2924 3.460 3.404 3.460 3.412 3.460 52,317 3.4459 0.23%
2017-08-01 0 4.300 4.250 4.310 4.230 4.330 59,588 254,833 4.2766 3.452 3.412 3.460 3.396 3.476 74,226 3.4332 0.47%
2017-07-31 0 4.280 4.250 4.280 4.250 4.280 52,000 221,440 4.2585 3.436 3.412 3.436 3.412 3.436 64,774 3.4187 0.00%
2017-07-28 0 4.280 4.260 4.310 4.280 4.280 26,000 111,280 4.2800 3.436 3.420 3.460 3.436 3.436 32,387 3.4360 0.00%
2017-07-27 0 4.280 4.280 4.340 4.280 4.280 4,000 17,120 4.2800 3.436 3.436 3.484 3.436 3.436 4,983 3.4360 0.47%
2017-07-26 0 4.260 4.260 4.320 4.250 4.250 4,000 17,000 4.2500 3.420 3.420 3.468 3.412 3.412 4,983 3.4119 0.00%
2017-07-25 0 4.260 4.260 4.310 4.250 4.250 12,082 51,346 4.2498 3.420 3.420 3.460 3.412 3.412 15,050 3.4117 -0.70%
2017-07-24 0 4.290 4.250 4.290 4.250 4.290 50,000 213,160 4.2632 3.444 3.412 3.444 3.412 3.444 62,282 3.4225 0.94%
2017-07-21 0 4.250 4.250 4.320 4.240 4.260 24,000 102,060 4.2525 3.412 3.412 3.468 3.404 3.420 29,896 3.4139 -2.30%
2017-07-20 0 4.350 4.270 4.350 4.300 4.350 28,000 120,800 4.3143 3.492 3.428 3.492 3.452 3.492 34,878 3.4635 0.93%
2017-07-19 0 4.310 4.250 4.340 4.310 4.310 2,000 8,620 4.3100 3.460 3.412 3.484 3.460 3.460 2,491 3.4600 -0.23%
2017-07-18 0 4.320 4.280 4.350 - - 0 0 - 3.468 3.436 3.492 - - 0 - 0.00%
2017-07-17 0 4.320 4.280 4.350 4.280 4.330 96,000 411,620 4.2877 3.468 3.436 3.492 3.436 3.476 119,582 3.4421 -0.92%
2017-07-14 0 4.360 4.320 4.360 4.320 4.370 80,000 346,620 4.3328 3.500 3.468 3.500 3.468 3.508 99,652 3.4783 0.46%
2017-07-13 0 4.340 4.340 4.390 4.320 4.340 70,000 302,700 4.3243 3.484 3.484 3.524 3.468 3.484 87,195 3.4715 -0.23%
2017-07-12 0 4.350 4.300 4.350 4.270 4.380 20,000 86,500 4.3250 3.492 3.452 3.492 3.428 3.516 24,913 3.4721 -0.68%
2017-07-11 0 4.380 4.330 4.380 4.330 4.380 56,000 244,920 4.3736 3.516 3.476 3.516 3.476 3.516 69,756 3.5111 1.15%
2017-07-10 0 4.330 4.280 4.330 4.260 4.350 82,000 353,700 4.3134 3.476 3.436 3.476 3.420 3.492 102,143 3.4628 1.88%
2017-07-07 0 4.250 4.230 4.260 4.220 4.250 54,000 228,660 4.2344 3.412 3.396 3.420 3.388 3.412 67,265 3.3994 0.24%
2017-07-06 0 4.240 4.240 4.270 4.220 4.280 125,806 534,131 4.2457 3.404 3.404 3.428 3.388 3.436 156,710 3.4084 0.00%
2017-07-05 0 4.240 4.220 4.240 4.200 4.260 36,000 152,580 4.2383 3.404 3.388 3.404 3.372 3.420 44,843 3.4025 0.47%
2017-07-04 0 4.220 4.220 4.230 4.210 4.220 10,000 42,140 4.2140 3.388 3.388 3.396 3.380 3.388 12,456 3.3830 -0.71%
2017-07-03 0 4.250 4.220 4.250 4.210 4.250 34,000 143,560 4.2224 3.412 3.388 3.412 3.380 3.412 42,352 3.3897 0.00%
2017-06-30 0 4.250 4.230 4.270 4.250 4.250 10,000 42,500 4.2500 3.412 3.396 3.428 3.412 3.412 12,456 3.4119 -0.23%
2017-06-29 0 4.260 4.260 4.280 4.260 4.300 116,000 495,440 4.2710 3.420 3.420 3.436 3.420 3.452 144,495 3.4288 -0.23%
2017-06-28 0 4.270 4.270 4.290 4.260 4.280 32,000 136,580 4.2681 3.428 3.428 3.444 3.420 3.436 39,861 3.4264 -0.70%
2017-06-27 0 4.300 4.280 4.300 4.300 4.320 66,000 284,020 4.3033 3.452 3.436 3.452 3.452 3.468 82,213 3.4547 -0.46%
2017-06-26 0 4.320 4.310 4.330 4.310 4.390 74,000 321,080 4.3389 3.468 3.460 3.476 3.460 3.524 92,178 3.4833 0.00%
2017-06-23 0 4.320 4.320 4.350 4.320 4.360 68,000 295,220 4.3415 3.468 3.468 3.492 3.468 3.500 84,704 3.4853 -0.69%
2017-06-22 0 4.350 4.320 4.390 4.320 4.350 46,000 199,800 4.3435 3.492 3.468 3.524 3.468 3.492 57,300 3.4869 0.00%
2017-06-21 0 4.350 4.330 4.350 4.350 4.370 120,000 522,940 4.3578 3.492 3.476 3.492 3.492 3.508 149,478 3.4984 -0.91%
2017-06-20 0 4.390 4.370 4.390 4.360 4.440 116,000 509,920 4.3959 3.524 3.508 3.524 3.500 3.564 144,495 3.5290 0.69%
2017-06-19 0 4.360 4.350 4.400 4.290 4.410 218,000 950,900 4.3619 3.500 3.492 3.532 3.444 3.540 271,552 3.5017 1.40%
2017-06-16 0 4.300 4.260 4.310 4.250 4.300 96,000 411,900 4.2906 3.452 3.420 3.460 3.412 3.452 119,582 3.4445 1.42%
2017-06-15 0 4.240 4.230 4.270 4.240 4.290 56,000 238,480 4.2586 3.404 3.396 3.428 3.404 3.444 69,756 3.4188 -0.47%
2017-06-14 0 4.260 4.220 4.270 4.210 4.260 36,000 153,220 4.2561 3.420 3.388 3.428 3.380 3.420 44,843 3.4168 1.19%
2017-06-13 0 4.210 4.210 4.240 4.200 4.240 104,000 439,460 4.2256 3.380 3.380 3.404 3.372 3.404 129,548 3.3923 0.00%
2017-06-12 0 4.210 4.200 4.230 4.190 4.260 182,000 770,980 4.2362 3.380 3.372 3.396 3.364 3.420 226,708 3.4008 0.24%
2017-06-09 0 4.200 4.190 4.220 4.190 4.260 196,000 829,000 4.2296 3.372 3.364 3.388 3.364 3.420 244,147 3.3955 0.24%
2017-06-08 0 4.190 4.170 4.200 4.160 4.200 160,000 668,160 4.1760 3.364 3.348 3.372 3.340 3.372 199,304 3.3525 0.72%
2017-06-07 0 4.160 4.140 4.170 4.100 4.200 348,000 1,447,340 4.1590 3.340 3.324 3.348 3.291 3.372 433,486 3.3388 0.24%
2017-06-06 0 4.150 4.130 4.150 4.110 4.160 58,000 240,520 4.1469 3.332 3.316 3.332 3.299 3.340 72,248 3.3291 0.97%
2017-06-05 0 4.110 4.090 4.120 4.050 4.160 250,000 1,023,880 4.0955 3.299 3.283 3.308 3.251 3.340 311,412 3.2879 -0.24%
2017-06-02 0 4.120 4.090 4.120 4.070 4.130 158,000 647,080 4.0954 3.308 3.283 3.308 3.267 3.316 196,813 3.2878 0.49%
2017-06-01 0 4.100 4.090 4.130 4.080 4.150 144,521 594,135 4.1111 3.291 3.283 3.316 3.275 3.332 180,023 3.3003 0.49%
2017-05-31 0 4.080 4.070 4.080 4.070 4.170 150,000 616,440 4.1096 3.275 3.267 3.275 3.267 3.348 186,847 3.2992 -0.49%
2017-05-29 0 4.100 4.080 4.140 4.100 4.180 66,000 272,640 4.1309 3.291 3.275 3.324 3.291 3.356 82,213 3.3163 -0.85%
2017-05-26 0 4.190 4.150 4.190 4.150 4.220 24,000 100,800 4.2000 3.320 3.288 3.320 3.288 3.343 30,293 3.3275 0.72%
2017-05-25 0 4.160 4.150 4.200 4.160 4.230 370,000 1,550,940 4.1917 3.296 3.288 3.327 3.296 3.351 467,021 3.3209 0.00%
2017-05-24 0 4.160 4.160 4.170 4.080 4.170 174,000 715,400 4.1115 3.296 3.296 3.304 3.232 3.304 219,626 3.2574 1.96%
2017-05-23 0 4.080 4.080 4.090 4.070 4.080 140,000 571,180 4.0799 3.232 3.232 3.240 3.224 3.232 176,711 3.2323 0.49%
2017-05-22 0 4.060 4.040 4.060 4.030 4.060 20,000 80,940 4.0470 3.217 3.201 3.217 3.193 3.217 25,244 3.2063 0.00%
2017-05-19 0 4.060 4.050 4.070 4.030 4.060 68,000 275,420 4.0503 3.217 3.209 3.224 3.193 3.217 85,831 3.2089 -0.25%
2017-05-18 0 4.070 4.060 4.070 4.050 4.070 94,000 381,700 4.0606 3.224 3.217 3.224 3.209 3.224 118,648 3.2171 -0.97%
2017-05-17 0 4.110 4.090 4.110 4.110 4.110 2,000 8,220 4.1100 3.256 3.240 3.256 3.256 3.256 2,524 3.2562 0.00%
2017-05-16 0 4.110 4.100 4.110 4.070 4.140 370,000 1,517,760 4.1021 3.256 3.248 3.256 3.224 3.280 467,021 3.2499 -0.72%
2017-05-15 0 4.140 4.120 4.140 4.120 4.150 156,000 643,900 4.1276 3.280 3.264 3.280 3.264 3.288 196,906 3.2701 -0.72%
2017-05-12 0 4.170 4.150 4.170 4.120 4.200 290,000 1,202,400 4.1462 3.304 3.288 3.304 3.264 3.327 366,043 3.2849 0.00%
2017-05-11 0 4.170 4.160 4.170 4.170 4.190 16,000 66,860 4.1788 3.304 3.296 3.304 3.304 3.320 20,195 3.3106 0.24%
2017-05-10 0 4.160 4.160 4.170 4.140 4.190 202,521 841,201 4.1536 3.296 3.296 3.304 3.280 3.320 255,626 3.2908 0.24%
2017-05-09 0 4.150 4.140 4.160 4.130 4.180 216,000 895,620 4.1464 3.288 3.280 3.296 3.272 3.312 272,639 3.2850 0.24%
2017-05-08 0 4.140 4.130 4.150 4.130 4.150 72,000 297,980 4.1386 3.280 3.272 3.288 3.272 3.288 90,880 3.2788 0.24%
2017-05-05 0 4.130 4.130 4.150 4.120 4.180 148,000 614,240 4.1503 3.272 3.272 3.288 3.264 3.312 186,808 3.2881 -1.43%
2017-05-04 0 4.190 4.180 4.190 4.170 4.220 176,000 737,040 4.1877 3.320 3.312 3.320 3.304 3.343 222,150 3.3178 -0.24%
2017-05-02 0 4.200 4.190 4.200 4.190 4.230 82,000 344,240 4.1980 3.327 3.320 3.327 3.320 3.351 103,502 3.3259 -0.24%
2017-04-28 0 4.210 4.210 4.220 4.170 4.230 114,000 479,260 4.2040 3.335 3.335 3.343 3.304 3.351 143,893 3.3307 0.24%
2017-04-27 0 4.200 4.190 4.220 4.180 4.200 222,000 930,800 4.1928 3.327 3.320 3.343 3.312 3.327 280,212 3.3218 0.00%
2017-04-26 0 4.200 4.190 4.200 4.200 4.280 224,000 947,720 4.2309 3.327 3.320 3.327 3.327 3.391 282,737 3.3520 -0.47%
2017-04-25 0 4.220 4.210 4.220 4.190 4.240 288,000 1,214,120 4.2157 3.343 3.335 3.343 3.320 3.359 363,519 3.3399 0.24%
2017-04-24 0 4.210 4.200 4.210 4.200 4.230 107,720 453,375 4.2088 3.335 3.327 3.335 3.327 3.351 135,966 3.3345 -0.47%
2017-04-21 0 4.230 4.210 4.250 4.210 4.240 106,000 448,260 4.2289 3.351 3.335 3.367 3.335 3.359 133,795 3.3503 -0.47%
2017-04-20 0 4.250 4.210 4.250 4.250 4.270 36,000 153,220 4.2561 3.367 3.335 3.367 3.367 3.383 45,440 3.3719 0.24%
2017-04-19 0 4.240 4.190 4.240 4.170 4.250 98,000 412,600 4.2102 3.359 3.320 3.359 3.304 3.367 123,697 3.3356 -0.70%
2017-04-18 0 4.270 4.260 4.280 4.200 4.270 112,000 472,700 4.2205 3.383 3.375 3.391 3.327 3.383 141,368 3.3437 0.23%
2017-04-13 0 4.260 4.260 4.280 4.170 4.270 318,000 1,334,380 4.1962 3.375 3.375 3.391 3.304 3.383 401,385 3.3244 1.19%
2017-04-12 0 4.210 4.190 4.230 4.190 4.210 154,000 647,400 4.2039 3.335 3.320 3.351 3.320 3.335 194,382 3.3306 0.00%
2017-04-11 0 4.210 4.190 4.230 4.210 4.250 72,000 305,540 4.2436 3.335 3.320 3.351 3.335 3.367 90,880 3.3620 -0.94%
2017-04-10 0 4.250 4.240 4.250 4.230 4.260 68,000 288,700 4.2456 3.367 3.359 3.367 3.351 3.375 85,831 3.3636 0.00%
2017-04-07 0 4.250 4.240 4.290 4.250 4.310 34,000 145,440 4.2776 3.367 3.359 3.399 3.367 3.415 42,915 3.3890 -1.39%
2017-04-06 0 4.310 4.270 4.310 4.290 4.310 36,000 154,800 4.3000 3.415 3.383 3.415 3.399 3.415 45,440 3.4067 -0.46%
2017-04-05 0 4.330 4.320 4.340 4.320 4.350 510,000 2,212,140 4.3375 3.430 3.423 3.438 3.423 3.446 643,731 3.4364 -0.23%
2017-04-03 0 4.340 4.310 4.340 4.270 4.340 516,000 2,224,020 4.3101 3.438 3.415 3.438 3.383 3.438 651,305 3.4147 2.12%
2017-03-31 0 4.250 4.230 4.250 4.200 4.260 88,000 372,260 4.2302 3.367 3.351 3.367 3.327 3.375 111,075 3.3514 1.19%
2017-03-30 0 4.200 4.200 4.230 4.190 4.330 140,000 593,720 4.2409 3.327 3.327 3.351 3.320 3.430 176,711 3.3598 -0.71%
2017-03-29 0 4.230 4.220 4.250 4.230 4.280 72,000 305,740 4.2464 3.351 3.343 3.367 3.351 3.391 90,880 3.3642 -0.70%
2017-03-28 0 4.260 4.240 4.280 4.260 4.300 152,000 649,540 4.2733 3.375 3.359 3.391 3.375 3.407 191,857 3.3855 0.24%
2017-03-27 0 4.250 4.240 4.250 4.240 4.340 410,000 1,760,220 4.2932 3.367 3.359 3.367 3.359 3.438 517,509 3.4013 -1.39%
2017-03-24 0 4.310 4.300 4.310 4.250 4.330 652,000 2,801,180 4.2963 3.415 3.407 3.415 3.367 3.430 822,966 3.4038 0.94%
2017-03-23 0 4.270 4.240 4.270 4.210 4.300 100,000 426,240 4.2624 3.383 3.359 3.383 3.335 3.407 126,222 3.3769 0.71%
2017-03-22 0 4.240 4.240 4.280 4.240 4.370 416,000 1,781,620 4.2827 3.359 3.359 3.391 3.359 3.462 525,083 3.3930 -2.30%
2017-03-21 0 4.340 4.320 4.330 4.320 4.540 1,788,748 7,884,246 4.4077 3.438 3.423 3.430 3.423 3.597 2,257,790 3.4920 7.16%
2017-03-20 0 4.050 4.010 4.080 4.000 4.050 104,000 418,860 4.0275 3.209 3.177 3.232 3.169 3.209 131,271 3.1908 0.00%
2017-03-17 0 4.050 4.010 4.050 4.030 4.050 76,000 307,060 4.0403 3.209 3.177 3.209 3.193 3.209 95,929 3.2009 0.00%
2017-03-16 0 4.050 4.020 4.050 4.020 4.050 126,000 509,500 4.0437 3.209 3.185 3.209 3.185 3.209 159,039 3.2036 0.00%
2017-03-15 0 4.050 4.050 4.070 4.000 4.060 146,000 590,480 4.0444 3.209 3.209 3.224 3.169 3.217 184,284 3.2042 0.50%
2017-03-14 0 4.030 3.990 4.030 4.000 4.030 99,000 396,560 4.0057 3.193 3.161 3.193 3.169 3.193 124,960 3.1735 0.00%
2017-03-13 0 4.030 4.030 4.080 3.980 4.050 294,000 1,182,340 4.0216 3.193 3.193 3.232 3.153 3.209 371,092 3.1861 1.26%
2017-03-10 0 3.980 3.970 3.990 3.950 4.020 262,000 1,045,080 3.9889 3.153 3.145 3.161 3.129 3.185 330,701 3.1602 0.00%
2017-03-09 0 3.980 3.980 4.000 3.970 4.020 166,000 663,180 3.9951 3.153 3.153 3.169 3.145 3.185 209,528 3.1651 -1.49%
2017-03-08 0 4.040 4.030 4.040 4.000 4.040 776,000 3,113,060 4.0117 3.201 3.193 3.201 3.169 3.201 979,481 3.1783 -1.70%
2017-03-07 0 4.110 4.100 4.130 4.080 4.130 90,000 370,820 4.1202 3.256 3.248 3.272 3.232 3.272 113,600 3.2643 -0.48%
2017-03-06 0 4.130 4.110 4.130 4.050 4.180 1,054,000 4,349,940 4.1271 3.272 3.256 3.272 3.209 3.312 1,330,378 3.2697 3.77%
2017-03-03 0 3.980 3.980 4.030 3.780 4.100 314,000 1,225,500 3.9029 3.153 3.153 3.193 2.995 3.248 396,336 3.0921 4.74%
2017-03-02 0 3.800 3.730 3.800 3.700 3.800 500,000 1,874,940 3.7499 3.011 2.955 3.011 2.931 3.011 631,109 2.9709 0.00%
2017-03-01 0 3.800 3.750 3.800 3.720 3.800 120,000 453,580 3.7798 3.011 2.971 3.011 2.947 3.011 151,466 2.9946 -0.52%
2017-02-28 0 3.820 3.780 3.820 - - 0 0 - 3.026 2.995 3.026 - - 0 - -0.26%
2017-02-27 0 3.830 3.760 3.830 - - 0 0 - 3.034 2.979 3.034 - - 0 - -0.26%
2017-02-24 0 3.840 3.800 3.850 3.800 3.850 72,000 276,780 3.8442 3.042 3.011 3.050 3.011 3.050 90,880 3.0456 -0.26%
2017-02-23 0 3.850 3.800 3.850 3.800 3.850 134,000 514,840 3.8421 3.050 3.011 3.050 3.011 3.050 169,137 3.0439 1.32%
2017-02-22 0 3.800 3.760 3.800 3.760 3.800 114,000 431,860 3.7882 3.011 2.979 3.011 2.979 3.011 143,893 3.0013 0.00%
2017-02-21 0 3.800 3.770 3.800 3.780 3.800 66,000 250,120 3.7897 3.011 2.987 3.011 2.995 3.011 83,306 3.0024 0.00%
2017-02-20 0 3.800 3.780 3.800 3.800 3.800 16,000 60,800 3.8000 3.011 2.995 3.011 3.011 3.011 20,195 3.0106 0.00%
2017-02-17 0 3.800 3.780 3.800 3.800 3.800 60,000 228,000 3.8000 3.011 2.995 3.011 3.011 3.011 75,733 3.0106 0.00%
2017-02-16 0 3.800 3.790 3.800 3.770 3.830 554,000 2,102,560 3.7952 3.011 3.003 3.011 2.987 3.034 699,269 3.0068 0.53%
2017-02-15 0 3.780 3.730 3.780 3.650 3.910 908,000 3,413,440 3.7593 2.995 2.955 2.995 2.892 3.098 1,146,094 2.9783 -2.83%
2017-02-14 0 3.890 3.860 3.890 3.850 3.890 84,000 324,480 3.8629 3.082 3.058 3.082 3.050 3.082 106,026 3.0604 1.57%
2017-02-13 0 3.830 3.830 3.850 3.800 3.860 128,000 490,380 3.8311 3.034 3.034 3.050 3.011 3.058 161,564 3.0352 -1.79%
2017-02-10 0 3.900 3.850 3.900 3.900 3.900 14,000 54,600 3.9000 3.090 3.050 3.090 3.090 3.090 17,671 3.0898 0.00%
2017-02-09 0 3.900 3.900 4.000 3.890 3.900 80,000 311,780 3.8973 3.090 3.090 3.169 3.082 3.090 100,977 3.0876 -0.26%
2017-02-08 0 3.910 3.910 4.000 3.900 3.910 56,000 218,620 3.9039 3.098 3.098 3.169 3.090 3.098 70,684 3.0929 0.26%
2017-02-07 0 3.900 3.850 3.900 3.900 3.900 20,000 78,000 3.9000 3.090 3.050 3.090 3.090 3.090 25,244 3.0898 0.00%
2017-02-06 0 3.900 3.860 3.900 3.830 3.900 22,000 85,060 3.8664 3.090 3.058 3.090 3.034 3.090 27,769 3.0632 1.04%
2017-02-03 0 3.860 3.860 3.900 3.850 3.860 36,000 138,920 3.8589 3.058 3.058 3.090 3.050 3.058 45,440 3.0572 1.31%
2017-02-02 0 3.810 3.810 3.830 3.790 3.850 88,000 335,120 3.8082 3.018 3.018 3.034 3.003 3.050 111,075 3.0171 -1.04%
2017-02-01 0 3.850 3.760 3.850 - - 0 0 - 3.050 2.979 3.050 - - 0 - 0.00%
2017-01-27 0 3.850 3.820 3.850 3.850 3.850 54,000 207,900 3.8500 3.050 3.026 3.050 3.050 3.050 68,160 3.0502 0.00%
2017-01-26 0 3.850 3.810 3.850 3.850 3.850 74,000 284,900 3.8500 3.050 3.018 3.050 3.050 3.050 93,404 3.0502 1.32%
2017-01-25 0 3.800 3.800 3.840 3.800 3.800 30,000 114,000 3.8000 3.011 3.011 3.042 3.011 3.011 37,867 3.0106 -1.30%
2017-01-24 0 3.850 3.820 3.850 3.850 3.850 10,000 38,500 3.8500 3.050 3.026 3.050 3.050 3.050 12,622 3.0502 0.00%
2017-01-23 0 3.850 3.810 3.930 3.850 3.850 10,000 38,500 3.8500 3.050 3.018 3.114 3.050 3.050 12,622 3.0502 0.00%
2017-01-20 0 3.850 3.800 3.850 3.850 3.860 68,000 261,860 3.8509 3.050 3.011 3.050 3.050 3.058 85,831 3.0509 0.00%
2017-01-19 0 3.850 3.810 3.850 3.850 3.850 104,000 400,400 3.8500 3.050 3.018 3.050 3.050 3.050 131,271 3.0502 0.00%
2017-01-18 0 3.850 3.830 3.890 3.850 3.890 18,000 69,720 3.8733 3.050 3.034 3.082 3.050 3.082 22,720 3.0687 0.00%
2017-01-17 0 3.850 3.850 3.880 3.850 3.960 112,000 438,220 3.9127 3.050 3.050 3.074 3.050 3.137 141,368 3.0998 -2.78%
2017-01-16 0 3.960 3.860 3.980 - - 0 0 - 3.137 3.058 3.153 - - 0 - 0.00%
2017-01-13 0 3.960 3.860 3.960 3.960 4.000 42,000 167,200 3.9810 3.137 3.058 3.137 3.137 3.169 53,013 3.1539 1.80%
2017-01-12 0 3.890 3.830 3.890 3.900 3.900 12,000 46,800 3.9000 3.082 3.034 3.082 3.090 3.090 15,147 3.0898 -1.77%
2017-01-11 0 3.960 3.870 3.990 - - 0 0 - 3.137 3.066 3.161 - - 0 - 0.00%
2017-01-10 0 3.960 3.870 3.960 - - 0 0 - 3.137 3.066 3.137 - - 0 - -0.75%
2017-01-09 0 3.990 3.920 4.000 3.990 4.000 12,000 47,980 3.9983 3.161 3.106 3.169 3.161 3.169 15,147 3.1677 3.37%
2017-01-06 0 3.860 3.860 3.990 3.720 3.860 18,000 67,520 3.7511 3.058 3.058 3.161 2.947 3.058 22,720 2.9718 -2.53%
2017-01-05 0 3.960 3.830 3.960 - - 0 0 - 3.137 3.034 3.137 - - 0 - -0.25%
2017-01-04 0 3.970 3.830 3.970 4.050 4.050 6,000 24,300 4.0500 3.145 3.034 3.145 3.209 3.209 7,573 3.2086 3.93%
2017-01-03 0 3.820 3.810 3.910 3.780 3.950 198,000 754,260 3.8094 3.026 3.018 3.098 2.995 3.129 249,919 3.0180 2.69%
2016-12-30 0 3.720 3.620 3.730 3.640 3.720 46,000 169,680 3.6887 2.947 2.868 2.955 2.884 2.947 58,062 2.9224 0.00%
2016-12-29 0 3.720 3.630 3.720 3.740 3.740 6,000 22,440 3.7400 2.947 2.876 2.947 2.963 2.963 7,573 2.9630 -0.53%
2016-12-28 0 3.740 3.740 3.860 - - 0 0 - 2.963 2.963 3.058 - - 0 - 0.00%
2016-12-23 0 3.740 3.720 3.840 3.740 3.780 66,000 248,380 3.7633 2.963 2.947 3.042 2.963 2.995 83,306 2.9815 -0.80%
2016-12-22 0 3.770 3.760 3.800 3.760 3.820 64,000 242,880 3.7950 2.987 2.979 3.011 2.979 3.026 80,782 3.0066 -1.31%
2016-12-21 0 3.820 3.820 3.990 3.760 3.760 2,000 7,520 3.7600 3.026 3.026 3.161 2.979 2.979 2,524 2.9789 -3.05%
2016-12-20 0 3.940 3.880 4.000 3.880 4.030 112,000 445,100 3.9741 3.121 3.074 3.169 3.074 3.193 141,368 3.1485 -2.72%
2016-12-19 0 4.050 4.020 4.050 4.070 4.100 42,000 171,500 4.0833 3.209 3.185 3.209 3.224 3.248 53,013 3.2350 -1.94%
2016-12-16 0 4.130 4.120 4.190 4.130 4.130 4,000 16,520 4.1300 3.272 3.264 3.320 3.272 3.272 5,049 3.2720 0.73%
2016-12-15 0 4.100 4.100 4.120 4.100 4.170 42,000 174,600 4.1571 3.248 3.248 3.264 3.248 3.304 53,013 3.2935 -3.76%
2016-12-14 0 4.260 4.150 4.260 4.290 4.300 20,000 85,820 4.2910 3.375 3.288 3.375 3.399 3.407 25,244 3.3996 2.90%
2016-12-13 0 4.140 4.100 4.230 - - 0 0 - 3.280 3.248 3.351 - - 0 - 0.00%
2016-12-12 0 4.140 4.110 4.240 4.140 4.160 54,000 224,140 4.1507 3.280 3.256 3.359 3.280 3.296 68,160 3.2884 -3.04%
2016-12-09 0 4.270 4.160 4.280 - - 0 0 - 3.383 3.296 3.391 - - 0 - 0.00%
2016-12-08 0 4.270 4.180 4.260 4.270 4.270 2,000 8,540 4.2700 3.383 3.312 3.375 3.383 3.383 2,524 3.3829 2.15%
2016-12-07 0 4.180 4.150 4.230 4.180 4.180 10,000 41,800 4.1800 3.312 3.288 3.351 3.312 3.312 12,622 3.3116 -0.48%
2016-12-06 0 4.200 4.200 4.320 4.200 4.210 21,000 88,200 4.2000 3.327 3.327 3.423 3.327 3.335 26,507 3.3275 0.00%
2016-12-05 0 4.200 4.200 4.340 4.100 4.100 6,000 24,600 4.1000 3.327 3.327 3.438 3.248 3.248 7,573 3.2483 0.48%
2016-12-02 0 4.180 4.120 4.180 - - 0 0 - 3.312 3.264 3.312 - - 0 - 0.00%
2016-12-01 0 4.180 4.130 4.200 4.180 4.260 62,000 262,360 4.2316 3.312 3.272 3.327 3.312 3.375 78,258 3.3525 -0.48%
2016-11-30 0 4.200 4.180 4.230 4.200 4.200 72,000 303,100 4.2097 3.327 3.312 3.351 3.327 3.327 90,880 3.3352 -0.47%
2016-11-29 0 4.220 4.220 4.260 4.200 4.210 32,000 134,540 4.2044 3.343 3.343 3.375 3.327 3.335 40,391 3.3309 0.48%
2016-11-28 0 4.200 4.200 4.270 - - 0 0 - 3.327 3.327 3.383 - - 0 - 0.00%
2016-11-25 0 4.200 4.180 4.290 - - 0 0 - 3.327 3.312 3.399 - - 0 - 0.00%
2016-11-24 0 4.200 4.200 4.270 4.200 4.280 122,000 517,420 4.2411 3.327 3.327 3.383 3.327 3.391 153,991 3.3601 -4.55%
2016-11-23 0 4.400 4.240 4.400 4.110 4.480 686,000 2,846,700 4.1497 3.486 3.359 3.486 3.256 3.549 865,882 3.2876 6.80%
2016-11-22 0 4.120 4.120 4.150 - - 0 0 - 3.264 3.264 3.288 - - 0 - 0.00%
2016-11-21 0 4.120 4.120 4.220 4.120 4.130 16,000 65,960 4.1225 3.264 3.264 3.343 3.264 3.272 20,195 3.2661 -0.72%
2016-11-18 0 4.150 4.120 4.260 - - 0 0 - 3.288 3.264 3.375 - - 0 - 0.00%
2016-11-17 0 4.150 4.160 4.220 4.150 4.290 150,000 626,740 4.1783 3.288 3.296 3.343 3.288 3.399 189,333 3.3103 -3.94%
2016-11-16 0 4.320 4.260 4.320 4.280 4.330 81,000 347,240 4.2869 3.423 3.375 3.423 3.391 3.430 102,240 3.3963 -1.59%
2016-11-15 0 4.390 4.270 4.410 4.390 4.390 2,000 8,780 4.3900 3.478 3.383 3.494 3.478 3.478 2,524 3.4780 1.86%
2016-11-14 0 4.310 4.310 4.380 4.310 4.400 76,000 331,840 4.3663 3.415 3.415 3.470 3.415 3.486 95,929 3.4592 -2.05%
2016-11-11 0 4.400 4.380 4.460 4.400 4.400 2,000 8,800 4.4000 3.486 3.470 3.533 3.486 3.486 2,524 3.4859 0.69%
2016-11-10 0 4.370 4.370 4.450 - - 0 0 - 3.462 3.462 3.526 - - 0 - 0.00%
2016-11-09 0 4.370 4.360 4.400 4.370 4.440 120,000 525,220 4.3768 3.462 3.454 3.486 3.462 3.518 151,466 3.4676 -0.91%
2016-11-08 0 4.410 4.410 4.480 4.400 4.480 116,000 512,820 4.4209 3.494 3.494 3.549 3.486 3.549 146,417 3.5025 -1.56%
2016-11-07 0 4.480 4.480 4.500 4.450 4.480 130,000 582,100 4.4777 3.549 3.549 3.565 3.526 3.549 164,088 3.5475 -0.22%
2016-11-04 0 4.490 4.470 4.490 4.500 4.500 12,000 54,000 4.5000 3.557 3.541 3.557 3.565 3.565 15,147 3.5652 -0.22%
2016-11-03 0 4.500 4.480 4.500 4.450 4.500 58,000 259,380 4.4721 3.565 3.549 3.565 3.526 3.565 73,209 3.5430 0.67%
2016-11-02 0 4.470 4.460 4.490 4.470 4.470 20,000 89,400 4.4700 3.541 3.533 3.557 3.541 3.541 25,244 3.5414 -1.11%
2016-11-01 0 4.520 4.490 4.520 4.460 4.540 302,000 1,358,180 4.4973 3.581 3.557 3.581 3.533 3.597 381,190 3.5630 1.57%
2016-10-31 0 4.450 4.450 4.490 4.450 4.500 1,080,400 4,817,100 4.4586 3.526 3.526 3.557 3.526 3.565 1,363,700 3.5324 -0.89%
2016-10-28 0 4.490 4.450 4.490 - - 0 0 - 3.557 3.526 3.557 - - 0 - -0.22%
2016-10-27 0 4.500 4.460 4.510 4.460 4.500 162,000 726,560 4.4849 3.565 3.533 3.573 3.533 3.565 204,479 3.5532 0.00%
2016-10-26 0 4.500 4.470 4.500 4.500 4.500 24,000 108,000 4.5000 3.565 3.541 3.565 3.565 3.565 30,293 3.5652 0.45%
2016-10-25 0 4.480 4.440 4.490 4.440 4.490 66,000 295,540 4.4779 3.549 3.518 3.557 3.518 3.557 83,306 3.5476 -0.22%
2016-10-24 0 4.490 4.450 4.490 4.430 4.500 94,000 420,240 4.4706 3.557 3.526 3.557 3.510 3.565 118,648 3.5419 0.90%
2016-10-20 0 4.450 4.450 4.490 4.450 4.450 60,000 267,000 4.4500 3.526 3.526 3.557 3.526 3.526 75,733 3.5255 0.23%
2016-10-19 0 4.440 4.440 4.480 4.440 4.440 310,000 1,376,400 4.4400 3.518 3.518 3.549 3.518 3.518 391,288 3.5176 -0.45%
2016-10-18 0 4.460 4.450 4.490 4.460 4.500 36,000 161,060 4.4739 3.533 3.526 3.557 3.533 3.565 45,440 3.5445 -0.67%
2016-10-17 0 4.490 4.450 4.490 - - 0 0 - 3.557 3.526 3.557 - - 0 - -0.22%
2016-10-14 0 4.500 4.480 4.500 4.450 4.550 176,000 790,220 4.4899 3.565 3.549 3.565 3.526 3.605 222,150 3.5571 0.00%
2016-10-13 0 4.500 4.470 4.500 4.460 4.510 370,000 1,661,260 4.4899 3.565 3.541 3.565 3.533 3.573 467,021 3.5571 0.22%
2016-10-12 0 4.490 4.480 4.500 4.480 4.510 192,000 861,940 4.4893 3.557 3.549 3.565 3.549 3.573 242,346 3.5567 -0.22%
2016-10-11 0 4.500 4.460 4.500 4.450 4.510 276,000 1,239,940 4.4925 3.565 3.533 3.565 3.526 3.573 348,372 3.5592 0.22%
2016-10-07 0 4.490 4.470 4.490 4.450 4.510 60,000 268,040 4.4673 3.557 3.541 3.557 3.526 3.573 75,733 3.5393 0.00%
2016-10-06 0 4.490 4.480 4.500 - - 0 0 - 3.557 3.549 3.565 - - 0 - 0.00%
2016-10-05 0 4.490 4.450 4.500 - - 0 0 - 3.557 3.526 3.565 - - 0 - 0.00%
2016-10-04 0 4.490 4.450 4.480 4.450 4.520 266,000 1,185,240 4.4558 3.557 3.526 3.549 3.526 3.581 335,750 3.5301 -0.22%
2016-10-03 0 4.500 4.450 4.520 4.470 4.500 186,000 836,620 4.4980 3.565 3.526 3.581 3.541 3.565 234,773 3.5635 1.12%
2016-09-30 0 4.450 4.430 4.450 4.410 4.500 165,500 738,630 4.4630 3.526 3.510 3.526 3.494 3.565 208,897 3.5359 -1.98%
2016-09-29 0 4.540 4.540 4.550 4.500 4.560 204,000 926,760 4.5429 3.597 3.597 3.605 3.565 3.613 257,492 3.5992 0.89%
2016-09-28 0 4.500 4.470 4.500 4.450 4.530 204,000 918,040 4.5002 3.565 3.541 3.565 3.526 3.589 257,492 3.5653 0.90%
2016-09-27 0 4.460 4.460 4.470 4.450 4.460 118,000 525,220 4.4510 3.533 3.533 3.541 3.526 3.533 148,942 3.5263 0.22%
2016-09-26 0 4.450 4.420 4.450 4.450 4.510 130,000 579,300 4.4562 3.526 3.502 3.526 3.526 3.573 164,088 3.5304 0.68%
2016-09-23 0 4.420 4.370 4.450 - - 0 0 - 3.502 3.462 3.526 - - 0 - 0.00%
2016-09-22 0 4.420 4.420 4.480 4.320 4.380 14,000 61,180 4.3700 3.502 3.502 3.549 3.423 3.470 17,671 3.4622 2.79%
2016-09-21 0 4.300 4.300 4.310 4.280 4.310 444,000 1,901,840 4.2834 3.407 3.407 3.415 3.391 3.415 560,425 3.3936 -0.23%
2016-09-20 0 4.310 4.310 4.340 4.270 4.320 152,000 653,740 4.3009 3.415 3.415 3.438 3.383 3.423 191,857 3.4074 0.00%
2016-09-19 0 4.310 4.310 4.350 4.290 4.350 162,000 699,880 4.3202 3.415 3.415 3.446 3.399 3.446 204,479 3.4227 -0.92%
2016-09-15 0 4.350 4.350 4.380 4.340 4.390 334,000 1,457,440 4.3636 3.446 3.446 3.470 3.438 3.478 421,581 3.4571 -0.91%
2016-09-14 0 4.390 4.360 4.400 4.350 4.410 204,000 891,620 4.3707 3.478 3.454 3.486 3.446 3.494 257,492 3.4627 -0.23%
2016-09-13 0 4.400 4.390 4.450 4.400 4.420 684,000 3,014,240 4.4068 3.486 3.478 3.526 3.486 3.502 863,357 3.4913 -0.11%
2016-09-12 0 4.430 4.390 4.440 4.350 4.430 176,000 773,280 4.3936 3.490 3.458 3.498 3.427 3.490 223,411 3.4612 -1.34%
2016-09-09 0 4.490 4.460 4.500 4.450 4.500 236,000 1,060,240 4.4925 3.537 3.514 3.545 3.506 3.545 299,574 3.5392 -0.44%
2016-09-08 0 4.510 4.500 4.510 4.500 4.520 80,000 360,480 4.5060 3.553 3.545 3.553 3.545 3.561 101,551 3.5498 -0.22%
2016-09-07 0 4.520 4.500 4.520 4.490 4.530 96,000 433,400 4.5146 3.561 3.545 3.561 3.537 3.569 121,861 3.5565 0.44%
2016-09-06 0 4.500 4.500 4.520 4.500 4.520 102,000 459,180 4.5018 3.545 3.545 3.561 3.545 3.561 129,477 3.5464 0.00%
2016-09-05 0 4.500 4.500 4.540 4.500 4.540 45,648 205,573 4.5034 3.545 3.545 3.577 3.545 3.577 57,945 3.5477 0.00%
2016-09-02 0 4.500 4.500 4.540 4.500 4.570 28,000 127,220 4.5436 3.545 3.545 3.577 3.545 3.600 35,543 3.5794 -1.96%
2016-09-01 0 4.590 4.550 4.590 4.560 4.600 176,000 807,260 4.5867 3.616 3.584 3.616 3.592 3.624 223,411 3.6133 1.32%
2016-08-31 0 4.530 4.470 4.530 4.460 4.530 506,000 2,276,740 4.4995 3.569 3.521 3.569 3.514 3.569 642,307 3.5446 0.67%
2016-08-30 0 4.500 4.460 4.510 4.450 4.500 100,000 448,800 4.4880 3.545 3.514 3.553 3.506 3.545 126,938 3.5356 1.12%
2016-08-29 0 4.450 4.450 4.480 4.450 4.450 74,000 329,580 4.4538 3.506 3.506 3.529 3.506 3.506 93,934 3.5086 0.00%
2016-08-26 0 4.450 4.450 4.500 4.440 4.500 136,000 610,620 4.4899 3.506 3.506 3.545 3.498 3.545 172,636 3.5370 -1.11%
2016-08-25 0 4.500 4.500 4.520 4.430 4.600 252,000 1,131,340 4.4894 3.545 3.545 3.561 3.490 3.624 319,884 3.5367 -0.88%
2016-08-24 0 4.540 4.490 4.540 4.420 4.600 31,656,733 158,382,212 5.0031 3.577 3.537 3.577 3.482 3.624 40,184,475 3.9414 3.42%
2016-08-23 0 4.390 4.380 4.390 4.360 4.400 46,000 201,520 4.3809 3.458 3.450 3.458 3.435 3.466 58,392 3.4512 0.23%
2016-08-22 0 4.380 4.380 4.450 4.340 4.450 470,000 2,067,600 4.3991 3.450 3.450 3.506 3.419 3.506 596,609 3.4656 1.86%
2016-08-19 0 4.300 4.260 4.300 4.220 4.310 114,000 485,540 4.2591 3.387 3.356 3.387 3.324 3.395 144,710 3.3553 1.42%
2016-08-18 0 4.240 4.190 4.300 4.220 4.240 22,000 92,880 4.2218 3.340 3.301 3.387 3.324 3.340 27,926 3.3259 1.19%
2016-08-17 0 4.190 4.190 4.260 4.190 4.260 56,000 237,600 4.2429 3.301 3.301 3.356 3.301 3.356 71,085 3.3425 0.00%
2016-08-16 0 4.190 4.190 4.230 4.160 4.350 96,000 404,000 4.2083 3.301 3.301 3.332 3.277 3.427 121,861 3.3153 -0.48%
2016-08-15 0 4.210 4.210 4.250 4.200 4.210 32,000 134,600 4.2063 3.317 3.317 3.348 3.309 3.317 40,620 3.3136 0.96%
2016-08-12 0 4.170 4.170 4.190 4.160 4.210 44,000 183,920 4.1800 3.285 3.285 3.301 3.277 3.317 55,853 3.2929 0.72%
2016-08-11 0 4.140 4.110 4.140 4.110 4.150 72,000 297,180 4.1275 3.261 3.238 3.261 3.238 3.269 91,395 3.2516 0.98%
2016-08-10 0 4.100 4.100 4.130 4.080 4.100 170,000 696,880 4.0993 3.230 3.230 3.254 3.214 3.230 215,795 3.2294 0.00%
2016-08-09 0 4.100 4.100 4.120 4.050 4.100 107,000 437,470 4.0885 3.230 3.230 3.246 3.191 3.230 135,824 3.2209 0.00%
2016-08-08 0 4.100 4.100 4.140 4.100 4.160 72,000 297,160 4.1272 3.230 3.230 3.261 3.230 3.277 91,395 3.2514 -0.49%
2016-08-05 0 4.120 4.100 4.130 4.070 4.120 76,000 311,500 4.0987 3.246 3.230 3.254 3.206 3.246 96,473 3.2289 0.49%
2016-08-04 0 4.100 4.090 4.140 4.060 4.110 20,000 81,420 4.0710 3.230 3.222 3.261 3.198 3.238 25,388 3.2071 0.99%
2016-08-03 0 4.060 4.000 4.160 - - 0 0 - 3.198 3.151 3.277 - - 0 - 0.00%
2016-08-01 0 4.060 4.050 4.100 - - 0 0 - 3.198 3.191 3.230 - - 0 - 0.00%
2016-07-29 0 4.060 4.020 4.080 3.980 4.150 82,000 330,100 4.0256 3.198 3.167 3.214 3.135 3.269 104,089 3.1713 -0.49%
2016-07-28 0 4.080 4.080 4.100 4.050 4.120 62,000 252,860 4.0784 3.214 3.214 3.230 3.191 3.246 78,702 3.2129 -0.97%
2016-07-27 0 4.120 4.120 4.150 4.080 4.160 20,000 82,620 4.1310 3.246 3.246 3.269 3.214 3.277 25,388 3.2543 -0.96%
2016-07-26 0 4.160 4.120 4.160 4.130 4.200 88,000 365,800 4.1568 3.277 3.246 3.277 3.254 3.309 111,706 3.2747 0.48%
2016-07-25 0 4.140 4.080 4.150 4.150 4.190 4,000 16,680 4.1700 3.261 3.214 3.269 3.269 3.301 5,078 3.2851 -1.43%
2016-07-22 0 4.200 4.170 4.200 4.160 4.200 30,000 125,620 4.1873 3.309 3.285 3.309 3.277 3.309 38,081 3.2987 0.48%
2016-07-21 0 4.180 4.170 4.200 4.170 4.250 52,000 218,060 4.1935 3.293 3.285 3.309 3.285 3.348 66,008 3.3035 0.00%
2016-07-20 0 4.180 4.160 4.250 4.150 4.190 26,000 108,600 4.1769 3.293 3.277 3.348 3.269 3.301 33,004 3.2905 0.48%
2016-07-19 0 4.160 4.160 4.200 4.160 4.210 140,000 584,340 4.1739 3.277 3.277 3.309 3.277 3.317 177,713 3.2881 -2.12%
2016-07-18 0 4.250 4.210 4.250 4.140 4.250 370,000 1,549,540 4.1879 3.348 3.317 3.348 3.261 3.348 469,671 3.2992 -1.16%
2016-07-15 0 4.300 4.290 4.320 4.200 4.500 482,000 2,097,120 4.3509 3.387 3.380 3.403 3.309 3.545 611,842 3.4276 -4.87%
2016-07-14 0 4.520 4.490 4.530 4.490 4.580 158,000 714,280 4.5208 3.561 3.537 3.569 3.537 3.608 200,562 3.5614 -1.74%
2016-07-13 0 4.600 4.600 4.660 4.590 4.690 134,000 620,600 4.6313 3.624 3.624 3.671 3.616 3.695 170,097 3.6485 -1.92%
2016-07-12 0 4.690 4.690 4.700 4.690 4.790 128,000 602,240 4.7050 3.695 3.695 3.703 3.695 3.773 162,481 3.7065 -2.29%
2016-07-11 0 4.800 4.800 4.820 4.790 4.850 660,000 3,198,460 4.8462 3.781 3.781 3.797 3.773 3.821 837,792 3.8177 0.00%
2016-07-08 0 4.800 4.770 4.800 4.680 4.830 312,000 1,497,140 4.7985 3.781 3.758 3.781 3.687 3.805 396,047 3.7802 1.69%
2016-07-07 0 4.720 4.730 4.750 4.720 4.830 11,810,000 56,687,823 4.8000 3.718 3.726 3.742 3.718 3.805 14,991,397 3.7814 0.43%
2016-07-06 0 4.700 4.660 4.740 4.650 4.700 128,000 599,440 4.6831 3.703 3.671 3.734 3.663 3.703 162,481 3.6893 0.00%
2016-07-05 0 4.700 4.660 4.720 4.670 4.700 58,000 272,300 4.6948 3.703 3.671 3.718 3.679 3.703 73,624 3.6985 0.00%
2016-07-04 0 4.700 4.620 4.700 4.650 4.700 218,000 1,021,800 4.6872 3.703 3.640 3.703 3.663 3.703 276,725 3.6925 0.00%
2016-06-30 0 4.700 4.600 4.700 4.700 4.710 20,000 94,100 4.7050 3.703 3.624 3.703 3.703 3.710 25,388 3.7065 0.21%
2016-06-29 0 4.690 4.650 4.690 4.630 4.700 252,000 1,180,980 4.6864 3.695 3.663 3.695 3.647 3.703 319,884 3.6919 0.86%
2016-06-28 0 4.650 4.580 4.640 4.570 4.650 110,000 505,840 4.5985 3.663 3.608 3.655 3.600 3.663 139,632 3.6227 0.87%
2016-06-27 0 4.610 4.580 4.660 4.550 4.610 180,000 823,340 4.5741 3.632 3.608 3.671 3.584 3.632 228,489 3.6034 0.44%
2016-06-24 0 4.590 4.520 4.580 4.450 4.680 828,000 3,739,000 4.5157 3.616 3.561 3.608 3.506 3.687 1,051,048 3.5574 -2.13%
2016-06-23 0 4.690 4.670 4.690 4.680 4.730 186,000 874,380 4.7010 3.695 3.679 3.695 3.687 3.726 236,105 3.7034 0.00%
2016-06-22 0 4.690 4.690 4.720 4.690 4.780 378,000 1,786,500 4.7262 3.695 3.695 3.718 3.695 3.766 479,826 3.7232 -1.26%
2016-06-21 0 4.750 4.740 4.780 4.730 4.790 112,000 531,640 4.7468 3.742 3.734 3.766 3.726 3.773 142,171 3.7394 0.42%
2016-06-20 0 4.730 4.700 4.750 4.700 4.730 206,000 969,860 4.7081 3.726 3.703 3.742 3.703 3.726 261,493 3.7089 0.42%
2016-06-17 0 4.710 4.670 4.710 4.670 4.720 133,000 623,920 4.6911 3.710 3.679 3.710 3.679 3.718 168,828 3.6956 0.64%
2016-06-16 0 4.680 4.690 4.730 4.670 4.690 201,000 940,500 4.6791 3.687 3.695 3.726 3.679 3.695 255,146 3.6861 -0.43%
2016-06-15 0 4.700 4.670 4.730 4.650 4.760 128,000 603,260 4.7130 3.703 3.679 3.726 3.663 3.750 162,481 3.7128 1.08%
2016-06-14 0 4.650 4.610 4.650 4.590 4.650 761,000 3,524,350 4.6312 3.663 3.632 3.663 3.616 3.663 965,999 3.6484 0.00%
2016-06-13 0 4.650 4.650 4.660 4.600 4.800 661,000 3,096,080 4.6839 3.663 3.663 3.671 3.624 3.781 839,061 3.6899 -2.31%
2016-06-10 0 4.760 4.760 4.790 4.700 4.800 3,576,000 17,053,220 4.7688 3.750 3.750 3.773 3.703 3.781 4,539,309 3.7568 -1.65%
2016-06-08 0 4.840 4.810 4.840 4.760 4.870 424,000 2,037,860 4.8063 3.813 3.789 3.813 3.750 3.837 538,218 3.7863 1.47%
2016-06-07 0 4.770 4.740 4.770 4.730 4.800 156,000 741,920 4.7559 3.758 3.734 3.758 3.726 3.781 198,024 3.7466 0.63%
2016-06-06 0 4.740 4.720 4.740 4.690 4.740 446,000 2,104,580 4.7188 3.734 3.718 3.734 3.695 3.734 566,144 3.7174 1.28%
2016-06-03 0 4.680 4.670 4.680 4.520 4.730 668,000 3,113,740 4.6613 3.687 3.679 3.687 3.561 3.726 847,947 3.6721 3.54%
2016-06-02 0 4.520 4.500 4.520 4.490 4.520 3,134,000 14,103,700 4.5002 3.561 3.545 3.561 3.537 3.561 3,978,242 3.5452 0.44%
2016-06-01 0 4.500 4.490 4.510 4.460 4.530 2,742,000 12,332,240 4.4975 3.545 3.537 3.553 3.514 3.569 3,480,644 3.5431 0.00%
2016-05-31 0 4.500 4.460 4.520 4.250 4.520 1,010,000 4,515,320 4.4706 3.545 3.514 3.561 3.348 3.561 1,282,075 3.5219 2.04%
2016-05-30 0 4.410 4.400 4.430 4.400 4.420 394,000 1,736,900 4.4084 3.474 3.466 3.490 3.466 3.482 500,136 3.4729 0.68%
2016-05-27 0 4.380 4.370 4.400 4.350 4.420 418,000 1,833,700 4.3868 3.450 3.443 3.466 3.427 3.482 530,602 3.4559 0.69%
2016-05-26 0 4.350 4.350 4.370 4.300 4.360 228,000 986,620 4.3273 3.427 3.427 3.443 3.387 3.435 289,419 3.4090 0.69%
2016-05-25 0 4.320 4.300 4.330 4.280 4.320 436,000 1,879,920 4.3117 3.403 3.387 3.411 3.372 3.403 553,450 3.3967 1.65%
2016-05-24 0 4.250 4.220 4.260 4.070 4.260 2,197,000 9,330,900 4.2471 3.348 3.324 3.356 3.206 3.356 2,788,831 3.3458 5.20%
2016-05-23 0 4.050 4.010 4.140 3.960 4.050 148,000 595,940 4.0266 3.183 3.151 3.253 3.112 3.183 188,334 3.1643 1.50%
2016-05-20 0 3.990 3.920 3.990 3.910 4.080 104,000 415,140 3.9917 3.136 3.080 3.136 3.073 3.206 132,342 3.1369 -3.62%
2016-05-19 0 4.140 4.140 4.170 4.140 4.200 82,000 341,060 4.1593 3.253 3.253 3.277 3.253 3.301 104,347 3.2685 -2.36%
2016-05-18 0 4.240 4.240 4.260 4.240 4.290 252,000 1,071,020 4.2501 3.332 3.332 3.348 3.332 3.371 320,676 3.3399 -0.24%
2016-05-17 0 4.250 4.250 4.280 4.210 4.340 1,172,675 5,001,509 4.2650 3.340 3.340 3.363 3.308 3.411 1,492,257 3.3516 0.95%
2016-05-16 0 4.210 4.190 4.220 4.100 4.250 1,442,000 6,055,220 4.1992 3.308 3.293 3.316 3.222 3.340 1,834,979 3.2999 1.45%
2016-05-13 0 4.150 4.150 4.170 3.930 4.160 1,586,000 6,455,260 4.0702 3.261 3.261 3.277 3.088 3.269 2,018,223 3.1985 4.53%
2016-05-12 0 3.970 3.900 3.970 3.910 3.970 12,000 47,380 3.9483 3.120 3.065 3.120 3.073 3.120 15,270 3.1028 -0.75%
2016-05-11 0 4.000 3.990 4.000 3.970 4.050 46,000 184,180 4.0039 3.143 3.136 3.143 3.120 3.183 58,536 3.1464 0.00%
2016-05-10 0 4.000 3.960 4.010 3.930 4.000 200,436 798,444 3.9835 3.143 3.112 3.151 3.088 3.143 255,060 3.1304 0.76%
2016-05-09 0 3.970 3.970 4.010 3.920 4.000 280,000 1,113,600 3.9771 3.120 3.120 3.151 3.080 3.143 356,307 3.1254 1.02%
2016-05-06 0 3.930 3.930 4.000 3.900 3.960 180,000 706,260 3.9237 3.088 3.088 3.143 3.065 3.112 229,054 3.0834 -1.75%
2016-05-05 0 4.000 4.000 4.050 3.950 4.000 188,000 750,520 3.9921 3.143 3.143 3.183 3.104 3.143 239,234 3.1372 0.00%
2016-05-04 0 4.000 3.940 4.010 3.930 4.000 106,000 421,300 3.9745 3.143 3.096 3.151 3.088 3.143 134,888 3.1233 -1.23%
2016-05-03 0 4.050 4.020 4.070 4.020 4.100 342,000 1,382,220 4.0416 3.183 3.159 3.198 3.159 3.222 435,203 3.1760 -0.98%
2016-04-29 0 4.090 4.090 4.120 4.090 4.120 176,000 720,360 4.0930 3.214 3.214 3.238 3.214 3.238 223,964 3.2164 -1.92%
2016-04-28 0 4.170 4.150 4.170 4.140 4.200 464,000 1,929,540 4.1585 3.277 3.261 3.277 3.253 3.301 590,451 3.2679 0.24%
2016-04-27 0 4.160 4.160 4.170 4.150 4.190 306,000 1,273,820 4.1628 3.269 3.269 3.277 3.261 3.293 389,392 3.2713 -0.72%
2016-04-26 0 4.190 4.150 4.200 4.080 4.190 214,000 887,580 4.1476 3.293 3.261 3.301 3.206 3.293 272,320 3.2593 0.00%
2016-04-25 0 4.190 4.150 4.190 4.080 4.210 364,000 1,510,000 4.1484 3.293 3.261 3.293 3.206 3.308 463,199 3.2599 1.70%
2016-04-22 0 4.120 4.110 4.130 4.060 4.120 468,000 1,916,980 4.0961 3.238 3.230 3.246 3.191 3.238 595,541 3.2189 0.49%
2016-04-21 0 4.100 4.100 4.120 4.090 4.120 328,000 1,346,040 4.1038 3.222 3.222 3.238 3.214 3.238 417,388 3.2249 -0.24%
2016-04-20 0 4.110 4.110 4.140 4.080 4.200 298,000 1,225,120 4.1111 3.230 3.230 3.253 3.206 3.301 379,212 3.2307 -1.67%
2016-04-19 0 4.180 4.160 4.190 3.980 4.190 898,000 3,659,800 4.0755 3.285 3.269 3.293 3.128 3.293 1,142,726 3.2027 4.76%
2016-04-18 0 3.990 3.960 3.990 3.920 3.990 166,000 656,520 3.9549 3.136 3.112 3.136 3.080 3.136 211,239 3.1079 0.76%
2016-04-15 0 3.960 3.920 3.960 3.760 3.970 644,000 2,477,220 3.8466 3.112 3.080 3.112 2.955 3.120 819,505 3.0228 5.32%
2016-04-14 0 3.760 3.740 3.760 3.720 3.770 480,000 1,797,540 3.7449 2.955 2.939 2.955 2.923 2.963 610,811 2.9429 0.00%
2016-04-13 0 3.760 3.750 3.760 3.700 3.760 522,000 1,950,800 3.7372 2.955 2.947 2.955 2.908 2.955 664,257 2.9368 1.08%
2016-04-12 0 3.720 3.710 3.720 3.690 3.760 718,000 2,660,220 3.7050 2.923 2.915 2.923 2.900 2.955 913,672 2.9116 1.64%
2016-04-11 0 3.660 3.660 3.680 3.560 3.700 546,000 1,983,580 3.6329 2.876 2.876 2.892 2.798 2.908 694,798 2.8549 2.81%
2016-04-08 0 3.560 3.540 3.570 3.450 3.580 614,000 2,172,040 3.5375 2.798 2.782 2.805 2.711 2.813 781,330 2.7799 2.01%
2016-04-07 0 3.490 3.480 3.540 3.430 3.510 480,181 1,662,502 3.4622 2.743 2.735 2.782 2.695 2.758 611,042 2.7208 0.29%
2016-04-06 0 3.480 3.480 3.560 3.440 3.600 700,000 2,489,040 3.5558 2.735 2.735 2.798 2.703 2.829 890,767 2.7943 0.00%
2016-04-05 0 3.480 3.480 3.490 3.330 3.480 660,000 2,227,720 3.3753 2.735 2.735 2.743 2.617 2.735 839,866 2.6525 3.88%
2016-04-01 0 3.350 3.340 3.360 3.320 3.350 468,000 1,558,240 3.3296 2.633 2.625 2.640 2.609 2.633 595,541 2.6165 1.21%
2016-03-31 0 3.310 3.250 3.310 3.190 3.320 18,000 59,160 3.2867 2.601 2.554 2.601 2.507 2.609 22,905 2.5828 -0.30%
2016-03-30 0 3.320 3.300 3.320 3.260 3.340 880,000 2,915,700 3.3133 2.609 2.593 2.609 2.562 2.625 1,119,821 2.6037 2.47%
2016-03-29 0 3.240 3.200 3.240 3.100 3.290 1,254,000 3,999,840 3.1897 2.546 2.515 2.546 2.436 2.585 1,595,745 2.5066 4.52%
2016-03-24 0 3.100 3.100 3.110 2.810 3.180 972,000 2,930,720 3.0151 2.436 2.436 2.444 2.208 2.499 1,236,893 2.3694 2.65%
2016-03-23 0 3.020 2.930 3.020 - - 0 0 - 2.373 2.303 2.373 - - 0 - -0.33%
2016-03-22 0 3.030 2.950 3.030 3.000 3.030 14,000 42,240 3.0171 2.381 2.318 2.381 2.358 2.381 17,815 2.3710 1.34%
2016-03-21 0 2.990 2.990 3.030 2.970 3.040 30,000 89,740 2.9913 2.350 2.350 2.381 2.334 2.389 38,176 2.3507 -0.66%
2016-03-18 0 3.010 2.950 3.010 3.020 3.020 20,000 60,400 3.0200 2.365 2.318 2.365 2.373 2.373 25,450 2.3732 0.67%
2016-03-17 0 2.990 2.910 2.990 2.910 3.000 118,000 349,960 2.9658 2.350 2.287 2.350 2.287 2.358 150,158 2.3306 1.36%
2016-03-16 0 2.950 2.910 2.980 2.900 2.950 330,000 958,100 2.9033 2.318 2.287 2.342 2.279 2.318 419,933 2.2816 1.72%
2016-03-15 0 2.900 2.880 2.900 2.900 2.900 20,000 58,000 2.9000 2.279 2.263 2.279 2.279 2.279 25,450 2.2789 -1.69%
2016-03-14 0 2.950 2.870 2.970 2.910 2.950 22,000 64,200 2.9182 2.318 2.255 2.334 2.287 2.318 27,996 2.2932 1.03%
2016-03-11 0 2.920 2.820 2.920 2.900 2.920 38,000 110,280 2.9021 2.295 2.216 2.295 2.279 2.295 48,356 2.2806 0.34%
2016-03-10 0 2.910 2.820 2.910 2.910 2.940 10,000 29,340 2.9340 2.287 2.216 2.287 2.287 2.310 12,725 2.3057 0.00%
2016-03-09 0 2.910 2.820 2.910 2.800 2.910 32,000 89,920 2.8100 2.287 2.216 2.287 2.200 2.287 40,721 2.2082 0.34%
2016-03-08 0 2.900 2.810 2.960 - - 0 0 - 2.279 2.208 2.326 - - 0 - 0.00%
2016-03-07 0 2.900 2.800 2.900 2.890 2.900 12,000 34,700 2.8917 2.279 2.200 2.279 2.271 2.279 15,270 2.2724 0.00%
2016-03-04 0 2.900 2.820 2.900 2.730 2.950 52,000 145,940 2.8065 2.279 2.216 2.279 2.145 2.318 66,171 2.2055 -0.68%
2016-03-03 0 2.920 2.850 2.920 2.860 2.920 22,000 63,380 2.8809 2.295 2.240 2.295 2.248 2.295 27,996 2.2639 0.69%
2016-03-02 0 2.900 2.850 2.920 2.850 2.900 76,000 219,900 2.8934 2.279 2.240 2.295 2.240 2.279 96,712 2.2738 2.11%
2016-03-01 0 2.840 2.760 2.840 - - 0 0 - 2.232 2.169 2.232 - - 0 - 0.00%
2016-02-29 0 2.840 2.780 2.840 2.760 2.840 80,000 225,660 2.8208 2.232 2.185 2.232 2.169 2.232 101,802 2.2167 -0.35%
2016-02-26 0 2.850 2.770 2.850 - - 0 0 - 2.240 2.177 2.240 - - 0 - 0.00%
2016-02-25 0 2.850 2.800 2.850 2.800 2.850 216,000 615,400 2.8491 2.240 2.200 2.240 2.200 2.240 274,865 2.2389 -1.04%
2016-02-24 0 2.880 2.760 2.880 - - 0 0 - 2.263 2.169 2.263 - - 0 - 0.00%
2016-02-23 0 2.880 2.780 2.880 - - 0 0 - 2.263 2.185 2.263 - - 0 - 0.00%
2016-02-22 0 2.880 2.740 2.940 2.750 2.880 14,000 39,260 2.8043 2.263 2.153 2.310 2.161 2.263 17,815 2.2037 0.70%
2016-02-19 0 2.860 2.710 2.860 - - 0 0 - 2.248 2.130 2.248 - - 0 - 0.00%
2016-02-18 0 2.860 2.720 2.860 - - 0 0 - 2.248 2.137 2.248 - - 0 - 0.00%
2016-02-17 0 2.860 2.750 2.860 2.970 2.970 6,000 17,820 2.9700 2.248 2.161 2.248 2.334 2.334 7,635 2.3339 4.00%
2016-02-16 0 2.750 2.670 2.750 - - 0 0 - 2.161 2.098 2.161 - - 0 - 0.00%
2016-02-15 0 2.750 2.660 2.870 2.750 2.750 6,000 16,500 2.7500 2.161 2.090 2.255 2.161 2.161 7,635 2.1611 2.23%
2016-02-12 0 2.690 2.660 2.690 2.660 2.760 62,000 166,580 2.6868 2.114 2.090 2.114 2.090 2.169 78,896 2.1114 -2.89%
2016-02-11 0 2.770 2.770 2.830 2.750 2.760 10,000 27,560 2.7560 2.177 2.177 2.224 2.161 2.169 12,725 2.1658 -3.15%
2016-02-05 0 2.860 2.750 2.860 2.790 2.880 34,000 95,720 2.8153 2.248 2.161 2.248 2.192 2.263 43,266 2.2124 2.51%
2016-02-04 0 2.790 2.730 2.870 - - 1 2 2.0000 2.192 2.145 2.255 - - 1 1.5717 0.00%
2016-02-03 0 2.790 2.730 2.790 - - 0 0 - 2.192 2.145 2.192 - - 0 - -0.71%
2016-02-02 0 2.810 2.810 2.910 2.720 2.790 18,000 49,100 2.7278 2.208 2.208 2.287 2.137 2.192 22,905 2.1436 1.08%
2016-02-01 0 2.780 2.680 2.820 2.780 2.780 14,000 38,920 2.7800 2.185 2.106 2.216 2.185 2.185 17,815 2.1846 -0.71%
2016-01-29 0 2.800 2.750 2.800 2.710 2.800 62,000 170,400 2.7484 2.200 2.161 2.200 2.130 2.200 78,896 2.1598 2.94%
2016-01-28 0 2.720 2.650 2.730 - - 0 0 - 2.137 2.082 2.145 - - 0 - 0.00%
2016-01-27 0 2.720 2.660 2.720 2.610 2.730 148,000 390,940 2.6415 2.137 2.090 2.137 2.051 2.145 188,334 2.0758 -1.09%
2016-01-26 0 2.750 2.750 2.800 2.700 2.700 6,000 16,200 2.7000 2.161 2.161 2.200 2.122 2.122 7,635 2.1218 -3.17%
2016-01-25 0 2.840 2.710 2.840 2.850 2.850 2,000 5,700 2.8500 2.232 2.130 2.232 2.240 2.240 2,545 2.2396 1.07%
2016-01-22 0 2.810 2.760 2.810 2.750 2.820 450,000 1,261,980 2.8044 2.208 2.169 2.208 2.161 2.216 572,636 2.2038 -0.35%
2016-01-21 0 2.820 2.670 2.820 2.850 2.850 2,000 5,700 2.8500 2.216 2.098 2.216 2.240 2.240 2,545 2.2396 0.00%
2016-01-20 0 2.820 2.730 2.820 - - 0 0 - 2.216 2.145 2.216 - - 0 - -1.05%
2016-01-19 0 2.850 2.750 2.870 - - 0 0 - 2.240 2.161 2.255 - - 0 - 0.00%
2016-01-18 0 2.850 2.770 2.840 2.760 2.870 38,000 106,080 2.7916 2.240 2.177 2.232 2.169 2.255 48,356 2.1937 -0.70%
2016-01-15 0 2.870 2.800 2.870 2.800 2.880 210,000 590,180 2.8104 2.255 2.200 2.255 2.200 2.263 267,230 2.2085 -1.03%
2016-01-14 0 2.900 2.820 2.900 2.820 2.900 30,000 85,660 2.8553 2.279 2.216 2.279 2.216 2.279 38,176 2.2438 0.00%
2016-01-13 0 2.900 2.860 2.900 2.830 2.900 52,000 149,800 2.8808 2.279 2.248 2.279 2.224 2.279 66,171 2.2638 0.00%
2016-01-12 0 2.900 2.810 2.940 2.800 2.920 34,000 95,880 2.8200 2.279 2.208 2.310 2.200 2.295 43,266 2.2161 0.00%
2016-01-11 0 2.900 2.800 2.900 2.800 2.910 108,000 311,140 2.8809 2.279 2.200 2.279 2.200 2.287 137,433 2.2639 -2.03%
2016-01-08 0 2.960 2.900 2.960 2.960 2.960 2,000 5,920 2.9600 2.326 2.279 2.326 2.326 2.326 2,545 2.3261 2.07%
2016-01-07 0 2.900 2.900 2.950 2.850 2.890 12,000 34,520 2.8767 2.279 2.279 2.318 2.240 2.271 15,270 2.2606 -2.68%
2016-01-06 0 2.980 2.900 2.980 2.900 2.990 40,000 117,920 2.9480 2.342 2.279 2.342 2.279 2.350 50,901 2.3167 0.34%
2016-01-05 0 2.970 2.930 2.970 - - 0 0 - 2.334 2.303 2.334 - - 0 - -0.67%
2016-01-04 0 2.990 2.930 2.990 2.990 3.000 20,000 59,820 2.9910 2.350 2.303 2.350 2.350 2.358 25,450 2.3504 -0.33%
2015-12-31 0 3.000 2.920 3.000 2.990 3.000 12,000 35,900 2.9917 2.358 2.295 2.358 2.350 2.358 15,270 2.3510 0.00%
2015-12-30 0 3.000 2.910 3.000 2.970 3.000 22,000 65,400 2.9727 2.358 2.287 2.358 2.334 2.358 27,996 2.3361 0.33%
2015-12-29 0 2.990 2.920 2.990 2.970 2.990 16,000 47,660 2.9788 2.350 2.295 2.350 2.334 2.350 20,360 2.3408 2.40%
2015-12-28 0 2.920 2.900 2.980 2.920 2.920 2,000 5,840 2.9200 2.295 2.279 2.342 2.295 2.295 2,545 2.2947 -1.68%
2015-12-24 0 2.970 2.920 2.980 - - 0 0 - 2.334 2.295 2.342 - - 0 - 0.00%
2015-12-23 0 2.970 2.910 2.970 2.920 2.980 32,000 94,020 2.9381 2.334 2.287 2.334 2.295 2.342 40,721 2.3089 1.71%
2015-12-22 0 2.920 2.920 2.940 2.900 2.920 32,000 92,840 2.9013 2.295 2.295 2.310 2.279 2.295 40,721 2.2799 0.00%
2015-12-21 0 2.920 2.860 2.920 2.850 2.940 68,000 196,460 2.8891 2.295 2.248 2.295 2.240 2.310 86,532 2.2704 -1.02%
2015-12-18 0 2.950 2.930 2.950 - - 0 0 - 2.318 2.303 2.318 - - 0 - 0.00%
2015-12-17 0 2.950 2.890 2.950 2.900 2.990 110,000 321,960 2.9269 2.318 2.271 2.318 2.279 2.350 139,978 2.3001 -1.34%
2015-12-16 0 2.990 2.900 2.990 2.920 2.990 94,000 276,840 2.9451 2.350 2.279 2.350 2.295 2.350 119,617 2.3144 0.00%
2015-12-15 0 2.990 2.940 2.990 2.980 2.990 20,000 59,640 2.9820 2.350 2.310 2.350 2.342 2.350 25,450 2.3434 0.00%
2015-12-14 0 2.990 2.890 2.990 2.880 2.990 68,000 197,500 2.9044 2.350 2.271 2.350 2.263 2.350 86,532 2.2824 -0.33%
2015-12-11 0 3.000 2.910 3.020 - - 410 1,176 2.8683 2.358 2.287 2.373 - - 522 2.2540 0.00%
2015-12-10 0 3.000 2.900 3.000 2.960 3.000 44,000 130,440 2.9645 2.358 2.279 2.358 2.326 2.358 55,991 2.3297 -0.66%
2015-12-09 0 3.020 2.950 3.020 - - 10,000 30,100 3.0100 2.373 2.318 2.373 - - 12,725 2.3654 0.00%
2015-12-08 0 3.020 2.940 3.020 2.920 3.020 44,000 130,020 2.9550 2.373 2.310 2.373 2.295 2.373 55,991 2.3222 0.00%
2015-12-07 0 3.020 3.020 3.050 3.000 3.030 38,000 114,320 3.0084 2.373 2.373 2.397 2.358 2.381 48,356 2.3641 0.00%
2015-12-04 0 3.020 2.960 3.020 2.990 3.020 4,000 12,020 3.0050 2.373 2.326 2.373 2.350 2.373 5,090 2.3614 0.00%
2015-12-03 0 3.020 2.950 3.020 - - 0 0 - 2.373 2.318 2.373 - - 0 - -0.33%
2015-12-02 0 3.030 3.000 3.030 - - 0 0 - 2.381 2.358 2.381 - - 0 - 0.00%
2015-12-01 0 3.030 2.940 3.030 3.020 3.030 20,000 60,420 3.0210 2.381 2.310 2.381 2.373 2.381 25,450 2.3740 0.00%
2015-11-30 0 3.030 2.960 3.030 - - 0 0 - 2.381 2.326 2.381 - - 0 - 0.00%
2015-11-27 0 3.030 2.960 3.030 2.950 3.030 38,000 113,740 2.9932 2.381 2.326 2.381 2.318 2.381 48,356 2.3521 0.00%
2015-11-26 0 3.030 3.030 3.070 3.010 3.020 50,000 150,800 3.0160 2.381 2.381 2.413 2.365 2.373 63,626 2.3701 0.00%
2015-11-25 0 3.030 2.990 3.050 2.990 3.050 34,000 102,420 3.0124 2.381 2.350 2.397 2.350 2.397 43,266 2.3672 0.00%
2015-11-24 0 3.030 2.980 3.030 3.010 3.030 18,000 54,280 3.0156 2.381 2.342 2.381 2.365 2.381 22,905 2.3697 0.33%
2015-11-23 0 3.020 2.960 3.050 2.990 3.020 114,000 342,420 3.0037 2.373 2.326 2.397 2.350 2.373 145,068 2.3604 0.67%
2015-11-20 0 3.000 2.960 3.000 3.000 3.000 64,000 192,000 3.0000 2.358 2.326 2.358 2.358 2.358 81,442 2.3575 0.33%
2015-11-19 0 2.990 2.960 2.990 2.950 2.990 64,000 189,000 2.9531 2.350 2.326 2.350 2.318 2.350 81,442 2.3207 0.00%
2015-11-18 0 2.990 2.950 2.990 - - 0 0 - 2.350 2.318 2.350 - - 0 - -0.33%
2015-11-17 0 3.000 2.970 3.000 - - 0 0 - 2.358 2.334 2.358 - - 0 - 0.00%
2015-11-16 0 3.000 2.940 3.000 2.970 3.000 32,000 95,580 2.9869 2.358 2.310 2.358 2.334 2.358 40,721 2.3472 -0.33%
2015-11-13 0 3.010 2.950 3.010 - - 0 0 - 2.365 2.318 2.365 - - 0 - -0.66%
2015-11-12 0 3.030 2.960 3.040 3.010 3.050 138,000 417,580 3.0259 2.381 2.326 2.389 2.365 2.397 175,608 2.3779 0.66%
2015-11-11 0 3.010 3.010 3.030 2.930 3.000 28,000 83,240 2.9729 2.365 2.365 2.381 2.303 2.358 35,631 2.3362 0.00%
2015-11-10 0 3.010 2.970 3.010 2.970 3.010 12,000 36,040 3.0033 2.365 2.334 2.365 2.334 2.365 15,270 2.3601 -0.33%
2015-11-09 0 3.020 2.980 3.020 2.980 3.020 112,000 334,960 2.9907 2.373 2.342 2.373 2.342 2.373 142,523 2.3502 0.00%
2015-11-06 0 3.020 3.000 3.020 3.020 3.050 8,000 24,300 3.0375 2.373 2.358 2.373 2.373 2.397 10,180 2.3870 0.67%
2015-11-05 0 3.000 2.990 3.000 2.990 3.010 32,000 95,920 2.9975 2.358 2.350 2.358 2.350 2.365 40,721 2.3556 -0.66%
2015-11-04 0 3.020 3.000 3.020 2.920 3.030 94,000 282,800 3.0085 2.373 2.358 2.373 2.295 2.381 119,617 2.3642 1.00%
2015-11-03 0 2.990 2.980 2.990 2.960 3.000 38,000 113,020 2.9742 2.350 2.342 2.350 2.326 2.358 48,356 2.3373 0.00%
2015-11-02 0 2.990 2.920 2.980 2.940 3.000 200,000 594,360 2.9718 2.350 2.295 2.342 2.310 2.358 254,505 2.3354 -0.33%
2015-10-30 0 3.000 2.930 3.000 2.990 3.000 48,000 143,660 2.9929 2.358 2.303 2.358 2.350 2.358 61,081 2.3520 0.00%
2015-10-29 0 3.000 2.920 3.000 - - 0 0 - 2.358 2.295 2.358 - - 0 - 0.00%
2015-10-28 0 3.000 2.940 3.000 2.960 3.000 34,000 100,720 2.9624 2.358 2.310 2.358 2.326 2.358 43,266 2.3279 -1.32%
2015-10-27 0 3.040 2.980 3.040 - - 0 0 - 2.389 2.342 2.389 - - 0 - 0.00%
2015-10-26 0 3.040 3.000 3.040 3.010 3.050 80,000 241,840 3.0230 2.389 2.358 2.389 2.365 2.397 101,802 2.3756 0.00%
2015-10-23 0 3.040 2.990 3.040 2.980 3.050 138,000 416,760 3.0200 2.389 2.350 2.389 2.342 2.397 175,608 2.3732 0.00%
2015-10-22 0 3.040 3.000 3.040 2.980 3.050 48,000 144,600 3.0125 2.389 2.358 2.389 2.342 2.397 61,081 2.3673 -0.33%
2015-10-20 0 3.050 3.040 3.050 - - 0 0 - 2.397 2.389 2.397 - - 0 - 0.00%
2015-10-19 0 3.050 3.040 3.090 3.040 3.050 72,000 219,280 3.0456 2.397 2.389 2.428 2.389 2.397 91,622 2.3933 -0.33%
2015-10-16 0 3.060 3.060 3.080 3.060 3.060 28,000 85,680 3.0600 2.405 2.405 2.420 2.405 2.405 35,631 2.4047 0.33%
2015-10-15 0 3.050 2.990 3.060 2.980 3.060 92,000 278,840 3.0309 2.397 2.350 2.405 2.342 2.405 117,072 2.3818 0.33%
2015-10-14 0 3.040 2.960 3.040 3.000 3.040 22,000 66,220 3.0100 2.389 2.326 2.389 2.358 2.389 27,996 2.3654 -0.33%
2015-10-13 0 3.050 2.990 3.090 3.020 3.060 42,000 127,740 3.0414 2.397 2.350 2.428 2.373 2.405 53,446 2.3901 0.66%
2015-10-12 0 3.030 3.030 3.120 3.030 3.060 100,000 304,700 3.0470 2.381 2.381 2.452 2.381 2.405 127,252 2.3945 -1.30%
2015-10-09 0 3.070 3.000 3.070 2.950 3.070 124,000 374,120 3.0171 2.413 2.358 2.413 2.318 2.413 157,793 2.3710 4.78%
2015-10-08 0 2.930 2.930 2.960 2.900 2.960 88,000 257,460 2.9257 2.303 2.303 2.326 2.279 2.326 111,982 2.2991 -1.68%
2015-10-07 0 2.980 2.950 2.980 2.900 2.980 98,000 289,480 2.9539 2.342 2.318 2.342 2.279 2.342 124,707 2.3213 0.68%
2015-10-06 0 2.960 2.950 2.970 2.850 2.970 482,000 1,391,620 2.8872 2.326 2.318 2.334 2.240 2.334 613,356 2.2689 -1.00%
2015-10-05 0 2.990 2.920 2.990 2.870 3.000 66,000 193,140 2.9264 2.350 2.295 2.350 2.255 2.358 83,987 2.2997 0.00%
2015-10-02 0 2.990 2.890 2.990 2.870 3.020 78,000 230,100 2.9500 2.350 2.271 2.350 2.255 2.373 99,257 2.3182 1.01%
2015-09-30 0 2.960 2.850 2.940 2.850 2.960 46,000 133,080 2.8930 2.326 2.240 2.310 2.240 2.326 58,536 2.2735 2.78%
2015-09-29 0 2.880 2.870 2.990 2.850 2.890 174,000 498,180 2.8631 2.263 2.255 2.350 2.240 2.271 221,419 2.2499 -1.37%
2015-09-25 0 2.920 2.910 2.940 2.940 2.940 4,000 11,760 2.9400 2.295 2.287 2.310 2.310 2.310 5,090 2.3104 1.39%
2015-09-24 0 2.880 2.880 3.020 2.870 2.890 176,000 506,100 2.8756 2.263 2.263 2.373 2.255 2.271 223,964 2.2597 0.35%
2015-09-23 0 2.870 2.870 2.920 2.850 2.950 438,000 1,280,880 2.9244 2.255 2.255 2.295 2.240 2.318 557,365 2.2981 -3.69%
2015-09-22 0 2.980 2.980 3.020 2.920 3.010 276,000 812,140 2.9425 2.342 2.342 2.373 2.295 2.365 351,217 2.3124 1.02%
2015-09-21 0 2.950 2.920 2.950 2.910 2.950 120,000 350,660 2.9222 2.318 2.295 2.318 2.287 2.318 152,703 2.2964 0.68%
2015-09-18 0 2.930 2.920 3.010 2.920 2.940 124,000 363,300 2.9298 2.303 2.295 2.365 2.295 2.310 157,793 2.3024 -1.01%
2015-09-17 0 2.960 2.940 2.960 2.910 3.000 122,000 359,900 2.9500 2.326 2.310 2.326 2.287 2.358 155,248 2.3182 1.02%
2015-09-16 0 2.930 2.930 2.940 2.880 2.940 158,000 460,760 2.9162 2.303 2.303 2.310 2.263 2.310 201,059 2.2917 0.00%
2015-09-15 0 2.930 2.930 2.940 2.930 2.970 38,000 111,780 2.9416 2.303 2.303 2.310 2.303 2.334 48,356 2.3116 -2.01%
2015-09-14 0 2.990 2.950 2.990 2.990 2.990 4,000 11,960 2.9900 2.350 2.318 2.350 2.350 2.350 5,090 2.3497 -0.33%
2015-09-11 0 3.000 2.980 3.000 2.920 3.010 58,000 173,120 2.9848 2.358 2.342 2.358 2.295 2.365 73,806 2.3456 0.33%
2015-09-10 0 2.990 2.980 3.000 2.970 3.020 30,000 89,720 2.9907 2.350 2.342 2.358 2.334 2.373 38,176 2.3502 -1.12%
2015-09-09 0 3.060 3.060 3.080 3.060 3.080 102,000 313,480 3.0733 2.376 2.376 2.392 2.376 2.392 131,343 2.3867 1.66%
2015-09-08 0 3.010 3.010 3.080 3.000 3.020 106,000 319,000 3.0094 2.338 2.338 2.392 2.330 2.345 136,493 2.3371 0.33%
2015-09-07 0 3.000 2.970 3.000 - - 0 0 - 2.330 2.306 2.330 - - 0 - 0.00%
2015-09-04 0 3.000 2.880 3.000 2.960 3.050 28,000 83,340 2.9764 2.330 2.237 2.330 2.299 2.369 36,055 2.3115 0.67%
2015-09-02 0 2.980 2.850 3.000 2.980 3.000 92,000 275,260 2.9920 2.314 2.213 2.330 2.314 2.330 118,466 2.3235 -2.30%
2015-09-01 0 3.050 3.000 3.050 3.010 3.160 60,000 182,040 3.0340 2.369 2.330 2.369 2.338 2.454 77,260 2.3562 -3.48%
2015-08-31 0 3.160 3.080 3.200 3.070 3.160 38,000 117,180 3.0837 2.454 2.392 2.485 2.384 2.454 48,932 2.3948 0.96%
2015-08-28 0 3.130 3.070 3.120 3.070 3.140 72,000 222,460 3.0897 2.431 2.384 2.423 2.384 2.439 92,712 2.3995 -0.63%
2015-08-27 0 3.150 2.960 3.160 2.950 3.150 214,000 642,320 3.0015 2.446 2.299 2.454 2.291 2.446 275,562 2.3309 6.78%
2015-08-26 0 2.950 2.880 2.950 2.900 2.950 322,000 938,760 2.9154 2.291 2.237 2.291 2.252 2.291 414,631 2.2641 1.37%
2015-08-25 0 2.910 2.860 2.910 2.850 3.000 416,000 1,216,720 2.9248 2.260 2.221 2.260 2.213 2.330 535,672 2.2714 -2.68%
2015-08-24 0 2.990 2.960 2.990 2.940 3.080 466,000 1,397,280 2.9985 2.322 2.299 2.322 2.283 2.392 600,055 2.3286 -5.08%
2015-08-21 0 3.150 3.080 3.150 3.050 3.200 330,000 1,035,360 3.1375 2.446 2.392 2.446 2.369 2.485 424,932 2.4365 -2.17%
2015-08-20 0 3.220 3.190 3.220 3.190 3.240 194,000 623,820 3.2156 2.501 2.477 2.501 2.477 2.516 249,809 2.4972 -4.73%
2015-08-19 0 3.380 3.250 3.380 3.380 3.380 12,000 40,560 3.3800 2.625 2.524 2.625 2.625 2.625 15,452 2.6249 0.30%
2015-08-18 0 3.370 3.290 3.370 3.370 3.370 20,000 67,700 3.3850 2.617 2.555 2.617 2.617 2.617 25,753 2.6288 -0.88%
2015-08-17 0 3.400 3.310 3.400 3.390 3.410 162,000 550,980 3.4011 2.640 2.571 2.640 2.633 2.648 208,603 2.6413 -1.73%
2015-08-14 0 3.460 3.440 3.460 3.450 3.460 158,000 545,520 3.4527 2.687 2.671 2.687 2.679 2.687 203,452 2.6813 0.87%
2015-08-13 0 3.430 3.390 3.430 3.430 3.430 4,000 13,720 3.4300 2.664 2.633 2.664 2.664 2.664 5,151 2.6637 -0.29%
2015-08-12 0 3.440 3.400 3.460 3.400 3.500 24,000 82,980 3.4575 2.671 2.640 2.687 2.640 2.718 30,904 2.6851 -1.71%
2015-08-11 0 3.500 3.480 3.510 3.470 3.600 138,000 486,420 3.5248 2.718 2.703 2.726 2.695 2.796 177,699 2.7373 0.86%
2015-08-10 0 3.470 3.430 3.470 3.370 3.470 154,000 527,340 3.4243 2.695 2.664 2.695 2.617 2.695 198,302 2.6593 -2.25%
2015-08-07 0 3.550 3.500 3.580 3.540 3.590 76,000 271,240 3.5689 2.757 2.718 2.780 2.749 2.788 97,863 2.7716 -1.11%
2015-08-06 0 3.590 3.520 3.600 3.500 3.600 44,000 157,120 3.5709 2.788 2.734 2.796 2.718 2.796 56,658 2.7731 0.00%
2015-08-05 0 3.590 3.500 3.630 3.580 3.590 18,000 64,580 3.5878 2.788 2.718 2.819 2.780 2.788 23,178 2.7862 0.00%
2015-08-04 0 3.590 3.450 3.600 3.590 3.590 80,000 287,200 3.5900 2.788 2.679 2.796 2.788 2.788 103,014 2.7880 0.00%
2015-08-03 0 3.590 3.510 3.600 3.460 3.600 228,000 803,420 3.5238 2.788 2.726 2.796 2.687 2.796 293,589 2.7365 -0.28%
2015-07-31 0 3.600 3.480 3.600 3.390 3.600 144,000 509,100 3.5354 2.796 2.703 2.796 2.633 2.796 185,425 2.7456 0.00%
2015-07-30 0 3.600 3.500 3.600 - - 0 0 - 2.796 2.718 2.796 - - 0 - -0.28%
2015-07-29 0 3.610 3.550 3.610 3.510 3.610 132,000 470,660 3.5656 2.804 2.757 2.804 2.726 2.804 169,973 2.7690 0.00%
2015-07-28 0 3.610 3.550 3.610 3.500 3.690 192,000 687,760 3.5821 2.804 2.757 2.804 2.718 2.866 247,233 2.7818 -2.70%
2015-07-27 0 3.710 3.540 3.710 3.410 3.710 134,000 481,020 3.5897 2.881 2.749 2.881 2.648 2.881 172,548 2.7877 -2.11%
2015-07-24 0 3.790 3.650 3.900 - - 0 0 - 2.943 2.835 3.029 - - 0 - 0.00%
2015-07-23 0 3.790 3.670 3.790 - - 0 0 - 2.943 2.850 2.943 - - 0 - 0.00%
2015-07-22 0 3.790 3.750 3.800 3.600 3.790 66,000 240,440 3.6430 2.943 2.912 2.951 2.796 2.943 84,986 2.8292 0.00%
2015-07-21 0 3.790 3.680 3.790 3.800 3.800 2,000 7,600 3.8000 2.943 2.858 2.943 2.951 2.951 2,575 2.9511 -0.26%
2015-07-20 0 3.800 3.630 3.800 - - 0 0 - 2.951 2.819 2.951 - - 0 - -1.04%
2015-07-17 0 3.840 3.810 3.840 3.780 3.850 60,000 228,720 3.8120 2.982 2.959 2.982 2.936 2.990 77,260 2.9604 1.86%
2015-07-16 0 3.770 3.640 3.770 3.600 3.770 100,000 368,660 3.6866 2.928 2.827 2.928 2.796 2.928 128,767 2.8630 4.43%
2015-07-15 0 3.610 3.610 3.680 3.600 3.620 18,000 64,980 3.6100 2.804 2.804 2.858 2.796 2.811 23,178 2.8035 -3.73%
2015-07-14 0 3.750 3.750 3.800 3.690 3.790 42,000 154,820 3.6862 2.912 2.912 2.951 2.866 2.943 54,082 2.8627 1.35%
2015-07-13 0 3.700 3.700 3.850 3.500 3.620 38,000 135,140 3.5563 2.873 2.873 2.990 2.718 2.811 48,932 2.7618 1.37%
2015-07-10 0 3.650 3.460 3.650 3.420 3.650 252,000 880,280 3.4932 2.835 2.687 2.835 2.656 2.835 324,494 2.7128 6.73%
2015-07-09 0 3.420 3.420 3.500 3.020 3.420 748,000 2,471,120 3.3036 2.656 2.656 2.718 2.345 2.656 963,179 2.5656 7.21%
2015-07-08 0 3.190 3.150 3.220 3.050 3.230 1,120,000 3,503,600 3.1282 2.477 2.446 2.501 2.369 2.508 1,442,193 2.4294 -8.60%
2015-07-07 0 3.490 3.440 3.500 3.400 3.600 272,000 940,460 3.4576 2.710 2.671 2.718 2.640 2.796 350,247 2.6851 -0.57%
2015-07-06 0 3.510 3.470 3.600 3.350 3.670 906,000 3,109,680 3.4323 2.726 2.695 2.796 2.602 2.850 1,166,632 2.6655 -3.84%
2015-07-03 0 3.650 3.630 3.700 3.650 3.950 224,000 846,700 3.7799 2.835 2.819 2.873 2.835 3.068 288,439 2.9355 -5.93%
2015-07-02 0 3.880 3.850 3.880 3.800 3.980 486,000 1,894,080 3.8973 3.013 2.990 3.013 2.951 3.091 625,809 3.0266 -2.51%
2015-06-30 0 3.980 3.970 3.990 3.870 4.000 128,000 502,280 3.9241 3.091 3.083 3.099 3.005 3.106 164,822 3.0474 0.76%
2015-06-29 0 3.950 3.900 3.950 3.900 4.060 224,000 891,280 3.9789 3.068 3.029 3.068 3.029 3.153 288,439 3.0900 -2.71%
2015-06-26 0 4.060 4.020 4.060 4.010 4.060 42,000 169,860 4.0443 3.153 3.122 3.153 3.114 3.153 54,082 3.1408 -1.22%
2015-06-25 0 4.110 4.070 4.110 4.080 4.140 114,000 467,280 4.0989 3.192 3.161 3.192 3.169 3.215 146,795 3.1832 0.00%
2015-06-24 0 4.110 4.080 4.120 4.060 4.120 628,000 2,566,460 4.0867 3.192 3.169 3.200 3.153 3.200 808,658 3.1737 0.98%
2015-06-23 0 4.070 4.070 4.100 4.050 4.130 188,000 763,300 4.0601 3.161 3.161 3.184 3.145 3.207 242,082 3.1531 1.50%
2015-06-22 0 4.010 4.010 4.050 4.010 4.140 215,000 872,940 4.0602 3.114 3.114 3.145 3.114 3.215 276,850 3.1531 -3.37%
2015-06-19 0 4.150 4.070 4.160 4.100 4.150 34,000 139,840 4.1129 3.223 3.161 3.231 3.184 3.223 43,781 3.1941 0.24%
2015-06-18 0 4.140 4.110 4.150 4.070 4.140 68,000 278,580 4.0968 3.215 3.192 3.223 3.161 3.215 87,562 3.1815 1.22%
2015-06-17 0 4.090 4.080 4.130 4.020 4.100 246,000 1,002,680 4.0759 3.176 3.169 3.207 3.122 3.184 316,767 3.1654 0.25%
2015-06-16 0 4.080 4.060 4.080 4.050 4.120 326,181 1,331,385 4.0817 3.169 3.153 3.169 3.145 3.200 420,014 3.1699 -1.45%
2015-06-15 0 4.140 4.120 4.140 4.120 4.190 640,070 2,646,047 4.1340 3.215 3.200 3.215 3.200 3.254 824,201 3.2104 -0.24%
2015-06-12 0 4.150 4.150 4.170 4.150 4.220 116,000 483,960 4.1721 3.223 3.223 3.238 3.223 3.277 149,370 3.2400 -0.24%
2015-06-11 0 4.160 4.160 4.190 4.130 4.200 370,000 1,537,320 4.1549 3.231 3.231 3.254 3.207 3.262 476,439 3.2267 0.73%
2015-06-10 0 4.130 4.130 4.180 4.070 4.270 350,000 1,464,100 4.1831 3.207 3.207 3.246 3.161 3.316 450,685 3.2486 -0.72%
2015-06-09 0 4.160 4.160 4.190 4.010 4.190 886,000 3,657,100 4.1277 3.231 3.231 3.254 3.114 3.254 1,140,878 3.2055 -0.48%
2015-06-08 0 4.180 4.180 4.190 4.150 4.280 390,000 1,633,420 4.1883 3.246 3.246 3.254 3.223 3.324 502,192 3.2526 -2.79%
2015-06-05 0 4.300 4.280 4.320 4.230 4.320 232,000 996,320 4.2945 3.339 3.324 3.355 3.285 3.355 298,740 3.3351 0.94%
2015-06-04 0 4.260 4.250 4.320 4.200 4.410 798,000 3,436,420 4.3063 3.308 3.301 3.355 3.262 3.425 1,027,563 3.3442 -4.05%
2015-06-03 0 4.440 4.400 4.450 4.300 4.440 312,000 1,364,940 4.3748 3.448 3.417 3.456 3.339 3.448 401,754 3.3975 0.23%
2015-06-02 0 4.430 4.430 4.470 4.370 4.550 578,000 2,574,180 4.4536 3.440 3.440 3.471 3.394 3.534 744,275 3.4586 -2.85%
2015-06-01 0 4.560 4.560 4.580 4.530 4.660 462,000 2,120,940 4.5908 3.541 3.541 3.557 3.518 3.619 594,905 3.5652 -1.94%
2015-05-29 0 4.650 4.610 4.650 4.550 4.700 1,046,000 4,845,740 4.6326 3.611 3.580 3.611 3.534 3.650 1,346,906 3.5977 2.65%
2015-05-28 0 4.530 4.520 4.530 4.460 4.970 2,578,000 12,167,540 4.7198 3.518 3.510 3.518 3.464 3.860 3,319,620 3.6653 -3.62%
2015-05-27 0 4.700 4.680 4.710 4.320 4.760 4,324,000 19,712,060 4.5588 3.650 3.634 3.658 3.355 3.697 5,567,897 3.5403 9.56%
2015-05-26 0 4.340 4.340 4.360 4.180 4.340 1,766,000 7,495,420 4.2443 3.332 3.332 3.347 3.209 3.332 2,300,534 3.2581 4.33%
2015-05-22 0 4.160 4.150 4.160 4.140 4.200 366,000 1,522,080 4.1587 3.193 3.186 3.193 3.178 3.224 476,781 3.1924 0.48%
2015-05-21 0 4.140 4.120 4.140 4.100 4.220 328,000 1,357,160 4.1377 3.178 3.163 3.178 3.147 3.239 427,279 3.1763 -1.43%
2015-05-20 0 4.200 4.190 4.200 4.180 4.290 312,000 1,315,700 4.2170 3.224 3.216 3.224 3.209 3.293 406,436 3.2372 -1.18%
2015-05-19 0 4.250 4.240 4.250 4.120 4.250 756,000 3,197,800 4.2299 3.263 3.255 3.263 3.163 3.263 984,827 3.2471 1.19%
2015-05-18 0 4.200 4.170 4.200 4.060 4.250 962,300 4,026,337 4.1841 3.224 3.201 3.224 3.117 3.263 1,253,570 3.2119 1.94%
2015-05-15 0 4.120 4.120 4.150 4.080 4.180 588,000 2,432,980 4.1377 3.163 3.163 3.186 3.132 3.209 765,976 3.1763 -0.48%
2015-05-14 0 4.140 4.100 4.150 4.090 4.200 544,000 2,248,900 4.1340 3.178 3.147 3.186 3.140 3.224 708,658 3.1735 0.49%
2015-05-13 0 4.120 4.120 4.150 4.070 4.200 378,000 1,569,160 4.1512 3.163 3.163 3.186 3.124 3.224 492,413 3.1867 -0.96%
2015-05-12 0 4.160 4.140 4.170 4.110 4.190 478,000 1,983,440 4.1495 3.193 3.178 3.201 3.155 3.216 622,681 3.1853 -0.24%
2015-05-11 0 4.170 4.160 4.190 4.150 4.280 338,000 1,412,420 4.1788 3.201 3.193 3.216 3.186 3.286 440,306 3.2078 0.24%
2015-05-08 0 4.160 4.150 4.170 4.070 4.210 390,000 1,613,020 4.1359 3.193 3.186 3.201 3.124 3.232 508,045 3.1750 1.71%
2015-05-07 0 4.090 4.080 4.100 4.090 4.220 744,000 3,066,380 4.1215 3.140 3.132 3.147 3.140 3.239 969,194 3.1638 -1.68%
2015-05-06 0 4.160 4.160 4.190 4.080 4.240 582,000 2,432,820 4.1801 3.193 3.193 3.216 3.132 3.255 758,160 3.2088 -1.19%
2015-05-05 0 4.210 4.170 4.210 4.150 4.310 1,086,000 4,578,140 4.2156 3.232 3.201 3.232 3.186 3.309 1,414,711 3.2361 -0.94%
2015-05-04 0 4.250 4.250 4.260 4.080 4.320 1,106,000 4,678,420 4.2300 3.263 3.263 3.270 3.132 3.316 1,440,765 3.2472 2.16%
2015-04-30 0 4.160 4.130 4.170 4.000 4.160 878,000 3,610,300 4.1120 3.193 3.170 3.201 3.071 3.193 1,143,754 3.1565 2.72%
2015-04-29 0 4.050 4.050 4.060 4.030 4.100 660,000 2,675,540 4.0538 3.109 3.109 3.117 3.094 3.147 859,769 3.1119 0.00%
2015-04-28 0 4.050 4.040 4.050 4.000 4.120 1,266,000 5,122,700 4.0464 3.109 3.101 3.109 3.071 3.163 1,649,194 3.1062 1.50%
2015-04-27 0 3.990 3.980 3.990 3.960 3.990 984,000 3,914,740 3.9784 3.063 3.055 3.063 3.040 3.063 1,281,838 3.0540 1.53%
2015-04-24 0 3.930 3.900 3.930 3.890 4.000 642,000 2,519,500 3.9245 3.017 2.994 3.017 2.986 3.071 836,321 3.0126 -0.51%
2015-04-23 0 3.950 3.920 3.950 3.930 4.000 860,000 3,410,220 3.9654 3.032 3.009 3.032 3.017 3.071 1,120,305 3.0440 1.80%
2015-04-22 0 3.880 3.880 3.920 3.840 4.050 1,686,000 6,671,660 3.9571 2.978 2.978 3.009 2.948 3.109 2,196,319 3.0377 0.26%
2015-04-21 0 3.870 3.870 3.880 3.860 3.970 1,560,000 6,076,140 3.8950 2.971 2.971 2.978 2.963 3.048 2,032,182 2.9900 -0.77%
2015-04-20 0 3.900 3.850 3.900 3.800 4.100 1,892,000 7,472,840 3.9497 2.994 2.955 2.994 2.917 3.147 2,464,672 3.0320 -3.70%
2015-04-17 0 4.050 4.040 4.050 4.040 4.250 1,664,000 6,878,340 4.1336 3.109 3.101 3.109 3.101 3.263 2,167,660 3.1732 -2.17%
2015-04-16 0 4.140 4.120 4.130 4.130 4.380 3,466,000 14,669,180 4.2323 3.178 3.163 3.170 3.170 3.362 4,515,091 3.2489 -4.39%
2015-04-15 0 4.330 4.330 4.350 4.200 4.420 3,216,000 14,008,460 4.3559 3.324 3.324 3.339 3.224 3.393 4,189,421 3.3438 4.34%
2015-04-14 0 4.150 4.140 4.150 3.980 4.430 6,474,000 26,947,880 4.1625 3.186 3.178 3.186 3.055 3.401 8,433,554 3.1953 4.53%
2015-04-13 0 3.970 3.960 3.970 3.430 3.990 3,358,000 12,840,320 3.8238 3.048 3.040 3.048 2.633 3.063 4,374,401 2.9353 16.76%
2015-04-10 0 3.400 3.360 3.400 3.300 3.420 360,000 1,205,980 3.3499 2.610 2.579 2.610 2.533 2.625 468,965 2.5716 2.10%
2015-04-09 0 3.330 3.330 3.390 3.330 3.420 556,000 1,874,540 3.3715 2.556 2.556 2.602 2.556 2.625 724,290 2.5881 0.91%
2015-04-08 0 3.300 3.290 3.340 3.280 3.400 514,000 1,703,160 3.3135 2.533 2.526 2.564 2.518 2.610 669,578 2.5436 -0.30%
2015-04-02 0 3.310 3.300 3.350 3.310 3.380 216,000 717,320 3.3209 2.541 2.533 2.572 2.541 2.595 281,379 2.5493 0.30%
2015-04-01 0 3.300 3.290 3.300 3.280 3.380 546,000 1,806,320 3.3083 2.533 2.526 2.533 2.518 2.595 711,264 2.5396 -0.30%
2015-03-31 0 3.310 3.310 3.350 3.310 3.400 456,000 1,518,980 3.3311 2.541 2.541 2.572 2.541 2.610 594,022 2.5571 -2.07%
2015-03-30 0 3.380 3.380 3.400 3.300 3.390 376,472 1,258,058 3.3417 2.595 2.595 2.610 2.533 2.602 490,423 2.5653 1.20%
2015-03-27 0 3.340 3.310 3.350 3.310 3.350 372,000 1,238,460 3.3292 2.564 2.541 2.572 2.541 2.572 484,597 2.5556 -0.89%
2015-03-26 0 3.370 3.310 3.370 3.310 3.370 306,000 1,023,160 3.3437 2.587 2.541 2.587 2.541 2.587 398,620 2.5668 0.30%
2015-03-25 0 3.360 3.330 3.360 3.330 3.360 204,000 682,720 3.3467 2.579 2.556 2.579 2.556 2.579 265,747 2.5691 0.00%
2015-03-24 0 3.360 3.340 3.360 3.300 3.360 100,391 334,030 3.3273 2.579 2.564 2.579 2.533 2.579 130,777 2.5542 0.00%
2015-03-23 0 3.360 3.330 3.360 3.350 3.370 176,000 590,800 3.3568 2.579 2.556 2.579 2.572 2.587 229,272 2.5769 0.60%
2015-03-20 0 3.340 3.300 3.340 3.300 3.340 146,000 482,120 3.3022 2.564 2.533 2.564 2.533 2.564 190,191 2.5349 1.21%
2015-03-19 0 3.300 3.250 3.320 - - 0 0 - 2.533 2.495 2.549 - - 0 - 0.00%
2015-03-18 0 3.300 3.260 3.300 - - 0 0 - 2.533 2.503 2.533 - - 0 - 0.00%
2015-03-17 0 3.300 3.250 3.300 3.200 3.300 142,000 458,360 3.2279 2.533 2.495 2.533 2.456 2.533 184,981 2.4779 0.00%
2015-03-16 0 3.300 3.270 3.300 - - 0 0 - 2.533 2.510 2.533 - - 0 - 0.00%
2015-03-13 0 3.300 3.260 3.300 - - 0 0 - 2.533 2.503 2.533 - - 0 - 0.00%
2015-03-12 0 3.300 3.270 3.300 3.270 3.320 172,000 566,900 3.2959 2.533 2.510 2.533 2.510 2.549 224,061 2.5301 -0.90%
2015-03-11 0 3.330 3.310 3.330 3.330 3.330 4,000 13,320 3.3300 2.556 2.541 2.556 2.556 2.556 5,211 2.5563 0.30%
2015-03-10 0 3.320 3.290 3.320 - - 0 0 - 2.549 2.526 2.549 - - 0 - 0.00%
2015-03-09 0 3.320 3.270 3.320 - - 0 0 - 2.549 2.510 2.549 - - 0 - 0.00%
2015-03-06 0 3.320 3.250 3.320 - - 0 0 - 2.549 2.495 2.549 - - 0 - 0.00%
2015-03-05 0 3.320 3.280 3.320 - - 0 0 - 2.549 2.518 2.549 - - 0 - -0.60%
2015-03-04 0 3.340 3.280 3.340 3.280 3.340 62,000 205,260 3.3106 2.564 2.518 2.564 2.518 2.564 80,766 2.5414 0.00%
2015-03-03 0 3.340 3.270 3.340 3.260 3.350 46,000 151,760 3.2991 2.564 2.510 2.564 2.503 2.572 59,923 2.5326 -0.30%
2015-03-02 0 3.350 3.280 3.350 3.350 3.350 18,000 60,300 3.3500 2.572 2.518 2.572 2.572 2.572 23,448 2.5716 0.60%
2015-02-27 0 3.330 3.280 3.340 - - 0 0 - 2.556 2.518 2.564 - - 0 - 0.00%
2015-02-26 0 3.330 3.270 3.350 - - 0 0 - 2.556 2.510 2.572 - - 0 - 0.00%
2015-02-25 0 3.330 3.270 3.330 3.270 3.330 54,000 178,060 3.2974 2.556 2.510 2.556 2.510 2.556 70,345 2.5312 0.60%
2015-02-24 0 3.310 3.310 3.350 3.260 3.290 68,000 223,600 3.2882 2.541 2.541 2.572 2.503 2.526 88,582 2.5242 0.00%
2015-02-23 0 3.310 3.240 3.330 - - 0 0 - 2.541 2.487 2.556 - - 0 - 0.00%
2015-02-18 0 3.310 3.250 3.310 3.300 3.310 12,000 39,620 3.3017 2.541 2.495 2.541 2.533 2.541 15,632 2.5345 0.00%
2015-02-17 0 3.310 3.270 3.310 3.270 3.310 32,000 105,120 3.2850 2.541 2.510 2.541 2.510 2.541 41,686 2.5217 0.00%
2015-02-16 0 3.310 3.260 3.310 - - 0 0 - 2.541 2.503 2.541 - - 0 - 0.00%
2015-02-13 0 3.310 3.250 3.320 - - 0 0 - 2.541 2.495 2.549 - - 0 - 0.00%
2015-02-12 0 3.310 3.200 3.330 - - 0 0 - 2.541 2.456 2.556 - - 0 - 0.00%
2015-02-11 0 3.310 3.260 3.310 3.230 3.310 40,000 131,680 3.2920 2.541 2.503 2.541 2.480 2.541 52,107 2.5271 -0.60%
2015-02-10 0 3.330 3.330 3.360 3.240 3.300 30,000 97,840 3.2613 2.556 2.556 2.579 2.487 2.533 39,080 2.5036 0.00%
2015-02-09 0 3.330 3.210 3.330 - - 0 0 - 2.556 2.464 2.556 - - 0 - 0.00%
2015-02-06 0 3.330 3.260 3.360 - - 0 0 - 2.556 2.503 2.579 - - 0 - 0.00%
2015-02-05 0 3.330 3.290 3.330 3.300 3.330 14,000 46,360 3.3114 2.556 2.526 2.556 2.533 2.556 18,238 2.5420 0.00%
2015-02-04 0 3.330 3.260 3.330 3.330 3.330 12,000 39,960 3.3300 2.556 2.503 2.556 2.556 2.556 15,632 2.5563 0.30%
2015-02-03 0 3.320 3.250 3.320 3.160 3.330 62,000 202,440 3.2652 2.549 2.495 2.549 2.426 2.556 80,766 2.5065 0.00%
2015-02-02 0 3.320 3.250 3.320 - - 0 0 - 2.549 2.495 2.549 - - 0 - 0.00%
2015-01-30 0 3.320 3.250 3.320 3.280 3.320 24,000 78,880 3.2867 2.549 2.495 2.549 2.518 2.549 31,264 2.5230 0.00%
2015-01-29 0 3.320 3.230 3.400 - - 0 0 - 2.549 2.480 2.610 - - 0 - 0.00%
2015-01-28 0 3.320 3.300 3.320 - - 0 0 - 2.549 2.533 2.549 - - 0 - 0.00%
2015-01-27 0 3.320 3.300 3.350 - - 0 0 - 2.549 2.533 2.572 - - 0 - 0.00%
2015-01-26 0 3.320 3.290 3.320 - - 0 0 - 2.549 2.526 2.549 - - 0 - 0.00%
2015-01-23 0 3.320 3.280 3.320 3.280 3.330 104,000 342,620 3.2944 2.549 2.518 2.549 2.518 2.556 135,479 2.5290 0.00%
2015-01-22 0 3.320 3.270 3.320 3.240 3.320 38,000 125,360 3.2989 2.549 2.510 2.549 2.487 2.549 49,502 2.5324 0.30%
2015-01-21 0 3.310 3.260 3.320 - - 0 0 - 2.541 2.503 2.549 - - 0 - 0.00%
2015-01-20 0 3.310 3.250 3.310 - - 0 0 - 2.541 2.495 2.541 - - 0 - 0.00%
2015-01-19 0 3.310 3.260 3.310 3.250 3.310 22,000 72,200 3.2818 2.541 2.503 2.541 2.495 2.541 28,659 2.5193 -0.60%
2015-01-16 0 3.330 3.250 3.350 - - 0 0 - 2.556 2.495 2.572 - - 0 - 0.00%
2015-01-15 0 3.330 3.260 3.330 - - 0 0 - 2.556 2.503 2.556 - - 0 - 0.00%
2015-01-14 0 3.330 3.260 3.350 - - 0 0 - 2.556 2.503 2.572 - - 0 - 0.00%
2015-01-13 0 3.330 3.270 3.350 - - 0 0 - 2.556 2.510 2.572 - - 0 - 0.00%
2015-01-12 0 3.330 3.300 3.330 3.310 3.340 48,000 159,320 3.3192 2.556 2.533 2.556 2.541 2.564 62,529 2.5480 -0.60%
2015-01-09 0 3.350 3.300 3.350 3.300 3.370 170,000 567,320 3.3372 2.572 2.533 2.572 2.533 2.587 221,456 2.5618 0.30%
2015-01-08 0 3.340 3.290 3.340 3.280 3.350 30,000 99,620 3.3207 2.564 2.526 2.564 2.518 2.572 39,080 2.5491 0.00%
2015-01-07 0 3.340 3.290 3.340 3.280 3.350 180,000 593,960 3.2998 2.564 2.526 2.564 2.518 2.572 234,483 2.5331 -0.30%
2015-01-06 0 3.350 3.280 3.350 3.250 3.350 70,000 230,960 3.2994 2.572 2.518 2.572 2.495 2.572 91,188 2.5328 0.00%
2015-01-05 0 3.350 3.300 3.350 3.300 3.350 108,000 356,760 3.3033 2.572 2.533 2.572 2.533 2.572 140,690 2.5358 0.00%
2015-01-02 0 3.350 3.240 3.360 - - 0 0 - 2.572 2.487 2.579 - - 0 - 0.00%
2014-12-31 0 3.350 3.230 3.350 - - 0 0 - 2.572 2.480 2.572 - - 0 - -0.30%
2014-12-30 0 3.360 3.300 3.360 3.300 3.360 22,000 73,120 3.3236 2.579 2.533 2.579 2.533 2.579 28,659 2.5514 0.60%
2014-12-29 0 3.340 3.220 3.340 3.320 3.340 34,000 112,920 3.3212 2.564 2.472 2.564 2.549 2.564 44,291 2.5495 0.60%
2014-12-24 0 3.320 3.270 3.320 3.260 3.360 90,000 296,540 3.2949 2.549 2.510 2.549 2.503 2.579 117,241 2.5293 0.00%
2014-12-23 0 3.320 3.260 3.320 3.320 3.320 12,000 39,840 3.3200 2.549 2.503 2.549 2.549 2.549 15,632 2.5486 0.00%
2014-12-22 0 3.320 3.270 3.320 3.260 3.320 64,000 210,080 3.2825 2.549 2.510 2.549 2.503 2.549 83,372 2.5198 0.00%
2014-12-19 0 3.320 3.250 3.320 3.280 3.320 32,000 105,040 3.2825 2.549 2.495 2.549 2.518 2.549 41,686 2.5198 0.00%
2014-12-18 0 3.320 3.240 3.340 - - 0 0 - 2.549 2.487 2.564 - - 0 - 0.00%
2014-12-17 0 3.320 3.220 3.320 3.300 3.320 18,000 59,440 3.3022 2.549 2.472 2.549 2.533 2.549 23,448 2.5349 0.00%
2014-12-16 0 3.320 3.220 3.320 - - 0 0 - 2.549 2.472 2.549 - - 0 - -0.30%
2014-12-15 0 3.330 3.220 3.330 3.280 3.330 52,000 171,460 3.2973 2.556 2.472 2.556 2.518 2.556 67,739 2.5312 0.00%
2014-12-12 0 3.330 3.260 3.330 - - 0 0 - 2.556 2.503 2.556 - - 0 - 0.00%
2014-12-11 0 3.330 3.330 3.350 3.280 3.320 28,000 92,360 3.2986 2.556 2.556 2.572 2.518 2.549 36,475 2.5321 0.00%
2014-12-10 0 3.330 3.240 3.330 - - 0 0 - 2.556 2.487 2.556 - - 0 - 0.00%
2014-12-09 0 3.330 3.240 3.330 3.220 3.330 12,000 39,100 3.2583 2.556 2.487 2.556 2.472 2.556 15,632 2.5013 -0.60%
2014-12-08 0 3.350 3.280 3.350 3.310 3.350 104,000 347,620 3.3425 2.572 2.518 2.572 2.541 2.572 135,479 2.5659 0.60%
2014-12-05 0 3.330 3.290 3.330 3.290 3.330 128,000 422,860 3.3036 2.556 2.526 2.556 2.526 2.556 166,743 2.5360 0.30%
2014-12-04 0 3.320 3.290 3.330 3.320 3.350 120,000 400,140 3.3345 2.549 2.526 2.556 2.549 2.572 156,322 2.5597 0.00%
2014-12-03 0 3.320 3.260 3.320 3.270 3.330 72,000 238,220 3.3086 2.549 2.503 2.549 2.510 2.556 93,793 2.5398 0.00%
2014-12-02 0 3.320 3.270 3.320 3.280 3.320 32,000 105,340 3.2919 2.549 2.510 2.549 2.518 2.549 41,686 2.5270 0.61%
2014-12-01 0 3.300 3.260 3.300 3.270 3.310 56,000 184,120 3.2879 2.533 2.503 2.533 2.510 2.541 72,950 2.5239 -0.60%
2014-11-28 0 3.320 3.280 3.320 3.250 3.320 224,000 729,460 3.2565 2.549 2.518 2.549 2.495 2.549 291,800 2.4999 0.61%
2014-11-27 0 3.300 3.300 3.320 3.210 3.330 58,410 192,515 3.2959 2.533 2.533 2.549 2.464 2.556 76,090 2.5301 0.00%
2014-11-26 0 3.300 3.220 3.330 3.280 3.300 118,000 388,440 3.2919 2.533 2.472 2.556 2.518 2.533 153,716 2.5270 0.61%
2014-11-25 0 3.280 3.160 3.280 - - 0 0 - 2.518 2.426 2.518 - - 0 - -0.61%
2014-11-24 0 3.300 3.200 3.300 3.300 3.300 12,000 39,500 3.2917 2.533 2.456 2.533 2.533 2.533 15,632 2.5268 0.00%
2014-11-21 0 3.300 3.180 3.300 3.270 3.300 6,000 19,680 3.2800 2.533 2.441 2.533 2.510 2.533 7,816 2.5179 0.61%
2014-11-20 0 3.280 3.180 3.280 - - 0 0 - 2.518 2.441 2.518 - - 0 - -0.30%
2014-11-19 0 3.290 3.190 3.290 - - 0 0 - 2.526 2.449 2.526 - - 0 - 0.00%
2014-11-18 0 3.290 3.200 3.290 3.290 3.290 10,000 32,900 3.2900 2.526 2.456 2.526 2.526 2.526 13,027 2.5256 0.00%
2014-11-17 0 3.290 3.180 3.290 3.300 3.300 2,000 6,600 3.3000 2.526 2.441 2.526 2.533 2.533 2,605 2.5332 0.00%
2014-11-14 0 3.290 3.200 3.290 3.180 3.290 106,000 346,540 3.2692 2.526 2.456 2.526 2.441 2.526 138,084 2.5096 0.30%
2014-11-13 0 3.280 3.160 3.320 - - 0 0 - 2.518 2.426 2.549 - - 0 - 0.00%
2014-11-12 0 3.280 3.180 3.280 - - 0 0 - 2.518 2.441 2.518 - - 0 - 0.00%
2014-11-11 0 3.280 3.170 3.280 3.290 3.290 2,000 6,580 3.2900 2.518 2.433 2.518 2.526 2.526 2,605 2.5256 0.00%
2014-11-10 0 3.280 3.160 3.280 3.280 3.280 20,000 65,600 3.2800 2.518 2.426 2.518 2.518 2.518 26,054 2.5179 1.55%
2014-11-07 0 3.230 3.160 3.250 - - 1,000 3,140 3.1400 2.480 2.426 2.495 - - 1,303 2.4104 0.00%
2014-11-06 0 3.230 3.160 3.270 - - 0 0 - 2.480 2.426 2.510 - - 0 - 0.00%
2014-11-05 0 3.230 3.160 3.230 - - 0 0 - 2.480 2.426 2.480 - - 0 - 0.00%
2014-11-04 0 3.230 3.160 3.230 - - 0 0 - 2.480 2.426 2.480 - - 0 - 0.00%
2014-11-03 0 3.230 3.160 3.230 3.150 3.230 40,500 128,995 3.1851 2.480 2.426 2.480 2.418 2.480 52,759 2.4450 0.00%
2014-10-31 0 3.230 3.230 3.250 3.200 3.230 36,000 115,660 3.2128 2.480 2.480 2.495 2.456 2.480 46,897 2.4663 0.94%
2014-10-30 0 3.200 3.140 3.200 3.130 3.200 72,000 226,700 3.1486 2.456 2.410 2.456 2.403 2.456 93,793 2.4170 0.63%
2014-10-29 0 3.180 3.120 3.180 3.120 3.200 70,000 220,180 3.1454 2.441 2.395 2.441 2.395 2.456 91,188 2.4146 -0.62%
2014-10-28 0 3.200 3.090 3.200 - - 0 0 - 2.456 2.372 2.456 - - 0 - 0.00%
2014-10-27 0 3.200 3.090 3.200 - - 0 0 - 2.456 2.372 2.456 - - 0 - 0.00%
2014-10-24 0 3.200 3.110 3.200 3.100 3.200 54,000 168,340 3.1174 2.456 2.387 2.456 2.380 2.456 70,345 2.3931 0.00%
2014-10-23 0 3.200 3.120 3.200 - - 0 0 - 2.456 2.395 2.456 - - 0 - 0.00%
2014-10-22 0 3.200 3.150 3.200 - - 0 0 - 2.456 2.418 2.456 - - 0 - 0.00%
2014-10-21 0 3.200 3.120 3.200 3.150 3.200 30,000 94,880 3.1627 2.456 2.395 2.456 2.418 2.456 39,080 2.4278 0.00%
2014-10-20 0 3.200 3.180 3.200 - - 0 0 - 2.456 2.441 2.456 - - 0 - -1.54%
2014-10-17 0 3.250 3.160 3.250 - - 0 0 - 2.495 2.426 2.495 - - 0 - 0.00%
2014-10-16 0 3.250 3.150 3.250 - - 0 0 - 2.495 2.418 2.495 - - 0 - 0.00%
2014-10-15 0 3.250 3.190 3.250 - - 0 0 - 2.495 2.449 2.495 - - 0 - -0.61%
2014-10-14 0 3.270 3.160 3.270 - - 0 0 - 2.510 2.426 2.510 - - 0 - 0.00%
2014-10-13 0 3.270 3.140 3.270 3.200 3.270 10,000 32,140 3.2140 2.510 2.410 2.510 2.456 2.510 13,027 2.4672 0.62%
2014-10-10 0 3.250 3.120 3.270 - - 0 0 - 2.495 2.395 2.510 - - 0 - 0.00%
2014-10-09 0 3.250 3.190 3.250 3.200 3.250 144,000 462,580 3.2124 2.495 2.449 2.495 2.456 2.495 187,586 2.4660 0.31%
2014-10-08 0 3.240 3.150 3.260 - - 120 394 3.2833 2.487 2.418 2.503 - - 156 2.5204 0.00%
2014-10-07 0 3.240 3.160 3.240 3.160 3.250 48,000 152,860 3.1846 2.487 2.426 2.487 2.426 2.495 62,529 2.4446 -0.31%
2014-10-06 0 3.250 3.200 3.290 - - 0 0 - 2.495 2.456 2.526 - - 0 - 0.00%
2014-10-03 0 3.250 3.150 3.250 3.200 3.270 40,000 129,080 3.2270 2.495 2.418 2.495 2.456 2.510 52,107 2.4772 4.50%
2014-09-30 0 3.110 3.080 3.300 - - 0 0 - 2.387 2.364 2.533 - - 0 - 0.00%
2014-09-29 0 3.110 3.100 3.200 3.090 3.120 30,000 92,940 3.0980 2.387 2.380 2.456 2.372 2.395 39,080 2.3782 -2.81%
2014-09-26 0 3.200 3.200 3.290 3.200 3.200 6,000 19,200 3.2000 2.456 2.456 2.526 2.456 2.456 7,816 2.4565 0.00%
2014-09-25 0 3.200 3.180 3.250 3.200 3.220 38,000 121,920 3.2084 2.456 2.441 2.495 2.456 2.472 49,502 2.4629 -0.31%
2014-09-24 0 3.210 3.200 3.290 3.210 3.250 68,000 219,100 3.2221 2.464 2.456 2.526 2.464 2.495 88,582 2.4734 -3.60%
2014-09-23 0 3.330 3.260 3.330 3.280 3.340 68,000 224,480 3.3012 2.556 2.503 2.556 2.518 2.564 88,582 2.5341 -0.89%
2014-09-22 0 3.360 3.200 3.360 3.340 3.360 13,164 43,826 3.3292 2.579 2.456 2.579 2.564 2.579 17,148 2.5557 0.00%
2014-09-19 0 3.360 3.300 3.360 3.300 3.360 90,000 300,180 3.3353 2.579 2.533 2.579 2.533 2.579 117,241 2.5604 1.20%
2014-09-18 0 3.320 3.200 3.320 - - 0 0 - 2.549 2.456 2.549 - - 0 - 0.00%
2014-09-17 0 3.320 3.200 3.380 - - 0 0 - 2.549 2.456 2.595 - - 0 - 0.00%
2014-09-16 0 3.320 3.210 3.380 - - 0 0 - 2.549 2.464 2.595 - - 0 - 0.00%
2014-09-15 0 3.320 3.210 3.320 - - 0 0 - 2.549 2.464 2.549 - - 0 - 0.00%
2014-09-12 0 3.320 3.260 3.350 - - 0 0 - 2.549 2.503 2.572 - - 0 - 0.00%
2014-09-11 0 3.350 3.300 3.350 3.300 3.350 58,000 192,680 3.3221 2.549 2.511 2.549 2.511 2.549 76,238 2.5273 0.30%
2014-09-10 0 3.340 3.340 3.390 3.320 3.330 28,000 93,180 3.3279 2.541 2.541 2.579 2.526 2.533 36,805 2.5317 0.00%
2014-09-08 0 3.340 3.280 3.350 - - 0 0 - 2.541 2.495 2.549 - - 0 - -0.30%
2014-09-05 0 3.350 3.300 3.350 3.300 3.360 100,000 331,800 3.3180 2.549 2.511 2.549 2.511 2.556 131,445 2.5242 1.52%
2014-09-04 0 3.300 3.290 3.380 3.280 3.380 86,000 285,200 3.3163 2.511 2.503 2.571 2.495 2.571 113,043 2.5229 -2.37%
2014-09-03 0 3.380 3.310 3.380 3.320 3.400 74,000 247,940 3.3505 2.571 2.518 2.571 2.526 2.587 97,269 2.5490 -0.59%
2014-09-02 0 3.400 3.270 3.400 3.400 3.400 4,000 13,600 3.4000 2.587 2.488 2.587 2.587 2.587 5,258 2.5866 0.29%
2014-09-01 0 3.390 3.270 3.390 - - 0 0 - 2.579 2.488 2.579 - - 0 - -0.59%
2014-08-29 0 3.410 3.380 3.410 3.390 3.430 146,000 497,400 3.4068 2.594 2.571 2.594 2.579 2.609 191,910 2.5918 0.29%
2014-08-28 0 3.400 3.350 3.400 3.380 3.400 22,000 74,460 3.3845 2.587 2.549 2.587 2.571 2.587 28,918 2.5749 0.00%
2014-08-27 0 3.400 3.330 3.410 3.330 3.410 128,000 433,320 3.3853 2.587 2.533 2.594 2.533 2.594 168,250 2.5755 -1.73%
2014-08-26 0 3.460 3.340 3.480 3.340 3.480 120,000 404,920 3.3743 2.632 2.541 2.647 2.541 2.647 157,734 2.5671 0.58%
2014-08-25 0 3.440 3.330 3.440 3.400 3.440 22,000 74,880 3.4036 2.617 2.533 2.617 2.587 2.617 28,918 2.5894 0.00%
2014-08-22 0 3.440 3.300 3.440 - - 0 0 - 2.617 2.511 2.617 - - 0 - 0.00%
2014-08-21 0 3.440 3.350 3.440 - - 0 0 - 2.617 2.549 2.617 - - 0 - 0.00%
2014-08-20 0 3.440 3.400 3.440 3.400 3.460 54,000 184,960 3.4252 2.617 2.587 2.617 2.587 2.632 70,980 2.6058 0.00%
2014-08-19 0 3.440 3.340 3.440 3.400 3.470 40,000 136,500 3.4125 2.617 2.541 2.617 2.587 2.640 52,578 2.5961 0.58%
2014-08-18 0 3.420 3.340 3.420 3.340 3.430 34,000 114,940 3.3806 2.602 2.541 2.602 2.541 2.609 44,691 2.5719 -0.58%
2014-08-15 0 3.440 3.410 3.440 3.400 3.460 170,000 581,280 3.4193 2.617 2.594 2.617 2.587 2.632 223,457 2.6013 1.18%
2014-08-14 0 3.400 3.310 3.410 - - 0 0 - 2.587 2.518 2.594 - - 0 - 0.00%
2014-08-13 0 3.400 3.300 3.400 3.350 3.400 72,000 244,080 3.3900 2.587 2.511 2.587 2.549 2.587 94,641 2.5790 0.29%
2014-08-12 0 3.390 3.320 3.390 3.360 3.410 12,000 40,480 3.3733 2.579 2.526 2.579 2.556 2.594 15,773 2.5663 0.59%
2014-08-11 0 3.370 3.310 3.370 3.300 3.380 86,000 286,800 3.3349 2.564 2.518 2.564 2.511 2.571 113,043 2.5371 0.00%
2014-08-08 0 3.370 3.320 3.380 3.310 3.380 68,000 228,120 3.3547 2.564 2.526 2.571 2.518 2.571 89,383 2.5522 0.60%
2014-08-07 0 3.350 3.290 3.380 3.280 3.350 48,000 159,400 3.3208 2.549 2.503 2.571 2.495 2.549 63,094 2.5264 0.30%
2014-08-06 0 3.340 3.280 3.340 3.290 3.340 146,000 482,000 3.3014 2.541 2.495 2.541 2.503 2.541 191,910 2.5116 0.60%
2014-08-05 0 3.320 3.290 3.320 3.280 3.320 66,000 217,940 3.3021 2.526 2.503 2.526 2.495 2.526 86,754 2.5122 -0.60%
2014-08-04 0 3.340 3.230 3.340 3.340 3.340 4,000 13,360 3.3400 2.541 2.457 2.541 2.541 2.541 5,258 2.5410 0.00%
2014-08-01 0 3.340 3.230 3.340 3.280 3.340 42,000 138,620 3.3005 2.541 2.457 2.541 2.495 2.541 55,207 2.5109 -0.30%
2014-07-31 0 3.350 3.260 3.350 3.330 3.350 4,000 13,360 3.3400 2.549 2.480 2.549 2.533 2.549 5,258 2.5410 0.60%
2014-07-30 0 3.330 3.270 3.330 3.280 3.330 56,000 185,100 3.3054 2.533 2.488 2.533 2.495 2.533 73,609 2.5146 0.00%
2014-07-29 0 3.330 3.260 3.330 3.230 3.330 152,000 498,980 3.2828 2.533 2.480 2.533 2.457 2.533 199,797 2.4974 1.52%
2014-07-28 0 3.280 3.220 3.290 - - 0 0 - 2.495 2.450 2.503 - - 0 - 0.00%
2014-07-25 0 3.280 3.250 3.280 3.250 3.290 102,000 332,300 3.2578 2.495 2.473 2.495 2.473 2.503 134,074 2.4785 -0.30%
2014-07-24 0 3.290 3.250 3.290 3.250 3.290 76,000 247,840 3.2611 2.503 2.473 2.503 2.473 2.503 99,898 2.4809 0.92%
2014-07-23 0 3.260 3.200 3.260 3.220 3.260 36,000 116,380 3.2328 2.480 2.434 2.480 2.450 2.480 47,320 2.4594 0.00%
2014-07-22 0 3.260 3.220 3.260 3.220 3.270 14,000 45,360 3.2400 2.480 2.450 2.480 2.450 2.488 18,402 2.4649 1.87%
2014-07-21 0 3.200 3.200 3.280 3.200 3.200 4,000 12,800 3.2000 2.434 2.434 2.495 2.434 2.434 5,258 2.4345 -2.74%
2014-07-18 0 3.290 3.200 3.290 - - 0 0 - 2.503 2.434 2.503 - - 0 - 0.00%
2014-07-17 0 3.290 3.210 3.290 3.290 3.300 10,000 32,980 3.2980 2.503 2.442 2.503 2.503 2.511 13,145 2.5090 0.00%
2014-07-16 0 3.290 3.230 3.290 3.290 3.290 2,000 6,580 3.2900 2.503 2.457 2.503 2.503 2.503 2,629 2.5029 0.92%
2014-07-15 0 3.260 3.180 3.260 - - 0 0 - 2.480 2.419 2.480 - - 0 - 0.00%
2014-07-14 0 3.260 3.200 3.280 - - 0 0 - 2.480 2.434 2.495 - - 0 - 0.00%
2014-07-11 0 3.260 3.240 3.260 3.240 3.260 12,000 38,920 3.2433 2.480 2.465 2.480 2.465 2.480 15,773 2.4674 0.00%
2014-07-10 0 3.260 3.200 3.260 - - 0 0 - 2.480 2.434 2.480 - - 0 - 0.00%
2014-07-09 0 3.260 3.210 3.260 3.210 3.260 26,000 84,460 3.2485 2.480 2.442 2.480 2.442 2.480 34,176 2.4713 0.00%
2014-07-08 0 3.260 3.210 3.260 3.260 3.260 34,000 110,840 3.2600 2.480 2.442 2.480 2.480 2.480 44,691 2.4801 0.00%
2014-07-07 0 3.260 3.220 3.280 3.250 3.280 44,000 143,280 3.2564 2.480 2.450 2.495 2.473 2.495 57,836 2.4774 0.00%
2014-07-04 0 3.260 3.230 3.260 3.230 3.270 26,000 84,520 3.2508 2.480 2.457 2.480 2.457 2.488 34,176 2.4731 0.31%
2014-07-03 0 3.250 3.170 3.250 3.230 3.250 22,000 71,280 3.2400 2.473 2.412 2.473 2.457 2.473 28,918 2.4649 0.00%
2014-07-02 0 3.250 3.200 3.250 3.160 3.270 36,000 116,200 3.2278 2.473 2.434 2.473 2.404 2.488 47,320 2.4556 -0.61%
2014-06-30 0 3.270 3.200 3.270 3.180 3.270 22,397 72,102 3.2193 2.488 2.434 2.488 2.419 2.488 29,440 2.4491 0.62%
2014-06-27 0 3.250 3.170 3.250 - - 0 0 - 2.473 2.412 2.473 - - 0 - 0.00%
2014-06-26 0 3.250 3.180 3.250 3.150 3.250 34,000 108,460 3.1900 2.473 2.419 2.473 2.396 2.473 44,691 2.4269 0.00%
2014-06-25 0 3.250 3.200 3.250 3.220 3.300 26,000 84,140 3.2362 2.473 2.434 2.473 2.450 2.511 34,176 2.4620 0.31%
2014-06-24 0 3.240 3.130 3.250 - - 0 0 - 2.465 2.381 2.473 - - 0 - 0.00%
2014-06-23 0 3.240 3.170 3.250 - - 0 0 - 2.465 2.412 2.473 - - 0 - 0.00%
2014-06-20 0 3.240 3.150 3.250 - - 0 0 - 2.465 2.396 2.473 - - 0 - 0.00%
2014-06-19 0 3.240 3.170 3.250 3.240 3.240 8,000 25,920 3.2400 2.465 2.412 2.473 2.465 2.465 10,516 2.4649 -0.92%
2014-06-18 0 3.270 3.190 3.270 - - 0 0 - 2.488 2.427 2.488 - - 0 - -0.30%
2014-06-17 0 3.280 3.150 3.280 - - 0 0 - 2.495 2.396 2.495 - - 0 - 0.00%
2014-06-16 0 3.280 3.250 3.280 3.220 3.280 100,000 327,800 3.2780 2.495 2.473 2.495 2.450 2.495 131,445 2.4938 -0.61%
2014-06-13 0 3.300 3.250 3.300 3.240 3.300 58,000 190,080 3.2772 2.511 2.473 2.511 2.465 2.511 76,238 2.4932 -0.60%
2014-06-12 0 3.320 3.240 3.320 3.220 3.330 68,000 219,520 3.2282 2.526 2.465 2.526 2.450 2.533 89,383 2.4560 -0.60%
2014-06-11 0 3.340 3.220 3.340 3.270 3.340 12,000 39,560 3.2967 2.541 2.450 2.541 2.488 2.541 15,773 2.5080 1.21%
2014-06-10 0 3.300 3.300 3.350 3.230 3.230 10,000 32,300 3.2300 2.511 2.511 2.549 2.457 2.457 13,145 2.4573 -0.60%
2014-06-09 0 3.320 3.320 3.350 3.170 3.300 18,000 58,360 3.2422 2.526 2.526 2.549 2.412 2.511 23,660 2.4666 -2.06%
2014-06-06 0 3.390 3.260 3.390 3.250 3.390 140,000 460,720 3.2909 2.579 2.480 2.579 2.473 2.579 184,023 2.5036 4.31%
2014-06-05 0 3.250 3.170 3.250 3.240 3.250 30,000 97,420 3.2473 2.473 2.412 2.473 2.465 2.473 39,434 2.4705 0.31%
2014-06-04 0 3.240 3.170 3.240 3.170 3.240 80,000 256,560 3.2070 2.465 2.412 2.465 2.412 2.465 105,156 2.4398 1.25%
2014-06-03 0 3.200 3.170 3.210 3.190 3.210 54,035 172,792 3.1978 2.434 2.412 2.442 2.427 2.442 71,026 2.4328 0.31%
2014-05-30 0 3.190 3.140 3.190 3.190 3.190 2,000 6,380 3.1900 2.427 2.389 2.427 2.427 2.427 2,629 2.4269 0.95%
2014-05-29 0 3.160 3.110 3.190 - - 0 0 - 2.404 2.366 2.427 - - 0 - 0.00%
2014-05-28 0 3.160 3.120 3.170 3.130 3.180 8,000 25,200 3.1500 2.404 2.374 2.412 2.381 2.419 10,516 2.3964 -0.63%
2014-05-27 0 3.180 3.130 3.190 - - 0 0 - 2.419 2.381 2.427 - - 0 - 0.00%
2014-05-26 0 3.180 3.140 3.180 - - 0 0 - 2.419 2.389 2.419 - - 0 - -0.31%
2014-05-23 0 3.190 3.170 3.190 3.140 3.190 26,000 82,200 3.1615 2.427 2.412 2.427 2.389 2.427 34,176 2.4052 1.27%
2014-05-22 0 3.150 3.130 3.170 - - 0 0 - 2.396 2.381 2.412 - - 0 - 0.00%
2014-05-21 0 3.150 3.130 3.170 - - 0 0 - 2.396 2.381 2.412 - - 0 - 0.00%
2014-05-20 0 3.150 3.130 3.160 - - 0 0 - 2.396 2.381 2.404 - - 0 - 0.00%
2014-05-19 0 3.150 3.140 3.190 3.150 3.150 30,000 94,500 3.1500 2.396 2.389 2.427 2.396 2.396 39,434 2.3964 -1.25%
2014-05-16 0 3.190 3.140 3.190 - - 0 0 - 2.427 2.389 2.427 - - 0 - 0.00%
2014-05-15 0 3.190 3.140 3.190 3.100 3.200 90,000 283,200 3.1467 2.427 2.389 2.427 2.358 2.434 118,301 2.3939 1.92%
2014-05-14 0 3.130 3.100 3.130 3.100 3.130 26,000 80,840 3.1092 2.381 2.358 2.381 2.358 2.381 34,176 2.3654 0.00%
2014-05-13 0 3.130 3.110 3.130 3.100 3.140 116,000 361,540 3.1167 2.381 2.366 2.381 2.358 2.389 152,476 2.3711 0.16%
2014-05-12 0 3.170 3.150 3.170 3.100 3.170 56,000 175,340 3.1311 2.377 2.362 2.377 2.325 2.377 74,669 2.3482 0.32%
2014-05-09 0 3.160 3.100 3.160 3.100 3.160 128,000 401,800 3.1391 2.370 2.325 2.370 2.325 2.370 170,673 2.3542 0.00%
2014-05-08 0 3.160 3.110 3.160 3.110 3.180 32,000 99,800 3.1188 2.370 2.332 2.370 2.332 2.385 42,668 2.3390 1.61%
2014-05-07 0 3.110 3.100 3.150 3.090 3.180 188,000 585,520 3.1145 2.332 2.325 2.362 2.317 2.385 250,675 2.3358 -0.32%
2014-05-05 0 3.120 3.110 3.120 3.110 3.130 32,000 99,840 3.1200 2.340 2.332 2.340 2.332 2.347 42,668 2.3399 -0.95%
2014-05-02 0 3.150 3.110 3.150 3.100 3.200 82,000 257,000 3.1341 2.362 2.332 2.362 2.325 2.400 109,337 2.3505 0.64%
2014-04-30 0 3.130 3.100 3.130 3.100 3.160 192,000 596,480 3.1067 2.347 2.325 2.347 2.325 2.370 256,009 2.3299 -0.63%
2014-04-29 0 3.150 3.100 3.150 3.050 3.150 218,000 673,460 3.0893 2.362 2.325 2.362 2.287 2.362 290,677 2.3169 1.61%
2014-04-28 0 3.100 3.100 3.160 3.000 3.120 246,000 748,480 3.0426 2.325 2.325 2.370 2.250 2.340 328,011 2.2819 -2.21%
2014-04-25 0 3.170 3.120 3.170 3.100 3.200 104,000 323,460 3.1102 2.377 2.340 2.377 2.325 2.400 138,672 2.3326 0.00%
2014-04-24 0 3.170 3.150 3.170 3.160 3.200 94,000 297,700 3.1670 2.377 2.362 2.377 2.370 2.400 125,338 2.3752 -0.94%
2014-04-23 0 3.200 3.140 3.200 3.120 3.200 76,000 240,940 3.1703 2.400 2.355 2.400 2.340 2.400 101,337 2.3776 0.95%
2014-04-22 0 3.170 3.140 3.200 - - 0 0 - 2.377 2.355 2.400 - - 0 - 0.00%
2014-04-17 0 3.170 3.140 3.200 3.150 3.200 32,000 101,020 3.1569 2.377 2.355 2.400 2.362 2.400 42,668 2.3676 0.63%
2014-04-16 0 3.150 3.150 3.190 3.150 3.210 92,000 292,540 3.1798 2.362 2.362 2.392 2.362 2.407 122,671 2.3848 -1.56%
2014-04-15 0 3.200 3.200 3.230 3.190 3.210 94,000 300,800 3.2000 2.400 2.400 2.422 2.392 2.407 125,338 2.3999 0.00%
2014-04-14 0 3.200 3.190 3.200 - - 0 0 - 2.400 2.392 2.400 - - 0 - -0.31%
2014-04-11 0 3.210 3.190 3.220 - - 0 0 - 2.407 2.392 2.415 - - 0 - 0.00%
2014-04-10 0 3.210 3.190 3.210 3.210 3.260 152,000 492,880 3.2426 2.407 2.392 2.407 2.407 2.445 202,674 2.4319 0.63%
2014-04-09 0 3.190 3.190 3.220 - - 0 0 - 2.392 2.392 2.415 - - 0 - 0.00%
2014-04-08 0 3.190 3.190 3.200 3.170 3.190 32,000 102,040 3.1888 2.392 2.392 2.400 2.377 2.392 42,668 2.3915 1.27%
2014-04-07 0 3.150 3.100 3.150 3.100 3.170 62,000 192,680 3.1077 2.362 2.325 2.362 2.325 2.377 82,670 2.3307 -0.32%
2014-04-04 0 3.160 3.140 3.160 3.160 3.160 14,000 44,440 3.1743 2.370 2.355 2.370 2.370 2.370 18,667 2.3806 0.00%
2014-04-03 0 3.160 3.160 3.180 3.160 3.210 104,000 330,040 3.1735 2.370 2.370 2.385 2.370 2.407 138,672 2.3800 -2.17%
2014-04-02 0 3.230 3.180 3.230 3.160 3.250 42,000 133,780 3.1852 2.422 2.385 2.422 2.370 2.437 56,002 2.3888 0.00%
2014-04-01 0 3.230 3.210 3.240 3.230 3.230 12,000 38,760 3.2300 2.422 2.407 2.430 2.422 2.422 16,001 2.4224 0.00%
2014-03-31 0 3.230 3.140 3.230 3.140 3.250 32,000 103,200 3.2250 2.422 2.355 2.422 2.355 2.437 42,668 2.4187 2.54%
2014-03-28 0 3.150 3.150 3.170 3.110 3.110 16,000 49,760 3.1100 2.362 2.362 2.377 2.332 2.332 21,334 2.3324 1.29%
2014-03-27 0 3.110 3.110 3.130 3.110 3.150 124,000 390,440 3.1487 2.332 2.332 2.347 2.332 2.362 165,339 2.3614 -1.58%
2014-03-26 0 3.160 3.160 3.180 3.150 3.160 40,000 126,020 3.1505 2.370 2.370 2.385 2.362 2.370 53,335 2.3628 0.32%
2014-03-25 0 3.150 3.150 3.190 3.150 3.200 12,000 38,300 3.1917 2.362 2.362 2.392 2.362 2.400 16,001 2.3937 -1.87%
2014-03-24 0 3.210 3.160 3.250 - - 0 0 - 2.407 2.370 2.437 - - 0 - 0.00%
2014-03-21 0 3.210 3.150 3.230 - - 0 0 - 2.407 2.362 2.422 - - 0 - 0.00%
2014-03-20 0 3.210 3.150 3.220 - - 0 0 - 2.407 2.362 2.415 - - 0 - -0.31%
2014-03-19 0 3.220 3.150 3.250 - - 0 0 - 2.415 2.362 2.437 - - 0 - 0.00%
2014-03-18 0 3.220 3.150 3.220 - - 984 3,070 3.1199 2.415 2.362 2.415 - - 1,312 2.3399 -0.31%
2014-03-17 0 3.230 3.200 3.250 - - 0 0 - 2.422 2.400 2.437 - - 0 - 0.00%
2014-03-14 0 3.230 3.150 3.230 3.150 3.250 102,000 322,020 3.1571 2.422 2.362 2.422 2.362 2.437 136,005 2.3677 -0.31%
2014-03-13 0 3.240 3.180 3.270 - - 0 0 - 2.430 2.385 2.452 - - 0 - 0.00%
2014-03-12 0 3.240 3.200 3.280 - - 0 0 - 2.430 2.400 2.460 - - 0 - 0.00%
2014-03-11 0 3.240 3.210 3.250 3.230 3.240 60,000 194,000 3.2333 2.430 2.407 2.437 2.422 2.430 80,003 2.4249 0.00%
2014-03-10 0 3.240 3.180 3.250 - - 0 0 - 2.430 2.385 2.437 - - 0 - -0.31%
2014-03-07 0 3.250 3.250 3.280 3.250 3.250 12,000 39,000 3.2500 2.437 2.437 2.460 2.437 2.437 16,001 2.4374 0.00%
2014-03-06 0 3.250 3.220 3.250 3.250 3.280 150,000 488,400 3.2560 2.437 2.415 2.437 2.437 2.460 200,007 2.4419 0.31%
2014-03-05 0 3.240 3.210 3.250 3.200 3.240 320,000 1,027,000 3.2094 2.430 2.407 2.437 2.400 2.430 426,682 2.4069 0.00%
2014-03-04 0 3.240 3.220 3.240 - - 0 0 - 2.430 2.415 2.430 - - 0 - -0.92%
2014-03-03 0 3.270 3.210 3.270 - - 0 0 - 2.452 2.407 2.452 - - 0 - -0.91%
2014-02-28 0 3.300 3.210 3.340 3.300 3.300 2,000 6,600 3.3000 2.475 2.407 2.505 2.475 2.475 2,667 2.4749 1.23%
2014-02-27 0 3.260 3.260 3.280 3.150 3.260 80,000 257,820 3.2228 2.445 2.445 2.460 2.362 2.445 106,670 2.4170 0.31%
2014-02-26 0 3.250 3.240 3.360 - - 0 0 - 2.437 2.430 2.520 - - 0 - 0.00%
2014-02-25 0 3.250 3.230 3.330 - - 0 0 - 2.437 2.422 2.497 - - 0 - 0.00%
2014-02-24 0 3.250 3.250 3.330 3.250 3.280 142,000 461,640 3.2510 2.437 2.437 2.497 2.437 2.460 189,340 2.4382 -1.22%
2014-02-21 0 3.290 3.210 3.350 - - 0 0 - 2.467 2.407 2.512 - - 0 - 0.00%
2014-02-20 0 3.290 3.200 3.290 - - 10,000 33,000 3.3000 2.467 2.400 2.467 - - 13,334 2.4749 -0.30%
2014-02-19 0 3.300 3.300 3.340 3.150 3.310 348,000 1,121,220 3.2219 2.475 2.475 2.505 2.362 2.482 464,016 2.4163 4.43%
2014-02-18 0 3.160 3.160 3.180 - - 0 0 - 2.370 2.370 2.385 - - 0 - 0.32%
2014-02-17 0 3.150 3.150 3.170 3.140 3.160 1,578,000 4,970,840 3.1501 2.362 2.362 2.377 2.355 2.370 2,104,073 2.3625 0.00%
2014-02-14 0 3.150 3.150 3.160 3.130 3.160 846,000 2,663,420 3.1483 2.362 2.362 2.370 2.347 2.370 1,128,039 2.3611 0.00%
2014-02-13 0 3.150 3.140 3.200 3.100 3.150 128,000 402,740 3.1464 2.362 2.355 2.400 2.325 2.362 170,673 2.3597 -0.32%
2014-02-12 0 3.160 3.160 3.200 3.150 3.150 78,000 245,700 3.1500 2.370 2.370 2.400 2.362 2.362 104,004 2.3624 0.96%
2014-02-11 0 3.130 3.130 3.150 3.130 3.130 12,000 37,560 3.1300 2.347 2.347 2.362 2.347 2.347 16,001 2.3474 0.00%
2014-02-10 0 3.130 3.100 3.130 3.130 3.130 8,000 25,040 3.1300 2.347 2.325 2.347 2.347 2.347 10,667 2.3474 -0.63%
2014-02-07 0 3.150 3.100 3.150 3.140 3.150 70,000 220,480 3.1497 2.362 2.325 2.362 2.355 2.362 93,337 2.3622 0.00%
2014-02-06 0 3.150 3.120 3.150 3.140 3.160 1,028,000 3,238,200 3.1500 2.362 2.340 2.362 2.355 2.370 1,370,715 2.3624 0.00%
2014-02-05 0 3.150 3.130 3.150 3.140 3.190 2,766,000 8,714,580 3.1506 2.362 2.347 2.362 2.355 2.392 3,688,129 2.3629 0.00%
2014-02-04 0 3.150 3.150 3.240 3.150 3.150 300,000 945,000 3.1500 2.362 2.362 2.430 2.362 2.362 400,014 2.3624 0.00%
2014-01-30 0 3.150 3.140 3.200 3.150 3.200 206,000 649,100 3.1510 2.362 2.355 2.400 2.362 2.400 274,676 2.3631 0.00%
2014-01-29 0 3.150 3.150 3.200 3.150 3.160 370,000 1,165,520 3.1501 2.362 2.362 2.400 2.362 2.370 493,351 2.3625 0.00%
2014-01-28 0 3.150 3.150 3.200 3.150 3.200 222,000 700,300 3.1545 2.362 2.362 2.400 2.362 2.400 296,010 2.3658 -1.56%
2014-01-27 0 3.200 3.160 3.270 3.200 3.200 100,000 320,000 3.2000 2.400 2.370 2.452 2.400 2.400 133,338 2.3999 -1.84%
2014-01-24 0 3.260 3.260 3.400 3.180 3.180 48,000 152,640 3.1800 2.445 2.445 2.550 2.385 2.385 64,002 2.3849 1.87%
2014-01-23 0 3.200 3.180 3.200 3.200 3.260 220,000 704,640 3.2029 2.400 2.385 2.400 2.400 2.445 293,344 2.4021 -1.84%
2014-01-22 0 3.260 3.200 3.260 3.260 3.260 2,000 6,520 3.2600 2.445 2.400 2.445 2.445 2.445 2,667 2.4449 0.00%
2014-01-21 0 3.260 3.260 3.300 - - 0 0 - 2.445 2.445 2.475 - - 0 - 0.31%
2014-01-20 0 3.250 3.200 3.360 3.250 3.250 20,000 65,000 3.2500 2.437 2.400 2.520 2.437 2.437 26,668 2.4374 1.56%
2014-01-17 0 3.200 3.060 3.250 - - 0 0 - 2.400 2.295 2.437 - - 0 - 0.00%
2014-01-16 0 3.200 3.170 3.200 3.200 3.200 30,000 96,000 3.2000 2.400 2.377 2.400 2.400 2.400 40,001 2.3999 0.00%
2014-01-15 0 3.200 3.200 3.250 3.200 3.200 80,000 256,000 3.2000 2.400 2.400 2.437 2.400 2.400 106,670 2.3999 0.00%
2014-01-14 0 3.200 3.180 3.200 3.200 3.280 436,000 1,396,220 3.2023 2.400 2.385 2.400 2.400 2.460 581,354 2.4017 -2.44%
2014-01-13 0 3.280 3.280 3.350 3.270 3.280 8,000 26,180 3.2725 2.460 2.460 2.512 2.452 2.460 10,667 2.4543 0.00%
2014-01-10 0 3.280 3.260 3.320 3.260 3.280 154,000 505,080 3.2797 2.460 2.445 2.490 2.445 2.460 205,341 2.4597 -1.20%
2014-01-09 0 3.320 3.210 3.320 3.140 3.340 22,000 71,440 3.2473 2.490 2.407 2.490 2.355 2.505 29,334 2.4354 0.61%
2014-01-08 0 3.300 3.110 3.300 3.210 3.300 24,000 77,700 3.2375 2.475 2.332 2.475 2.407 2.475 32,001 2.4280 1.54%
2014-01-07 0 3.250 3.240 3.350 - - 0 0 - 2.437 2.430 2.512 - - 0 - 0.00%
2014-01-06 0 3.250 3.180 3.300 3.200 3.300 32,000 103,400 3.2313 2.437 2.385 2.475 2.400 2.475 42,668 2.4234 -1.52%
2014-01-03 0 3.300 3.300 3.350 3.300 3.300 10,000 33,000 3.3000 2.475 2.475 2.512 2.475 2.475 13,334 2.4749 -1.79%
2014-01-02 0 3.360 3.200 3.360 3.200 3.360 68,000 222,380 3.2703 2.520 2.400 2.520 2.400 2.520 90,670 2.4526 1.82%
2013-12-31 0 3.300 3.160 3.300 - - 0 0 - 2.475 2.370 2.475 - - 0 - -0.30%
2013-12-30 0 3.310 3.150 3.320 - - 912 2,690 2.9496 2.482 2.362 2.490 - - 1,216 2.2121 0.00%
2013-12-27 0 3.310 3.030 3.320 - - 0 0 - 2.482 2.272 2.490 - - 0 - 0.00%
2013-12-24 0 3.310 3.000 3.310 - - 0 0 - 2.482 2.250 2.482 - - 0 - 0.00%
2013-12-23 0 3.310 3.110 3.330 - - 0 0 - 2.482 2.332 2.497 - - 0 - 0.00%
2013-12-20 0 3.310 3.110 3.310 - - 0 0 - 2.482 2.332 2.482 - - 0 - 0.00%
2013-12-19 0 3.310 2.960 3.310 - - 0 0 - 2.482 2.220 2.482 - - 0 - 0.00%
2013-12-18 0 3.310 3.220 3.310 - - 0 0 - 2.482 2.415 2.482 - - 0 - 0.00%
2013-12-17 0 3.310 3.260 3.330 3.300 3.330 59,411 196,203 3.3025 2.482 2.445 2.497 2.475 2.497 79,217 2.4768 0.30%
2013-12-16 0 3.300 3.060 3.300 - - 0 0 - 2.475 2.295 2.475 - - 0 - 0.00%
2013-12-13 0 3.300 3.060 3.300 - - 0 0 - 2.475 2.295 2.475 - - 0 - 0.00%
2013-12-12 0 3.300 3.120 3.300 - - 0 0 - 2.475 2.340 2.475 - - 0 - 0.00%
2013-12-11 0 3.300 3.120 3.300 3.300 3.300 4,000 13,200 3.3000 2.475 2.340 2.475 2.475 2.475 5,334 2.4749 0.00%
2013-12-10 0 3.300 3.200 3.300 - - 0 0 - 2.475 2.400 2.475 - - 0 - -2.37%
2013-12-09 0 3.380 3.190 3.390 - - 0 0 - 2.535 2.392 2.542 - - 0 - 0.00%
2013-12-06 0 3.380 3.250 3.380 - - 0 0 - 2.535 2.437 2.535 - - 0 - 0.00%
2013-12-05 0 3.380 3.380 3.390 3.300 3.390 50,000 166,020 3.3204 2.535 2.535 2.542 2.475 2.542 66,669 2.4902 2.11%
2013-12-04 0 3.310 3.250 3.320 - - 0 0 - 2.482 2.437 2.490 - - 0 - 0.00%
2013-12-03 0 3.310 3.250 3.310 - - 0 0 - 2.482 2.437 2.482 - - 0 - -0.90%
2013-12-02 0 3.340 3.280 3.340 3.250 3.380 68,000 225,400 3.3147 2.505 2.460 2.505 2.437 2.535 90,670 2.4859 -0.30%
2013-11-29 0 3.350 3.330 3.380 3.330 3.350 14,000 46,860 3.3471 2.512 2.497 2.535 2.497 2.512 18,667 2.5103 0.90%
2013-11-28 0 3.320 3.320 3.330 - - 0 0 - 2.490 2.490 2.497 - - 0 - 0.00%
2013-11-27 0 3.320 3.310 3.380 3.320 3.330 20,000 66,560 3.3280 2.490 2.482 2.535 2.490 2.497 26,668 2.4959 -0.30%
2013-11-26 0 3.330 3.300 3.330 3.310 3.330 8,000 26,560 3.3200 2.497 2.475 2.497 2.482 2.497 10,667 2.4899 0.91%
2013-11-25 0 3.300 3.210 3.370 3.300 3.300 38,000 125,400 3.3000 2.475 2.407 2.527 2.475 2.475 50,668 2.4749 -2.37%
2013-11-22 0 3.380 3.260 3.380 3.300 3.400 104,000 344,460 3.3121 2.535 2.445 2.535 2.475 2.550 138,672 2.4840 3.05%
2013-11-21 0 3.280 3.200 3.280 - - 0 0 - 2.460 2.400 2.460 - - 0 - -2.96%
2013-11-20 0 3.380 3.290 3.380 - - 0 0 - 2.535 2.467 2.535 - - 0 - 0.00%
2013-11-19 0 3.380 3.210 3.380 3.380 3.380 2,000 6,760 3.3800 2.535 2.407 2.535 2.535 2.535 2,667 2.5349 0.00%
2013-11-18 0 3.380 3.330 3.400 3.300 3.380 145,762 490,354 3.3641 2.535 2.497 2.550 2.475 2.535 194,356 2.5230 1.81%
2013-11-15 0 3.320 3.200 3.320 - - 0 0 - 2.490 2.400 2.490 - - 0 - 0.00%
2013-11-14 0 3.320 3.200 3.330 3.200 3.330 12,000 39,100 3.2583 2.490 2.400 2.497 2.400 2.497 16,001 2.4437 0.61%
2013-11-13 0 3.300 3.180 3.300 - - 0 0 - 2.475 2.385 2.475 - - 0 - -0.90%
2013-11-12 0 3.330 3.250 3.330 3.290 3.330 24,000 79,460 3.3108 2.497 2.437 2.497 2.467 2.497 32,001 2.4830 1.22%
2013-11-11 0 3.290 3.200 3.300 3.180 3.290 38,000 122,140 3.2142 2.467 2.400 2.475 2.385 2.467 50,668 2.4106 -0.30%
2013-11-08 0 3.300 3.180 3.320 - - 4,000 13,200 3.3000 2.475 2.385 2.490 - - 5,334 2.4749 0.00%
2013-11-07 0 3.300 3.300 3.330 3.300 3.300 2,000 6,600 3.3000 2.475 2.475 2.497 2.475 2.475 2,667 2.4749 0.00%
2013-11-06 0 3.300 3.170 3.310 - - 0 0 - 2.475 2.377 2.482 - - 0 - 0.00%
2013-11-05 0 3.300 3.200 3.320 3.160 3.300 40,000 130,460 3.2615 2.475 2.400 2.490 2.370 2.475 53,335 2.4460 1.23%
2013-11-04 0 3.260 3.180 3.260 - - 14,000 44,800 3.2000 2.445 2.385 2.445 - - 18,667 2.3999 0.00%
2013-11-01 0 3.260 3.150 3.260 - - 0 0 - 2.445 2.362 2.445 - - 0 - 0.00%
2013-10-31 0 3.260 3.140 3.260 3.200 3.260 122,000 390,520 3.2010 2.445 2.355 2.445 2.400 2.445 162,672 2.4007 1.87%
2013-10-30 0 3.200 3.160 3.200 3.150 3.200 30,000 95,500 3.1833 2.400 2.370 2.400 2.362 2.400 40,001 2.3874 0.00%
2013-10-29 0 3.200 3.100 3.200 - - 0 0 - 2.400 2.325 2.400 - - 0 - 0.00%
2013-10-28 0 3.200 3.160 3.200 3.170 3.200 148,000 473,300 3.1980 2.400 2.370 2.400 2.377 2.400 197,340 2.3984 0.95%
2013-10-25 0 3.170 3.160 3.200 - - 0 0 - 2.377 2.370 2.400 - - 0 - 0.00%
2013-10-24 0 3.170 3.120 3.180 3.170 3.170 20,000 63,400 3.1700 2.377 2.340 2.385 2.377 2.377 26,668 2.3774 -0.63%
2013-10-23 0 3.190 3.150 3.190 3.150 3.190 36,000 113,720 3.1589 2.392 2.362 2.392 2.362 2.392 48,002 2.3691 0.95%
2013-10-22 0 3.160 3.150 3.160 3.100 3.160 68,000 212,620 3.1268 2.370 2.362 2.370 2.325 2.370 90,670 2.3450 0.32%
2013-10-21 0 3.150 3.110 3.250 - - 0 0 - 2.362 2.332 2.437 - - 0 - 0.00%
2013-10-18 0 3.150 3.120 3.230 3.090 3.150 130,000 404,560 3.1120 2.362 2.340 2.422 2.317 2.362 173,339 2.3339 0.32%
2013-10-17 0 3.140 3.130 3.140 3.100 3.150 84,000 262,320 3.1229 2.355 2.347 2.355 2.325 2.362 112,004 2.3421 1.29%
2013-10-16 0 3.100 3.100 3.200 3.060 3.100 32,000 99,400 3.1063 2.325 2.325 2.400 2.295 2.325 42,668 2.3296 -2.52%
2013-10-15 0 3.180 3.130 3.180 3.190 3.190 12,000 38,280 3.1900 2.385 2.347 2.385 2.392 2.392 16,001 2.3924 -0.62%
2013-10-11 0 3.200 3.130 3.200 3.160 3.200 20,000 63,440 3.1720 2.400 2.347 2.400 2.370 2.400 26,668 2.3789 1.27%
2013-10-10 0 3.160 3.050 3.160 3.160 3.160 32,000 101,120 3.1600 2.370 2.287 2.370 2.370 2.370 42,668 2.3699 0.32%
2013-10-09 0 3.150 3.150 3.190 3.150 3.170 94,000 296,180 3.1509 2.362 2.362 2.392 2.362 2.377 125,338 2.3631 -0.63%
2013-10-08 0 3.170 3.160 3.190 3.150 3.270 76,000 240,940 3.1703 2.377 2.370 2.392 2.362 2.452 101,337 2.3776 -0.94%
2013-10-07 0 3.200 3.140 3.200 3.200 3.200 10,000 32,000 3.2000 2.400 2.355 2.400 2.400 2.400 13,334 2.3999 0.00%
2013-10-04 0 3.200 3.200 3.250 3.150 3.250 126,000 401,600 3.1873 2.400 2.400 2.437 2.362 2.437 168,006 2.3904 0.63%
2013-10-03 0 3.180 3.180 3.240 3.120 3.190 42,000 133,240 3.1724 2.385 2.385 2.430 2.340 2.392 56,002 2.3792 -2.15%
2013-10-02 0 3.250 3.230 3.280 3.250 3.250 50,000 162,500 3.2500 2.437 2.422 2.460 2.437 2.437 66,669 2.4374 -2.11%
2013-09-30 0 3.320 3.270 3.320 3.260 3.320 52,000 170,360 3.2762 2.490 2.452 2.490 2.445 2.490 69,336 2.4570 0.00%
2013-09-27 0 3.320 3.260 3.320 3.270 3.320 36,000 118,780 3.2994 2.490 2.445 2.490 2.452 2.490 48,002 2.4745 0.61%
2013-09-26 0 3.300 3.300 3.370 - - 0 0 - 2.475 2.475 2.527 - - 0 - 0.00%
2013-09-25 0 3.300 3.300 3.390 3.250 3.340 268,000 879,800 3.2828 2.475 2.475 2.542 2.437 2.505 357,346 2.4620 0.92%
2013-09-24 0 3.270 3.240 3.280 3.180 3.270 170,000 547,600 3.2212 2.452 2.430 2.460 2.385 2.452 226,675 2.4158 3.81%
2013-09-23 0 3.150 3.120 3.180 3.150 3.150 10,000 31,500 3.1500 2.362 2.340 2.385 2.362 2.362 13,334 2.3624 -0.63%
2013-09-19 0 3.170 3.140 3.170 3.140 3.190 534,000 1,689,620 3.1641 2.377 2.355 2.377 2.355 2.392 712,025 2.3730 0.63%
2013-09-18 0 3.150 3.140 3.160 3.130 3.190 128,000 402,660 3.1458 2.362 2.355 2.370 2.347 2.392 170,673 2.3593 0.32%
2013-09-17 0 3.140 3.120 3.140 3.140 3.250 382,000 1,215,360 3.1816 2.355 2.340 2.355 2.355 2.437 509,351 2.3861 -0.63%
2013-09-16 0 3.160 3.160 3.250 - - 0 0 - 2.370 2.370 2.437 - - 0 - 0.96%
2013-09-13 0 3.130 3.130 3.250 - - 0 0 - 2.347 2.347 2.437 - - 0 - 0.32%
2013-09-12 0 3.120 3.120 3.300 3.120 3.120 2,000 6,240 3.1200 2.340 2.340 2.475 2.340 2.340 2,667 2.3399 -2.04%
2013-09-11 0 3.200 3.120 3.250 - - 0 0 - 2.389 2.329 2.426 - - 0 - 0.00%
2013-09-10 0 3.200 3.200 3.250 3.200 3.200 20,000 64,000 3.2000 2.389 2.389 2.426 2.389 2.389 26,793 2.3887 -1.23%
2013-09-09 0 3.240 3.110 3.240 - - 0 0 - 2.419 2.321 2.419 - - 0 - 0.00%
2013-09-06 0 3.240 3.100 3.250 - - 0 0 - 2.419 2.314 2.426 - - 0 - 0.00%
2013-09-05 0 3.240 3.100 3.250 - - 0 0 - 2.419 2.314 2.426 - - 0 - 0.00%
2013-09-04 0 3.240 3.110 3.330 - - 0 0 - 2.419 2.321 2.486 - - 0 - 0.00%
2013-09-03 0 3.240 3.150 3.240 3.150 3.240 32,000 103,180 3.2244 2.419 2.351 2.419 2.351 2.419 42,869 2.4069 0.31%
2013-09-02 0 3.230 2.980 3.230 - - 0 0 - 2.411 2.224 2.411 - - 0 - 0.00%
2013-08-30 0 3.230 3.100 3.230 3.150 3.240 14,000 44,660 3.1900 2.411 2.314 2.411 2.351 2.419 18,755 2.3812 1.25%
2013-08-29 0 3.190 2.970 3.190 - - 0 0 - 2.381 2.217 2.381 - - 0 - 0.00%
2013-08-28 0 3.190 3.000 3.190 - - 0 0 - 2.381 2.239 2.381 - - 0 - 0.00%
2013-08-27 0 3.190 3.000 3.190 3.190 3.200 4,000 12,780 3.1950 2.381 2.239 2.381 2.381 2.389 5,359 2.3849 1.27%
2013-08-26 0 3.150 2.970 3.150 - - 0 0 - 2.351 2.217 2.351 - - 0 - 0.00%
2013-08-23 0 3.150 2.970 3.150 - - 0 0 - 2.351 2.217 2.351 - - 0 - 0.00%
2013-08-22 0 3.150 2.980 3.200 - - 0 0 - 2.351 2.224 2.389 - - 0 - 0.00%
2013-08-21 0 3.150 3.100 3.150 3.000 3.150 70,000 211,140 3.0163 2.351 2.314 2.351 2.239 2.351 93,776 2.2515 -0.94%
2013-08-20 0 3.180 3.000 3.180 - - 0 0 - 2.374 2.239 2.374 - - 0 - 0.00%
2013-08-19 0 3.180 3.110 3.180 3.180 3.200 22,000 70,000 3.1818 2.374 2.321 2.374 2.374 2.389 29,473 2.3751 -0.62%
2013-08-16 0 3.200 3.090 3.200 3.200 3.220 40,000 128,400 3.2100 2.389 2.307 2.389 2.389 2.404 53,586 2.3961 0.00%
2013-08-15 0 3.200 3.170 3.210 3.200 3.200 10,000 32,000 3.2000 2.389 2.366 2.396 2.389 2.389 13,397 2.3887 0.00%
2013-08-13 0 3.200 3.200 3.320 3.130 3.130 8,000 25,040 3.1300 2.389 2.389 2.478 2.336 2.336 10,717 2.3364 -1.23%
2013-08-12 0 3.240 3.130 3.240 - - 0 0 - 2.419 2.336 2.419 - - 0 - 0.00%
2013-08-09 0 3.240 3.150 3.240 3.150 3.250 136,000 430,780 3.1675 2.419 2.351 2.419 2.351 2.426 182,194 2.3644 -1.22%
2013-08-08 0 3.280 3.180 3.280 - - 0 0 - 2.448 2.374 2.448 - - 0 - 0.00%
2013-08-07 0 3.280 3.200 3.280 3.280 3.280 12,000 39,360 3.2800 2.448 2.389 2.448 2.448 2.448 16,076 2.4484 -2.09%
2013-08-06 0 3.350 3.210 3.350 3.190 3.380 32,000 106,160 3.3175 2.501 2.396 2.501 2.381 2.523 42,869 2.4764 0.00%
2013-08-05 0 3.350 3.050 3.420 3.350 3.350 6,000 20,100 3.3500 2.501 2.277 2.553 2.501 2.501 8,038 2.5006 0.00%
2013-08-02 0 3.350 3.000 3.350 - - 0 0 - 2.501 2.239 2.501 - - 0 - 0.00%
2013-08-01 0 3.350 3.000 3.350 - - 0 0 - 2.501 2.239 2.501 - - 0 - 0.00%
2013-07-31 0 3.350 3.000 3.350 3.320 3.350 4,000 13,340 3.3350 2.501 2.239 2.501 2.478 2.501 5,359 2.4894 0.60%
2013-07-30 0 3.330 3.020 3.350 - - 0 0 - 2.486 2.254 2.501 - - 0 - 0.00%
2013-07-29 0 3.330 3.150 3.330 3.330 3.330 6,000 19,980 3.3300 2.486 2.351 2.486 2.486 2.486 8,038 2.4857 0.00%
2013-07-26 0 3.330 3.330 3.400 3.330 3.330 6,000 19,980 3.3300 2.486 2.486 2.538 2.486 2.486 8,038 2.4857 0.00%
2013-07-25 0 3.330 3.220 3.330 3.330 3.330 8,000 26,640 3.3300 2.486 2.404 2.486 2.486 2.486 10,717 2.4857 0.91%
2013-07-24 0 3.300 3.250 3.300 3.300 3.300 48,000 158,400 3.3000 2.463 2.426 2.463 2.463 2.463 64,304 2.4633 -2.94%
2013-07-23 0 3.400 3.400 3.500 3.300 3.300 11,110 36,663 3.3000 2.538 2.538 2.613 2.463 2.463 14,884 2.4633 3.03%
2013-07-22 0 3.300 3.300 3.500 3.300 3.300 2,000 6,600 3.3000 2.463 2.463 2.613 2.463 2.463 2,679 2.4633 0.00%
2013-07-19 0 3.300 3.120 3.300 3.300 3.330 24,000 79,860 3.3275 2.463 2.329 2.463 2.463 2.486 32,152 2.4838 -1.49%
2013-07-18 0 3.350 3.170 3.350 - - 0 0 - 2.501 2.366 2.501 - - 0 - 0.00%
2013-07-17 0 3.350 3.320 3.350 3.320 3.350 30,000 100,200 3.3400 2.501 2.478 2.501 2.478 2.501 40,190 2.4932 0.00%
2013-07-16 0 3.350 3.330 3.350 - - 0 0 - 2.501 2.486 2.501 - - 0 - 0.00%
2013-07-15 0 3.350 3.330 3.350 3.350 3.350 10,000 33,500 3.3500 2.501 2.486 2.501 2.501 2.501 13,397 2.5006 0.00%
2013-07-12 0 3.350 3.320 3.350 3.350 3.350 50,000 167,500 3.3500 2.501 2.478 2.501 2.501 2.501 66,983 2.5006 0.00%
2013-07-11 0 3.350 3.310 3.350 3.350 3.400 516,000 1,744,340 3.3805 2.501 2.471 2.501 2.501 2.538 691,264 2.5234 0.00%
2013-07-10 0 3.350 3.350 3.400 - - 0 0 - 2.501 2.501 2.538 - - 0 - 0.00%
2013-07-09 0 3.350 3.300 3.430 - - 0 0 - 2.501 2.463 2.560 - - 0 - 0.00%
2013-07-08 0 3.350 3.300 3.420 3.350 3.350 2,000 6,700 3.3500 2.501 2.463 2.553 2.501 2.501 2,679 2.5006 0.00%
2013-07-05 0 3.350 3.300 3.350 3.350 3.350 40,000 134,000 3.3500 2.501 2.463 2.501 2.501 2.501 53,586 2.5006 -1.47%
2013-07-04 0 3.400 3.350 3.400 - - 0 0 - 2.538 2.501 2.538 - - 0 - 0.00%
2013-07-03 0 3.400 3.350 3.400 3.400 3.400 30,000 102,000 3.4000 2.538 2.501 2.538 2.538 2.538 40,190 2.5380 -2.02%
2013-07-02 0 3.470 3.350 3.470 - - 0 0 - 2.590 2.501 2.590 - - 0 - 0.00%
2013-06-28 0 3.470 3.470 3.580 3.400 3.400 60,000 204,000 3.4000 2.590 2.590 2.672 2.538 2.538 80,380 2.5380 3.27%
2013-06-27 0 3.360 3.350 3.400 3.350 3.360 62,000 208,300 3.3597 2.508 2.501 2.538 2.501 2.508 83,059 2.5079 0.30%
2013-06-26 0 3.350 3.350 3.400 3.350 3.350 24,000 80,400 3.3500 2.501 2.501 2.538 2.501 2.501 32,152 2.5006 -0.30%
2013-06-25 0 3.360 3.360 3.400 3.350 3.440 130,000 442,500 3.4038 2.508 2.508 2.538 2.501 2.568 174,156 2.5408 -2.33%
2013-06-24 0 3.440 3.440 3.460 3.440 3.460 60,000 207,000 3.4500 2.568 2.568 2.583 2.568 2.583 80,380 2.5753 -1.71%
2013-06-21 0 3.500 3.460 3.500 3.500 3.500 50,000 175,000 3.5000 2.613 2.583 2.613 2.613 2.613 66,983 2.6126 -1.41%
2013-06-20 0 3.550 3.480 3.550 - - 0 0 - 2.650 2.598 2.650 - - 0 - -0.28%
2013-06-19 0 3.560 3.560 3.610 3.560 3.650 32,000 114,100 3.5656 2.657 2.657 2.695 2.657 2.725 42,869 2.6616 0.85%
2013-06-18 0 3.530 3.530 3.600 3.530 3.530 26,000 91,780 3.5300 2.635 2.635 2.687 2.635 2.635 34,831 2.6350 0.00%
2013-06-17 0 3.530 3.510 3.580 - - 0 0 - 2.635 2.620 2.672 - - 0 - 0.00%
2013-06-14 0 3.530 3.530 3.580 3.530 3.590 736,000 2,633,600 3.5783 2.635 2.635 2.672 2.635 2.680 985,989 2.6710 -1.67%
2013-06-13 0 3.590 3.590 3.600 3.560 3.590 130,000 464,540 3.5734 2.680 2.680 2.687 2.657 2.680 174,156 2.6674 -0.28%
2013-06-11 0 3.600 3.600 3.620 3.580 3.600 406,000 1,458,800 3.5931 2.687 2.687 2.702 2.672 2.687 543,902 2.6821 0.28%
2013-06-10 0 3.590 3.580 3.610 - - 0 0 - 2.680 2.672 2.695 - - 0 - 0.00%
2013-06-07 0 3.590 3.570 3.600 3.580 3.610 186,000 666,460 3.5831 2.680 2.665 2.687 2.672 2.695 249,177 2.6746 0.28%
2013-06-06 0 3.580 3.580 3.600 3.560 3.590 112,000 400,640 3.5771 2.672 2.672 2.687 2.657 2.680 150,042 2.6702 -0.28%
2013-06-05 0 3.590 3.580 3.620 3.590 3.640 164,000 595,480 3.6310 2.680 2.672 2.702 2.680 2.717 219,704 2.7104 -1.10%
2013-06-04 0 3.630 3.590 3.630 - - 0 0 - 2.710 2.680 2.710 - - 0 - 0.00%
2013-06-03 0 3.630 3.580 3.630 3.580 3.630 94,000 340,000 3.6170 2.710 2.672 2.710 2.672 2.710 125,928 2.7000 0.83%
2013-05-31 0 3.600 3.590 3.600 3.580 3.610 48,000 172,920 3.6025 2.687 2.680 2.687 2.672 2.695 64,304 2.6891 0.84%
2013-05-30 0 3.570 3.560 3.570 3.570 3.620 188,000 674,460 3.5876 2.665 2.657 2.665 2.665 2.702 251,856 2.6780 -0.28%
2013-05-29 0 3.580 3.580 3.600 3.580 3.600 186,000 666,640 3.5841 2.672 2.672 2.687 2.672 2.687 249,177 2.6754 -0.56%
2013-05-28 0 3.600 3.560 3.600 3.540 3.600 128,000 457,100 3.5711 2.687 2.657 2.687 2.642 2.687 171,476 2.6657 2.27%
2013-05-27 0 3.520 3.520 3.540 3.510 3.540 122,000 430,820 3.5313 2.628 2.628 2.642 2.620 2.642 163,438 2.6360 -0.56%
2013-05-24 0 3.540 3.540 3.550 3.530 3.550 266,000 941,920 3.5411 2.642 2.642 2.650 2.635 2.650 356,349 2.6432 0.57%
2013-05-23 0 3.520 3.520 3.590 3.510 3.520 92,000 323,740 3.5189 2.628 2.628 2.680 2.620 2.628 123,249 2.6267 0.00%
2013-05-22 0 3.520 3.510 3.540 3.520 3.520 120,000 422,400 3.5200 2.628 2.620 2.642 2.628 2.628 160,759 2.6275 0.28%
2013-05-21 0 3.510 3.500 3.520 3.510 3.510 64,000 224,640 3.5100 2.620 2.613 2.628 2.620 2.620 85,738 2.6201 0.00%
2013-05-20 0 3.510 3.500 3.510 3.450 3.520 138,000 483,800 3.5058 2.620 2.613 2.620 2.575 2.628 184,873 2.6169 -0.28%
2013-05-16 0 3.520 3.450 3.520 3.440 3.540 60,000 207,880 3.4647 2.628 2.575 2.628 2.568 2.642 80,380 2.5862 2.33%
2013-05-15 0 3.440 3.440 3.470 3.430 3.440 100,000 343,100 3.4310 2.568 2.568 2.590 2.560 2.568 133,966 2.5611 -1.06%
2013-05-14 0 3.477 3.430 3.520 - - 0 0 - 2.595 2.560 2.628 - - 0 - 0.00%
2013-05-13 0 3.520 3.490 3.550 3.510 3.520 184,000 647,560 3.5193 2.595 2.573 2.618 2.588 2.595 249,546 2.5950 0.00%
2013-05-10 0 3.520 3.500 3.520 - - 0 0 - 2.595 2.581 2.595 - - 0 - -0.28%
2013-05-09 0 3.530 3.500 3.550 3.530 3.530 74,000 261,220 3.5300 2.603 2.581 2.618 2.603 2.603 100,361 2.6028 0.00%
2013-05-08 0 3.530 3.460 3.530 3.440 3.530 188,000 654,900 3.4835 2.603 2.551 2.603 2.536 2.603 254,971 2.5685 0.57%
2013-05-07 0 3.510 3.450 3.520 3.510 3.510 56,000 196,560 3.5100 2.588 2.544 2.595 2.588 2.588 75,949 2.5881 0.00%
2013-05-06 0 3.510 3.450 3.520 3.510 3.510 66,000 231,660 3.5100 2.588 2.544 2.595 2.588 2.588 89,511 2.5881 -0.28%
2013-05-03 0 3.520 3.520 3.550 3.440 3.440 8,000 27,520 3.4400 2.595 2.595 2.618 2.536 2.536 10,850 2.5364 0.28%
2013-05-02 0 3.510 3.430 3.510 - - 0 0 - 2.588 2.529 2.588 - - 0 - -0.28%
2013-04-30 0 3.520 3.470 3.520 3.430 3.520 20,000 69,740 3.4870 2.595 2.559 2.595 2.529 2.595 27,125 2.5711 0.86%
2013-04-29 0 3.490 3.430 3.550 3.490 3.490 68,000 237,320 3.4900 2.573 2.529 2.618 2.573 2.573 92,223 2.5733 0.00%
2013-04-26 0 3.490 3.450 3.490 3.450 3.490 44,000 151,940 3.4532 2.573 2.544 2.573 2.544 2.573 59,674 2.5462 1.45%
2013-04-25 0 3.440 3.410 3.590 3.340 3.440 412,000 1,406,080 3.4128 2.536 2.514 2.647 2.463 2.536 558,766 2.5164 0.58%
2013-04-24 0 3.420 3.320 3.420 - - 0 0 - 2.522 2.448 2.522 - - 0 - 0.00%
2013-04-23 0 3.420 3.330 3.420 3.430 3.430 10,000 34,300 3.4300 2.522 2.455 2.522 2.529 2.529 13,562 2.5291 -0.58%
2013-04-22 0 3.440 3.330 3.440 - - 0 0 - 2.536 2.455 2.536 - - 0 - 0.00%
2013-04-19 0 3.440 3.360 3.440 3.310 3.450 14,000 47,840 3.4171 2.536 2.477 2.536 2.441 2.544 18,987 2.5196 0.00%
2013-04-18 0 3.440 3.360 3.440 3.400 3.440 54,000 184,560 3.4178 2.536 2.477 2.536 2.507 2.536 73,236 2.5201 1.18%
2013-04-17 0 3.400 3.400 3.440 3.400 3.400 40,000 136,000 3.4000 2.507 2.507 2.536 2.507 2.507 54,249 2.5070 0.00%
2013-04-16 0 3.400 3.400 3.420 3.400 3.410 48,000 163,300 3.4021 2.507 2.507 2.522 2.507 2.514 65,099 2.5085 -0.29%
2013-04-15 0 3.410 3.390 3.410 3.410 3.410 102,000 347,820 3.4100 2.514 2.500 2.514 2.514 2.514 138,335 2.5143 0.00%
2013-04-12 0 3.410 3.300 3.430 - - 0 0 - 2.514 2.433 2.529 - - 0 - 0.00%
2013-04-11 0 3.410 3.320 3.410 3.400 3.440 110,000 376,200 3.4200 2.514 2.448 2.514 2.507 2.536 149,185 2.5217 0.29%
2013-04-10 0 3.400 3.300 3.400 - - 0 0 - 2.507 2.433 2.507 - - 0 - 0.00%
2013-04-09 0 3.400 3.260 3.420 - - 0 0 - 2.507 2.404 2.522 - - 0 - 0.00%
2013-04-08 0 3.400 3.300 3.440 3.220 3.400 30,000 100,720 3.3573 2.507 2.433 2.536 2.374 2.507 40,687 2.4755 2.41%
2013-04-05 0 3.320 3.220 3.330 3.320 3.400 32,000 106,400 3.3250 2.448 2.374 2.455 2.448 2.507 43,399 2.4517 -2.35%
2013-04-03 0 3.400 3.300 3.400 - - 0 0 - 2.507 2.433 2.507 - - 0 - 0.00%
2013-04-02 0 3.400 3.350 3.450 - - 0 0 - 2.507 2.470 2.544 - - 0 - 0.00%
2013-03-28 0 3.400 3.380 3.490 - - 0 0 - 2.507 2.492 2.573 - - 0 - 0.00%
2013-03-27 0 3.400 3.400 3.440 3.380 3.440 74,000 251,280 3.3957 2.507 2.507 2.536 2.492 2.536 100,361 2.5038 0.89%
2013-03-26 0 3.370 3.370 3.410 3.360 3.370 10,000 33,660 3.3660 2.485 2.485 2.514 2.477 2.485 13,562 2.4819 0.60%
2013-03-25 0 3.350 3.350 3.470 3.350 3.590 32,000 111,520 3.4850 2.470 2.470 2.559 2.470 2.647 43,399 2.5696 -1.47%
2013-03-22 0 3.400 3.360 3.400 - - 0 0 - 2.507 2.477 2.507 - - 0 - -0.58%
2013-03-21 0 3.420 3.420 3.480 3.380 3.420 6,000 20,360 3.3933 2.522 2.522 2.566 2.492 2.522 8,137 2.5020 0.59%
2013-03-20 0 3.400 3.400 3.470 3.350 3.450 26,000 87,400 3.3615 2.507 2.507 2.559 2.470 2.544 35,262 2.4786 2.41%
2013-03-19 0 3.320 3.320 3.370 3.300 3.320 82,000 271,600 3.3122 2.448 2.448 2.485 2.433 2.448 111,211 2.4422 0.00%
2013-03-18 0 3.320 3.320 3.340 3.300 3.360 36,000 120,220 3.3394 2.448 2.448 2.463 2.433 2.477 48,824 2.4623 -4.32%
2013-03-15 0 3.470 3.470 3.480 3.400 3.480 92,000 317,880 3.4552 2.559 2.559 2.566 2.507 2.566 124,773 2.5477 0.00%
2013-03-14 0 3.470 3.430 3.470 3.360 3.470 8,000 27,320 3.4150 2.559 2.529 2.559 2.477 2.559 10,850 2.5180 -1.70%
2013-03-13 0 3.530 3.480 3.530 - - 0 0 - 2.603 2.566 2.603 - - 0 - 0.00%
2013-03-12 0 3.530 3.530 3.560 3.530 3.530 18,000 63,540 3.5300 2.603 2.603 2.625 2.603 2.603 24,412 2.6028 -0.56%
2013-03-11 0 3.550 3.510 3.560 - - 0 0 - 2.618 2.588 2.625 - - 0 - 0.00%
2013-03-08 0 3.550 3.540 3.550 3.460 3.550 46,000 161,920 3.5200 2.618 2.610 2.618 2.551 2.618 62,386 2.5954 0.57%
2013-03-07 0 3.530 3.520 3.550 3.520 3.550 46,000 162,580 3.5343 2.603 2.595 2.618 2.595 2.618 62,386 2.6060 -1.67%
2013-03-06 0 3.590 3.540 3.590 3.510 3.590 134,000 474,980 3.5446 2.647 2.610 2.647 2.588 2.647 181,734 2.6136 0.00%
2013-03-05 0 3.590 3.540 3.600 3.590 3.590 14,000 50,260 3.5900 2.647 2.610 2.654 2.647 2.647 18,987 2.6470 0.56%
2013-03-04 0 3.570 3.560 3.570 3.570 3.680 258,000 925,780 3.5883 2.632 2.625 2.632 2.632 2.713 349,907 2.6458 -4.03%
2013-03-01 0 3.720 3.670 3.720 3.650 3.750 164,000 610,480 3.7224 2.743 2.706 2.743 2.691 2.765 222,421 2.7447 0.81%
2013-02-28 0 3.690 3.610 3.690 3.670 3.690 48,000 176,400 3.6750 2.721 2.662 2.721 2.706 2.721 65,099 2.7097 0.27%
2013-02-27 0 3.680 3.600 3.680 3.560 3.690 44,000 160,080 3.6382 2.713 2.654 2.713 2.625 2.721 59,674 2.6826 1.38%
2013-02-26 0 3.630 3.550 3.630 3.560 3.650 108,000 389,020 3.6020 2.677 2.618 2.677 2.625 2.691 146,473 2.6559 0.00%
2013-02-25 0 3.630 3.630 3.670 3.610 3.620 34,000 122,940 3.6159 2.677 2.677 2.706 2.662 2.669 46,112 2.6661 -1.36%
2013-02-22 0 3.680 3.640 3.690 3.620 3.700 78,000 287,260 3.6828 2.713 2.684 2.721 2.669 2.728 105,786 2.7155 0.82%
2013-02-21 0 3.650 3.650 3.670 3.600 3.650 144,000 524,600 3.6431 2.691 2.691 2.706 2.654 2.691 195,297 2.6862 -1.35%
2013-02-20 0 3.700 3.660 3.700 3.620 3.700 52,424 191,599 3.6548 2.728 2.699 2.728 2.669 2.728 71,099 2.6948 0.54%
2013-02-19 0 3.680 3.650 3.680 3.650 3.690 66,000 241,560 3.6600 2.713 2.691 2.713 2.691 2.721 89,511 2.6987 0.27%
2013-02-18 0 3.670 3.670 3.700 3.670 3.690 70,000 257,820 3.6831 2.706 2.706 2.728 2.706 2.721 94,936 2.7157 0.27%
2013-02-15 0 3.660 3.640 3.680 3.640 3.680 56,000 205,600 3.6714 2.699 2.684 2.713 2.684 2.713 75,949 2.7071 -1.08%
2013-02-14 0 3.700 3.630 3.700 3.680 3.700 92,000 339,940 3.6950 2.728 2.677 2.728 2.713 2.728 124,773 2.7245 2.49%
2013-02-08 0 3.610 3.550 3.610 3.600 3.620 14,820 53,371 3.6013 2.662 2.618 2.662 2.654 2.669 20,099 2.6554 1.98%
2013-02-07 0 3.540 3.540 3.600 3.530 3.530 16,000 56,480 3.5300 2.610 2.610 2.654 2.603 2.603 21,700 2.6028 -1.12%
2013-02-06 0 3.580 3.570 3.580 3.560 3.580 96,000 342,280 3.5654 2.640 2.632 2.640 2.625 2.640 130,198 2.6289 0.28%
2013-02-05 0 3.570 3.600 3.670 3.560 3.570 30,000 107,000 3.5667 2.632 2.654 2.706 2.625 2.632 40,687 2.6298 -2.99%
2013-02-04 0 3.680 3.610 3.680 3.670 3.680 20,000 73,480 3.6740 2.713 2.662 2.713 2.706 2.713 27,125 2.7090 0.27%
2013-02-01 0 3.670 3.620 3.670 3.690 3.690 100,000 369,000 3.6900 2.706 2.669 2.706 2.721 2.721 135,623 2.7208 1.38%
2013-01-31 0 3.620 3.620 3.680 3.620 3.700 140,000 514,040 3.6717 2.669 2.669 2.713 2.669 2.728 189,872 2.7073 0.28%
2013-01-30 0 3.610 3.590 3.650 3.570 3.610 116,000 416,560 3.5910 2.662 2.647 2.691 2.632 2.662 157,322 2.6478 1.69%
2013-01-29 0 3.550 3.520 3.560 - - 0 0 - 2.618 2.595 2.625 - - 0 - 0.00%
2013-01-28 0 3.550 3.540 3.570 3.530 3.570 140,000 497,240 3.5517 2.618 2.610 2.632 2.603 2.632 189,872 2.6188 -1.93%
2013-01-25 0 3.620 3.580 3.620 3.580 3.640 122,000 440,480 3.6105 2.669 2.640 2.669 2.640 2.684 165,460 2.6622 -1.09%
2013-01-24 0 3.660 3.600 3.660 3.660 3.660 12,000 43,920 3.6600 2.699 2.654 2.699 2.699 2.699 16,275 2.6987 -1.08%
2013-01-23 0 3.700 3.670 3.700 3.620 3.730 190,000 700,200 3.6853 2.728 2.706 2.728 2.669 2.750 257,683 2.7173 0.82%
2013-01-22 0 3.670 3.630 3.690 3.620 3.750 348,000 1,286,300 3.6963 2.706 2.677 2.721 2.669 2.765 471,967 2.7254 0.00%
2013-01-21 0 3.670 3.660 3.680 3.570 3.740 678,000 2,500,760 3.6884 2.706 2.699 2.713 2.632 2.758 919,522 2.7196 4.26%
2013-01-18 0 3.520 3.490 3.540 3.450 3.520 256,000 895,040 3.4963 2.595 2.573 2.610 2.544 2.595 347,194 2.5779 0.86%
2013-01-17 0 3.490 3.460 3.490 3.490 3.490 30,000 104,600 3.4867 2.573 2.551 2.573 2.573 2.573 40,687 2.5709 0.00%
2013-01-16 0 3.490 3.460 3.490 3.460 3.510 148,000 515,880 3.4857 2.573 2.551 2.573 2.551 2.588 200,722 2.5701 0.58%
2013-01-15 0 3.470 3.470 3.490 3.470 3.500 130,000 452,920 3.4840 2.559 2.559 2.573 2.559 2.581 176,310 2.5689 -0.29%
2013-01-14 0 3.480 3.480 3.490 3.420 3.500 526,000 1,823,380 3.4665 2.566 2.566 2.573 2.522 2.581 713,375 2.5560 2.35%
2013-01-11 0 3.400 3.360 3.400 3.370 3.420 436,000 1,474,160 3.3811 2.507 2.477 2.507 2.485 2.522 591,315 2.4930 0.59%
2013-01-10 0 3.380 3.370 3.410 3.350 3.420 192,000 651,600 3.3938 2.492 2.485 2.514 2.470 2.522 260,396 2.5023 0.90%
2013-01-09 0 3.350 3.330 3.380 3.350 3.360 137,594 461,279 3.3525 2.470 2.455 2.492 2.470 2.477 186,609 2.4719 -0.59%
2013-01-08 0 3.370 3.330 3.380 3.360 3.400 106,000 359,160 3.3883 2.485 2.455 2.492 2.477 2.507 143,760 2.4983 -0.59%
2013-01-07 0 3.390 3.360 3.390 3.320 3.400 236,000 794,740 3.3675 2.500 2.477 2.500 2.448 2.507 320,070 2.4830 0.89%
2013-01-04 0 3.360 3.320 3.360 3.300 3.360 92,000 304,760 3.3126 2.477 2.448 2.477 2.433 2.477 124,773 2.4425 0.60%
2013-01-03 0 3.340 3.340 3.400 3.330 3.420 296,000 995,240 3.3623 2.463 2.463 2.507 2.455 2.522 401,443 2.4792 -1.76%
2013-01-02 0 3.400 3.380 3.420 3.160 3.540 720,000 2,403,400 3.3381 2.507 2.492 2.522 2.330 2.610 976,484 2.4613 6.92%
2012-12-31 0 3.180 3.130 3.180 3.120 3.180 38,000 119,360 3.1411 2.345 2.308 2.345 2.300 2.345 51,537 2.3160 1.92%
2012-12-28 0 3.120 3.110 3.140 3.120 3.150 38,000 118,920 3.1295 2.300 2.293 2.315 2.300 2.323 51,537 2.3075 -0.95%
2012-12-27 0 3.150 3.120 3.170 3.100 3.200 324,000 1,012,140 3.1239 2.323 2.300 2.337 2.286 2.359 439,418 2.3034 -0.94%
2012-12-24 0 3.180 3.180 3.210 3.170 3.200 46,000 146,300 3.1804 2.345 2.345 2.367 2.337 2.359 62,386 2.3451 -0.62%
2012-12-21 0 3.200 3.200 3.240 3.200 3.250 100,000 322,260 3.2226 2.359 2.359 2.389 2.359 2.396 135,623 2.3762 -1.54%
2012-12-20 0 3.250 3.240 3.250 3.250 3.250 34,000 110,500 3.2500 2.396 2.389 2.396 2.396 2.396 46,112 2.3964 0.00%
2012-12-19 0 3.250 3.240 3.270 3.240 3.290 294,000 956,280 3.2527 2.396 2.389 2.411 2.389 2.426 398,731 2.3983 0.00%
2012-12-18 0 3.250 3.240 3.280 3.240 3.300 72,000 235,760 3.2744 2.396 2.389 2.418 2.389 2.433 97,648 2.4144 -1.22%
2012-12-17 0 3.290 3.260 3.290 3.280 3.340 282,000 929,960 3.2977 2.426 2.404 2.426 2.418 2.463 382,456 2.4315 -0.30%
2012-12-14 0 3.300 3.300 3.310 3.280 3.310 122,000 402,520 3.2993 2.433 2.433 2.441 2.418 2.441 165,460 2.4327 -0.30%
2012-12-13 0 3.310 3.300 3.320 3.300 3.320 78,000 258,000 3.3077 2.441 2.433 2.448 2.433 2.448 105,786 2.4389 -0.30%
2012-12-12 0 3.320 3.310 3.320 3.310 3.320 110,000 364,500 3.3136 2.448 2.441 2.448 2.441 2.448 149,185 2.4433 0.00%
2012-12-11 0 3.320 3.310 3.350 3.310 3.330 100,000 331,680 3.3168 2.448 2.441 2.470 2.441 2.455 135,623 2.4456 -0.60%
2012-12-10 0 3.340 3.340 3.370 3.330 3.370 166,000 554,600 3.3410 2.463 2.463 2.485 2.455 2.485 225,134 2.4634 -0.60%
2012-12-07 0 3.360 3.340 3.360 3.330 3.360 306,000 1,024,040 3.3465 2.477 2.463 2.477 2.455 2.477 415,005 2.4675 0.60%
2012-12-06 0 3.340 3.340 3.350 3.300 3.450 382,000 1,290,320 3.3778 2.463 2.463 2.470 2.433 2.544 518,079 2.4906 0.91%
2012-12-05 0 3.310 3.290 3.320 3.300 3.320 262,000 868,460 3.3147 2.441 2.426 2.448 2.433 2.448 355,332 2.4441 1.53%
2012-12-04 0 3.260 3.250 3.300 3.240 3.300 226,000 736,380 3.2583 2.404 2.396 2.433 2.389 2.433 306,507 2.4025 -0.31%
2012-12-03 0 3.270 3.250 3.270 3.260 3.310 312,000 1,026,200 3.2891 2.411 2.396 2.411 2.404 2.441 423,143 2.4252 -0.61%
2012-11-30 0 3.290 3.250 3.290 3.230 3.340 1,046,000 3,422,620 3.2721 2.426 2.396 2.426 2.382 2.463 1,418,614 2.4127 -2.66%
2012-11-29 0 3.380 3.360 3.390 3.340 3.460 368,000 1,263,760 3.4341 2.492 2.477 2.500 2.463 2.551 499,092 2.5321 -1.46%
2012-11-28 0 3.430 3.400 3.430 3.320 3.450 434,000 1,466,440 3.3789 2.529 2.507 2.529 2.448 2.544 588,603 2.4914 2.39%
2012-11-27 0 3.350 3.350 3.380 3.240 3.380 644,205 2,120,782 3.2921 2.470 2.470 2.492 2.389 2.492 873,688 2.4274 2.45%
2012-11-26 0 3.270 3.260 3.270 3.260 3.520 2,034,000 6,836,040 3.3609 2.411 2.404 2.411 2.404 2.595 2,758,566 2.4781 -6.84%
2012-11-23 0 3.510 3.500 3.520 3.480 3.650 2,126,000 7,624,400 3.5863 2.588 2.581 2.595 2.566 2.691 2,883,339 2.6443 -3.57%
2012-11-22 0 3.640 3.620 3.640 3.580 3.670 1,532,000 5,560,900 3.6298 2.684 2.669 2.684 2.640 2.706 2,077,740 2.6764 2.54%
2012-11-21 0 3.550 3.540 3.550 3.500 3.600 350,000 1,247,300 3.5637 2.618 2.610 2.618 2.581 2.654 474,679 2.6277 2.60%
2012-11-20 0 3.460 3.440 3.530 3.460 3.630 212,000 746,200 3.5198 2.551 2.536 2.603 2.551 2.677 287,520 2.5953 -2.26%
2012-11-19 0 3.540 3.450 3.540 3.480 3.560 112,000 396,680 3.5418 2.610 2.544 2.610 2.566 2.625 151,897 2.6115 2.31%
2012-11-16 0 3.460 3.420 3.460 3.450 3.460 172,000 593,600 3.4512 2.551 2.522 2.551 2.544 2.551 233,271 2.5447 0.29%
2012-11-15 0 3.450 3.450 3.490 3.450 3.600 340,000 1,197,380 3.5217 2.544 2.544 2.573 2.544 2.654 461,117 2.5967 -5.48%
2012-11-14 0 3.650 3.640 3.680 3.650 3.920 772,000 2,899,960 3.7564 2.691 2.684 2.713 2.691 2.890 1,047,007 2.7698 -1.35%
2012-11-13 0 3.700 3.650 3.700 3.370 3.700 1,370,000 4,964,720 3.6239 2.728 2.691 2.728 2.485 2.728 1,858,031 2.6720 12.12%
2012-11-12 0 3.300 3.220 3.300 3.200 3.320 444,000 1,451,320 3.2687 2.433 2.374 2.433 2.359 2.448 602,165 2.4102 6.45%
2012-11-09 0 3.100 3.100 3.200 3.100 3.200 16,000 50,600 3.1625 2.286 2.286 2.359 2.286 2.359 21,700 2.3318 -1.59%
2012-11-08 0 3.150 3.100 3.160 3.150 3.150 30,000 94,500 3.1500 2.323 2.286 2.330 2.323 2.323 40,687 2.3226 0.96%
2012-11-07 0 3.120 3.120 3.190 3.110 3.190 14,000 43,700 3.1214 2.300 2.300 2.352 2.293 2.352 18,987 2.3016 -2.50%
2012-11-06 0 3.200 3.130 3.200 3.100 3.200 130,000 404,360 3.1105 2.359 2.308 2.359 2.286 2.359 176,310 2.2935 2.89%
2012-11-05 0 3.110 3.100 3.150 3.100 3.190 414,000 1,291,140 3.1187 2.293 2.286 2.323 2.286 2.352 561,478 2.2995 -2.20%
2012-11-02 0 3.180 3.120 3.180 3.050 3.200 212,000 674,640 3.1823 2.345 2.300 2.345 2.249 2.359 287,520 2.3464 4.61%
2012-11-01 0 3.040 2.950 3.100 - - 0 0 - 2.242 2.175 2.286 - - 0 - 0.00%
2012-10-31 0 3.040 2.930 3.100 - - 0 0 - 2.242 2.160 2.286 - - 0 - 0.00%
2012-10-30 0 3.040 2.940 3.040 2.930 3.040 21,000 62,560 2.9790 2.242 2.168 2.242 2.160 2.242 28,481 2.1966 0.66%
2012-10-29 0 3.020 3.020 3.050 2.910 2.910 10,000 29,100 2.9100 2.227 2.227 2.249 2.146 2.146 13,562 2.1457 0.00%
2012-10-26 0 3.020 3.020 3.150 3.020 3.020 14,000 42,280 3.0200 2.227 2.227 2.323 2.227 2.227 18,987 2.2268 0.33%
2012-10-25 0 3.010 2.960 3.100 - - 0 0 - 2.219 2.183 2.286 - - 0 - 0.00%
2012-10-24 0 3.010 3.010 3.110 - - 0 0 - 2.219 2.219 2.293 - - 0 - 0.33%
2012-10-22 0 3.000 3.000 3.150 2.930 3.100 134,000 409,680 3.0573 2.212 2.212 2.323 2.160 2.286 181,734 2.2543 -4.46%
2012-10-19 0 3.140 3.020 3.140 - - 0 0 - 2.315 2.227 2.315 - - 0 - -1.26%
2012-10-18 0 3.180 2.960 3.180 3.180 3.180 2,000 6,360 3.1800 2.345 2.183 2.345 2.345 2.345 2,712 2.3447 5.30%
2012-10-17 0 3.020 2.960 3.180 2.940 3.020 178,585 536,096 3.0019 2.227 2.183 2.345 2.168 2.227 242,202 2.2134 3.42%
2012-10-16 0 2.920 2.920 2.950 - - 0 0 - 2.153 2.153 2.175 - - 0 - 0.69%
2012-10-15 0 2.900 2.900 2.950 2.850 2.900 274,000 791,100 2.8872 2.138 2.138 2.175 2.101 2.138 371,606 2.1289 0.00%
2012-10-12 0 2.900 2.900 2.950 2.900 2.900 160,000 464,000 2.9000 2.138 2.138 2.175 2.138 2.138 216,996 2.1383 0.00%
2012-10-11 0 2.900 2.900 2.930 2.900 2.900 10,000 29,000 2.9000 2.138 2.138 2.160 2.138 2.138 13,562 2.1383 0.00%
2012-10-10 0 2.900 2.900 2.940 2.900 2.900 110,000 319,000 2.9000 2.138 2.138 2.168 2.138 2.138 149,185 2.1383 -0.34%
2012-10-09 0 2.910 2.850 2.910 2.910 2.910 10,000 29,100 2.9100 2.146 2.101 2.146 2.146 2.146 13,562 2.1457 0.00%
2012-10-08 0 2.910 2.850 2.910 2.910 2.910 4,000 11,640 2.9100 2.146 2.101 2.146 2.146 2.146 5,425 2.1457 2.11%
2012-10-05 0 2.850 2.840 2.900 - - 0 0 - 2.101 2.094 2.138 - - 0 - 0.00%
2012-10-04 0 2.850 2.840 2.850 2.850 2.850 10,000 28,500 2.8500 2.101 2.094 2.101 2.101 2.101 13,562 2.1014 0.35%
2012-10-03 0 2.840 2.840 2.880 - - 0 0 - 2.094 2.094 2.124 - - 0 - 0.00%
2012-09-28 0 2.840 2.840 2.920 2.840 2.840 10,000 28,400 2.8400 2.094 2.094 2.153 2.094 2.094 13,562 2.0940 0.35%
2012-09-27 0 2.830 2.830 2.920 - - 0 0 - 2.087 2.087 2.153 - - 0 - 0.35%
2012-09-26 0 2.820 2.800 2.900 - - 0 0 - 2.079 2.065 2.138 - - 0 - 0.00%
2012-09-25 0 2.820 2.820 2.920 - - 0 0 - 2.079 2.079 2.153 - - 0 - 0.00%
2012-09-24 0 2.820 2.800 2.920 - - 0 0 - 2.079 2.065 2.153 - - 0 - 0.00%
2012-09-21 0 2.820 2.820 2.840 2.800 2.850 784,886 2,217,434 2.8252 2.079 2.079 2.094 2.065 2.101 1,064,484 2.0831 -1.05%
2012-09-20 0 2.850 2.850 2.860 2.850 2.920 182,000 525,880 2.8895 2.101 2.101 2.109 2.101 2.153 246,833 2.1305 -2.40%
2012-09-19 0 2.920 2.860 2.920 - - 0 0 - 2.153 2.109 2.153 - - 0 - 0.00%
2012-09-18 0 2.920 2.850 2.920 - - 0 0 - 2.153 2.101 2.153 - - 0 - -1.02%
2012-09-17 0 2.950 2.850 2.950 2.950 2.950 2,000 5,900 2.9500 2.175 2.101 2.175 2.175 2.175 2,712 2.1752 0.17%
2012-09-14 0 2.980 2.960 2.980 2.960 2.980 94,000 278,620 2.9640 2.171 2.157 2.171 2.157 2.171 129,000 2.1598 1.36%
2012-09-13 0 2.940 2.940 3.000 2.940 2.940 50,000 147,000 2.9400 2.142 2.142 2.186 2.142 2.142 68,617 2.1423 -0.34%
2012-09-12 0 2.950 2.950 2.980 2.950 2.950 50,000 147,500 2.9500 2.150 2.150 2.171 2.150 2.150 68,617 2.1496 0.00%
2012-09-11 0 2.950 2.950 2.990 2.950 3.000 84,385 249,208 2.9532 2.150 2.150 2.179 2.150 2.186 115,805 2.1520 0.00%
2012-09-10 0 2.950 2.930 3.000 2.950 2.950 10,000 29,500 2.9500 2.150 2.135 2.186 2.150 2.150 13,723 2.1496 0.68%
2012-09-07 0 2.930 2.930 2.980 2.930 2.930 154,000 451,220 2.9300 2.135 2.135 2.171 2.135 2.135 211,341 2.1350 1.03%
2012-09-06 0 2.900 2.900 2.940 2.890 2.900 158,000 458,000 2.8987 2.113 2.113 2.142 2.106 2.113 216,831 2.1122 1.75%
2012-09-05 0 2.850 2.850 2.870 - - 0 0 - 2.077 2.077 2.091 - - 0 - 0.00%
2012-09-04 0 2.850 2.850 2.910 2.850 2.850 66,000 188,100 2.8500 2.077 2.077 2.120 2.077 2.077 90,575 2.0767 -2.06%
2012-09-03 0 2.910 2.840 2.910 2.900 2.910 86,000 249,740 2.9040 2.120 2.069 2.120 2.113 2.120 118,022 2.1161 2.46%
2012-08-31 0 2.840 2.840 2.880 2.840 2.840 136,000 386,240 2.8400 2.069 2.069 2.099 2.069 2.069 186,639 2.0695 0.00%
2012-08-30 0 2.840 2.840 2.900 2.840 2.840 16,000 45,440 2.8400 2.069 2.069 2.113 2.069 2.069 21,958 2.0695 0.00%
2012-08-29 0 2.840 2.840 2.900 - - 0 0 - 2.069 2.069 2.113 - - 0 - 0.00%
2012-08-28 0 2.840 2.840 2.900 2.820 2.820 10,000 28,200 2.8200 2.069 2.069 2.113 2.055 2.055 13,723 2.0549 -1.39%
2012-08-27 0 2.880 2.860 2.880 2.860 2.880 30,000 86,000 2.8667 2.099 2.084 2.099 2.084 2.099 41,170 2.0889 2.49%
2012-08-24 0 2.810 2.810 2.900 - - 0 0 - 2.048 2.048 2.113 - - 0 - 0.00%
2012-08-23 0 2.810 2.810 2.900 2.800 2.830 28,000 78,700 2.8107 2.048 2.048 2.113 2.040 2.062 38,426 2.0481 -1.06%
2012-08-22 0 2.840 2.840 2.890 2.840 2.950 335,000 961,540 2.8703 2.069 2.069 2.106 2.069 2.150 459,736 2.0915 4.03%
2012-08-21 0 2.730 2.730 2.760 - - 0 0 - 1.989 1.989 2.011 - - 0 - 0.00%
2012-08-20 0 2.730 2.630 2.770 - - 0 0 - 1.989 1.916 2.018 - - 0 - 0.00%
2012-08-17 0 2.730 2.630 2.760 - - 0 0 - 1.989 1.916 2.011 - - 0 - 0.00%
2012-08-16 0 2.730 2.660 2.760 - - 0 0 - 1.989 1.938 2.011 - - 0 - 0.00%
2012-08-15 0 2.730 2.650 2.760 - - 0 0 - 1.989 1.931 2.011 - - 0 - 0.00%
2012-08-14 0 2.730 2.660 2.750 - - 0 0 - 1.989 1.938 2.004 - - 0 - 0.00%
2012-08-13 0 2.730 2.670 2.760 - - 0 0 - 1.989 1.946 2.011 - - 0 - 0.00%
2012-08-10 0 2.730 2.690 2.730 2.650 2.730 40,000 107,360 2.6840 1.989 1.960 1.989 1.931 1.989 54,894 1.9558 1.49%
2012-08-09 0 2.690 2.690 2.740 2.680 2.680 46,000 123,280 2.6800 1.960 1.960 1.997 1.953 1.953 63,128 1.9529 -2.89%
2012-08-08 0 2.770 2.680 2.770 2.770 2.770 8,000 22,160 2.7700 2.018 1.953 2.018 2.018 2.018 10,979 2.0184 0.36%
2012-08-07 0 2.760 2.650 2.760 2.680 2.760 18,000 48,440 2.6911 2.011 1.931 2.011 1.953 2.011 24,702 1.9610 2.22%
2012-08-06 0 2.700 2.650 2.700 2.650 2.780 38,000 102,900 2.7079 1.967 1.931 1.967 1.931 2.026 52,149 1.9732 2.66%
2012-08-03 0 2.630 2.630 2.770 2.620 2.620 6,000 15,720 2.6200 1.916 1.916 2.018 1.909 1.909 8,234 1.9091 -5.05%
2012-08-02 0 2.770 2.560 2.770 - - 0 0 - 2.018 1.865 2.018 - - 0 - 0.00%
2012-08-01 0 2.770 2.620 2.770 - - 0 0 - 2.018 1.909 2.018 - - 0 - 0.00%
2012-07-31 0 2.770 2.640 2.770 2.700 2.770 12,000 32,540 2.7117 2.018 1.924 2.018 1.967 2.018 16,468 1.9759 4.53%
2012-07-30 0 2.650 2.610 2.810 - - 0 0 - 1.931 1.902 2.048 - - 0 - 0.00%
2012-07-27 0 2.650 2.650 2.770 2.650 2.650 2,000 5,300 2.6500 1.931 1.931 2.018 1.931 1.931 2,745 1.9310 0.00%
2012-07-26 0 2.650 2.630 2.750 - - 0 0 - 1.931 1.916 2.004 - - 0 - 0.00%
2012-07-25 0 2.650 2.650 2.750 - - 0 0 - 1.931 1.931 2.004 - - 0 - 0.76%
2012-07-24 0 2.630 2.630 2.810 2.630 2.640 40,000 105,300 2.6325 1.916 1.916 2.048 1.916 1.924 54,894 1.9182 -2.95%
2012-07-23 0 2.710 2.690 2.720 2.710 2.760 62,000 169,080 2.7271 1.975 1.960 1.982 1.975 2.011 85,085 1.9872 -6.23%
2012-07-20 0 2.890 2.800 2.890 - - 0 0 - 2.106 2.040 2.106 - - 0 - -0.34%
2012-07-19 0 2.900 2.780 2.900 - - 0 0 - 2.113 2.026 2.113 - - 0 - 0.00%
2012-07-18 0 2.900 2.790 2.900 2.900 2.900 20,000 58,000 2.9000 2.113 2.033 2.113 2.113 2.113 27,447 2.1132 0.69%
2012-07-17 0 2.880 2.790 2.900 - - 0 0 - 2.099 2.033 2.113 - - 0 - 0.00%
2012-07-16 0 2.880 2.780 2.880 - - 0 0 - 2.099 2.026 2.099 - - 0 - -0.69%
2012-07-13 0 2.900 2.780 2.900 - - 0 0 - 2.113 2.026 2.113 - - 0 - 0.00%
2012-07-12 0 2.900 2.800 2.900 - - 0 0 - 2.113 2.040 2.113 - - 0 - -0.68%
2012-07-11 0 2.920 2.820 2.950 2.920 2.920 30,000 87,600 2.9200 2.128 2.055 2.150 2.128 2.128 41,170 2.1277 0.69%
2012-07-10 0 2.900 2.850 2.920 - - 0 0 - 2.113 2.077 2.128 - - 0 - 0.00%
2012-07-09 0 2.900 2.880 2.900 2.900 2.900 30,000 87,000 2.9000 2.113 2.099 2.113 2.113 2.113 41,170 2.1132 0.00%
2012-07-06 0 2.900 2.880 3.000 2.900 2.920 70,000 203,200 2.9029 2.113 2.099 2.186 2.113 2.128 96,064 2.1153 0.00%
2012-07-05 0 2.900 2.900 2.980 - - 0 0 - 2.113 2.113 2.171 - - 0 - 0.00%
2012-07-04 0 2.900 2.880 3.000 2.880 2.900 314,000 910,360 2.8992 2.113 2.099 2.186 2.099 2.113 430,916 2.1126 0.00%
2012-07-03 0 2.900 2.850 2.920 - - 1,529 4,357 2.8496 2.113 2.077 2.128 - - 2,098 2.0764 0.00%
2012-06-29 0 2.900 2.900 2.950 2.890 2.900 106,000 307,100 2.8972 2.113 2.113 2.150 2.106 2.113 145,469 2.1111 0.00%
2012-06-28 0 2.900 2.900 2.940 2.900 2.900 132,000 382,800 2.9000 2.113 2.113 2.142 2.113 2.113 181,150 2.1132 0.69%
2012-06-27 0 2.880 2.860 2.920 2.880 2.900 248,000 715,600 2.8855 2.099 2.084 2.128 2.099 2.113 340,342 2.1026 0.70%
2012-06-26 0 2.860 2.860 2.950 2.860 2.860 10,000 28,600 2.8600 2.084 2.084 2.150 2.084 2.084 13,723 2.0840 -0.69%
2012-06-25 0 2.880 2.810 2.900 2.880 2.880 36,000 103,680 2.8800 2.099 2.048 2.113 2.099 2.099 49,404 2.0986 -0.35%
2012-06-22 0 2.890 2.810 2.890 - - 0 0 - 2.106 2.048 2.106 - - 0 - 0.00%
2012-06-21 0 2.890 2.860 2.980 - - 0 0 - 2.106 2.084 2.171 - - 0 - 0.00%
2012-06-20 0 2.890 2.890 2.920 2.870 2.870 18,000 51,860 2.8811 2.106 2.106 2.128 2.091 2.091 24,702 2.0994 1.05%
2012-06-19 0 2.860 2.810 2.860 2.740 2.860 230,000 638,440 2.7758 2.084 2.048 2.084 1.997 2.084 315,639 2.0227 2.88%
2012-06-18 0 2.780 2.780 2.880 - - 0 0 - 2.026 2.026 2.099 - - 0 - 0.00%
2012-06-15 0 2.780 2.780 2.850 - - 0 0 - 2.026 2.026 2.077 - - 0 - 0.00%
2012-06-14 0 2.780 2.770 2.880 - - 0 0 - 2.026 2.018 2.099 - - 0 - 0.00%
2012-06-13 0 2.780 2.780 3.100 - - 0 0 - 2.026 2.026 2.259 - - 0 - 0.00%
2012-06-12 0 2.780 2.770 3.500 - - 0 0 - 2.026 2.018 2.550 - - 0 - 0.00%
2012-06-11 0 2.780 2.780 - 2.780 2.780 58,000 161,240 2.7800 2.026 2.026 - 2.026 2.026 79,596 2.0257 0.00%
2012-06-08 0 2.780 2.780 - 2.780 2.780 10,000 27,800 2.7800 2.026 2.026 - 2.026 2.026 13,723 2.0257 0.00%
2012-06-07 0 2.780 2.780 2.890 2.780 2.890 16,000 46,020 2.8763 2.026 2.026 2.106 2.026 2.106 21,958 2.0959 -3.81%
2012-06-06 0 2.890 2.770 2.950 - - 0 0 - 2.106 2.018 2.150 - - 0 - 0.00%
2012-06-05 0 2.890 2.770 2.980 2.780 2.780 48,000 133,440 2.7800 2.106 2.018 2.171 2.026 2.026 65,873 2.0257 0.00%
2012-06-04 0 2.890 2.780 2.920 - - 0 0 - 2.106 2.026 2.128 - - 0 - 0.00%
2012-06-01 0 2.890 2.840 2.890 2.920 3.000 50,000 148,880 2.9776 2.106 2.069 2.106 2.128 2.186 68,617 2.1697 -3.67%
2012-05-31 0 3.000 2.850 3.000 - - 0 0 - 2.186 2.077 2.186 - - 0 - -3.85%
2012-05-30 0 3.120 2.820 3.120 3.120 3.120 26,000 81,120 3.1200 2.273 2.055 2.273 2.273 2.273 35,681 2.2735 -0.32%
2012-05-29 0 3.130 2.800 3.300 2.770 3.130 226,000 629,860 2.7870 2.281 2.040 2.405 2.018 2.281 310,150 2.0308 13.00%
2012-05-28 0 2.770 2.750 3.000 2.770 2.770 120,000 332,400 2.7700 2.018 2.004 2.186 2.018 2.018 164,681 2.0184 0.00%
2012-05-25 0 2.770 2.770 2.850 2.750 2.770 148,000 409,760 2.7686 2.018 2.018 2.077 2.004 2.018 203,107 2.0175 0.73%
2012-05-24 0 2.750 2.550 2.750 - - 0 0 - 2.004 1.858 2.004 - - 0 - -0.72%
2012-05-23 0 2.770 2.550 2.770 - - 0 0 - 2.018 1.858 2.018 - - 0 - 0.00%
2012-05-22 0 2.770 2.590 2.770 - - 0 0 - 2.018 1.887 2.018 - - 0 - 0.00%
2012-05-21 0 2.770 2.550 2.770 - - 0 0 - 2.018 1.858 2.018 - - 0 - 0.00%
2012-05-18 0 2.770 2.770 2.800 2.720 2.720 128,000 354,160 2.7669 2.018 2.018 2.040 1.982 1.982 175,660 2.0162 0.00%
2012-05-17 0 2.770 2.720 2.780 - - 0 0 - 2.018 1.982 2.026 - - 0 - 0.00%
2012-05-16 0 2.770 2.720 2.770 2.780 2.800 86,000 239,200 2.7814 2.018 1.982 2.018 2.026 2.040 118,022 2.0267 -1.07%
2012-05-15 0 2.800 2.800 2.920 2.800 2.800 14,000 39,200 2.8000 2.040 2.040 2.128 2.040 2.040 19,213 2.0403 0.00%
2012-05-14 0 2.800 2.800 2.900 - - 0 0 - 2.040 2.040 2.113 - - 0 - 0.00%
2012-05-11 0 2.800 2.800 2.880 2.800 2.800 50,000 140,000 2.8000 2.040 2.040 2.099 2.040 2.040 68,617 2.0403 0.00%
2012-05-10 0 2.800 2.800 2.890 2.800 2.800 50,000 140,000 2.8000 2.040 2.040 2.106 2.040 2.040 68,617 2.0403 0.00%
2012-05-09 0 2.800 2.800 2.890 2.800 2.800 114,000 319,200 2.8000 2.040 2.040 2.106 2.040 2.040 156,447 2.0403 -0.71%
2012-05-08 0 2.820 2.820 2.880 2.820 2.830 346,000 976,500 2.8223 2.055 2.055 2.099 2.055 2.062 474,831 2.0565 -2.42%
2012-05-07 0 2.890 2.820 2.890 2.820 2.890 134,000 383,060 2.8587 2.106 2.055 2.106 2.055 2.106 183,894 2.0830 0.35%
2012-05-04 0 2.900 2.830 2.900 2.890 2.980 6,000 17,700 2.9500 2.099 2.048 2.099 2.091 2.156 8,291 2.1348 2.84%
2012-05-03 0 2.820 2.820 2.840 - - 0 0 - 2.041 2.041 2.055 - - 0 - 0.36%
2012-05-02 0 2.810 2.800 2.920 - - 0 0 - 2.033 2.026 2.113 - - 0 - 0.00%
2012-04-30 0 2.810 2.810 2.860 - - 10,000 28,100 2.8100 2.033 2.033 2.070 - - 13,819 2.0335 0.00%
2012-04-27 0 2.810 2.810 2.850 - - 0 0 - 2.033 2.033 2.062 - - 0 - 0.36%
2012-04-26 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 2.026 2.026 2.062 2.026 2.026 13,819 2.0262 0.00%
2012-04-25 0 2.800 2.800 2.850 2.800 2.800 68,000 190,400 2.8000 2.026 2.026 2.062 2.026 2.026 93,968 2.0262 0.00%
2012-04-24 0 2.800 2.800 2.850 2.800 2.800 30,000 84,000 2.8000 2.026 2.026 2.062 2.026 2.026 41,456 2.0262 0.00%
2012-04-23 0 2.800 2.800 2.850 2.800 2.800 4,000 11,200 2.8000 2.026 2.026 2.062 2.026 2.026 5,528 2.0262 0.00%
2012-04-20 0 2.800 2.800 2.850 - - 0 0 - 2.026 2.026 2.062 - - 0 - 0.00%
2012-04-19 0 2.800 2.800 2.850 - - 0 0 - 2.026 2.026 2.062 - - 0 - 0.00%
2012-04-18 0 2.800 2.800 2.850 2.800 2.850 276,000 773,800 2.8036 2.026 2.026 2.062 2.026 2.062 381,398 2.0289 0.00%
2012-04-17 0 2.800 2.800 2.820 2.750 2.810 202,000 564,260 2.7934 2.026 2.026 2.041 1.990 2.033 279,139 2.0214 -1.06%
2012-04-16 0 2.830 2.830 2.990 - - 0 0 - 2.048 2.048 2.164 - - 0 - 0.00%
2012-04-13 0 2.830 2.830 2.950 - - 0 0 - 2.048 2.048 2.135 - - 0 - 1.07%
2012-04-12 0 2.800 2.800 2.950 2.710 2.790 22,000 61,200 2.7818 2.026 2.026 2.135 1.961 2.019 30,401 2.0131 0.36%
2012-04-11 0 2.790 2.790 2.800 2.720 2.800 276,000 771,820 2.7964 2.019 2.019 2.026 1.968 2.026 381,398 2.0237 -0.36%
2012-04-10 0 2.800 2.800 2.950 2.800 2.800 12,000 33,600 2.8000 2.026 2.026 2.135 2.026 2.026 16,583 2.0262 0.00%
2012-04-05 0 2.800 2.800 2.980 2.800 2.850 24,000 67,300 2.8042 2.026 2.026 2.156 2.026 2.062 33,165 2.0292 -3.45%
2012-04-03 0 2.900 2.820 3.000 - - 0 0 - 2.099 2.041 2.171 - - 0 - 0.00%
2012-04-02 0 2.900 2.800 2.980 - - 0 0 - 2.099 2.026 2.156 - - 0 - 0.00%
2012-03-30 0 2.900 2.900 2.950 2.800 2.800 60,000 168,000 2.8000 2.099 2.099 2.135 2.026 2.026 82,913 2.0262 3.57%
2012-03-29 0 2.800 2.800 2.900 - - 0 0 - 2.026 2.026 2.099 - - 0 - 0.00%
2012-03-28 0 2.800 2.800 2.980 2.800 2.800 80,000 224,000 2.8000 2.026 2.026 2.156 2.026 2.026 110,550 2.0262 0.00%
2012-03-27 0 2.800 2.800 2.900 2.800 2.800 224,000 627,200 2.8000 2.026 2.026 2.099 2.026 2.026 309,540 2.0262 0.00%
2012-03-26 0 2.800 2.800 2.900 2.800 2.800 30,000 84,000 2.8000 2.026 2.026 2.099 2.026 2.026 41,456 2.0262 0.00%
2012-03-23 0 2.800 2.800 2.860 2.800 2.800 90,000 252,000 2.8000 2.026 2.026 2.070 2.026 2.026 124,369 2.0262 0.00%
2012-03-22 0 2.800 2.800 2.810 2.800 2.800 35,165 98,415 2.7987 2.026 2.026 2.033 2.026 2.026 48,594 2.0253 0.00%
2012-03-21 0 2.800 2.800 2.850 2.800 2.800 6,000 16,800 2.8000 2.026 2.026 2.062 2.026 2.026 8,291 2.0262 0.00%
2012-03-20 0 2.800 2.750 2.880 - - 0 0 - 2.026 1.990 2.084 - - 0 - 0.00%
2012-03-19 0 2.800 2.800 2.850 - - 0 0 - 2.026 2.026 2.062 - - 0 - 0.00%
2012-03-16 0 2.800 2.800 2.880 2.800 2.800 10,000 28,000 2.8000 2.026 2.026 2.084 2.026 2.026 13,819 2.0262 0.00%
2012-03-15 0 2.800 2.800 2.880 2.750 2.810 218,786 609,621 2.7864 2.026 2.026 2.084 1.990 2.033 302,335 2.0164 -0.36%
2012-03-14 0 2.810 2.810 2.950 - - 0 0 - 2.033 2.033 2.135 - - 0 - 0.36%
2012-03-13 0 2.800 2.800 2.880 - - 0 0 - 2.026 2.026 2.084 - - 0 - 0.00%
2012-03-12 0 2.800 2.800 2.880 - - 0 0 - 2.026 2.026 2.084 - - 0 - 0.00%
2012-03-09 0 2.800 2.800 2.880 2.800 2.900 24,000 69,200 2.8833 2.026 2.026 2.084 2.026 2.099 33,165 2.0865 0.00%
2012-03-08 0 2.800 2.800 2.920 2.800 2.800 16,000 44,800 2.8000 2.026 2.026 2.113 2.026 2.026 22,110 2.0262 0.00%
2012-03-07 0 2.800 2.800 2.900 2.800 2.800 8,000 22,400 2.8000 2.026 2.026 2.099 2.026 2.026 11,055 2.0262 0.00%
2012-03-06 0 2.800 2.800 2.900 2.800 2.800 10,000 28,200 2.8200 2.026 2.026 2.099 2.026 2.026 13,819 2.0407 1.82%
2012-03-05 0 2.750 2.750 2.870 2.750 2.900 58,000 165,100 2.8466 1.990 1.990 2.077 1.990 2.099 80,149 2.0599 -5.17%
2012-03-02 0 2.900 2.730 2.900 - - 0 0 - 2.099 1.976 2.099 - - 0 - 0.00%
2012-03-01 0 2.900 2.760 2.930 - - 0 0 - 2.099 1.997 2.120 - - 0 - 0.00%
2012-02-29 0 2.900 2.760 2.920 - - 0 0 - 2.099 1.997 2.113 - - 0 - 0.00%
2012-02-28 0 2.900 2.750 2.920 2.900 2.900 24,000 69,600 2.9000 2.099 1.990 2.113 2.099 2.099 33,165 2.0986 0.69%
2012-02-27 0 2.880 2.760 2.880 - - 0 0 - 2.084 1.997 2.084 - - 0 - -1.37%
2012-02-24 0 2.920 2.760 2.920 - - 0 0 - 2.113 1.997 2.113 - - 0 - -1.02%
2012-02-23 0 2.950 2.750 2.950 - - 0 0 - 2.135 1.990 2.135 - - 0 - 0.00%
2012-02-22 0 2.950 2.780 2.950 2.760 2.950 220,000 613,520 2.7887 2.135 2.012 2.135 1.997 2.135 304,013 2.0181 5.36%
2012-02-21 0 2.800 2.750 2.800 2.800 2.860 172,000 484,220 2.8152 2.026 1.990 2.026 2.026 2.070 237,683 2.0373 -3.45%
2012-02-20 0 2.900 2.800 2.900 2.800 2.900 14,000 39,560 2.8257 2.099 2.026 2.099 2.026 2.099 19,346 2.0448 0.00%
2012-02-17 0 2.900 2.800 2.900 2.850 2.900 112,000 319,300 2.8509 2.099 2.026 2.099 2.062 2.099 154,770 2.0631 1.75%
2012-02-16 0 2.850 2.710 2.850 2.850 2.850 60,000 171,000 2.8500 2.062 1.961 2.062 2.062 2.062 82,913 2.0624 -1.04%
2012-02-15 0 2.880 2.750 2.880 2.800 2.880 22,000 61,760 2.8073 2.084 1.990 2.084 2.026 2.084 30,401 2.0315 1.77%
2012-02-14 0 2.830 2.710 2.830 - - 0 0 - 2.048 1.961 2.048 - - 0 - -0.70%
2012-02-13 0 2.850 2.700 2.870 2.700 2.850 42,000 118,200 2.8143 2.062 1.954 2.077 1.954 2.062 58,039 2.0366 5.56%
2012-02-10 0 2.700 2.660 2.720 2.650 2.720 204,000 544,200 2.6676 1.954 1.925 1.968 1.918 1.968 281,903 1.9305 0.00%
2012-02-09 0 2.700 2.620 2.700 2.650 2.750 18,000 48,500 2.6944 1.954 1.896 1.954 1.918 1.990 24,874 1.9498 0.00%
2012-02-08 0 2.700 2.610 2.700 - - 0 0 - 1.954 1.889 1.954 - - 0 - -0.74%
2012-02-07 0 2.720 2.680 2.760 - - 0 0 - 1.968 1.939 1.997 - - 0 - 0.00%
2012-02-06 0 2.720 2.680 2.780 - - 0 0 - 1.968 1.939 2.012 - - 0 - 0.00%
2012-02-03 0 2.720 2.650 2.720 2.650 2.740 14,000 37,480 2.6771 1.968 1.918 1.968 1.918 1.983 19,346 1.9373 5.84%
2012-02-02 0 2.570 2.570 2.650 - - 0 0 - 1.860 1.860 1.918 - - 0 - 0.00%
2012-02-01 0 2.570 2.570 2.600 2.570 2.580 116,000 298,380 2.5722 1.860 1.860 1.882 1.860 1.867 160,298 1.8614 -1.91%
2012-01-31 0 2.620 2.580 2.620 2.570 2.620 422,000 1,104,400 2.6171 1.896 1.867 1.896 1.860 1.896 583,151 1.8938 0.77%
2012-01-30 0 2.600 2.600 2.650 2.600 2.600 14,000 36,400 2.6000 1.882 1.882 1.918 1.882 1.882 19,346 1.8815 -0.38%
2012-01-27 0 2.610 2.610 2.650 2.610 2.610 14,000 36,540 2.6100 1.889 1.889 1.918 1.889 1.889 19,346 1.8887 -0.38%
2012-01-26 0 2.620 2.620 2.650 2.620 2.650 12,000 31,740 2.6450 1.896 1.896 1.918 1.896 1.918 16,583 1.9141 0.38%
2012-01-20 0 2.610 2.590 2.610 - - 0 0 - 1.889 1.874 1.889 - - 0 - 0.00%
2012-01-19 0 2.610 2.590 2.610 - - 0 0 - 1.889 1.874 1.889 - - 0 - 0.00%
2012-01-18 0 2.610 2.610 2.680 - - 0 0 - 1.889 1.889 1.939 - - 0 - 0.77%
2012-01-17 0 2.590 2.520 2.700 - - 0 0 - 1.874 1.824 1.954 - - 0 - 0.00%
2012-01-16 0 2.590 2.520 2.650 - - 0 0 - 1.874 1.824 1.918 - - 0 - 0.00%
2012-01-13 0 2.590 2.590 2.650 - - 0 0 - 1.874 1.874 1.918 - - 0 - 0.39%
2012-01-12 0 2.580 2.570 2.650 - - 0 0 - 1.867 1.860 1.918 - - 0 - 0.00%
2012-01-11 0 2.580 2.570 2.640 2.580 2.580 14,000 36,120 2.5800 1.867 1.860 1.910 1.867 1.867 19,346 1.8670 -1.15%
2012-01-10 0 2.610 2.600 2.650 - - 0 0 - 1.889 1.882 1.918 - - 0 - 0.00%
2012-01-09 0 2.610 2.570 2.650 - - 0 0 - 1.889 1.860 1.918 - - 0 - 0.00%
2012-01-06 0 2.610 2.610 2.630 - - 0 0 - 1.889 1.889 1.903 - - 0 - 0.00%
2012-01-05 0 2.610 2.580 2.620 - - 0 0 - 1.889 1.867 1.896 - - 0 - 0.00%
2012-01-04 0 2.610 2.580 2.610 2.610 2.610 100,000 261,000 2.6100 1.889 1.867 1.889 1.889 1.889 138,188 1.8887 0.00%
2012-01-03 0 2.610 2.610 2.690 2.610 2.720 242,000 653,060 2.6986 1.889 1.889 1.947 1.889 1.968 334,414 1.9528 -1.88%
2011-12-30 0 2.660 2.660 2.760 - - 0 0 - 1.925 1.925 1.997 - - 0 - 0.76%
2011-12-29 0 2.640 2.640 2.720 2.640 2.640 50,000 132,000 2.6400 1.910 1.910 1.968 1.910 1.910 69,094 1.9104 -0.75%
2011-12-28 0 2.660 2.640 2.740 - - 0 0 - 1.925 1.910 1.983 - - 0 - 0.00%
2011-12-23 0 2.660 2.650 2.760 - - 0 0 - 1.925 1.918 1.997 - - 0 - 0.00%
2011-12-22 0 2.660 2.650 2.660 2.640 2.780 52,000 139,020 2.6735 1.925 1.918 1.925 1.910 2.012 71,858 1.9347 0.76%
2011-12-21 0 2.640 2.630 2.640 2.630 2.640 64,000 168,900 2.6391 1.910 1.903 1.910 1.903 1.910 88,440 1.9098 -2.22%
2011-12-20 0 2.700 2.650 2.700 2.750 2.750 30,000 82,500 2.7500 1.954 1.918 1.954 1.990 1.990 41,456 1.9900 -0.74%
2011-12-19 0 2.720 2.600 2.730 - - 0 0 - 1.968 1.882 1.976 - - 0 - 0.00%
2011-12-16 0 2.720 2.670 2.720 - - 0 0 - 1.968 1.932 1.968 - - 0 - -1.09%
2011-12-15 0 2.750 2.700 2.750 2.750 2.750 12,000 33,000 2.7500 1.990 1.954 1.990 1.990 1.990 16,583 1.9900 -0.72%
2011-12-14 0 2.770 2.700 2.770 2.780 2.780 10,000 27,800 2.7800 2.005 1.954 2.005 2.012 2.012 13,819 2.0118 -0.36%
2011-12-13 0 2.780 2.700 2.780 - - 0 0 - 2.012 1.954 2.012 - - 0 - 0.00%
2011-12-12 0 2.780 2.700 2.780 - - 0 0 - 2.012 1.954 2.012 - - 0 - 0.00%
2011-12-09 0 2.780 2.720 2.780 2.760 2.790 357,689 991,575 2.7722 2.012 1.968 2.012 1.997 2.019 494,282 2.0061 2.21%
2011-12-08 0 2.720 2.700 2.740 2.720 2.770 350,000 958,500 2.7386 1.968 1.954 1.983 1.968 2.005 483,656 1.9818 -0.37%
2011-12-07 0 2.730 2.710 2.730 2.720 2.780 470,000 1,290,900 2.7466 1.976 1.961 1.976 1.968 2.012 649,481 1.9876 -1.09%
2011-12-06 0 2.760 2.720 2.770 2.760 2.770 200,000 553,000 2.7650 1.997 1.968 2.005 1.997 2.005 276,375 2.0009 -0.72%
2011-12-05 0 2.780 2.710 2.780 2.780 2.790 132,000 367,160 2.7815 2.012 1.961 2.012 2.012 2.019 182,408 2.0129 -0.36%
2011-12-02 0 2.790 2.700 2.790 2.800 2.800 100,000 280,000 2.8000 2.019 1.954 2.019 2.026 2.026 138,188 2.0262 0.36%
2011-12-01 0 2.780 2.710 2.780 2.670 2.790 310,330 853,074 2.7489 2.012 1.961 2.012 1.932 2.019 428,837 1.9893 2.96%
2011-11-30 0 2.700 2.700 2.780 2.700 2.700 10,000 27,000 2.7000 1.954 1.954 2.012 1.954 1.954 13,819 1.9539 -2.53%
2011-11-29 0 2.770 2.700 2.770 2.680 2.780 30,000 82,000 2.7333 2.005 1.954 2.005 1.939 2.012 41,456 1.9780 2.59%
2011-11-28 0 2.700 2.680 2.780 - - 0 0 - 1.954 1.939 2.012 - - 0 - 0.00%
2011-11-25 0 2.700 2.680 2.750 2.680 2.700 112,000 302,000 2.6964 1.954 1.939 1.990 1.939 1.954 154,770 1.9513 -3.23%
2011-11-24 0 2.790 2.730 2.800 2.780 2.810 440,000 1,230,000 2.7955 2.019 1.976 2.026 2.012 2.033 608,025 2.0229 4.89%
2011-11-23 0 2.660 2.620 2.750 2.630 2.790 550,000 1,527,300 2.7769 1.925 1.896 1.990 1.903 2.019 760,031 2.0095 -4.66%
2011-11-22 0 2.790 2.710 2.790 2.720 2.800 184,000 512,600 2.7859 2.019 1.961 2.019 1.968 2.026 254,265 2.0160 -0.36%
2011-11-21 0 2.800 2.710 2.800 - - 0 0 - 2.026 1.961 2.026 - - 0 - 0.00%
2011-11-18 0 2.800 2.780 2.800 2.800 2.800 416,000 1,164,800 2.8000 2.026 2.012 2.026 2.026 2.026 574,860 2.0262 0.00%
2011-11-17 0 2.800 2.800 2.820 2.790 2.800 146,000 408,380 2.7971 2.026 2.026 2.041 2.019 2.026 201,754 2.0242 -0.36%
2011-11-16 0 2.810 2.800 2.830 2.800 2.810 180,000 505,000 2.8056 2.033 2.026 2.048 2.026 2.033 248,738 2.0303 0.00%
2011-11-15 0 2.810 2.800 2.810 2.800 2.810 332,000 930,600 2.8030 2.033 2.026 2.033 2.026 2.033 458,783 2.0284 -0.71%
2011-11-14 0 2.830 2.830 2.930 - - 0 0 - 2.048 2.048 2.120 - - 0 - 1.07%
2011-11-11 0 2.800 2.800 2.830 2.800 2.800 4,000 11,200 2.8000 2.026 2.026 2.048 2.026 2.026 5,528 2.0262 0.00%
2011-11-10 0 2.800 2.790 2.810 2.790 2.810 302,000 845,440 2.7995 2.026 2.019 2.033 2.019 2.033 417,326 2.0258 -1.06%
2011-11-09 0 2.830 2.820 2.910 2.810 2.830 270,000 759,100 2.8115 2.048 2.041 2.106 2.033 2.048 373,106 2.0345 0.71%
2011-11-08 0 2.810 2.800 2.840 2.800 2.810 484,000 1,357,100 2.8039 2.033 2.026 2.055 2.026 2.033 668,828 2.0291 0.36%
2011-11-07 0 2.800 2.790 2.800 2.800 2.800 220,000 616,000 2.8000 2.026 2.019 2.026 2.026 2.026 304,013 2.0262 0.00%
2011-11-04 0 2.800 2.790 2.800 2.800 2.810 396,000 1,110,900 2.8053 2.026 2.019 2.026 2.026 2.033 547,223 2.0301 0.00%
2011-11-03 0 2.800 2.800 2.810 2.760 2.810 290,000 810,860 2.7961 2.026 2.026 2.033 1.997 2.033 400,744 2.0234 -0.36%
2011-11-02 0 2.810 2.800 2.810 2.800 2.810 262,000 733,740 2.8005 2.033 2.026 2.033 2.026 2.033 362,051 2.0266 -0.71%
2011-11-01 0 2.830 2.830 2.870 2.830 2.830 3,983 11,152 2.7999 2.048 2.048 2.077 2.048 2.048 5,504 2.0262 -1.74%
2011-10-31 0 2.880 2.830 2.880 - - 0 0 - 2.084 2.048 2.084 - - 0 - 0.00%
2011-10-28 0 2.880 2.840 2.880 2.860 2.880 108,000 310,840 2.8781 2.084 2.055 2.084 2.070 2.084 149,243 2.0828 -0.35%
2011-10-27 0 2.890 2.820 2.900 2.790 2.890 120,000 336,960 2.8080 2.091 2.041 2.099 2.019 2.091 165,825 2.0320 3.58%
2011-10-26 0 2.790 2.790 2.950 2.780 2.800 224,000 626,760 2.7980 2.019 2.019 2.135 2.012 2.026 309,540 2.0248 -0.36%
2011-10-25 0 2.800 2.800 2.850 2.800 2.810 376,000 1,053,800 2.8027 2.026 2.026 2.062 2.026 2.033 519,585 2.0282 0.00%
2011-10-24 0 2.800 2.800 2.850 2.800 2.850 24,000 68,260 2.8442 2.026 2.026 2.062 2.026 2.062 33,165 2.0582 -0.36%
2011-10-21 0 2.810 2.810 2.880 - - 0 0 - 2.033 2.033 2.084 - - 0 - 0.00%
2011-10-20 0 2.810 2.810 2.850 2.800 2.800 20,000 56,000 2.8000 2.033 2.033 2.062 2.026 2.026 27,638 2.0262 0.36%
2011-10-19 0 2.800 2.800 2.890 2.800 2.810 100,000 280,100 2.8010 2.026 2.026 2.091 2.026 2.033 138,188 2.0270 0.00%
2011-10-18 0 2.800 2.780 2.900 2.800 2.800 100,000 280,000 2.8000 2.026 2.012 2.099 2.026 2.026 138,188 2.0262 0.00%
2011-10-17 0 2.800 2.800 2.880 2.800 2.800 28,000 78,400 2.8000 2.026 2.026 2.084 2.026 2.026 38,693 2.0262 0.00%
2011-10-14 0 2.800 2.800 2.900 2.800 2.800 10,000 28,000 2.8000 2.026 2.026 2.099 2.026 2.026 13,819 2.0262 -0.71%
2011-10-13 0 2.820 2.820 2.900 - - 0 0 - 2.041 2.041 2.099 - - 0 - 2.17%
2011-10-12 0 2.760 2.710 2.950 - - 0 0 - 1.997 1.961 2.135 - - 0 - 0.00%
2011-10-11 0 2.760 2.760 2.950 - - 0 0 - 1.997 1.997 2.135 - - 0 - 1.85%
2011-10-10 0 2.710 2.710 2.900 2.680 2.680 4,000 10,720 2.6800 1.961 1.961 2.099 1.939 1.939 5,528 1.9394 -4.58%
2011-10-07 0 2.840 2.750 2.850 2.700 2.840 10,000 27,580 2.7580 2.055 1.990 2.062 1.954 2.055 13,819 1.9958 5.19%
2011-10-06 0 2.700 2.680 2.830 2.700 2.700 40,000 108,000 2.7000 1.954 1.939 2.048 1.954 1.954 55,275 1.9539 0.00%
2011-10-04 0 2.700 2.700 2.800 2.700 2.710 88,000 237,700 2.7011 1.954 1.954 2.026 1.954 1.961 121,605 1.9547 -5.92%
2011-10-03 0 2.870 2.710 2.870 2.800 2.920 344,000 995,400 2.8936 2.077 1.961 2.077 2.026 2.113 475,365 2.0940 -1.71%
2011-09-30 0 2.920 2.850 2.920 2.850 2.940 120,000 346,380 2.8865 2.113 2.062 2.113 2.062 2.128 165,825 2.0888 0.00%
2011-09-28 0 2.920 2.720 2.920 2.850 2.920 518,000 1,501,940 2.8995 2.113 1.968 2.113 2.062 2.113 715,811 2.0982 2.46%
2011-09-27 0 2.850 2.850 2.890 2.700 2.820 132,000 368,280 2.7900 2.062 2.062 2.091 1.954 2.041 182,408 2.0190 9.62%
2011-09-26 0 2.600 2.550 2.600 2.580 2.610 90,000 233,120 2.5902 1.882 1.845 1.882 1.867 1.889 124,369 1.8744 -7.14%
2011-09-23 0 2.800 2.700 2.800 2.690 2.800 62,000 168,980 2.7255 2.026 1.954 2.026 1.947 2.026 85,676 1.9723 -6.35%
2011-09-22 0 2.990 2.750 2.990 2.990 2.990 10,000 29,900 2.9900 2.164 1.990 2.164 2.164 2.164 13,819 2.1637 3.10%
2011-09-21 0 2.900 2.860 2.900 2.860 2.900 74,000 212,660 2.8738 2.099 2.070 2.099 2.070 2.099 102,259 2.0796 1.75%
2011-09-20 0 2.850 2.850 2.880 2.850 2.910 74,000 213,680 2.8876 2.062 2.062 2.084 2.062 2.106 102,259 2.0896 -1.72%
2011-09-19 0 2.900 2.900 3.000 2.900 3.000 28,000 82,400 2.9429 2.099 2.099 2.171 2.099 2.171 38,693 2.1296 -3.01%
2011-09-16 0 2.990 2.910 2.990 2.950 2.990 34,000 101,500 2.9853 2.164 2.106 2.164 2.135 2.164 46,984 2.1603 0.34%
2011-09-15 0 2.980 2.860 2.980 2.990 2.990 30,000 89,700 2.9900 2.156 2.070 2.156 2.164 2.164 41,456 2.1637 -0.33%
2011-09-14 0 2.990 2.880 2.990 2.990 2.990 8,000 23,920 2.9900 2.164 2.084 2.164 2.164 2.164 11,055 2.1637 0.17%
2011-09-12 0 3.000 2.820 3.100 3.000 3.000 2,000 6,000 3.0000 2.160 2.031 2.232 2.160 2.160 2,778 2.1601 0.00%
2011-09-09 0 3.000 3.000 3.100 - - 0 0 - 2.160 2.160 2.232 - - 0 - 0.00%
2011-09-08 0 3.000 3.000 3.030 3.000 3.000 4,000 12,000 3.0000 2.160 2.160 2.182 2.160 2.160 5,555 2.1601 0.00%
2011-09-07 0 3.000 2.940 3.040 2.860 3.000 124,000 359,540 2.8995 2.160 2.117 2.189 2.059 2.160 172,214 2.0878 0.00%
2011-09-06 0 3.000 2.850 3.100 - - 0 0 - 2.160 2.052 2.232 - - 0 - 0.00%
2011-09-05 0 3.000 2.950 3.100 3.000 3.010 30,000 90,100 3.0033 2.160 2.124 2.232 2.160 2.167 41,665 2.1625 -1.64%
2011-09-02 0 3.050 3.020 3.200 3.050 3.050 10,000 30,500 3.0500 2.196 2.175 2.304 2.196 2.196 13,888 2.1961 -0.97%
2011-09-01 0 3.080 3.050 3.200 3.050 3.050 14,000 42,700 3.0500 2.218 2.196 2.304 2.196 2.196 19,443 2.1961 0.00%
2011-08-31 0 3.080 3.030 3.200 3.080 3.080 28,000 86,240 3.0800 2.218 2.182 2.304 2.218 2.218 38,887 2.2177 0.00%
2011-08-30 0 3.080 3.000 3.080 - - 0 0 - 2.218 2.160 2.218 - - 0 - 0.00%
2011-08-29 0 3.080 2.900 3.080 - - 0 0 - 2.218 2.088 2.218 - - 0 - 0.00%
2011-08-26 0 3.080 3.000 3.100 3.080 3.080 14,000 42,900 3.0643 2.218 2.160 2.232 2.218 2.218 19,443 2.2064 1.65%
2011-08-25 0 3.030 2.970 3.100 3.010 3.050 62,000 187,980 3.0319 2.182 2.139 2.232 2.167 2.196 86,107 2.1831 -2.88%
2011-08-24 0 3.120 3.020 3.140 3.000 3.190 30,000 92,680 3.0893 2.247 2.175 2.261 2.160 2.297 41,665 2.2244 4.00%
2011-08-23 0 3.000 3.000 3.100 3.000 3.000 6,000 18,000 3.0000 2.160 2.160 2.232 2.160 2.160 8,333 2.1601 3.45%
2011-08-22 0 2.900 2.880 3.040 2.900 2.920 42,000 122,600 2.9190 2.088 2.074 2.189 2.088 2.103 58,330 2.1018 -2.68%
2011-08-19 0 2.980 2.980 3.180 2.960 2.960 8,000 23,680 2.9600 2.146 2.146 2.290 2.131 2.131 11,111 2.1313 -6.88%
2011-08-18 0 3.200 3.100 3.240 - - 0 0 - 2.304 2.232 2.333 - - 0 - 0.00%
2011-08-17 0 3.200 3.140 3.200 3.200 3.250 24,000 77,300 3.2208 2.304 2.261 2.304 2.304 2.340 33,332 2.3191 -1.23%
2011-08-16 0 3.240 3.130 3.250 3.200 3.240 22,000 70,800 3.2182 2.333 2.254 2.340 2.304 2.333 30,554 2.3172 3.51%
2011-08-15 0 3.130 3.060 3.130 3.110 3.130 36,000 112,640 3.1289 2.254 2.203 2.254 2.239 2.254 49,998 2.2529 4.33%
2011-08-12 0 3.000 3.000 3.100 - - 0 0 - 2.160 2.160 2.232 - - 0 - 0.00%
2011-08-11 0 3.000 2.860 3.000 - - 0 0 - 2.160 2.059 2.160 - - 0 - 0.00%
2011-08-10 0 3.000 2.930 3.080 3.000 3.020 20,000 60,160 3.0080 2.160 2.110 2.218 2.160 2.175 27,776 2.1659 0.00%
2011-08-09 0 3.000 2.970 3.050 2.930 3.100 112,000 338,420 3.0216 2.160 2.139 2.196 2.110 2.232 155,548 2.1757 -3.23%
2011-08-08 0 3.100 3.100 3.230 3.100 3.200 62,000 193,500 3.1210 2.232 2.232 2.326 2.232 2.304 86,107 2.2472 -6.06%
2011-08-05 0 3.300 3.230 3.300 3.300 3.480 932,000 3,081,480 3.3063 2.376 2.326 2.376 2.376 2.506 1,294,380 2.3807 -2.37%
2011-08-04 0 3.380 3.200 3.400 3.280 3.390 169,000 560,160 3.3146 2.434 2.304 2.448 2.362 2.441 234,710 2.3866 2.42%
2011-08-03 0 3.300 3.290 3.300 3.300 3.300 74,000 244,200 3.3000 2.376 2.369 2.376 2.376 2.376 102,773 2.3761 0.00%
2011-08-02 0 3.300 3.280 3.300 - - 0 0 - 2.376 2.362 2.376 - - 0 - -0.90%
2011-08-01 0 3.330 3.410 3.450 3.320 3.340 36,000 119,740 3.3261 2.398 2.455 2.484 2.391 2.405 49,998 2.3949 -0.30%
2011-07-29 0 3.340 3.320 3.400 3.340 3.340 28,000 93,520 3.3400 2.405 2.391 2.448 2.405 2.405 38,887 2.4049 -1.47%
2011-07-28 0 3.390 3.340 3.390 - - 0 0 - 2.441 2.405 2.441 - - 0 - -0.29%
2011-07-27 0 3.400 3.340 3.400 3.400 3.400 42,000 142,800 3.4000 2.448 2.405 2.448 2.448 2.448 58,330 2.4481 0.00%
2011-07-26 0 3.400 3.370 3.460 3.360 3.400 68,000 229,780 3.3791 2.448 2.427 2.491 2.419 2.448 94,440 2.4331 0.00%
2011-07-25 0 3.400 3.300 3.400 - - 0 0 - 2.448 2.376 2.448 - - 0 - 0.00%
2011-07-22 0 3.400 3.410 3.490 3.390 3.400 68,000 231,120 3.3988 2.448 2.455 2.513 2.441 2.448 94,440 2.4473 0.29%
2011-07-21 0 3.390 3.340 3.390 3.390 3.390 2,000 6,780 3.3900 2.441 2.405 2.441 2.441 2.441 2,778 2.4409 0.59%
2011-07-20 0 3.370 3.310 3.370 3.370 3.400 154,000 510,340 3.3139 2.427 2.383 2.427 2.427 2.448 213,878 2.3861 2.12%
2011-07-19 0 3.300 3.270 3.390 3.300 3.400 18,000 60,200 3.3444 2.376 2.355 2.441 2.376 2.448 24,999 2.4081 -2.94%
2011-07-18 0 3.400 3.410 3.470 3.370 3.410 36,000 122,280 3.3967 2.448 2.455 2.499 2.427 2.455 49,998 2.4457 3.03%
2011-07-15 0 3.300 3.250 3.500 3.300 3.340 16,000 53,200 3.3250 2.376 2.340 2.520 2.376 2.405 22,221 2.3941 -1.20%
2011-07-14 0 3.340 3.210 3.350 3.340 3.340 86,000 287,240 3.3400 2.405 2.311 2.412 2.405 2.405 119,438 2.4049 0.00%
2011-07-13 0 3.340 3.270 3.350 3.340 3.340 60,000 200,400 3.3400 2.405 2.355 2.412 2.405 2.405 83,329 2.4049 0.91%
2011-07-12 0 3.310 3.310 3.370 3.310 3.360 72,000 241,420 3.3531 2.383 2.383 2.427 2.383 2.419 99,995 2.4143 -1.49%
2011-07-11 0 3.360 3.340 3.500 - - 0 0 - 2.419 2.405 2.520 - - 0 - 0.00%
2011-07-08 0 3.360 3.330 3.580 3.360 3.360 16,000 53,760 3.3600 2.419 2.398 2.578 2.419 2.419 22,221 2.4193 0.00%
2011-07-07 0 3.360 3.360 3.390 3.360 3.360 10,000 33,600 3.3600 2.419 2.419 2.441 2.419 2.419 13,888 2.4193 -1.18%
2011-07-06 0 3.400 3.320 3.400 3.280 3.400 128,000 428,020 3.3439 2.448 2.391 2.448 2.362 2.448 177,769 2.4077 2.41%
2011-07-05 0 3.320 3.260 3.350 - - 0 0 - 2.391 2.347 2.412 - - 0 - 0.00%
2011-07-04 0 3.320 3.320 3.350 3.220 3.360 58,000 191,500 3.3017 2.391 2.391 2.412 2.319 2.419 80,552 2.3774 -0.30%
2011-06-30 0 3.330 3.330 3.360 3.330 3.330 20,000 66,600 3.3300 2.398 2.398 2.419 2.398 2.398 27,776 2.3977 0.00%
2011-06-29 0 3.330 3.300 3.340 3.330 3.330 12,000 39,960 3.3300 2.398 2.376 2.405 2.398 2.398 16,666 2.3977 -0.60%
2011-06-28 0 3.350 3.320 3.350 - - 0 0 - 2.412 2.391 2.412 - - 0 - 0.00%
2011-06-27 0 3.350 3.330 3.380 3.350 3.350 10,000 33,500 3.3500 2.412 2.398 2.434 2.412 2.412 13,888 2.4121 0.30%
2011-06-24 0 3.340 3.310 3.360 3.340 3.370 12,000 40,260 3.3550 2.405 2.383 2.419 2.405 2.427 16,666 2.4157 1.21%
2011-06-23 0 3.300 3.280 3.340 - - 0 0 - 2.376 2.362 2.405 - - 0 - 0.00%
2011-06-22 0 3.300 3.220 3.400 - - 0 0 - 2.376 2.319 2.448 - - 0 - 0.00%
2011-06-21 0 3.300 3.300 3.390 - - 0 0 - 2.376 2.376 2.441 - - 0 - 0.00%
2011-06-20 0 3.300 3.270 3.300 3.300 3.320 76,000 251,120 3.3042 2.376 2.355 2.376 2.376 2.391 105,550 2.3792 -2.37%
2011-06-17 0 3.380 3.350 3.440 3.380 3.500 86,000 297,640 3.4609 2.434 2.412 2.477 2.434 2.520 119,438 2.4920 0.90%
2011-06-16 0 3.350 3.290 3.390 3.250 3.390 296,000 973,520 3.2889 2.412 2.369 2.441 2.340 2.441 411,091 2.3681 0.30%
2011-06-15 0 3.340 3.310 3.400 - - 0 0 - 2.405 2.383 2.448 - - 0 - 0.00%
2011-06-14 0 3.340 3.310 3.400 - - 0 0 - 2.405 2.383 2.448 - - 0 - 0.00%
2011-06-13 0 3.340 3.280 3.400 3.340 3.340 8,000 26,720 3.3400 2.405 2.362 2.448 2.405 2.405 11,111 2.4049 0.00%
2011-06-10 0 3.340 3.340 3.450 3.340 3.400 12,000 40,680 3.3900 2.405 2.405 2.484 2.405 2.448 16,666 2.4409 -0.60%
2011-06-09 0 3.360 3.360 3.420 3.350 3.410 92,000 310,800 3.3783 2.419 2.419 2.463 2.412 2.455 127,771 2.4325 -1.47%
2011-06-08 0 3.410 3.410 3.480 3.410 3.420 8,000 27,340 3.4175 2.455 2.455 2.506 2.455 2.463 11,111 2.4607 -2.29%
2011-06-07 0 3.490 3.410 3.490 - - 0 0 - 2.513 2.455 2.513 - - 0 - 0.00%
2011-06-03 0 3.490 3.420 3.490 - - 0 0 - 2.513 2.463 2.513 - - 0 - 0.00%
2011-06-02 0 3.490 3.420 3.500 - - 0 0 - 2.513 2.463 2.520 - - 0 - 0.00%
2011-06-01 0 3.490 3.410 3.500 3.410 3.500 140,000 481,840 3.4417 2.513 2.455 2.520 2.455 2.520 194,435 2.4782 1.16%
2011-05-31 0 3.450 3.420 3.500 3.450 3.450 8,000 27,600 3.4500 2.484 2.463 2.520 2.484 2.484 11,111 2.4841 1.17%
2011-05-30 0 3.410 3.410 3.490 3.410 3.460 26,000 89,660 3.4485 2.455 2.455 2.513 2.455 2.491 36,109 2.4830 -0.87%
2011-05-27 0 3.440 3.440 3.500 - - 0 0 - 2.477 2.477 2.520 - - 0 - 0.00%
2011-05-26 0 3.440 3.440 3.480 - - 0 0 - 2.477 2.477 2.506 - - 0 - 0.00%
2011-05-25 0 3.440 3.440 3.490 3.440 3.450 40,000 137,800 3.4450 2.477 2.477 2.513 2.477 2.484 55,553 2.4805 -1.71%
2011-05-24 0 3.500 3.450 3.500 3.410 3.500 20,000 69,100 3.4550 2.520 2.484 2.520 2.455 2.520 27,776 2.4877 0.00%
2011-05-23 0 3.500 3.410 3.600 3.500 3.500 10,000 35,000 3.5000 2.520 2.455 2.592 2.520 2.520 13,888 2.5201 0.00%
2011-05-20 0 3.500 3.410 3.500 3.500 3.600 170,000 602,500 3.5441 2.520 2.455 2.520 2.520 2.592 236,099 2.5519 0.00%
2011-05-19 0 3.500 3.470 3.500 3.400 3.500 158,000 541,380 3.4265 2.520 2.499 2.520 2.448 2.520 219,433 2.4672 -1.41%
2011-05-18 0 3.550 3.520 3.600 3.500 3.550 148,000 520,400 3.5162 2.556 2.535 2.592 2.520 2.556 205,545 2.5318 1.43%
2011-05-17 0 3.500 3.450 3.500 3.450 3.500 354,000 1,238,180 3.4977 2.520 2.484 2.520 2.484 2.520 491,642 2.5185 0.00%
2011-05-16 0 3.500 3.450 3.500 3.410 3.500 188,000 650,320 3.4591 2.520 2.484 2.520 2.455 2.520 261,098 2.4907 2.94%
2011-05-13 0 3.400 3.310 3.500 3.400 3.400 6,000 20,400 3.4000 2.448 2.383 2.520 2.448 2.448 8,333 2.4481 0.00%
2011-05-12 0 3.400 3.320 3.400 - - 0 0 - 2.448 2.391 2.448 - - 0 - 0.00%
2011-05-11 0 3.400 3.330 3.400 3.400 3.400 6,000 20,400 3.4000 2.448 2.398 2.448 2.448 2.448 8,333 2.4481 0.00%
2011-05-09 0 3.400 3.370 3.400 3.400 3.450 84,000 288,020 3.4288 2.448 2.427 2.448 2.448 2.484 116,661 2.4689 -1.45%
2011-05-06 0 3.450 3.420 3.490 - - 0 0 - 2.484 2.463 2.513 - - 0 - 0.00%
2011-05-05 0 3.450 3.380 3.500 3.450 3.500 30,000 104,500 3.4833 2.484 2.434 2.520 2.484 2.520 41,665 2.5081 -1.43%
2011-05-04 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 2.520 2.484 2.520 2.520 2.520 13,888 2.5201 -2.51%
2011-05-03 0 3.590 3.460 3.590 3.550 3.590 34,000 121,620 3.5771 2.585 2.491 2.585 2.556 2.585 47,220 2.5756 1.99%
2011-04-29 0 3.520 3.420 3.520 3.410 3.520 46,000 157,960 3.4339 2.535 2.463 2.535 2.455 2.535 63,886 2.4725 0.14%
2011-04-28 0 3.515 3.450 3.550 - - 0 0 - 2.531 2.484 2.556 - - 0 - 0.00%
2011-04-27 0 3.515 3.500 3.580 - - 0 0 - 2.531 2.520 2.578 - - 0 - 0.00%
2011-04-26 0 3.580 3.540 3.650 3.580 3.580 24,000 85,920 3.5800 2.531 2.503 2.580 2.531 2.531 33,948 2.5309 0.85%
2011-04-21 0 3.550 3.550 3.580 - - 0 0 - 2.510 2.510 2.531 - - 0 - 0.00%
2011-04-20 0 3.550 3.500 3.590 3.550 3.550 6,000 21,300 3.5500 2.510 2.474 2.538 2.510 2.510 8,487 2.5097 -0.84%
2011-04-19 0 3.580 3.550 3.600 3.550 3.580 82,000 291,400 3.5537 2.531 2.510 2.545 2.510 2.531 115,989 2.5123 0.85%
2011-04-18 0 3.550 3.550 3.600 3.550 3.600 78,000 279,440 3.5826 2.510 2.510 2.545 2.510 2.545 110,331 2.5327 -1.39%
2011-04-15 0 3.600 3.540 3.600 - - 0 0 - 2.545 2.503 2.545 - - 0 - 0.00%
2011-04-14 0 3.600 3.520 3.630 - - 0 0 - 2.545 2.489 2.566 - - 0 - 0.00%
2011-04-13 0 3.600 3.520 3.600 3.600 3.600 44,000 158,400 3.6000 2.545 2.489 2.545 2.545 2.545 62,238 2.5451 0.00%
2011-04-12 0 3.600 3.530 3.600 3.520 3.620 82,000 290,660 3.5446 2.545 2.496 2.545 2.489 2.559 115,989 2.5059 0.00%
2011-04-11 0 3.600 3.600 3.620 3.580 3.600 242,000 869,620 3.5935 2.545 2.545 2.559 2.531 2.545 342,309 2.5404 0.84%
2011-04-08 0 3.570 3.510 3.570 3.580 3.580 10,000 35,800 3.5800 2.524 2.481 2.524 2.531 2.531 14,145 2.5309 -0.28%
2011-04-07 0 3.580 3.500 3.580 3.500 3.580 208,000 729,660 3.5080 2.531 2.474 2.531 2.474 2.531 294,216 2.4800 2.29%
2011-04-06 0 3.500 3.500 3.580 3.500 3.500 36,000 126,000 3.5000 2.474 2.474 2.531 2.474 2.474 50,922 2.4744 0.00%
2011-04-04 0 3.500 3.460 3.490 3.490 3.580 30,000 105,800 3.5267 2.474 2.446 2.467 2.467 2.531 42,435 2.4932 0.00%
2011-04-01 0 3.500 3.470 3.580 3.500 3.510 68,000 238,020 3.5003 2.474 2.453 2.531 2.474 2.481 96,186 2.4746 0.00%
2011-03-31 0 3.500 3.470 3.560 3.500 3.500 10,000 35,000 3.5000 2.474 2.453 2.517 2.474 2.474 14,145 2.4744 -2.23%
2011-03-30 0 3.580 3.560 3.580 3.560 3.580 332,000 1,186,300 3.5732 2.531 2.517 2.531 2.517 2.531 469,615 2.5261 0.56%
2011-03-29 0 3.560 3.530 3.560 3.530 3.560 100,000 353,460 3.5346 2.517 2.496 2.517 2.496 2.517 141,450 2.4988 2.59%
2011-03-28 0 3.470 3.450 3.560 - - 0 0 - 2.453 2.439 2.517 - - 0 - 0.00%
2011-03-25 0 3.470 3.410 3.480 3.400 3.470 124,000 428,640 3.4568 2.453 2.411 2.460 2.404 2.453 175,398 2.4438 2.06%
2011-03-24 0 3.400 3.380 3.460 3.400 3.410 46,000 156,540 3.4030 2.404 2.390 2.446 2.404 2.411 65,067 2.4058 0.00%
2011-03-23 0 3.400 3.390 3.460 3.400 3.410 44,000 149,940 3.4077 2.404 2.397 2.446 2.404 2.411 62,238 2.4091 0.59%
2011-03-22 0 3.380 3.380 3.460 3.380 3.400 32,000 108,400 3.3875 2.390 2.390 2.446 2.390 2.404 45,264 2.3948 0.00%
2011-03-21 0 3.380 3.380 3.440 3.370 3.370 6,000 20,220 3.3700 2.390 2.390 2.432 2.382 2.382 8,487 2.3825 0.30%
2011-03-18 0 3.370 3.370 3.460 3.300 3.360 52,000 171,840 3.3046 2.382 2.382 2.446 2.333 2.375 73,554 2.3362 0.30%
2011-03-17 0 3.360 3.320 3.360 3.330 3.360 96,000 321,360 3.3475 2.375 2.347 2.375 2.354 2.375 135,792 2.3666 -1.18%
2011-03-16 0 3.400 3.400 3.440 3.350 3.430 90,000 305,980 3.3998 2.404 2.404 2.432 2.368 2.425 127,305 2.4035 -2.02%
2011-03-15 0 3.470 3.340 3.470 3.300 3.470 176,000 584,300 3.3199 2.453 2.361 2.453 2.333 2.453 248,952 2.3470 1.46%
2011-03-14 0 3.420 3.410 3.420 3.420 3.460 32,000 110,080 3.4400 2.418 2.411 2.418 2.418 2.446 45,264 2.4320 -2.29%
2011-03-11 0 3.500 3.460 3.540 3.500 3.540 122,000 430,920 3.5321 2.474 2.446 2.503 2.474 2.503 172,569 2.4971 -0.57%
2011-03-10 0 3.520 3.510 3.530 3.520 3.520 20,000 70,400 3.5200 2.489 2.481 2.496 2.489 2.489 28,290 2.4885 0.00%
2011-03-09 0 3.520 3.510 3.530 3.520 3.540 40,000 141,400 3.5350 2.489 2.481 2.496 2.489 2.503 56,580 2.4991 0.57%
2011-03-08 0 3.500 3.450 3.560 3.500 3.500 100,000 350,000 3.5000 2.474 2.439 2.517 2.474 2.474 141,450 2.4744 0.00%
2011-03-07 0 3.500 3.500 3.560 3.500 3.500 52,000 182,000 3.5000 2.474 2.474 2.517 2.474 2.474 73,554 2.4744 0.57%
2011-03-04 0 3.480 3.480 3.490 3.470 3.480 28,000 97,400 3.4786 2.460 2.460 2.467 2.453 2.460 39,606 2.4592 0.00%
2011-03-03 0 3.480 3.480 3.500 3.480 3.520 196,300 686,540 3.4974 2.460 2.460 2.474 2.460 2.489 277,667 2.4725 -2.79%
2011-03-02 0 3.580 3.500 3.580 - - 0 0 - 2.531 2.474 2.531 - - 0 - -0.56%
2011-03-01 0 3.600 3.540 3.600 3.530 3.600 18,000 64,440 3.5800 2.545 2.503 2.545 2.496 2.545 25,461 2.5309 0.28%
2011-02-28 0 3.590 3.530 3.590 - - 0 0 - 2.538 2.496 2.538 - - 0 - -0.28%
2011-02-25 0 3.600 3.510 3.600 3.540 3.600 92,000 326,920 3.5535 2.545 2.481 2.545 2.503 2.545 130,134 2.5122 3.45%
2011-02-24 0 3.480 3.450 3.530 3.480 3.520 32,000 112,320 3.5100 2.460 2.439 2.496 2.460 2.489 45,264 2.4814 -2.79%
2011-02-23 0 3.580 3.530 3.600 3.570 3.580 20,000 71,500 3.5750 2.531 2.496 2.545 2.524 2.531 28,290 2.5274 0.28%
2011-02-22 0 3.570 3.570 3.600 3.570 3.600 348,000 1,250,040 3.5921 2.524 2.524 2.545 2.524 2.545 492,247 2.5395 -1.92%
2011-02-21 0 3.640 3.590 3.640 3.590 3.640 120,000 431,800 3.5983 2.573 2.538 2.573 2.538 2.573 169,740 2.5439 0.00%
2011-02-18 0 3.640 3.580 3.660 3.580 3.640 562,000 2,015,260 3.5859 2.573 2.531 2.587 2.531 2.573 794,950 2.5351 1.11%
2011-02-17 0 3.600 3.500 3.660 3.580 3.610 1,186,000 4,260,580 3.5924 2.545 2.474 2.587 2.531 2.552 1,677,599 2.5397 0.00%
2011-02-16 0 3.600 3.480 3.620 3.600 3.600 80,000 288,000 3.6000 2.545 2.460 2.559 2.545 2.545 113,160 2.5451 -0.55%
2011-02-15 0 3.620 3.480 3.660 3.620 3.620 50,000 181,000 3.6200 2.559 2.460 2.587 2.559 2.559 70,725 2.5592 0.00%
2011-02-14 0 3.620 3.600 3.650 3.600 3.620 554,000 1,994,520 3.6002 2.559 2.545 2.580 2.545 2.559 783,634 2.5452 0.56%
2011-02-11 0 3.600 3.600 3.660 3.580 3.600 682,000 2,453,880 3.5981 2.545 2.545 2.587 2.531 2.545 964,690 2.5437 0.56%
2011-02-10 0 3.580 3.480 3.580 3.600 3.600 22,000 79,200 3.6000 2.531 2.460 2.531 2.545 2.545 31,119 2.5451 -0.56%
2011-02-09 0 3.600 3.500 3.600 3.600 3.630 26,000 93,900 3.6115 2.545 2.474 2.545 2.545 2.566 36,777 2.5532 -0.83%
2011-02-08 0 3.630 3.500 3.750 3.460 3.630 36,000 129,820 3.6061 2.566 2.474 2.651 2.446 2.566 50,922 2.5494 0.83%
2011-02-07 0 3.600 3.600 3.630 3.600 3.600 80,000 288,000 3.6000 2.545 2.545 2.566 2.545 2.545 113,160 2.5451 0.28%
2011-02-02 0 3.590 3.500 3.590 - - 0 0 - 2.538 2.474 2.538 - - 0 - 0.00%
2011-02-01 0 3.590 3.490 3.590 3.450 3.590 28,000 99,500 3.5536 2.538 2.467 2.538 2.439 2.538 39,606 2.5122 0.28%
2011-01-31 0 3.580 3.460 3.580 3.400 3.580 66,000 227,280 3.4436 2.531 2.446 2.531 2.404 2.531 93,357 2.4345 -0.56%
2011-01-28 0 3.600 3.530 3.600 3.530 3.600 38,000 135,980 3.5784 2.545 2.496 2.545 2.496 2.545 53,751 2.5298 0.00%
2011-01-27 0 3.600 3.570 3.620 3.570 3.600 350,000 1,259,380 3.5982 2.545 2.524 2.559 2.524 2.545 495,076 2.5438 0.00%
2011-01-26 0 3.600 3.500 3.600 3.500 3.650 146,000 520,300 3.5637 2.545 2.474 2.545 2.474 2.580 206,517 2.5194 2.86%
2011-01-25 0 3.500 3.460 3.510 3.400 3.550 148,000 515,540 3.4834 2.474 2.446 2.481 2.404 2.510 209,346 2.4626 0.00%
2011-01-24 0 3.500 3.490 3.500 3.490 3.500 30,000 104,800 3.4933 2.474 2.467 2.474 2.467 2.474 42,435 2.4697 -0.28%
2011-01-21 0 3.510 3.510 3.590 - - 0 0 - 2.481 2.481 2.538 - - 0 - 0.00%
2011-01-20 0 3.510 3.510 3.570 3.500 3.600 74,000 261,980 3.5403 2.481 2.481 2.524 2.474 2.545 104,673 2.5028 -0.28%
2011-01-19 0 3.520 3.510 3.540 3.400 3.540 1,182,000 4,066,540 3.4404 2.489 2.481 2.503 2.404 2.503 1,671,941 2.4322 -1.68%
2011-01-18 0 3.580 3.560 3.590 - - 0 0 - 2.531 2.517 2.538 - - 0 - 0.00%
2011-01-17 0 3.580 3.550 3.590 3.530 3.600 92,000 330,780 3.5954 2.531 2.510 2.538 2.496 2.545 130,134 2.5418 -2.45%
2011-01-14 0 3.670 3.600 3.690 3.670 3.700 10,000 36,760 3.6760 2.595 2.545 2.609 2.595 2.616 14,145 2.5988 -0.81%
2011-01-13 0 3.700 3.650 3.750 - - 0 0 - 2.616 2.580 2.651 - - 0 - 0.00%
2011-01-12 0 3.700 3.660 3.750 3.700 3.700 144,000 532,800 3.7000 2.616 2.587 2.651 2.616 2.616 203,688 2.6158 0.00%
2011-01-11 0 3.700 3.650 3.700 3.700 3.700 178,000 658,600 3.7000 2.616 2.580 2.616 2.616 2.616 251,781 2.6158 -1.33%
2011-01-10 0 3.750 3.700 3.760 3.750 3.750 6,000 22,500 3.7500 2.651 2.616 2.658 2.651 2.651 8,487 2.6511 1.35%
2011-01-07 0 3.700 3.700 3.750 3.700 3.800 78,000 291,900 3.7423 2.616 2.616 2.651 2.616 2.686 110,331 2.6457 -1.33%
2011-01-06 0 3.750 3.700 3.750 3.680 3.750 392,000 1,452,820 3.7062 2.651 2.616 2.651 2.602 2.651 554,485 2.6201 0.81%
2011-01-05 0 3.720 3.630 3.750 3.720 3.720 10,000 37,200 3.7200 2.630 2.566 2.651 2.630 2.630 14,145 2.6299 0.00%
2011-01-04 0 3.720 3.700 3.750 3.680 3.740 368,000 1,365,080 3.7095 2.630 2.616 2.651 2.602 2.644 520,537 2.6224 3.33%
2011-01-03 0 3.600 3.540 3.680 - - 0 0 - 2.545 2.503 2.602 - - 0 - 0.00%
2010-12-31 0 3.600 3.600 3.650 - - 0 0 - 2.545 2.545 2.580 - - 0 - 0.00%
2010-12-30 0 3.600 3.600 3.650 3.600 3.600 70,000 252,000 3.6000 2.545 2.545 2.580 2.545 2.545 99,015 2.5451 0.00%
2010-12-29 0 3.600 3.600 3.650 3.600 3.600 30,000 108,300 3.6100 2.545 2.545 2.580 2.545 2.545 42,435 2.5521 -0.83%
2010-12-28 0 3.630 3.580 3.630 3.580 3.650 56,000 202,880 3.6229 2.566 2.531 2.566 2.531 2.580 79,212 2.5612 -0.55%
2010-12-24 0 3.650 3.600 3.650 3.650 3.650 30,000 109,500 3.6500 2.580 2.545 2.580 2.580 2.580 42,435 2.5804 1.39%
2010-12-23 0 3.600 3.580 3.640 - - 0 0 - 2.545 2.531 2.573 - - 0 - 0.00%
2010-12-22 0 3.600 3.580 3.650 3.600 3.600 200,000 720,000 3.6000 2.545 2.531 2.580 2.545 2.545 282,900 2.5451 0.56%
2010-12-21 0 3.580 3.580 3.640 3.580 3.600 22,000 79,160 3.5982 2.531 2.531 2.573 2.531 2.545 31,119 2.5438 -0.56%
2010-12-20 0 3.600 3.560 3.600 3.560 3.600 90,000 321,600 3.5733 2.545 2.517 2.545 2.517 2.545 127,305 2.5262 0.00%
2010-12-17 0 3.600 3.600 3.650 3.600 3.600 12,000 43,200 3.6000 2.545 2.545 2.580 2.545 2.545 16,974 2.5451 0.00%
2010-12-16 0 3.600 3.500 3.600 3.580 3.610 112,000 402,460 3.5934 2.545 2.474 2.545 2.531 2.552 158,424 2.5404 -0.55%
2010-12-15 0 3.620 3.590 3.620 3.580 3.620 276,000 993,320 3.5990 2.559 2.538 2.559 2.531 2.559 390,403 2.5443 -0.55%
2010-12-14 0 3.640 3.610 3.650 3.640 3.650 122,000 444,600 3.6443 2.573 2.552 2.580 2.573 2.580 172,569 2.5764 -0.27%
2010-12-13 0 3.650 3.610 3.660 3.600 3.650 214,000 777,700 3.6341 2.580 2.552 2.587 2.545 2.580 302,703 2.5692 1.39%
2010-12-10 0 3.600 3.580 3.640 3.580 3.600 120,000 431,400 3.5950 2.545 2.531 2.573 2.531 2.545 169,740 2.5415 0.00%
2010-12-09 0 3.600 3.600 3.650 3.580 3.600 448,000 1,612,340 3.5990 2.545 2.545 2.580 2.531 2.545 633,697 2.5443 0.84%
2010-12-08 0 3.570 3.570 3.650 3.550 3.580 44,000 157,400 3.5773 2.524 2.524 2.580 2.510 2.531 62,238 2.5290 0.00%
2010-12-07 0 3.570 3.570 3.650 3.570 3.600 88,000 316,240 3.5936 2.524 2.524 2.580 2.524 2.545 124,476 2.5406 -0.28%
2010-12-06 0 3.580 3.580 3.640 3.580 3.610 78,000 280,580 3.5972 2.531 2.531 2.573 2.531 2.552 110,331 2.5431 -1.65%
2010-12-03 0 3.640 3.600 3.650 3.600 3.640 12,000 43,340 3.6117 2.573 2.545 2.580 2.545 2.573 16,974 2.5533 0.00%
2010-12-02 0 3.640 3.620 3.640 3.620 3.650 188,000 683,300 3.6346 2.573 2.559 2.573 2.559 2.580 265,926 2.5695 0.28%
2010-12-01 0 3.630 3.600 3.630 - - 0 0 - 2.566 2.545 2.566 - - 0 - 0.00%
2010-11-30 0 3.630 3.600 3.630 3.600 3.630 120,000 433,260 3.6105 2.566 2.545 2.566 2.545 2.566 169,740 2.5525 0.83%
2010-11-29 0 3.600 3.600 3.630 3.600 3.600 74,000 266,400 3.6000 2.545 2.545 2.566 2.545 2.545 104,673 2.5451 -0.28%
2010-11-26 0 3.610 3.600 3.620 3.600 3.610 126,000 453,760 3.6013 2.552 2.545 2.559 2.545 2.552 178,227 2.5460 0.00%
2010-11-25 0 3.610 3.410 3.610 3.610 3.610 30,000 108,180 3.6060 2.552 2.411 2.552 2.552 2.552 42,435 2.5493 0.28%
2010-11-24 0 3.600 3.600 3.620 - - 0 0 - 2.545 2.545 2.559 - - 0 - 0.00%
2010-11-23 0 3.600 3.600 3.610 3.570 3.610 290,000 1,042,860 3.5961 2.545 2.545 2.552 2.524 2.552 410,206 2.5423 -0.83%
2010-11-22 0 3.630 3.600 3.630 3.620 3.630 62,000 224,760 3.6252 2.566 2.545 2.566 2.559 2.566 87,699 2.5629 1.11%
2010-11-19 0 3.590 3.590 3.620 3.590 3.590 6,000 21,540 3.5900 2.538 2.538 2.559 2.538 2.538 8,487 2.5380 -0.28%
2010-11-18 0 3.600 3.570 3.620 3.600 3.600 146,000 525,600 3.6000 2.545 2.524 2.559 2.545 2.545 206,517 2.5451 0.84%
2010-11-17 0 3.570 3.570 3.620 3.570 3.590 242,000 866,340 3.5799 2.524 2.524 2.559 2.524 2.538 342,309 2.5309 -0.56%
2010-11-16 0 3.590 3.590 3.640 3.590 3.600 222,000 799,100 3.5995 2.538 2.538 2.573 2.538 2.545 314,019 2.5447 0.56%
2010-11-15 0 3.570 3.570 3.620 3.570 3.600 86,000 307,940 3.5807 2.524 2.524 2.559 2.524 2.545 121,647 2.5314 -0.83%
2010-11-12 0 3.600 3.580 3.620 3.590 3.600 116,000 416,980 3.5947 2.545 2.531 2.559 2.538 2.545 164,082 2.5413 -0.83%
2010-11-11 0 3.630 3.610 3.630 3.600 3.630 126,000 455,260 3.6132 2.566 2.552 2.566 2.545 2.566 178,227 2.5544 1.11%
2010-11-10 0 3.590 3.590 3.620 3.590 3.590 22,000 78,980 3.5900 2.538 2.538 2.559 2.538 2.538 31,119 2.5380 -0.83%
2010-11-09 0 3.620 3.590 3.650 3.620 3.620 36,000 130,320 3.6200 2.559 2.538 2.580 2.559 2.559 50,922 2.5592 -0.55%
2010-11-08 0 3.640 3.620 3.640 3.590 3.650 110,000 400,620 3.6420 2.573 2.559 2.573 2.538 2.580 155,595 2.5748 0.55%
2010-11-05 0 3.620 3.600 3.630 3.590 3.650 148,000 533,460 3.6045 2.559 2.545 2.566 2.538 2.580 209,346 2.5482 -0.82%
2010-11-04 0 3.650 3.630 3.650 3.540 3.650 300,000 1,075,720 3.5857 2.580 2.566 2.580 2.503 2.580 424,351 2.5350 1.67%
2010-11-03 0 3.590 3.510 3.590 3.510 3.600 220,000 780,400 3.5473 2.538 2.481 2.538 2.481 2.545 311,190 2.5078 0.84%
2010-11-02 0 3.560 3.550 3.580 3.400 3.580 376,000 1,320,280 3.5114 2.517 2.510 2.531 2.404 2.531 531,853 2.4824 4.71%
2010-11-01 0 3.400 3.400 3.450 3.300 3.400 253,636 852,719 3.3620 2.404 2.404 2.439 2.333 2.404 358,769 2.3768 2.41%
2010-10-29 0 3.320 3.310 3.330 3.300 3.320 304,000 1,005,000 3.3059 2.347 2.340 2.354 2.333 2.347 430,009 2.3372 2.15%
2010-10-28 0 3.250 3.250 3.290 3.250 3.250 50,000 162,500 3.2500 2.298 2.298 2.326 2.298 2.298 70,725 2.2976 1.56%
2010-10-27 0 3.200 3.200 3.240 3.200 3.200 112,000 358,400 3.2000 2.262 2.262 2.291 2.262 2.262 158,424 2.2623 0.00%
2010-10-26 0 3.200 3.200 3.290 3.200 3.200 38,000 121,600 3.2000 2.262 2.262 2.326 2.262 2.262 53,751 2.2623 0.00%
2010-10-25 0 3.200 3.200 3.250 3.200 3.200 44,000 140,800 3.2000 2.262 2.262 2.298 2.262 2.262 62,238 2.2623 0.00%
2010-10-22 0 3.200 3.100 3.300 3.200 3.200 10,000 32,000 3.2000 2.262 2.192 2.333 2.262 2.262 14,145 2.2623 0.00%
2010-10-21 0 3.200 3.200 3.300 3.200 3.200 20,000 64,000 3.2000 2.262 2.262 2.333 2.262 2.262 28,290 2.2623 0.00%
2010-10-20 0 3.200 3.110 3.300 3.180 3.200 150,000 479,600 3.1973 2.262 2.199 2.333 2.248 2.262 212,175 2.2604 0.00%
2010-10-19 0 3.200 3.180 3.220 3.200 3.200 54,000 172,800 3.2000 2.262 2.248 2.276 2.262 2.262 76,383 2.2623 0.00%
2010-10-18 0 3.200 3.180 3.300 3.200 3.200 50,000 160,000 3.2000 2.262 2.248 2.333 2.262 2.262 70,725 2.2623 0.00%
2010-10-15 0 3.200 3.200 3.300 3.200 3.200 14,000 44,800 3.2000 2.262 2.262 2.333 2.262 2.262 19,803 2.2623 -0.31%
2010-10-14 0 3.210 3.200 3.230 3.200 3.210 82,000 262,680 3.2034 2.269 2.262 2.283 2.262 2.269 115,989 2.2647 0.94%
2010-10-13 0 3.180 3.180 3.240 3.180 3.180 20,000 63,600 3.1800 2.248 2.248 2.291 2.248 2.248 28,290 2.2481 0.00%
2010-10-12 0 3.180 3.180 3.260 3.180 3.210 16,000 51,180 3.1988 2.248 2.248 2.305 2.248 2.269 22,632 2.2614 -0.62%
2010-10-11 0 3.200 3.160 3.300 3.200 3.200 34,000 108,800 3.2000 2.262 2.234 2.333 2.262 2.262 48,093 2.2623 0.00%
2010-10-08 0 3.200 3.160 3.200 3.200 3.400 52,000 171,300 3.2942 2.262 2.234 2.262 2.262 2.404 73,554 2.3289 1.27%
2010-10-07 0 3.160 3.160 3.200 3.160 3.160 88,000 278,080 3.1600 2.234 2.234 2.262 2.234 2.234 124,476 2.2340 0.00%
2010-10-06 0 3.160 3.160 3.170 3.140 3.170 294,000 929,260 3.1607 2.234 2.234 2.241 2.220 2.241 415,864 2.2345 1.28%
2010-10-05 0 3.120 3.120 3.140 3.100 3.100 6,000 18,600 3.1000 2.206 2.206 2.220 2.192 2.192 8,487 2.1916 -0.64%
2010-10-04 0 3.140 3.140 3.150 3.140 3.140 40,000 125,600 3.1400 2.220 2.220 2.227 2.220 2.220 56,580 2.2199 0.00%
2010-09-30 0 3.140 3.100 3.150 3.120 3.140 40,000 125,200 3.1300 2.220 2.192 2.227 2.206 2.220 56,580 2.2128 0.96%
2010-09-29 0 3.110 3.110 3.200 3.100 3.150 104,000 325,100 3.1260 2.199 2.199 2.262 2.192 2.227 147,108 2.2099 -1.27%
2010-09-28 0 3.150 3.150 3.160 3.150 3.160 104,000 330,260 3.1756 2.227 2.227 2.234 2.227 2.234 147,108 2.2450 0.00%
2010-09-27 0 3.150 3.120 3.200 3.150 3.200 116,000 369,680 3.1869 2.227 2.206 2.262 2.227 2.262 164,082 2.2530 -0.32%
2010-09-24 0 3.160 3.110 3.160 3.090 3.160 138,000 431,720 3.1284 2.234 2.199 2.234 2.185 2.234 195,201 2.2117 1.94%
2010-09-22 0 3.100 3.100 3.120 3.080 3.100 164,000 508,320 3.0995 2.192 2.192 2.206 2.177 2.192 231,978 2.1912 0.65%
2010-09-21 0 3.080 3.050 3.100 - - 0 0 - 2.177 2.156 2.192 - - 0 - 0.00%
2010-09-20 0 3.080 3.050 3.080 3.080 3.080 90,000 277,200 3.0800 2.177 2.156 2.177 2.177 2.177 127,305 2.1774 -0.65%
2010-09-17 0 3.100 3.090 3.110 3.090 3.100 72,000 223,080 3.0983 2.192 2.185 2.199 2.185 2.192 101,844 2.1904 -0.64%
2010-09-16 0 3.120 3.090 3.150 3.080 3.120 120,000 371,040 3.0920 2.206 2.185 2.227 2.177 2.206 169,740 2.1859 1.04%
2010-09-15 0 3.100 3.090 3.110 3.100 3.100 262,000 812,200 3.1000 2.183 2.176 2.190 2.183 2.183 372,040 2.1831 0.32%
2010-09-14 0 3.090 3.050 3.090 3.100 3.100 142,000 440,200 3.1000 2.176 2.148 2.176 2.183 2.183 201,640 2.1831 1.31%
2010-09-13 0 3.050 3.030 3.100 3.050 3.100 52,000 159,700 3.0712 2.148 2.134 2.183 2.148 2.183 73,840 2.1628 -1.61%
2010-09-10 0 3.100 3.030 3.100 3.100 3.100 20,000 62,000 3.1000 2.183 2.134 2.183 2.183 2.183 28,400 2.1831 2.31%
2010-09-09 0 3.030 3.050 3.150 3.030 3.050 82,000 250,680 3.0571 2.134 2.148 2.218 2.134 2.148 116,440 2.1529 -0.66%
2010-09-08 0 3.050 3.010 3.060 3.010 3.050 32,000 96,600 3.0188 2.148 2.120 2.155 2.120 2.148 45,440 2.1259 0.99%
2010-09-07 0 3.020 3.020 3.080 - - 0 0 - 2.127 2.127 2.169 - - 0 - 0.33%
2010-09-06 0 3.010 3.010 3.050 3.010 3.010 26,000 78,260 3.0100 2.120 2.120 2.148 2.120 2.120 36,920 2.1197 0.33%
2010-09-03 0 3.000 3.000 3.030 3.000 3.000 32,000 96,000 3.0000 2.113 2.113 2.134 2.113 2.113 45,440 2.1127 -0.99%
2010-09-02 0 3.030 3.000 3.100 2.930 3.030 276,000 830,180 3.0079 2.134 2.113 2.183 2.063 2.134 391,920 2.1182 1.00%
2010-09-01 0 3.000 3.000 3.020 2.900 3.020 308,000 924,700 3.0023 2.113 2.113 2.127 2.042 2.127 437,360 2.1143 3.09%
2010-08-31 0 2.910 2.910 2.990 2.900 2.900 30,000 87,000 2.9000 2.049 2.049 2.106 2.042 2.042 42,600 2.0423 -1.69%
2010-08-30 0 2.960 2.960 2.980 2.960 2.980 24,000 71,120 2.9633 2.085 2.085 2.099 2.085 2.099 34,080 2.0869 -0.67%
2010-08-27 0 2.980 2.950 2.980 2.860 3.150 1,092,000 3,267,840 2.9925 2.099 2.077 2.099 2.014 2.218 1,550,638 2.1074 -6.29%
2010-08-26 0 3.180 3.180 3.210 3.150 3.220 76,000 240,420 3.1634 2.239 2.239 2.261 2.218 2.268 107,920 2.2278 -0.62%
2010-08-25 0 3.200 3.150 3.200 3.150 3.200 314,000 1,001,900 3.1908 2.254 2.218 2.254 2.218 2.254 445,880 2.2470 1.59%
2010-08-24 0 3.150 3.150 3.210 3.150 3.180 192,000 605,140 3.1518 2.218 2.218 2.261 2.218 2.239 272,640 2.2196 -0.63%
2010-08-23 0 3.170 3.170 3.200 3.170 3.170 32,000 101,440 3.1700 2.232 2.232 2.254 2.232 2.232 45,440 2.2324 0.00%
2010-08-20 0 3.170 3.170 3.200 3.170 3.170 8,000 25,360 3.1700 2.232 2.232 2.254 2.232 2.232 11,360 2.2324 0.00%
2010-08-19 0 3.170 3.170 3.200 3.150 3.170 218,000 686,980 3.1513 2.232 2.232 2.254 2.218 2.232 309,560 2.2192 -0.94%
2010-08-18 0 3.200 3.140 3.200 3.150 3.200 268,000 846,100 3.1571 2.254 2.211 2.254 2.218 2.254 380,560 2.2233 4.92%
2010-08-17 0 3.050 3.050 3.150 3.050 3.050 10,000 30,500 3.0500 2.148 2.148 2.218 2.148 2.148 14,200 2.1479 -3.17%
2010-08-16 0 3.150 3.070 3.180 3.150 3.150 200,000 630,000 3.1500 2.218 2.162 2.239 2.218 2.218 284,000 2.2183 -0.94%
2010-08-13 0 3.180 3.180 3.220 3.140 3.180 18,000 57,080 3.1711 2.239 2.239 2.268 2.211 2.239 25,560 2.2332 -0.31%
2010-08-12 0 3.190 3.160 3.200 3.120 3.190 1,208,400 3,860,680 3.1949 2.246 2.225 2.254 2.197 2.246 1,715,926 2.2499 -0.31%
2010-08-11 0 3.200 3.130 3.200 3.190 3.200 288,000 921,300 3.1990 2.254 2.204 2.254 2.246 2.254 408,960 2.2528 0.00%
2010-08-10 0 3.200 3.120 3.190 3.100 3.250 548,000 1,738,600 3.1726 2.254 2.197 2.246 2.183 2.289 778,159 2.2342 2.89%
2010-08-09 0 3.110 3.110 3.180 2.880 3.120 650,000 2,000,640 3.0779 2.190 2.190 2.239 2.028 2.197 922,999 2.1675 1.97%
2010-08-06 0 3.050 3.050 3.080 3.000 3.050 362,000 1,099,320 3.0368 2.148 2.148 2.169 2.113 2.148 514,039 2.1386 1.67%
2010-08-05 0 3.000 3.000 3.020 3.000 3.020 233,966 703,318 3.0061 2.113 2.113 2.127 2.113 2.127 332,231 2.1170 0.33%
2010-08-04 0 2.990 2.960 3.000 2.990 2.990 140,000 418,600 2.9900 2.106 2.085 2.113 2.106 2.106 198,800 2.1056 -0.33%
2010-08-03 0 3.000 2.980 3.020 2.940 3.000 152,000 453,060 2.9807 2.113 2.099 2.127 2.070 2.113 215,840 2.0991 2.39%
2010-08-02 0 2.930 2.920 2.940 2.920 2.930 144,000 420,740 2.9218 2.063 2.056 2.070 2.056 2.063 204,480 2.0576 0.34%
2010-07-30 0 2.920 2.920 2.980 2.920 2.980 24,000 71,280 2.9700 2.056 2.056 2.099 2.056 2.099 34,080 2.0916 -0.68%
2010-07-29 0 2.940 2.910 2.970 2.930 2.940 20,000 58,760 2.9380 2.070 2.049 2.092 2.063 2.070 28,400 2.0690 2.08%
2010-07-28 0 2.880 2.880 2.940 2.880 2.950 164,000 478,760 2.9193 2.028 2.028 2.070 2.028 2.077 232,880 2.0558 -1.37%
2010-07-27 0 2.920 2.920 2.950 2.910 2.930 185,000 540,570 2.9220 2.056 2.056 2.077 2.049 2.063 262,700 2.0577 0.69%
2010-07-26 0 2.900 2.900 2.930 2.880 2.900 88,000 254,400 2.8909 2.042 2.042 2.063 2.028 2.042 124,960 2.0359 0.69%
2010-07-23 0 2.880 2.880 2.900 2.880 2.890 10,000 28,880 2.8880 2.028 2.028 2.042 2.028 2.035 14,200 2.0338 -2.37%
2010-07-22 0 2.950 2.950 2.980 2.930 2.950 60,000 176,700 2.9450 2.077 2.077 2.099 2.063 2.077 85,200 2.0739 0.00%
2010-07-21 0 2.950 2.950 2.970 2.910 2.950 244,000 718,380 2.9442 2.077 2.077 2.092 2.049 2.077 346,480 2.0734 1.37%
2010-07-20 0 2.910 2.910 2.920 2.870 2.910 162,000 468,800 2.8938 2.049 2.049 2.056 2.021 2.049 230,040 2.0379 1.75%
2010-07-19 0 2.860 2.860 2.890 2.860 2.890 64,000 184,460 2.8822 2.014 2.014 2.035 2.014 2.035 90,880 2.0297 -1.04%
2010-07-16 0 2.890 2.890 2.910 2.890 2.890 54,000 156,060 2.8900 2.035 2.035 2.049 2.035 2.035 76,680 2.0352 0.35%
2010-07-15 0 2.880 2.880 2.910 2.880 2.880 50,000 144,000 2.8800 2.028 2.028 2.049 2.028 2.028 71,000 2.0282 0.00%
2010-07-14 0 2.880 2.880 2.900 2.880 2.880 40,000 115,200 2.8800 2.028 2.028 2.042 2.028 2.028 56,800 2.0282 -0.35%
2010-07-13 0 2.890 2.880 2.920 2.880 2.890 10,000 28,860 2.8860 2.035 2.028 2.056 2.028 2.035 14,200 2.0324 0.00%
2010-07-12 0 2.890 2.880 2.930 2.870 2.890 690,000 1,980,740 2.8706 2.035 2.028 2.063 2.021 2.035 979,799 2.0216 0.70%
2010-07-09 0 2.870 2.750 2.880 - - 0 0 - 2.021 1.937 2.028 - - 0 - 0.00%
2010-07-08 0 2.870 2.860 2.880 2.870 2.880 14,000 40,240 2.8743 2.021 2.014 2.028 2.021 2.028 19,880 2.0241 0.35%
2010-07-07 0 2.860 2.840 2.860 2.860 2.860 10,000 28,600 2.8600 2.014 2.000 2.014 2.014 2.014 14,200 2.0141 -0.35%
2010-07-06 0 2.870 2.870 2.880 2.850 2.930 318,000 911,000 2.8648 2.021 2.021 2.028 2.007 2.063 451,560 2.0175 0.35%
2010-07-05 0 2.860 2.860 2.900 2.850 2.850 212,000 604,640 2.8521 2.014 2.014 2.042 2.007 2.007 301,040 2.0085 0.00%
2010-07-02 0 2.860 2.800 2.950 - - 910 2,275 2.5000 2.014 1.972 2.077 - - 1,292 1.7606 0.00%
2010-06-30 0 2.860 2.810 2.860 - - 4,000 11,240 2.8100 2.014 1.979 2.014 - - 5,680 1.9789 -1.38%
2010-06-29 0 2.900 2.860 2.900 2.860 2.900 80,000 229,800 2.8725 2.042 2.014 2.042 2.014 2.042 113,600 2.0229 1.05%
2010-06-28 0 2.870 2.870 2.900 - - 0 0 - 2.021 2.021 2.042 - - 0 - 0.00%
2010-06-25 0 2.870 2.870 2.890 2.870 2.880 164,000 470,620 2.8696 2.021 2.021 2.035 2.021 2.028 232,880 2.0209 1.41%
2010-06-24 0 2.830 2.830 2.850 2.800 2.840 88,000 248,460 2.8234 1.993 1.993 2.007 1.972 2.000 124,960 1.9883 0.00%
2010-06-23 0 2.830 2.820 2.830 2.850 2.850 10,000 28,500 2.8500 1.993 1.986 1.993 2.007 2.007 14,200 2.0070 -2.41%
2010-06-22 0 2.900 2.830 2.880 2.860 2.920 230,000 667,980 2.9043 2.042 1.993 2.028 2.014 2.056 326,600 2.0453 -0.68%
2010-06-21 0 2.920 2.870 2.900 2.870 2.920 570,000 1,660,980 2.9140 2.056 2.021 2.042 2.021 2.056 809,399 2.0521 3.55%
2010-06-18 0 2.820 2.790 2.820 - - 0 0 - 1.986 1.965 1.986 - - 0 - -1.05%
2010-06-17 0 2.850 2.770 2.880 2.820 2.850 50,000 141,600 2.8320 2.007 1.951 2.028 1.986 2.007 71,000 1.9944 0.00%
2010-06-15 0 2.850 2.770 2.850 2.790 2.850 18,000 51,180 2.8433 2.007 1.951 2.007 1.965 2.007 25,560 2.0023 2.15%
2010-06-14 0 2.790 2.790 2.830 2.760 2.810 64,000 178,240 2.7850 1.965 1.965 1.993 1.944 1.979 90,880 1.9613 -0.36%
2010-06-11 0 2.800 2.800 2.880 2.750 2.750 2,000 5,500 2.7500 1.972 1.972 2.028 1.937 1.937 2,840 1.9366 0.00%
2010-06-10 0 2.800 2.800 2.870 2.770 2.870 4,000 11,280 2.8200 1.972 1.972 2.021 1.951 2.021 5,680 1.9859 -2.44%
2010-06-09 0 2.870 2.770 2.880 2.730 2.870 74,000 208,400 2.8162 2.021 1.951 2.028 1.923 2.021 105,080 1.9833 4.36%
2010-06-08 0 2.750 2.740 2.790 2.750 2.750 8,000 22,000 2.7500 1.937 1.930 1.965 1.937 1.937 11,360 1.9366 -1.43%
2010-06-07 0 2.790 2.760 2.790 2.710 2.790 126,000 348,300 2.7643 1.965 1.944 1.965 1.908 1.965 178,920 1.9467 0.00%
2010-06-04 0 2.790 2.780 2.880 2.780 2.820 292,000 823,000 2.8185 1.965 1.958 2.028 1.958 1.986 414,640 1.9849 -0.36%
2010-06-03 0 2.800 2.780 2.830 2.770 2.800 120,000 335,300 2.7942 1.972 1.958 1.993 1.951 1.972 170,400 1.9677 1.08%
2010-06-02 0 2.770 2.760 2.770 2.750 2.770 342,000 942,600 2.7561 1.951 1.944 1.951 1.937 1.951 485,640 1.9409 -0.36%
2010-06-01 0 2.780 2.760 2.780 2.750 2.780 102,000 280,560 2.7506 1.958 1.944 1.958 1.937 1.958 144,840 1.9370 1.09%
2010-05-31 0 2.750 2.750 2.790 2.750 2.770 178,000 491,000 2.7584 1.937 1.937 1.965 1.937 1.951 252,760 1.9426 0.00%
2010-05-28 0 2.750 2.750 2.770 2.700 2.760 220,000 604,000 2.7455 1.937 1.937 1.951 1.901 1.944 312,400 1.9334 -0.36%
2010-05-27 0 2.760 2.760 2.800 2.740 2.760 124,000 341,440 2.7535 1.944 1.944 1.972 1.930 1.944 176,080 1.9391 0.00%
2010-05-26 0 2.760 2.740 2.750 2.740 2.760 484,000 1,331,440 2.7509 1.944 1.930 1.937 1.930 1.944 687,279 1.9373 0.00%
2010-05-25 0 2.760 2.730 2.760 2.720 2.780 516,000 1,415,800 2.7438 1.944 1.923 1.944 1.915 1.958 732,719 1.9323 0.00%
2010-05-24 0 2.760 2.760 2.790 2.660 2.800 788,000 2,149,980 2.7284 1.944 1.944 1.965 1.873 1.972 1,118,959 1.9214 4.15%
2010-05-20 0 2.650 2.650 2.680 2.630 2.700 252,000 673,920 2.6743 1.866 1.866 1.887 1.852 1.901 357,840 1.8833 -1.49%
2010-05-19 0 2.690 2.690 2.720 2.620 2.650 20,000 52,840 2.6420 1.894 1.894 1.915 1.845 1.866 28,400 1.8606 -1.47%
2010-05-18 0 2.730 2.730 2.890 2.710 2.760 100,000 272,300 2.7230 1.923 1.923 2.035 1.908 1.944 142,000 1.9176 0.00%
2010-05-17 0 2.730 2.720 2.740 2.700 2.730 1,332,000 3,608,080 2.7088 1.923 1.915 1.930 1.901 1.923 1,891,438 1.9076 -0.36%
2010-05-14 0 2.740 2.660 2.740 2.750 2.750 16,000 44,000 2.7500 1.930 1.873 1.930 1.937 1.937 22,720 1.9366 0.00%
2010-05-13 0 2.740 2.730 2.780 2.660 2.750 232,000 635,320 2.7384 1.930 1.923 1.958 1.873 1.937 329,440 1.9285 1.48%
2010-05-12 0 2.700 2.680 2.740 2.670 2.740 424,000 1,149,140 2.7102 1.901 1.887 1.930 1.880 1.930 602,079 1.9086 0.00%
2010-05-11 0 2.700 2.700 2.720 2.670 2.750 22,000 59,480 2.7036 1.901 1.901 1.915 1.880 1.937 31,240 1.9040 -1.82%
2010-05-10 0 2.750 2.710 2.760 2.650 2.820 3,080,000 8,539,600 2.7726 1.937 1.908 1.944 1.866 1.986 4,373,596 1.9525 5.36%
2010-05-07 0 2.610 2.610 2.650 2.610 2.650 234,500 616,555 2.6292 1.838 1.838 1.866 1.838 1.866 332,990 1.8516 -1.51%
2010-05-06 0 2.650 2.640 2.700 2.650 2.750 292,000 788,560 2.7005 1.866 1.859 1.901 1.866 1.937 414,640 1.9018 -3.64%
2010-05-05 0 2.750 2.740 2.750 2.700 2.760 132,000 360,000 2.7273 1.937 1.930 1.937 1.901 1.944 187,440 1.9206 -0.72%
2010-05-04 0 2.770 2.740 2.770 2.700 2.800 526,000 1,452,440 2.7613 1.951 1.930 1.951 1.901 1.972 746,919 1.9446 -1.07%
2010-05-03 0 2.800 2.780 2.860 2.780 2.880 20,000 56,440 2.8220 1.972 1.958 2.014 1.958 2.028 28,400 1.9873 -1.41%
2010-04-30 0 2.840 2.840 2.900 2.800 2.900 74,000 211,380 2.8565 2.000 2.000 2.042 1.972 2.042 105,080 2.0116 0.00%
2010-04-29 0 2.840 2.830 2.870 2.840 2.850 214,000 609,660 2.8489 2.000 1.993 2.021 2.000 2.007 303,880 2.0063 1.97%
2010-04-28 0 2.850 2.850 2.870 2.830 2.880 44,000 126,140 2.8668 1.961 1.961 1.975 1.948 1.982 63,938 1.9728 0.35%
2010-04-27 0 2.840 2.830 2.850 2.840 2.850 338,000 961,480 2.8446 1.954 1.948 1.961 1.954 1.961 491,161 1.9576 -1.39%
2010-04-26 0 2.880 2.880 2.920 2.860 2.950 142,000 410,360 2.8899 1.982 1.982 2.009 1.968 2.030 206,346 1.9887 -0.69%
2010-04-23 0 2.900 2.890 2.900 2.900 2.920 274,000 795,960 2.9050 1.996 1.989 1.996 1.996 2.009 398,160 1.9991 0.00%
2010-04-22 0 2.900 2.900 2.960 2.900 2.920 74,000 214,880 2.9038 1.996 1.996 2.037 1.996 2.009 107,532 1.9983 -2.03%
2010-04-21 0 2.960 2.950 2.990 2.950 2.960 100,000 295,500 2.9550 2.037 2.030 2.058 2.030 2.037 145,314 2.0335 0.34%
2010-04-20 0 2.950 2.940 2.950 2.930 2.950 234,000 687,180 2.9367 2.030 2.023 2.030 2.016 2.030 340,035 2.0209 -0.34%
2010-04-19 0 2.960 2.960 2.970 2.960 2.980 70,000 207,680 2.9669 2.037 2.037 2.044 2.037 2.051 101,720 2.0417 -1.99%
2010-04-16 0 3.020 2.980 3.020 3.020 3.020 2,000 6,040 3.0200 2.078 2.051 2.078 2.078 2.078 2,906 2.0783 1.34%
2010-04-15 0 2.980 2.980 3.010 2.980 3.040 178,000 532,020 2.9889 2.051 2.051 2.071 2.051 2.092 258,659 2.0568 -0.33%
2010-04-14 0 2.990 2.980 3.000 2.980 3.000 398,000 1,190,880 2.9922 2.058 2.051 2.064 2.051 2.064 578,350 2.0591 -0.66%
2010-04-13 0 3.010 2.990 3.010 3.000 3.010 70,000 210,280 3.0040 2.071 2.058 2.071 2.064 2.071 101,720 2.0672 0.00%
2010-04-12 0 3.010 2.990 3.020 3.000 3.040 434,000 1,307,260 3.0121 2.071 2.058 2.078 2.064 2.092 630,663 2.0728 0.33%
2010-04-09 0 3.000 3.000 3.050 2.980 3.000 76,000 227,460 2.9929 2.064 2.064 2.099 2.051 2.064 110,439 2.0596 -1.64%
2010-04-08 0 3.050 2.990 3.050 2.980 3.050 16,000 48,420 3.0263 2.099 2.058 2.099 2.051 2.099 23,250 2.0826 0.00%
2010-04-07 0 3.050 3.020 3.050 3.030 3.050 62,000 188,500 3.0403 2.099 2.078 2.099 2.085 2.099 90,095 2.0922 0.33%
2010-04-01 0 3.040 3.030 3.050 3.020 3.040 136,000 411,240 3.0238 2.092 2.085 2.099 2.078 2.092 197,627 2.0809 0.33%
2010-03-31 0 3.030 3.030 3.040 3.020 3.030 56,000 169,620 3.0289 2.085 2.085 2.092 2.078 2.085 81,376 2.0844 -0.66%
2010-03-30 0 3.050 3.040 3.050 3.030 3.050 406,000 1,231,380 3.0330 2.099 2.092 2.099 2.085 2.099 589,975 2.0872 0.66%
2010-03-29 0 3.030 3.030 3.060 3.030 3.060 150,000 455,160 3.0344 2.085 2.085 2.106 2.085 2.106 217,971 2.0882 0.00%
2010-03-26 0 3.030 3.030 3.060 3.030 3.070 170,000 516,260 3.0368 2.085 2.085 2.106 2.085 2.113 247,034 2.0898 0.33%
2010-03-25 0 3.020 3.000 3.030 3.000 3.030 32,000 96,620 3.0194 2.078 2.064 2.085 2.064 2.085 46,500 2.0778 0.67%
2010-03-24 0 3.000 3.000 3.020 3.000 3.040 64,000 193,660 3.0259 2.064 2.064 2.078 2.064 2.092 93,001 2.0823 -0.99%
2010-03-23 0 3.030 3.000 3.040 3.000 3.030 14,000 42,060 3.0043 2.085 2.064 2.092 2.064 2.085 20,344 2.0674 1.00%
2010-03-22 0 3.000 3.000 3.040 3.000 3.010 56,000 168,420 3.0075 2.064 2.064 2.092 2.064 2.071 81,376 2.0697 0.00%
2010-03-19 0 3.000 3.010 3.050 3.000 3.030 52,000 156,920 3.0177 2.064 2.071 2.099 2.064 2.085 75,563 2.0767 -0.66%
2010-03-18 0 3.020 3.020 3.050 3.020 3.050 236,000 714,260 3.0265 2.078 2.078 2.099 2.078 2.099 342,941 2.0827 -0.33%
2010-03-17 0 3.030 3.030 3.040 3.030 3.050 172,000 522,040 3.0351 2.085 2.085 2.092 2.085 2.099 249,940 2.0887 -0.33%
2010-03-16 0 3.040 3.040 3.060 3.040 3.060 332,000 1,009,840 3.0417 2.092 2.092 2.106 2.092 2.106 482,443 2.0932 0.66%
2010-03-15 0 3.020 3.020 3.060 3.020 3.050 110,000 332,560 3.0233 2.078 2.078 2.106 2.078 2.099 159,845 2.0805 -0.33%
2010-03-12 0 3.030 3.020 3.040 3.020 3.050 296,000 896,520 3.0288 2.085 2.078 2.092 2.078 2.099 430,130 2.0843 0.33%
2010-03-11 0 3.020 3.000 3.030 2.970 3.020 52,000 156,080 3.0015 2.078 2.064 2.085 2.044 2.078 75,563 2.0656 0.67%
2010-03-10 0 3.000 2.990 3.000 3.000 3.020 304,000 912,180 3.0006 2.064 2.058 2.064 2.064 2.078 441,755 2.0649 -0.33%
2010-03-09 0 3.010 3.010 3.020 2.980 3.010 618,000 1,854,120 3.0002 2.071 2.071 2.078 2.051 2.071 898,041 2.0646 1.35%
2010-03-08 0 2.970 2.970 3.020 2.970 3.000 92,000 275,020 2.9893 2.044 2.044 2.078 2.044 2.064 133,689 2.0572 -1.00%
2010-03-05 0 3.000 2.990 3.010 3.000 3.010 50,000 150,200 3.0040 2.064 2.058 2.071 2.064 2.071 72,657 2.0672 -0.33%
2010-03-04 0 3.010 2.990 3.010 2.980 3.050 136,000 411,080 3.0226 2.071 2.058 2.071 2.051 2.099 197,627 2.0801 1.01%
2010-03-03 0 2.980 2.960 3.050 2.980 3.050 32,000 96,080 3.0025 2.051 2.037 2.099 2.051 2.099 46,500 2.0662 -1.32%
2010-03-02 0 3.020 3.000 3.020 3.000 3.020 90,000 271,220 3.0136 2.078 2.064 2.078 2.064 2.078 130,783 2.0738 0.33%
2010-03-01 0 3.010 2.980 3.010 2.980 3.010 60,000 179,700 2.9950 2.071 2.051 2.071 2.051 2.071 87,188 2.0611 2.03%
2010-02-26 0 2.950 2.950 3.000 2.920 2.950 90,000 264,600 2.9400 2.030 2.030 2.064 2.009 2.030 130,783 2.0232 0.00%
2010-02-25 0 2.950 2.900 2.950 2.900 2.950 14,000 40,800 2.9143 2.030 1.996 2.030 1.996 2.030 20,344 2.0055 0.00%
2010-02-24 0 2.950 2.950 3.000 2.880 2.880 10,000 28,800 2.8800 2.030 2.030 2.064 1.982 1.982 14,531 1.9819 -1.01%
2010-02-23 0 2.980 2.870 2.980 2.990 2.990 19,000 56,810 2.9900 2.051 1.975 2.051 2.058 2.058 27,610 2.0576 0.00%
2010-02-22 0 2.980 2.970 2.980 2.920 2.980 36,000 106,360 2.9544 2.051 2.044 2.051 2.009 2.051 52,313 2.0331 0.68%
2010-02-19 0 2.960 2.880 2.960 2.850 2.990 28,000 80,860 2.8879 2.037 1.982 2.037 1.961 2.058 40,688 1.9873 -0.67%
2010-02-18 0 2.980 2.910 2.980 2.820 2.980 14,000 40,700 2.9071 2.051 2.003 2.051 1.941 2.051 20,344 2.0006 2.41%
2010-02-17 0 2.910 2.910 2.950 2.900 2.900 14,000 40,600 2.9000 2.003 2.003 2.030 1.996 1.996 20,344 1.9957 0.00%
2010-02-12 0 2.910 2.900 2.980 2.900 3.000 238,000 696,020 2.9245 2.003 1.996 2.051 1.996 2.064 345,847 2.0125 0.00%
2010-02-11 0 2.910 2.860 2.910 - - 0 0 - 2.003 1.968 2.003 - - 0 - 0.00%
2010-02-10 0 2.910 2.910 3.000 2.910 2.910 46,000 133,860 2.9100 2.003 2.003 2.064 2.003 2.003 66,844 2.0026 0.34%
2010-02-09 0 2.900 2.900 2.930 2.860 2.900 944,750 2,739,610 2.8998 1.996 1.996 2.016 1.968 1.996 1,372,854 1.9956 0.00%
2010-02-08 0 2.900 2.940 2.970 2.900 2.900 34,000 98,600 2.9000 1.996 2.023 2.044 1.996 1.996 49,407 1.9957 0.00%
2010-02-05 0 2.900 2.900 2.970 2.850 2.900 110,000 317,640 2.8876 1.996 1.996 2.044 1.961 1.996 159,845 1.9872 -1.36%
2010-02-04 0 2.940 2.940 2.950 2.900 2.920 150,000 436,400 2.9093 2.023 2.023 2.030 1.996 2.009 217,971 2.0021 0.34%
2010-02-03 0 2.930 2.910 2.950 2.920 2.930 50,000 146,300 2.9260 2.016 2.003 2.030 2.009 2.016 72,657 2.0136 1.03%
2010-02-02 0 2.900 2.900 2.950 2.850 2.900 95,800 277,340 2.8950 1.996 1.996 2.030 1.961 1.996 139,211 1.9922 3.57%
2010-02-01 0 2.800 2.800 2.820 - - 0 0 - 1.927 1.927 1.941 - - 0 - 1.08%
2010-01-29 0 2.770 2.850 2.920 2.760 2.800 50,000 139,100 2.7820 1.906 1.961 2.009 1.899 1.927 72,657 1.9145 -1.77%
2010-01-28 0 2.820 2.820 2.960 - - 0 0 - 1.941 1.941 2.037 - - 0 - 0.36%
2010-01-27 0 2.810 2.810 2.860 2.810 2.810 48,000 134,800 2.8083 1.934 1.934 1.968 1.934 1.934 69,751 1.9326 1.08%
2010-01-26 0 2.780 2.780 2.860 2.780 2.830 262,000 737,820 2.8161 1.913 1.913 1.968 1.913 1.948 380,723 1.9379 -4.14%
2010-01-25 0 2.900 2.900 2.940 - - 0 0 - 1.996 1.996 2.023 - - 0 - 0.00%
2010-01-22 0 2.900 2.900 2.920 2.830 2.950 180,000 519,580 2.8866 1.996 1.996 2.009 1.948 2.030 261,565 1.9864 -1.69%
2010-01-21 0 2.950 2.950 2.970 2.950 2.970 102,000 301,640 2.9573 2.030 2.030 2.044 2.030 2.044 148,220 2.0351 -1.67%
2010-01-20 0 3.000 3.000 3.040 3.000 3.050 680,000 2,057,560 3.0258 2.064 2.064 2.092 2.064 2.099 988,135 2.0823 0.00%
2010-01-19 0 3.000 3.000 3.020 2.980 3.000 32,000 95,400 2.9813 2.064 2.064 2.078 2.051 2.064 46,500 2.0516 0.67%
2010-01-18 0 2.980 2.980 3.000 2.980 3.000 138,000 413,020 2.9929 2.051 2.051 2.064 2.051 2.064 200,533 2.0596 -1.97%
2010-01-15 0 3.040 3.040 3.050 3.030 3.050 234,000 711,100 3.0389 2.092 2.092 2.099 2.085 2.099 340,035 2.0913 -0.33%
2010-01-14 0 3.050 3.030 3.050 2.950 3.060 626,000 1,893,820 3.0253 2.099 2.085 2.099 2.030 2.106 909,666 2.0819 3.74%
2010-01-13 0 2.940 2.940 2.960 2.900 2.950 970,000 2,837,680 2.9254 2.023 2.023 2.037 1.996 2.030 1,409,546 2.0132 -0.34%
2010-01-12 0 2.950 2.950 2.960 2.920 3.200 196,000 584,280 2.9810 2.030 2.030 2.037 2.009 2.202 284,816 2.0514 1.03%
2010-01-11 0 2.920 2.920 2.940 2.920 2.950 620,000 1,820,140 2.9357 2.009 2.009 2.023 2.009 2.030 900,947 2.0203 0.69%
2010-01-08 0 2.900 2.900 2.920 2.800 2.920 1,174,000 3,406,400 2.9015 1.996 1.996 2.009 1.927 2.009 1,705,987 1.9967 3.57%
2010-01-07 0 2.800 2.800 2.860 2.730 2.860 2,038,000 5,733,160 2.8131 1.927 1.927 1.968 1.879 1.968 2,961,500 1.9359 3.70%
2010-01-06 0 2.700 2.700 2.750 2.670 2.750 726,000 1,959,700 2.6993 1.858 1.858 1.892 1.837 1.892 1,054,980 1.8576 0.75%
2010-01-05 0 2.680 2.680 2.700 2.670 2.690 400,000 1,073,720 2.6843 1.844 1.844 1.858 1.837 1.851 581,256 1.8472 -0.37%
2010-01-04 0 2.690 2.670 2.690 2.660 2.750 230,000 616,020 2.6783 1.851 1.837 1.851 1.831 1.892 334,222 1.8431 -2.18%
2009-12-31 0 2.750 2.740 2.750 2.700 2.750 56,510 153,017 2.7078 1.892 1.886 1.892 1.858 1.892 82,117 1.8634 1.85%
2009-12-30 0 2.700 2.700 2.720 2.650 2.720 1,437,000 3,862,070 2.6876 1.858 1.858 1.872 1.824 1.872 2,088,163 1.8495 1.12%
2009-12-29 0 2.670 2.650 2.670 2.650 2.670 184,000 488,680 2.6559 1.837 1.824 1.837 1.824 1.837 267,378 1.8277 -0.74%
2009-12-28 0 2.690 2.680 2.690 2.650 2.690 378,000 1,012,220 2.6778 1.851 1.844 1.851 1.824 1.851 549,287 1.8428 0.00%
2009-12-24 0 2.690 2.670 2.690 2.650 2.690 176,000 468,880 2.6641 1.851 1.837 1.851 1.824 1.851 255,753 1.8333 1.13%
2009-12-23 0 2.660 2.630 2.660 2.630 2.660 98,800 261,388 2.6456 1.831 1.810 1.831 1.810 1.831 143,570 1.8206 -0.75%
2009-12-22 0 2.680 2.640 2.680 2.680 2.700 186,000 499,180 2.6838 1.844 1.817 1.844 1.844 1.858 270,284 1.8469 -0.37%
2009-12-21 0 2.690 2.630 2.690 2.600 2.700 162,000 428,320 2.6440 1.851 1.810 1.851 1.789 1.858 235,409 1.8195 -0.37%
2009-12-18 0 2.700 2.700 2.710 2.620 2.700 50,000 132,680 2.6536 1.858 1.858 1.865 1.803 1.858 72,657 1.8261 0.00%
2009-12-17 0 2.700 2.640 2.710 2.620 2.700 322,000 858,580 2.6664 1.858 1.817 1.865 1.803 1.858 467,911 1.8349 -1.10%
2009-12-16 0 2.730 2.730 2.750 2.730 2.730 22,000 60,060 2.7300 1.879 1.879 1.892 1.879 1.879 31,969 1.8787 -2.15%
2009-12-15 0 2.790 2.710 2.790 2.660 2.790 14,000 37,620 2.6871 1.920 1.865 1.920 1.831 1.920 20,344 1.8492 1.09%
2009-12-14 0 2.760 2.710 2.800 2.700 2.760 26,000 71,400 2.7462 1.899 1.865 1.927 1.858 1.899 37,782 1.8898 1.85%
2009-12-11 0 2.710 2.710 2.790 2.700 2.800 6,000 16,400 2.7333 1.865 1.865 1.920 1.858 1.927 8,719 1.8810 -3.21%
2009-12-10 0 2.800 2.710 2.800 2.760 2.800 66,000 183,140 2.7748 1.927 1.865 1.927 1.899 1.927 95,907 1.9096 0.72%
2009-12-09 0 2.780 2.690 2.800 2.650 2.800 236,000 650,300 2.7555 1.913 1.851 1.927 1.824 1.927 342,941 1.8962 -0.71%
2009-12-08 0 2.800 2.800 2.830 2.800 2.800 34,000 95,200 2.8000 1.927 1.927 1.948 1.927 1.927 49,407 1.9269 0.00%
2009-12-07 0 2.800 2.730 2.830 - - 0 0 - 1.927 1.879 1.948 - - 0 - 0.00%
2009-12-04 0 2.800 2.800 2.900 2.750 2.830 190,000 530,520 2.7922 1.927 1.927 1.996 1.892 1.948 276,097 1.9215 -1.41%
2009-12-03 0 2.840 2.830 2.850 2.820 2.840 118,000 335,040 2.8393 1.954 1.948 1.961 1.941 1.954 171,471 1.9539 -0.35%
2009-12-02 0 2.850 2.850 2.990 2.830 2.850 156,000 444,560 2.8497 1.961 1.961 2.058 1.948 1.961 226,690 1.9611 0.71%
2009-12-01 0 2.830 2.830 2.950 2.800 3.000 727,090 2,061,214 2.8349 1.948 1.948 2.030 1.927 2.064 1,056,564 1.9509 0.71%
2009-11-30 0 2.810 2.810 2.830 2.780 2.830 1,148,200 3,217,302 2.8020 1.934 1.934 1.948 1.913 1.948 1,668,496 1.9283 2.93%
2009-11-27 0 2.730 2.650 2.730 2.700 2.800 182,000 502,120 2.7589 1.879 1.824 1.879 1.858 1.927 264,472 1.8986 -2.50%
2009-11-26 0 2.800 2.780 2.800 2.780 2.800 42,000 117,480 2.7971 1.927 1.913 1.927 1.913 1.927 61,032 1.9249 0.00%
2009-11-25 0 2.800 2.740 2.800 2.740 2.800 30,000 83,640 2.7880 1.927 1.886 1.927 1.886 1.927 43,594 1.9186 0.00%
2009-11-24 0 2.800 2.740 2.800 2.800 2.800 522,000 1,461,600 2.8000 1.927 1.886 1.927 1.927 1.927 758,539 1.9269 0.00%
2009-11-23 0 2.800 2.730 2.800 2.790 2.800 102,000 285,420 2.7982 1.927 1.879 1.927 1.920 1.927 148,220 1.9256 0.00%
2009-11-20 0 2.800 2.790 2.820 2.710 2.800 70,000 194,720 2.7817 1.927 1.920 1.941 1.865 1.927 101,720 1.9143 0.00%
2009-11-19 0 2.800 2.780 2.800 2.780 2.840 108,000 301,840 2.7948 1.927 1.913 1.927 1.913 1.954 156,939 1.9233 0.00%
2009-11-18 0 2.800 2.700 2.810 2.780 2.810 170,000 475,800 2.7988 1.927 1.858 1.934 1.913 1.934 247,034 1.9261 -1.06%
2009-11-17 0 2.830 2.770 2.830 2.780 2.830 244,000 683,740 2.8022 1.948 1.906 1.948 1.913 1.948 354,566 1.9284 1.07%
2009-11-16 0 2.800 2.800 2.840 2.800 2.850 102,000 287,600 2.8196 1.927 1.927 1.954 1.927 1.961 148,220 1.9404 -1.06%
2009-11-13 0 2.830 2.790 2.830 2.760 2.840 456,000 1,282,500 2.8125 1.948 1.920 1.948 1.899 1.954 662,632 1.9355 2.54%
2009-11-12 0 2.760 2.720 2.780 2.700 2.800 140,000 385,040 2.7503 1.899 1.872 1.913 1.858 1.927 203,440 1.8926 2.22%
2009-11-11 0 2.700 2.680 2.780 2.600 2.900 206,000 550,800 2.6738 1.858 1.844 1.913 1.789 1.996 299,347 1.8400 2.66%
2009-11-10 0 2.630 2.590 2.630 2.630 2.630 146,000 383,580 2.6273 1.810 1.782 1.810 1.810 1.810 212,158 1.8080 0.00%
2009-11-09 0 2.630 2.580 2.630 2.550 2.660 288,000 744,720 2.5858 1.810 1.775 1.810 1.755 1.831 418,504 1.7795 0.38%
2009-11-06 0 2.620 2.570 2.620 2.550 2.640 296,000 761,920 2.5741 1.803 1.769 1.803 1.755 1.817 430,130 1.7714 1.16%
2009-11-05 0 2.590 2.580 2.650 2.590 2.600 90,000 233,400 2.5933 1.782 1.775 1.824 1.782 1.789 130,783 1.7846 -0.77%
2009-11-04 0 2.610 2.610 2.620 2.590 2.610 20,000 51,980 2.5990 1.796 1.796 1.803 1.782 1.796 29,063 1.7885 1.16%
2009-11-03 0 2.580 2.580 2.640 2.580 2.610 31,000 80,320 2.5910 1.775 1.775 1.817 1.775 1.796 45,047 1.7830 -1.53%
2009-11-02 0 2.620 2.580 2.640 2.620 2.620 30,000 78,600 2.6200 1.803 1.775 1.817 1.803 1.803 43,594 1.8030 -0.76%
2009-10-30 0 2.640 2.620 2.640 2.560 2.650 34,000 88,960 2.6165 1.817 1.803 1.817 1.762 1.824 49,407 1.8006 3.94%
2009-10-29 0 2.540 2.540 2.600 2.540 2.620 44,000 114,960 2.6127 1.748 1.748 1.789 1.748 1.803 63,938 1.7980 -4.51%
2009-10-28 0 2.660 2.640 2.680 2.630 2.660 100,000 264,100 2.6410 1.831 1.817 1.844 1.810 1.831 145,314 1.8174 0.76%
2009-10-27 0 2.640 2.640 2.660 2.640 2.640 20,000 52,800 2.6400 1.817 1.817 1.831 1.817 1.817 29,063 1.8168 -1.49%
2009-10-23 0 2.680 2.650 2.680 2.630 2.680 266,000 707,160 2.6585 1.844 1.824 1.844 1.810 1.844 386,535 1.8295 1.13%
2009-10-22 0 2.650 2.600 2.650 2.580 2.650 138,000 361,640 2.6206 1.824 1.789 1.824 1.775 1.824 200,533 1.8034 0.76%
2009-10-21 0 2.630 2.630 2.680 2.630 2.670 126,000 333,940 2.6503 1.810 1.810 1.844 1.810 1.837 183,096 1.8239 0.00%
2009-10-20 0 2.630 2.600 2.640 2.600 2.630 72,000 188,900 2.6236 1.810 1.789 1.817 1.789 1.810 104,626 1.8055 1.15%
2009-10-19 0 2.600 2.600 2.640 2.600 2.610 48,000 125,100 2.6063 1.789 1.789 1.817 1.789 1.796 69,751 1.7935 -1.52%
2009-10-16 0 2.640 2.600 2.650 2.610 2.640 60,000 157,800 2.6300 1.817 1.789 1.824 1.796 1.817 87,188 1.8099 -0.38%
2009-10-15 0 2.650 2.610 2.650 2.600 2.650 162,000 428,360 2.6442 1.824 1.796 1.824 1.789 1.824 235,409 1.8196 0.00%
2009-10-14 0 2.650 2.610 2.650 2.600 2.650 200,000 525,020 2.6251 1.824 1.796 1.824 1.789 1.824 290,628 1.8065 1.92%
2009-10-13 0 2.600 2.580 2.610 2.580 2.610 452,000 1,173,440 2.5961 1.789 1.775 1.796 1.775 1.796 656,819 1.7865 3.17%
2009-10-12 0 2.520 2.510 2.560 - - 0 0 - 1.734 1.727 1.762 - - 0 - 0.00%
2009-10-09 0 2.520 2.520 2.560 2.520 2.560 104,000 264,040 2.5388 1.734 1.734 1.762 1.734 1.762 151,127 1.7471 -2.33%
2009-10-08 0 2.580 2.510 2.580 2.500 2.580 111,000 281,740 2.5382 1.775 1.727 1.775 1.720 1.775 161,299 1.7467 2.38%
2009-10-07 0 2.520 2.480 2.550 2.500 2.520 254,000 635,480 2.5019 1.734 1.707 1.755 1.720 1.734 369,098 1.7217 1.20%
2009-10-06 0 2.490 2.490 2.580 2.470 2.470 100,000 247,000 2.4700 1.714 1.714 1.775 1.700 1.700 145,314 1.6998 -0.80%
2009-10-05 0 2.510 2.470 2.510 2.450 2.510 120,000 296,380 2.4698 1.727 1.700 1.727 1.686 1.727 174,377 1.6997 0.40%
2009-10-02 0 2.500 2.500 2.550 2.490 2.500 44,320 110,528 2.4939 1.720 1.720 1.755 1.714 1.720 64,403 1.7162 -1.96%
2009-09-30 0 2.550 2.550 2.580 2.510 2.550 125,301 316,680 2.5274 1.755 1.755 1.775 1.727 1.755 182,080 1.7392 -1.92%
2009-09-29 0 2.600 2.550 2.600 2.530 2.700 204,000 531,660 2.6062 1.789 1.755 1.789 1.741 1.858 296,441 1.7935 2.77%
2009-09-28 0 2.530 2.510 2.570 2.530 2.530 16,000 40,480 2.5300 1.741 1.727 1.769 1.741 1.741 23,250 1.7411 -2.69%
2009-09-25 0 2.600 2.600 2.630 2.560 2.660 572,000 1,490,360 2.6055 1.789 1.789 1.810 1.762 1.831 831,196 1.7930 1.17%
2009-09-24 0 2.570 2.500 2.570 2.500 2.570 190,000 479,720 2.5248 1.769 1.720 1.769 1.720 1.769 276,097 1.7375 0.78%
2009-09-23 0 2.550 2.510 2.570 2.500 2.550 234,000 586,400 2.5060 1.755 1.727 1.769 1.720 1.755 340,035 1.7245 4.08%
2009-09-22 0 2.450 2.450 2.510 2.450 2.450 368,000 901,600 2.4500 1.686 1.686 1.727 1.686 1.686 534,756 1.6860 -1.21%
2009-09-21 0 2.480 2.450 2.480 2.480 2.520 720,302 1,799,820 2.4987 1.707 1.686 1.707 1.707 1.734 1,046,700 1.7195 0.61%
2009-09-18 0 2.500 2.490 2.500 2.480 2.530 236,000 593,390 2.5144 1.696 1.690 1.696 1.683 1.717 347,810 1.7061 -1.96%
2009-09-17 0 2.550 2.540 2.550 2.550 2.560 310,000 792,400 2.5561 1.730 1.723 1.730 1.730 1.737 456,870 1.7344 -1.16%
2009-09-16 0 2.580 2.550 2.600 2.520 2.580 370,000 948,240 2.5628 1.751 1.730 1.764 1.710 1.751 545,296 1.7389 1.57%
2009-09-15 0 2.540 2.500 2.570 - - 0 0 - 1.723 1.696 1.744 - - 0 - 0.00%
2009-09-14 0 2.540 2.540 2.570 2.530 2.550 40,000 101,720 2.5430 1.723 1.723 1.744 1.717 1.730 58,951 1.7255 -1.17%
2009-09-11 0 2.570 2.530 2.570 2.580 2.580 10,000 25,800 2.5800 1.744 1.717 1.744 1.751 1.751 14,738 1.7506 -0.39%
2009-09-10 0 2.580 2.560 2.580 2.550 2.580 262,000 674,120 2.5730 1.751 1.737 1.751 1.730 1.751 386,129 1.7458 1.18%
2009-09-09 0 2.550 2.530 2.560 2.550 2.550 38,000 96,900 2.5500 1.730 1.717 1.737 1.730 1.730 56,003 1.7303 0.00%
2009-09-08 0 2.550 2.530 2.550 - - 0 0 - 1.730 1.717 1.730 - - 0 - -1.16%
2009-09-07 0 2.580 2.560 2.590 2.540 2.580 134,000 342,520 2.5561 1.751 1.737 1.757 1.723 1.751 197,486 1.7344 1.57%
2009-09-04 0 2.540 2.520 2.540 2.540 2.540 20,000 50,800 2.5400 1.723 1.710 1.723 1.723 1.723 29,475 1.7235 0.40%
2009-09-03 0 2.530 2.520 2.540 2.500 2.540 252,000 635,100 2.5202 1.717 1.710 1.723 1.696 1.723 371,391 1.7101 0.00%
2009-09-02 0 2.530 2.520 2.530 2.520 2.570 193,000 487,400 2.5254 1.717 1.710 1.717 1.710 1.744 284,438 1.7136 0.40%
2009-09-01 0 2.520 2.520 2.540 2.520 2.580 412,000 1,049,120 2.5464 1.710 1.710 1.723 1.710 1.751 607,195 1.7278 0.80%
2009-08-31 0 2.500 2.460 2.540 2.450 2.530 326,000 810,400 2.4859 1.696 1.669 1.723 1.662 1.717 480,450 1.6868 -0.40%
2009-08-28 0 2.510 2.500 2.530 2.500 2.510 462,000 1,156,520 2.5033 1.703 1.696 1.717 1.696 1.703 680,883 1.6986 0.80%
2009-08-27 0 2.490 2.480 2.490 2.490 2.540 680,000 1,703,760 2.5055 1.690 1.683 1.690 1.690 1.723 1,002,166 1.7001 -1.97%
2009-08-26 0 2.540 2.500 2.540 2.540 2.550 50,000 127,100 2.5420 1.723 1.696 1.723 1.723 1.730 73,689 1.7248 0.40%
2009-08-25 0 2.530 2.500 2.530 2.460 2.530 80,000 199,600 2.4950 1.717 1.696 1.717 1.669 1.717 117,902 1.6929 2.85%
2009-08-24 0 2.460 2.440 2.540 2.390 2.540 900,000 2,204,400 2.4493 1.669 1.656 1.723 1.622 1.723 1,326,396 1.6619 0.41%
2009-08-21 0 2.450 2.450 2.600 2.440 2.450 86,000 210,300 2.4453 1.662 1.662 1.764 1.656 1.662 126,744 1.6592 1.24%
2009-08-20 0 2.420 2.390 2.430 2.380 2.420 48,000 114,860 2.3929 1.642 1.622 1.649 1.615 1.642 70,741 1.6237 0.83%
2009-08-19 0 2.400 2.400 2.420 2.380 2.400 72,000 172,600 2.3972 1.628 1.628 1.642 1.615 1.628 106,112 1.6266 0.00%
2009-08-18 0 2.400 2.380 2.420 2.350 2.420 124,000 297,040 2.3955 1.628 1.615 1.642 1.595 1.642 182,748 1.6254 -0.83%
2009-08-17 0 2.420 2.410 2.430 2.400 2.450 336,000 812,720 2.4188 1.642 1.635 1.649 1.628 1.662 495,188 1.6412 -2.02%
2009-08-14 0 2.470 2.470 2.520 2.460 2.520 224,000 557,420 2.4885 1.676 1.676 1.710 1.669 1.710 330,125 1.6885 -1.98%
2009-08-13 0 2.520 2.510 2.520 2.520 2.530 224,000 568,120 2.5363 1.710 1.703 1.710 1.710 1.717 330,125 1.7209 -0.40%
2009-08-12 0 2.530 2.530 2.570 2.530 2.580 222,000 570,380 2.5693 1.717 1.717 1.744 1.717 1.751 327,178 1.7433 -1.56%
2009-08-11 0 2.570 2.560 2.580 2.570 2.570 274,000 704,180 2.5700 1.744 1.737 1.751 1.744 1.744 403,814 1.7438 0.00%
2009-08-10 0 2.570 2.560 2.570 2.550 2.570 246,000 630,800 2.5642 1.744 1.737 1.744 1.730 1.744 362,548 1.7399 0.39%
2009-08-07 0 2.560 2.550 2.580 2.560 2.560 370,000 947,200 2.5600 1.737 1.730 1.751 1.737 1.737 545,296 1.7370 -0.78%
2009-08-06 0 2.580 2.560 2.590 2.550 2.580 150,000 386,300 2.5753 1.751 1.737 1.757 1.730 1.751 221,066 1.7474 0.39%
2009-08-05 0 2.570 2.560 2.570 2.560 2.600 366,000 944,600 2.5809 1.744 1.737 1.744 1.737 1.764 539,401 1.7512 -0.39%
2009-08-04 0 2.580 2.580 2.590 2.570 2.600 547,000 1,415,860 2.5884 1.751 1.751 1.757 1.744 1.764 806,154 1.7563 -0.39%
2009-08-03 0 2.590 2.570 2.590 2.560 2.630 280,000 724,140 2.5862 1.757 1.744 1.757 1.737 1.785 412,656 1.7548 0.00%
2009-07-31 0 2.590 2.560 2.590 2.540 2.590 563,532 1,443,470 2.5615 1.757 1.737 1.757 1.723 1.757 830,518 1.7380 0.78%
2009-07-30 0 2.570 2.530 2.570 2.520 2.580 122,000 312,540 2.5618 1.744 1.717 1.744 1.710 1.751 179,800 1.7383 2.80%
2009-07-29 0 2.500 2.500 2.560 2.500 2.610 244,000 625,440 2.5633 1.696 1.696 1.737 1.696 1.771 359,601 1.7393 -1.96%
2009-07-28 0 2.550 2.550 2.560 2.540 2.580 488,000 1,248,820 2.5591 1.730 1.730 1.737 1.723 1.751 719,201 1.7364 0.39%
2009-07-27 0 2.540 2.540 2.600 2.530 2.600 680,000 1,727,800 2.5409 1.723 1.723 1.764 1.717 1.764 1,002,166 1.7241 -1.17%
2009-07-24 0 2.570 2.530 2.570 2.520 2.600 141,000 360,600 2.5574 1.744 1.717 1.744 1.710 1.764 207,802 1.7353 1.18%
2009-07-23 0 2.540 2.530 2.570 2.530 2.560 852,000 2,161,180 2.5366 1.723 1.717 1.744 1.717 1.737 1,255,655 1.7212 0.40%
2009-07-22 0 2.530 2.520 2.540 2.530 2.580 398,000 1,009,080 2.5354 1.717 1.710 1.723 1.717 1.751 586,562 1.7203 -0.39%
2009-07-21 0 2.540 2.520 2.540 2.520 2.540 480,000 1,212,780 2.5266 1.723 1.710 1.723 1.710 1.723 707,411 1.7144 0.40%
2009-07-20 0 2.530 2.530 2.580 2.520 2.540 590,000 1,491,940 2.5287 1.717 1.717 1.751 1.710 1.723 869,526 1.7158 0.40%
2009-07-17 0 2.520 2.510 2.540 2.450 2.550 442,000 1,111,000 2.5136 1.710 1.703 1.723 1.662 1.730 651,408 1.7055 0.80%
2009-07-16 0 2.500 2.450 2.520 2.500 2.540 376,000 946,220 2.5165 1.696 1.662 1.710 1.696 1.723 554,139 1.7076 -1.19%
2009-07-15 0 2.530 2.460 2.530 2.460 2.530 482,000 1,198,760 2.4871 1.717 1.669 1.717 1.669 1.717 710,359 1.6875 3.27%
2009-07-14 0 2.450 2.430 2.450 2.250 2.470 524,000 1,281,860 2.4463 1.662 1.649 1.662 1.527 1.676 772,257 1.6599 1.66%
2009-07-13 0 2.410 2.400 2.410 2.400 2.450 200,000 483,040 2.4152 1.635 1.628 1.635 1.628 1.662 294,755 1.6388 1.69%
2009-07-10 0 2.370 2.370 2.400 2.360 2.400 232,000 550,580 2.3732 1.608 1.608 1.628 1.601 1.628 341,915 1.6103 -1.25%
2009-07-09 0 2.400 2.350 2.400 2.310 2.400 112,000 261,400 2.3339 1.628 1.595 1.628 1.567 1.628 165,063 1.5836 1.27%
2009-07-08 0 2.370 2.330 2.380 2.320 2.370 66,000 154,620 2.3427 1.608 1.581 1.615 1.574 1.608 97,269 1.5896 0.42%
2009-07-07 0 2.360 2.360 2.390 2.350 2.350 20,000 47,000 2.3500 1.601 1.601 1.622 1.595 1.595 29,475 1.5945 -0.42%
2009-07-06 0 2.370 2.350 2.390 2.370 2.400 86,000 204,600 2.3791 1.608 1.595 1.622 1.608 1.628 126,744 1.6143 -1.25%
2009-07-03 0 2.400 2.350 2.420 2.350 2.400 32,000 76,260 2.3831 1.628 1.595 1.642 1.595 1.628 47,161 1.6170 0.42%
2009-07-02 0 2.390 2.360 2.390 2.380 2.400 146,000 349,840 2.3962 1.622 1.601 1.622 1.615 1.628 215,171 1.6259 0.84%
2009-06-30 0 2.370 2.370 2.400 2.350 2.420 50,000 118,140 2.3628 1.608 1.608 1.628 1.595 1.642 73,689 1.6032 0.00%
2009-06-29 0 2.370 2.370 2.400 2.360 2.400 32,000 76,400 2.3875 1.608 1.608 1.628 1.601 1.628 47,161 1.6200 -0.84%
2009-06-26 0 2.390 2.390 2.420 2.350 2.380 134,000 315,320 2.3531 1.622 1.622 1.642 1.595 1.615 197,486 1.5967 1.70%
2009-06-25 0 2.350 2.330 2.350 2.320 2.400 698,000 1,640,620 2.3505 1.595 1.581 1.595 1.574 1.628 1,028,694 1.5949 0.00%
2009-06-24 0 2.350 2.280 2.350 2.350 2.350 14,000 32,900 2.3500 1.595 1.547 1.595 1.595 1.595 20,633 1.5945 0.00%
2009-06-23 0 2.350 2.350 2.390 2.320 2.350 86,000 200,740 2.3342 1.595 1.595 1.622 1.574 1.595 126,744 1.5838 -1.67%
2009-06-22 0 2.390 2.390 2.420 2.380 2.420 356,000 855,300 2.4025 1.622 1.622 1.642 1.615 1.642 524,663 1.6302 -0.42%
2009-06-19 0 2.400 2.400 2.410 2.400 2.420 116,000 279,720 2.4114 1.628 1.628 1.635 1.628 1.642 170,958 1.6362 0.00%
2009-06-18 0 2.400 2.370 2.400 2.400 2.420 178,000 429,280 2.4117 1.628 1.608 1.628 1.628 1.642 262,332 1.6364 -2.04%
2009-06-17 0 2.450 2.450 2.500 2.450 2.500 224,000 557,340 2.4881 1.662 1.662 1.696 1.662 1.696 330,125 1.6883 -2.00%
2009-06-16 0 2.500 2.500 2.510 2.460 2.500 244,000 604,240 2.4764 1.696 1.696 1.703 1.669 1.696 359,601 1.6803 -3.10%
2009-06-15 0 2.580 2.550 2.580 2.580 2.580 244,000 629,520 2.5800 1.751 1.730 1.751 1.751 1.751 359,601 1.7506 -0.77%
2009-06-12 0 2.600 2.580 2.600 2.570 2.650 320,000 826,560 2.5830 1.764 1.751 1.764 1.744 1.798 471,607 1.7526 0.78%
2009-06-11 0 2.580 2.570 2.600 2.580 2.620 296,000 768,380 2.5959 1.751 1.744 1.764 1.751 1.778 436,237 1.7614 -0.77%
2009-06-10 0 2.600 2.590 2.600 2.570 2.620 170,000 441,140 2.5949 1.764 1.757 1.764 1.744 1.778 250,541 1.7607 -0.38%
2009-06-09 0 2.610 2.600 2.620 2.600 2.610 164,000 427,760 2.6083 1.771 1.764 1.778 1.764 1.771 241,699 1.7698 -1.51%
2009-06-08 0 2.650 2.630 2.650 2.600 2.670 440,000 1,157,600 2.6309 1.798 1.785 1.798 1.764 1.812 648,460 1.7852 1.15%
2009-06-05 0 2.620 2.620 2.670 2.610 2.680 286,000 751,160 2.6264 1.778 1.778 1.812 1.771 1.818 421,499 1.7821 -0.38%
2009-06-04 0 2.630 2.620 2.630 2.600 2.680 382,000 1,003,860 2.6279 1.785 1.778 1.785 1.764 1.818 562,981 1.7831 -1.87%
2009-06-03 0 2.680 2.640 2.680 2.620 2.730 261,000 696,520 2.6687 1.818 1.791 1.818 1.778 1.852 384,655 1.8108 3.47%
2009-06-02 0 2.590 2.600 2.620 2.550 2.760 1,242,000 3,285,820 2.6456 1.757 1.764 1.778 1.730 1.873 1,830,426 1.7951 0.00%
2009-06-01 0 2.590 2.590 2.600 2.400 2.600 1,814,000 4,570,560 2.5196 1.757 1.757 1.764 1.628 1.764 2,673,425 1.7096 12.61%
2009-05-29 0 2.300 2.230 2.270 2.150 2.500 1,840,000 4,431,740 2.4086 1.561 1.513 1.540 1.459 1.696 2,711,743 1.6343 -8.00%
2009-05-27 0 2.500 2.450 2.500 2.360 2.580 972,000 2,423,560 2.4934 1.696 1.662 1.696 1.601 1.751 1,432,508 1.6918 10.13%
2009-05-26 0 2.270 2.210 2.270 2.190 2.270 60,000 134,400 2.2400 1.540 1.500 1.540 1.486 1.540 88,426 1.5199 3.65%
2009-05-25 0 2.190 2.190 2.250 2.150 2.200 119,000 260,340 2.1877 1.486 1.486 1.527 1.459 1.493 175,379 1.4844 1.86%
2009-05-22 0 2.150 2.130 2.190 2.150 2.200 92,000 199,080 2.1639 1.459 1.445 1.486 1.459 1.493 135,587 1.4683 -2.71%
2009-05-21 0 2.210 2.210 2.300 2.210 2.230 124,000 275,200 2.2194 1.500 1.500 1.561 1.500 1.513 182,748 1.5059 -0.45%
2009-05-20 0 2.220 2.220 2.250 2.200 2.250 162,000 360,060 2.2226 1.506 1.506 1.527 1.493 1.527 238,751 1.5081 2.30%
2009-05-19 0 2.170 2.170 2.200 2.150 2.200 132,000 289,900 2.1962 1.472 1.472 1.493 1.459 1.493 194,538 1.4902 1.88%
2009-05-18 0 2.130 2.110 2.130 2.110 2.130 20,000 42,460 2.1230 1.445 1.432 1.445 1.432 1.445 29,475 1.4405 1.91%
2009-05-15 0 2.100 2.100 2.120 2.100 2.110 70,000 147,700 2.1100 1.418 1.418 1.432 1.418 1.425 103,658 1.4249 0.48%
2009-05-14 0 2.090 2.090 2.120 2.080 2.130 306,000 640,120 2.0919 1.411 1.411 1.432 1.405 1.438 453,132 1.4127 -3.69%
2009-05-13 0 2.170 2.110 2.170 2.100 2.170 740,000 1,563,080 2.1123 1.465 1.425 1.465 1.418 1.465 1,095,810 1.4264 3.33%
2009-05-12 0 2.100 2.100 2.140 2.100 2.130 658,000 1,394,460 2.1192 1.418 1.418 1.445 1.418 1.438 974,383 1.4311 -1.41%
2009-05-11 0 2.130 2.130 2.180 2.110 2.320 828,000 1,815,400 2.1925 1.438 1.438 1.472 1.425 1.567 1,226,123 1.4806 -0.93%
2009-05-08 0 2.150 2.140 2.150 2.080 2.150 386,000 820,240 2.1250 1.452 1.445 1.452 1.405 1.452 571,598 1.4350 0.00%
2009-05-07 0 2.150 2.130 2.170 2.120 2.170 672,000 1,438,320 2.1404 1.452 1.438 1.465 1.432 1.465 995,114 1.4454 2.87%
2009-05-06 0 2.090 2.100 2.110 2.030 2.110 786,000 1,627,660 2.0708 1.411 1.418 1.425 1.371 1.425 1,163,928 1.3984 0.97%
2009-05-05 0 2.070 2.070 2.090 2.000 2.060 196,000 400,640 2.0441 1.398 1.398 1.411 1.351 1.391 290,242 1.3804 2.99%
2009-05-04 0 2.010 2.000 2.010 1.960 2.020 1,336,000 2,661,720 1.9923 1.357 1.351 1.357 1.324 1.364 1,978,382 1.3454 0.50%
2009-04-30 0 2.000 1.990 2.020 1.990 2.030 1,252,000 2,505,420 2.0011 1.351 1.344 1.364 1.344 1.371 1,853,993 1.3514 0.00%
2009-04-29 0 2.000 1.990 2.000 1.960 2.000 4,378,000 8,656,280 1.9772 1.351 1.344 1.351 1.324 1.351 6,483,051 1.3352 0.00%
2009-04-28 0 2.000 2.000 2.030 1.900 2.050 954,000 1,908,220 2.0002 1.351 1.351 1.371 1.283 1.384 1,412,707 1.3508 0.00%
2009-04-27 0 2.000 2.000 2.020 1.980 2.010 74,000 147,680 1.9957 1.351 1.351 1.364 1.337 1.357 109,581 1.3477 -2.91%
2009-04-24 0 2.060 2.060 2.080 2.010 2.090 66,000 137,300 2.0803 1.391 1.391 1.405 1.357 1.411 97,734 1.4048 -0.48%
2009-04-23 0 2.070 2.070 2.090 2.050 2.070 28,000 57,920 2.0686 1.398 1.398 1.411 1.384 1.398 41,463 1.3969 -0.96%
2009-04-22 0 2.090 2.090 2.110 2.060 2.090 80,000 167,140 2.0893 1.411 1.411 1.425 1.391 1.411 118,466 1.4109 0.00%
2009-04-21 0 2.090 2.080 2.150 2.080 2.150 102,000 214,800 2.1059 1.411 1.405 1.452 1.405 1.452 151,044 1.4221 -4.13%
2009-04-20 0 2.180 2.180 2.200 2.090 2.200 30,000 65,620 2.1873 1.472 1.472 1.486 1.411 1.486 44,425 1.4771 -0.46%
2009-04-17 0 2.190 2.190 2.200 2.090 2.200 202,000 438,120 2.1689 1.479 1.479 1.486 1.411 1.486 299,127 1.4647 2.34%
2009-04-16 0 2.140 2.080 2.140 2.050 2.140 618,000 1,291,740 2.0902 1.445 1.405 1.445 1.384 1.445 915,150 1.4115 2.39%
2009-04-15 0 2.090 2.090 2.130 2.070 2.090 212,000 441,880 2.0843 1.411 1.411 1.438 1.398 1.411 313,935 1.4076 0.97%
2009-04-14 0 2.070 2.050 2.070 2.070 2.100 164,000 340,320 2.0751 1.398 1.384 1.398 1.398 1.418 242,855 1.4013 3.50%
2009-04-09 0 2.000 2.000 2.040 2.000 2.010 100,003 200,206 2.0020 1.351 1.351 1.378 1.351 1.357 148,087 1.3519 1.01%
2009-04-08 0 1.980 1.980 2.030 1.980 2.000 220,000 436,100 1.9823 1.337 1.337 1.371 1.337 1.351 325,781 1.3386 -1.98%
2009-04-07 0 2.020 2.000 2.040 2.000 2.030 102,000 206,060 2.0202 1.364 1.351 1.378 1.351 1.371 151,044 1.3642 -0.49%
2009-04-06 0 2.030 2.020 2.050 1.980 2.030 90,000 181,300 2.0144 1.371 1.364 1.384 1.337 1.371 133,274 1.3604 2.53%
2009-04-03 0 1.980 1.980 2.000 1.970 2.010 170,000 339,300 1.9959 1.337 1.337 1.351 1.330 1.357 251,740 1.3478 0.00%
2009-04-02 0 1.980 1.960 2.000 1.950 2.000 702,000 1,386,420 1.9750 1.337 1.324 1.351 1.317 1.351 1,039,539 1.3337 0.51%
2009-04-01 0 1.970 1.930 1.970 1.810 2.010 388,000 749,700 1.9322 1.330 1.303 1.330 1.222 1.357 574,560 1.3048 2.07%
2009-03-31 0 1.930 1.930 2.000 1.910 1.950 139,000 267,760 1.9263 1.303 1.303 1.351 1.290 1.317 205,835 1.3009 0.00%
2009-03-30 0 1.930 1.900 1.930 1.730 1.930 258,000 490,260 1.9002 1.303 1.283 1.303 1.168 1.303 382,053 1.2832 1.58%
2009-03-27 0 1.900 1.900 1.920 1.900 1.920 60,000 114,200 1.9033 1.283 1.283 1.297 1.283 1.297 88,849 1.2853 -1.55%
2009-03-26 0 1.930 1.900 1.930 1.900 1.930 130,000 247,340 1.9026 1.303 1.283 1.303 1.283 1.303 192,507 1.2848 7.22%
2009-03-25 0 1.800 1.780 1.840 1.800 1.810 32,000 57,660 1.8019 1.216 1.202 1.243 1.216 1.222 47,386 1.2168 0.00%
2009-03-24 0 1.800 1.780 1.820 1.720 1.810 410,000 729,060 1.7782 1.216 1.202 1.229 1.162 1.222 607,138 1.2008 2.86%
2009-03-23 0 1.750 1.750 1.770 1.650 1.760 608,000 1,057,160 1.7388 1.182 1.182 1.195 1.114 1.189 900,341 1.1742 8.02%
2009-03-20 0 1.620 1.610 1.620 1.620 1.810 318,000 535,620 1.6843 1.094 1.087 1.094 1.094 1.222 470,902 1.1374 -10.50%
2009-03-19 0 1.810 1.810 1.830 1.720 1.810 193,000 340,920 1.7664 1.222 1.222 1.236 1.162 1.222 285,799 1.1929 4.02%
2009-03-18 0 1.740 1.740 1.780 1.730 1.760 262,000 458,700 1.7508 1.175 1.175 1.202 1.168 1.189 387,976 1.1823 -0.57%
2009-03-17 0 1.750 1.750 2.000 1.750 1.800 112,000 197,520 1.7636 1.182 1.182 1.351 1.182 1.216 165,852 1.1909 -2.23%
2009-03-16 0 1.790 1.790 1.800 1.790 1.800 140,000 251,760 1.7983 1.209 1.209 1.216 1.209 1.216 207,315 1.2144 -0.56%
2009-03-13 0 1.800 1.760 1.990 1.750 1.850 142,000 258,360 1.8194 1.216 1.189 1.344 1.182 1.249 210,277 1.2287 1.12%
2009-03-12 0 1.780 1.750 1.780 1.750 1.780 184,000 324,480 1.7635 1.202 1.182 1.202 1.182 1.202 272,472 1.1909 1.71%
2009-03-11 0 1.750 1.750 1.780 1.750 1.790 140,000 247,000 1.7643 1.182 1.182 1.202 1.182 1.209 207,315 1.1914 -4.37%
2009-03-10 0 1.830 1.800 1.830 1.800 1.830 44,000 79,800 1.8136 1.236 1.216 1.236 1.216 1.236 65,156 1.2247 0.00%
2009-03-09 0 1.830 1.830 1.900 1.820 1.850 82,000 151,600 1.8488 1.236 1.236 1.283 1.229 1.249 121,428 1.2485 -3.68%
2009-03-06 0 1.900 1.900 1.990 1.810 1.990 260,000 494,240 1.9009 1.283 1.283 1.344 1.222 1.344 385,014 1.2837 -4.52%
2009-03-05 0 1.990 1.930 2.000 1.990 1.990 100,000 199,000 1.9900 1.344 1.303 1.351 1.344 1.344 148,082 1.3438 -0.50%
2009-03-04 0 2.000 2.000 2.020 2.000 2.020 166,000 332,400 2.0024 1.351 1.351 1.364 1.351 1.364 245,817 1.3522 0.00%
2009-03-03 0 2.000 2.000 2.080 2.000 2.000 8,000 16,000 2.0000 1.351 1.351 1.405 1.351 1.351 11,847 1.3506 1.01%
2009-03-02 0 1.980 1.990 2.080 1.980 2.010 132,820 264,198 1.9891 1.337 1.344 1.405 1.337 1.357 196,683 1.3433 -5.71%
2009-02-27 0 2.100 2.010 2.110 2.070 2.100 128,000 266,600 2.0828 1.418 1.357 1.425 1.398 1.418 189,546 1.4065 5.00%
2009-02-26 0 2.000 2.000 2.080 2.000 2.080 188,000 385,800 2.0521 1.351 1.351 1.405 1.351 1.405 278,395 1.3858 -3.85%
2009-02-25 0 2.080 2.000 2.080 1.970 2.080 4,000 8,100 2.0250 1.405 1.351 1.405 1.330 1.405 5,923 1.3675 4.52%
2009-02-24 0 1.990 1.990 2.030 1.990 2.000 38,000 75,640 1.9905 1.344 1.344 1.371 1.344 1.351 56,271 1.3442 -0.50%
2009-02-23 0 2.000 1.910 2.040 - - 0 0 - 1.351 1.290 1.378 - - 0 - 0.00%
2009-02-20 0 2.000 2.000 2.050 2.000 2.020 44,000 88,340 2.0077 1.351 1.351 1.384 1.351 1.364 65,156 1.3558 -0.50%
2009-02-19 0 2.010 2.010 2.050 2.010 2.010 98,000 196,980 2.0100 1.357 1.357 1.384 1.357 1.357 145,121 1.3574 0.50%
2009-02-18 0 2.000 2.000 2.200 2.000 2.020 250,000 501,100 2.0044 1.351 1.351 1.486 1.351 1.364 370,206 1.3536 -2.44%
2009-02-17 0 2.050 2.050 2.160 2.050 2.100 146,000 303,200 2.0767 1.384 1.384 1.459 1.384 1.418 216,200 1.4024 -3.30%
2009-02-16 0 2.120 2.100 2.160 2.100 2.200 54,000 114,160 2.1141 1.432 1.418 1.459 1.418 1.486 79,965 1.4276 0.95%
2009-02-13 0 2.100 2.160 2.200 - - 0 0 - 1.418 1.459 1.486 - - 0 - 0.00%
2009-02-12 0 2.100 2.090 2.160 - - 0 0 - 1.418 1.411 1.459 - - 0 - 0.00%
2009-02-11 0 2.100 2.090 2.160 2.100 2.100 6,000 12,600 2.1000 1.418 1.411 1.459 1.418 1.418 8,885 1.4181 0.00%
2009-02-10 0 2.100 2.100 2.190 2.100 2.100 20,000 42,000 2.1000 1.418 1.418 1.479 1.418 1.418 29,616 1.4181 0.00%
2009-02-09 0 2.100 2.100 2.180 - - 0 0 - 1.418 1.418 1.472 - - 0 - 0.48%
2009-02-06 0 2.090 2.090 2.130 2.090 2.110 2,503,428 5,233,205 2.0904 1.411 1.411 1.438 1.411 1.425 3,707,138 1.4117 0.00%
2009-02-05 0 2.090 2.110 2.150 2.060 2.110 1,520,000 3,157,000 2.0770 1.411 1.425 1.452 1.391 1.425 2,250,854 1.4026 0.97%
2009-02-04 0 2.070 2.060 2.110 2.060 2.070 142,000 293,320 2.0656 1.398 1.391 1.425 1.391 1.398 210,277 1.3949 -1.43%
2009-02-03 0 2.100 2.070 2.100 - - 0 0 - 1.418 1.398 1.418 - - 0 - 0.00%
2009-02-02 0 2.100 2.100 2.150 2.100 2.100 62,000 130,300 2.1016 1.418 1.418 1.452 1.418 1.418 91,811 1.4192 0.00%
2009-01-30 0 2.100 2.100 2.120 2.090 2.100 664,000 1,394,200 2.0997 1.418 1.418 1.432 1.411 1.418 983,268 1.4179 -0.94%
2009-01-29 0 2.120 2.100 2.120 2.100 2.120 150,000 317,000 2.1133 1.432 1.418 1.432 1.418 1.432 222,124 1.4271 0.00%
2009-01-23 0 2.120 2.070 2.160 2.070 2.170 44,000 91,980 2.0905 1.432 1.398 1.459 1.398 1.465 65,156 1.4117 -1.85%
2009-01-22 0 2.160 2.100 2.180 - - 0 0 - 1.459 1.418 1.472 - - 0 - 0.00%
2009-01-21 0 2.160 2.030 2.160 - - 0 0 - 1.459 1.371 1.459 - - 0 - 0.00%
2009-01-20 0 2.160 2.130 2.160 - - 0 0 - 1.459 1.438 1.459 - - 0 - -0.46%
2009-01-19 0 2.170 2.020 2.170 - - 0 0 - 1.465 1.364 1.465 - - 0 - 0.00%
2009-01-16 0 2.170 2.100 2.180 2.110 2.170 26,000 55,620 2.1392 1.465 1.418 1.472 1.425 1.465 38,501 1.4446 3.33%
2009-01-15 0 2.100 2.100 2.150 - - 0 0 - 1.418 1.418 1.452 - - 0 - 0.00%
2009-01-14 0 2.100 2.100 2.190 - - 0 0 - 1.418 1.418 1.479 - - 0 - 0.00%
2009-01-13 0 2.100 2.100 2.140 2.100 2.120 94,000 197,800 2.1043 1.418 1.418 1.445 1.418 1.432 139,198 1.4210 0.00%
2009-01-12 0 2.100 2.100 2.240 2.100 2.100 178,000 373,800 2.1000 1.418 1.418 1.513 1.418 1.418 263,587 1.4181 -0.47%
2009-01-09 0 2.110 2.110 2.200 - - 0 0 - 1.425 1.425 1.486 - - 0 - 0.00%
2009-01-08 0 2.110 2.110 2.160 2.100 2.110 48,000 101,080 2.1058 1.425 1.425 1.459 1.418 1.425 71,080 1.4221 0.48%
2009-01-07 0 2.100 2.100 2.230 2.100 2.100 4,000 8,400 2.1000 1.418 1.418 1.506 1.418 1.418 5,923 1.4181 -0.94%
2009-01-06 0 2.120 2.120 2.140 2.100 2.130 336,000 706,720 2.1033 1.432 1.432 1.445 1.418 1.438 497,557 1.4204 0.95%
2009-01-05 0 2.100 2.060 2.100 2.100 2.110 60,000 126,100 2.1017 1.418 1.391 1.418 1.418 1.425 88,849 1.4193 -0.47%
2009-01-02 0 2.110 1.950 2.190 - - 0 0 - 1.425 1.317 1.479 - - 0 - 0.00%
2008-12-31 0 2.110 2.000 2.180 2.100 2.110 60,000 126,340 2.1057 1.425 1.351 1.472 1.418 1.425 88,849 1.4220 0.96%
2008-12-30 0 2.090 1.970 2.090 - - 0 0 - 1.411 1.330 1.411 - - 0 - 0.00%
2008-12-29 0 2.090 1.970 2.090 2.090 2.090 8,000 16,720 2.0900 1.411 1.330 1.411 1.411 1.411 11,847 1.4114 0.00%
2008-12-24 0 2.090 1.940 2.090 - - 0 0 - 1.411 1.310 1.411 - - 0 - -0.48%
2008-12-23 0 2.100 1.910 2.190 2.100 2.100 10,000 21,000 2.1000 1.418 1.290 1.479 1.418 1.418 14,808 1.4181 -4.55%
2008-12-22 0 2.200 1.970 2.180 2.200 2.200 10,000 22,000 2.2000 1.486 1.330 1.472 1.486 1.486 14,808 1.4857 4.27%
2008-12-19 0 2.110 1.980 2.110 - - 0 0 - 1.425 1.337 1.425 - - 0 - 0.00%
2008-12-18 0 2.110 1.980 2.250 - - 0 0 - 1.425 1.337 1.519 - - 0 - 0.00%
2008-12-17 0 2.110 2.080 2.190 2.000 2.350 40,000 83,200 2.0800 1.425 1.405 1.479 1.351 1.587 59,233 1.4046 -5.38%
2008-12-16 0 2.230 2.000 2.230 2.310 2.310 2,000 4,620 2.3100 1.506 1.351 1.506 1.560 1.560 2,962 1.5599 3.24%
2008-12-15 0 2.160 1.980 2.240 - - 0 0 - 1.459 1.337 1.513 - - 0 - 0.00%
2008-12-12 0 2.160 2.040 2.160 2.030 2.200 16,000 33,400 2.0875 1.459 1.378 1.459 1.371 1.486 23,693 1.4097 4.85%
2008-12-11 0 2.060 2.060 2.180 1.980 2.200 190,000 383,300 2.0174 1.391 1.391 1.472 1.337 1.486 281,357 1.3623 4.04%
2008-12-10 0 1.980 1.980 2.050 1.970 1.990 1,744,000 3,437,480 1.9710 1.337 1.337 1.384 1.330 1.344 2,582,558 1.3310 0.51%
2008-12-09 0 1.970 1.950 1.970 - - 0 0 - 1.330 1.317 1.330 - - 0 - 0.00%
2008-12-08 0 1.970 1.940 1.980 1.970 1.970 14,000 27,580 1.9700 1.330 1.310 1.337 1.330 1.330 20,732 1.3303 0.00%
2008-12-05 0 1.970 1.940 1.970 1.920 1.970 22,000 42,700 1.9409 1.330 1.310 1.330 1.297 1.330 32,578 1.3107 0.00%
2008-12-04 0 1.970 1.940 1.970 1.970 1.970 2,000 3,940 1.9700 1.330 1.310 1.330 1.330 1.330 2,962 1.3303 0.51%
2008-12-03 0 1.960 1.930 1.970 1.960 1.960 10,000 19,600 1.9600 1.324 1.303 1.330 1.324 1.324 14,808 1.3236 0.00%
2008-12-02 0 1.960 1.940 1.960 - - 0 0 - 1.324 1.310 1.324 - - 0 - 0.00%
2008-12-01 0 1.960 1.960 1.980 1.960 1.960 6,000 11,760 1.9600 1.324 1.324 1.337 1.324 1.324 8,885 1.3236 0.00%
2008-11-28 0 1.960 1.960 1.980 1.960 1.960 10,000 19,600 1.9600 1.324 1.324 1.337 1.324 1.324 14,808 1.3236 0.00%
2008-11-27 0 1.960 1.960 1.990 1.960 1.980 218,000 427,680 1.9618 1.324 1.324 1.344 1.324 1.337 322,820 1.3248 -1.01%
2008-11-26 0 1.980 1.970 2.000 1.960 1.980 124,000 243,760 1.9658 1.337 1.330 1.351 1.324 1.337 183,622 1.3275 -0.50%
2008-11-25 0 1.990 1.970 2.000 1.990 2.000 1,276,000 2,545,880 1.9952 1.344 1.330 1.351 1.344 1.351 1,889,532 1.3474 0.00%
2008-11-24 0 1.990 1.950 1.990 1.980 1.990 92,000 182,180 1.9802 1.344 1.317 1.344 1.337 1.344 136,236 1.3372 2.58%
2008-11-21 0 1.940 1.940 1.980 1.910 1.940 34,227 65,891 1.9251 1.310 1.310 1.337 1.290 1.310 50,684 1.3000 -2.51%
2008-11-20 0 1.990 1.950 2.000 1.900 2.000 424,000 816,840 1.9265 1.344 1.317 1.351 1.283 1.351 627,870 1.3010 -0.50%
2008-11-19 0 2.000 2.000 - 1.940 2.000 1,546,000 3,090,140 1.9988 1.351 1.351 - 1.310 1.351 2,289,355 1.3498 1.52%
2008-11-18 0 1.970 1.930 1.970 1.970 1.980 72,000 142,220 1.9753 1.330 1.303 1.330 1.330 1.337 106,619 1.3339 -1.01%
2008-11-17 0 1.990 1.990 2.000 1.950 1.990 214,000 425,700 1.9893 1.344 1.344 1.351 1.317 1.344 316,896 1.3433 -0.50%
2008-11-14 0 2.000 1.970 2.000 1.980 2.080 304,000 607,580 1.9986 1.351 1.330 1.351 1.337 1.405 450,171 1.3497 0.00%
2008-11-13 0 2.000 1.960 2.000 1.950 2.000 240,000 477,900 1.9913 1.351 1.324 1.351 1.317 1.351 355,398 1.3447 0.00%
2008-11-12 0 2.000 1.990 2.060 1.960 2.000 522,000 1,041,740 1.9957 1.351 1.344 1.391 1.324 1.351 772,991 1.3477 -4.31%
2008-11-11 0 2.090 2.010 2.090 2.120 2.120 6,000 12,720 2.1200 1.411 1.357 1.411 1.432 1.432 8,885 1.4316 1.46%
2008-11-10 0 2.060 2.020 2.060 2.000 2.060 146,000 296,600 2.0315 1.391 1.364 1.391 1.351 1.391 216,200 1.3719 3.00%
2008-11-07 0 2.000 2.000 2.080 1.990 2.080 108,000 216,900 2.0083 1.351 1.351 1.405 1.344 1.405 159,929 1.3562 -4.76%
2008-11-06 0 2.100 2.050 2.100 - - 0 0 - 1.418 1.384 1.418 - - 0 - -3.23%
2008-11-05 0 2.170 2.130 2.170 - - 0 0 - 1.465 1.438 1.465 - - 0 - 0.00%
2008-11-04 0 2.170 2.110 2.170 2.170 2.180 10,000 21,760 2.1760 1.465 1.425 1.465 1.465 1.472 14,808 1.4695 -0.46%
2008-11-03 0 2.180 2.120 2.180 1.990 2.180 236,000 494,160 2.0939 1.472 1.432 1.472 1.344 1.472 349,475 1.4140 -0.91%
2008-10-31 0 2.200 2.000 2.200 1.850 2.200 5,692,400 10,658,210 1.8724 1.486 1.351 1.486 1.249 1.486 8,429,447 1.2644 14.58%
2008-10-30 0 1.920 1.910 1.950 1.900 1.920 170,000 324,512 1.9089 1.297 1.290 1.317 1.283 1.297 251,740 1.2891 1.05%
2008-10-29 0 1.900 1.900 1.920 1.900 1.950 178,000 340,000 1.9101 1.283 1.283 1.297 1.283 1.317 263,587 1.2899 0.00%
2008-10-28 0 1.900 1.900 1.980 1.840 1.900 1,048,000 1,951,780 1.8624 1.283 1.283 1.337 1.243 1.283 1,551,904 1.2577 2.70%
2008-10-27 0 1.850 1.850 1.920 1.850 1.950 484,000 916,280 1.8931 1.249 1.249 1.297 1.249 1.317 716,719 1.2784 -5.13%
2008-10-24 0 1.950 1.950 1.980 1.940 1.960 336,000 654,760 1.9487 1.317 1.317 1.337 1.310 1.324 497,557 1.3159 0.00%
2008-10-23 0 1.950 1.950 1.980 1.950 1.950 174,000 339,300 1.9500 1.317 1.317 1.337 1.317 1.317 257,664 1.3168 -2.01%
2008-10-22 0 1.990 1.990 2.050 1.980 2.000 44,000 87,220 1.9823 1.344 1.344 1.384 1.337 1.351 65,156 1.3386 -1.49%
2008-10-21 0 2.020 2.020 2.090 1.950 2.020 78,000 153,660 1.9700 1.364 1.364 1.411 1.317 1.364 115,504 1.3303 3.59%
2008-10-20 0 1.950 1.950 2.050 1.950 2.010 468,000 933,340 1.9943 1.317 1.317 1.384 1.317 1.357 693,026 1.3468 -1.52%
2008-10-17 0 1.980 1.950 2.000 1.980 1.980 98,000 194,040 1.9800 1.337 1.317 1.351 1.337 1.337 145,121 1.3371 -1.00%
2008-10-16 0 2.000 1.950 2.000 1.870 2.000 334,000 641,600 1.9210 1.351 1.317 1.351 1.263 1.351 494,595 1.2972 1.01%
2008-10-15 0 1.980 1.980 2.000 1.890 1.980 344,000 659,640 1.9176 1.337 1.337 1.351 1.276 1.337 509,404 1.2949 0.00%
2008-10-14 0 1.980 1.910 - 1.880 1.980 14,419,000 27,586,440 1.9132 1.337 1.290 - 1.270 1.337 21,352,012 1.2920 4.21%
2008-10-13 0 1.900 1.860 1.900 1.800 1.900 2,364,000 4,453,880 1.8840 1.283 1.256 1.283 1.216 1.283 3,500,670 1.2723 0.00%
2008-10-10 0 1.900 1.800 1.900 1.800 2.000 2,758,000 5,305,920 1.9238 1.283 1.216 1.283 1.216 1.351 4,084,115 1.2992 -7.32%
2008-10-09 0 2.060 2.060 2.090 2.050 2.150 2,664,000 5,633,772 2.1148 1.384 1.384 1.405 1.378 1.445 3,964,161 1.4212 -4.19%
2008-10-08 0 2.150 2.150 2.190 2.100 2.280 840,000 1,824,180 2.1716 1.445 1.445 1.472 1.411 1.532 1,249,961 1.4594 -7.33%
2008-10-06 0 2.320 2.320 - 2.300 2.360 120,000 279,360 2.3280 1.559 1.559 - 1.546 1.586 178,566 1.5645 -3.33%
2008-10-03 0 2.400 2.400 - 2.390 2.400 180,000 430,820 2.3934 1.613 1.613 - 1.606 1.613 267,849 1.6084 0.42%
2008-10-02 0 2.390 2.390 2.440 2.390 2.400 84,000 200,960 2.3924 1.606 1.606 1.640 1.606 1.613 124,996 1.6077 3.02%
2008-09-30 0 2.320 2.320 2.450 2.300 2.480 298,000 700,000 2.3490 1.559 1.559 1.646 1.546 1.667 443,438 1.5786 0.87%
2008-09-29 0 2.300 2.300 2.340 2.260 2.350 60,000 136,980 2.2830 1.546 1.546 1.573 1.519 1.579 89,283 1.5342 -2.13%
2008-09-26 0 2.350 2.330 2.380 2.350 2.390 178,000 419,580 2.3572 1.579 1.566 1.599 1.579 1.606 264,873 1.5841 5.38%
2008-09-25 0 2.230 2.230 2.350 2.220 2.480 348,000 800,620 2.3006 1.499 1.499 1.579 1.492 1.667 517,841 1.5461 0.00%
2008-09-24 0 2.230 2.230 2.300 2.230 2.430 186,000 428,720 2.3049 1.499 1.499 1.546 1.499 1.633 276,777 1.5490 -5.11%
2008-09-23 0 2.350 2.350 2.380 2.300 2.500 806,000 1,887,920 2.3423 1.579 1.579 1.599 1.546 1.680 1,199,367 1.5741 2.17%
2008-09-22 0 2.300 2.260 2.430 2.190 2.500 122,000 288,680 2.3662 1.546 1.519 1.633 1.472 1.680 181,542 1.5902 0.00%
2008-09-19 0 2.300 2.200 2.500 2.300 2.300 41,918 96,699 2.3069 1.546 1.478 1.680 1.546 1.546 62,376 1.5503 5.50%
2008-09-18 0 2.180 2.050 2.200 2.000 2.260 206,000 445,800 2.1641 1.465 1.378 1.478 1.344 1.519 306,538 1.4543 -3.54%
2008-09-17 0 2.260 2.260 2.710 2.220 2.300 40,000 90,440 2.2610 1.519 1.519 1.821 1.492 1.546 59,522 1.5194 -5.83%
2008-09-16 0 2.400 2.270 2.470 2.400 2.400 120,000 288,700 2.4058 1.613 1.525 1.660 1.613 1.613 178,566 1.6168 -4.00%
2008-09-12 0 2.500 2.500 2.570 2.530 2.590 126,000 321,480 2.5514 1.680 1.680 1.727 1.700 1.741 187,494 1.7146 -1.96%
2008-09-11 0 2.550 2.550 2.560 2.550 2.600 96,000 246,260 2.5652 1.714 1.714 1.720 1.714 1.747 142,853 1.7239 -1.92%
2008-09-10 0 2.600 2.550 2.600 2.600 2.620 178,000 463,140 2.6019 1.747 1.714 1.747 1.747 1.761 264,873 1.7485 -1.89%
2008-09-09 0 2.650 2.610 2.650 2.620 2.670 32,000 84,780 2.6494 1.781 1.754 1.781 1.761 1.794 47,618 1.7804 -1.12%
2008-09-08 0 2.680 2.680 2.780 - - 0 0 - 1.801 1.801 1.868 - - 0 - 0.75%
2008-09-05 0 2.660 2.640 2.660 2.650 2.690 22,000 58,380 2.6536 1.788 1.774 1.788 1.781 1.808 32,737 1.7833 -1.85%
2008-09-04 0 2.710 2.710 2.730 2.700 2.730 18,000 48,840 2.7133 1.821 1.821 1.835 1.814 1.835 26,785 1.8234 -0.73%
2008-09-03 0 2.730 2.710 2.730 2.710 2.750 122,000 332,340 2.7241 1.835 1.821 1.835 1.821 1.848 181,542 1.8307 0.37%
2008-09-02 0 2.720 2.720 2.820 2.720 2.720 6,000 16,320 2.7200 1.828 1.828 1.895 1.828 1.828 8,928 1.8279 0.00%
2008-09-01 0 2.720 2.720 2.800 2.720 2.730 76,000 206,760 2.7205 1.828 1.828 1.882 1.828 1.835 113,092 1.8283 0.00%
2008-08-29 0 2.720 2.720 2.800 2.710 2.800 40,000 108,660 2.7165 1.828 1.828 1.882 1.821 1.882 59,522 1.8255 0.74%
2008-08-28 0 2.700 2.700 2.820 2.700 2.700 2,000 5,400 2.7000 1.814 1.814 1.895 1.814 1.814 2,976 1.8145 -0.74%
2008-08-27 0 2.720 2.720 2.820 2.700 2.720 16,000 43,240 2.7025 1.828 1.828 1.895 1.814 1.828 23,809 1.8161 -3.55%
2008-08-26 0 2.820 2.710 2.820 - - 0 0 - 1.895 1.821 1.895 - - 0 - 0.00%
2008-08-25 0 2.820 2.720 2.820 2.720 2.820 162,000 444,640 2.7447 1.895 1.828 1.895 1.828 1.895 241,064 1.8445 3.68%
2008-08-21 0 2.720 2.720 2.800 2.720 2.800 60,000 167,320 2.7887 1.828 1.828 1.882 1.828 1.882 89,283 1.8740 0.00%
2008-08-20 0 2.720 2.720 2.810 2.720 2.800 78,000 217,600 2.7897 1.828 1.828 1.888 1.828 1.882 116,068 1.8748 -0.73%
2008-08-19 0 2.740 2.730 2.800 2.730 2.740 10,000 27,340 2.7340 1.841 1.835 1.882 1.835 1.841 14,880 1.8373 0.00%
2008-08-18 0 2.740 2.740 2.780 2.740 2.780 244,000 669,620 2.7443 1.841 1.841 1.868 1.841 1.868 363,084 1.8443 -1.44%
2008-08-15 0 2.780 2.740 2.780 2.780 2.780 118,000 328,040 2.7800 1.868 1.841 1.868 1.868 1.868 175,590 1.8682 0.72%
2008-08-14 0 2.760 2.750 2.850 2.750 2.780 45,000 124,140 2.7587 1.855 1.848 1.915 1.848 1.868 66,962 1.8539 -0.72%
2008-08-13 0 2.780 2.780 2.850 2.770 2.780 1,760,000 4,891,980 2.7795 1.868 1.868 1.915 1.861 1.868 2,618,965 1.8679 0.00%
2008-08-12 0 2.780 2.780 2.800 2.780 2.800 3,274,000 9,107,960 2.7819 1.868 1.868 1.882 1.868 1.882 4,871,870 1.8695 -0.71%
2008-08-11 0 2.800 2.790 2.840 2.780 2.820 91,500 256,135 2.7993 1.882 1.875 1.909 1.868 1.895 136,156 1.8812 0.72%
2008-08-08 0 2.780 2.780 2.820 2.780 2.790 58,000 161,360 2.7821 1.868 1.868 1.895 1.868 1.875 86,307 1.8696 -1.07%
2008-08-07 0 2.810 2.780 2.810 2.780 2.850 94,000 262,520 2.7928 1.888 1.868 1.888 1.868 1.915 139,877 1.8768 1.08%
2008-08-05 0 2.780 2.780 2.840 2.780 2.780 440,000 1,223,200 2.7800 1.868 1.868 1.909 1.868 1.868 654,741 1.8682 0.00%
2008-08-04 0 2.780 2.770 2.780 2.770 2.780 874,000 2,429,680 2.7800 1.868 1.861 1.868 1.861 1.868 1,300,554 1.8682 0.00%
2008-08-01 0 2.780 2.770 2.870 2.750 2.800 520,000 1,444,600 2.7781 1.868 1.861 1.929 1.848 1.882 773,785 1.8669 0.72%
2008-07-31 0 2.760 2.760 2.780 2.750 2.780 3,396,000 9,175,840 2.7020 1.855 1.855 1.868 1.848 1.868 5,053,412 1.8158 0.36%
2008-07-30 0 2.750 2.750 2.780 2.720 2.780 478,000 1,316,820 2.7549 1.848 1.848 1.868 1.828 1.868 711,287 1.8513 1.10%
2008-07-29 0 2.720 2.720 2.750 2.700 2.750 482,573 1,323,427 2.7424 1.828 1.828 1.848 1.814 1.848 718,092 1.8430 -2.16%
2008-07-28 0 2.780 2.670 2.800 2.780 2.840 66,000 185,480 2.8103 1.868 1.794 1.882 1.868 1.909 98,211 1.8886 -0.71%
2008-07-25 0 2.800 2.800 2.810 2.780 2.860 876,000 2,456,620 2.8044 1.882 1.882 1.888 1.868 1.922 1,303,530 1.8846 0.00%
2008-07-24 0 2.800 2.800 2.890 2.800 2.850 230,000 645,900 2.8083 1.882 1.882 1.942 1.882 1.915 342,251 1.8872 -0.71%
2008-07-23 0 2.820 2.820 2.950 - - 0 0 - 1.895 1.895 1.982 - - 0 - 0.36%
2008-07-22 0 2.810 2.810 2.950 2.800 2.800 4,000 11,200 2.8000 1.888 1.888 1.982 1.882 1.882 5,952 1.8817 0.36%
2008-07-21 0 2.800 2.800 2.850 - - 0 0 - 1.882 1.882 1.915 - - 0 - 3.70%
2008-07-18 0 2.700 2.700 3.040 2.650 2.750 56,000 151,120 2.6986 1.814 1.814 2.043 1.781 1.848 83,331 1.8135 0.75%
2008-07-17 0 2.680 2.650 2.700 2.650 2.690 30,000 79,960 2.6653 1.801 1.781 1.814 1.781 1.808 44,641 1.7912 1.13%
2008-07-16 0 2.650 2.650 2.660 2.650 2.750 326,000 867,140 2.6599 1.781 1.781 1.788 1.781 1.848 485,104 1.7875 0.00%
2008-07-15 0 2.650 2.650 2.740 2.620 2.850 1,218,000 3,401,740 2.7929 1.781 1.781 1.841 1.761 1.915 1,812,443 1.8769 -3.64%
2008-07-14 0 2.750 2.670 2.750 2.650 2.900 214,000 592,040 2.7665 1.848 1.794 1.848 1.781 1.949 318,442 1.8592 -5.17%
2008-07-11 0 2.900 2.850 2.900 2.820 2.900 22,000 62,960 2.8618 1.949 1.915 1.949 1.895 1.949 32,737 1.9232 3.20%
2008-07-10 0 2.810 2.810 2.870 2.800 2.870 2,172,000 6,137,220 2.8256 1.888 1.888 1.929 1.882 1.929 3,232,041 1.8989 -2.09%
2008-07-09 0 2.870 2.870 2.890 2.860 2.900 236,000 680,540 2.8836 1.929 1.929 1.942 1.922 1.949 351,179 1.9379 0.00%
2008-07-08 0 2.870 2.850 2.900 2.870 2.910 1,422,000 4,124,100 2.9002 1.929 1.915 1.949 1.929 1.956 2,116,005 1.9490 -1.37%
2008-07-07 0 2.910 2.910 2.950 2.900 2.950 192,000 561,140 2.9226 1.956 1.956 1.982 1.949 1.982 285,705 1.9641 0.00%
2008-07-04 0 2.910 2.910 2.950 2.900 2.910 1,420,000 4,118,480 2.9003 1.956 1.956 1.982 1.949 1.956 2,113,029 1.9491 -0.68%
2008-07-03 0 2.930 2.930 2.960 2.930 2.950 2,048,000 6,041,440 2.9499 1.969 1.969 1.989 1.969 1.982 3,047,523 1.9824 -1.35%
2008-07-02 0 2.970 2.970 2.990 2.960 3.000 82,000 245,000 2.9878 1.996 1.996 2.009 1.989 2.016 122,020 2.0079 -1.00%
2008-06-30 0 3.000 2.950 3.050 2.990 3.000 2,726,000 8,177,300 2.9997 2.016 1.982 2.050 2.009 2.016 4,056,420 2.0159 0.00%
2008-06-27 0 3.000 3.000 3.050 2.980 3.250 1,894,000 5,760,060 3.0412 2.016 2.016 2.050 2.003 2.184 2,818,363 2.0438 -9.64%
2008-06-26 0 3.320 3.290 3.330 3.280 3.430 916,200 3,020,260 3.2965 2.231 2.211 2.238 2.204 2.305 1,363,350 2.2153 0.00%
2008-06-25 0 3.320 3.320 3.380 - - 0 0 - 2.231 2.231 2.271 - - 0 - 0.00%
2008-06-24 0 3.320 3.310 3.350 3.320 3.330 64,000 212,820 3.3253 2.231 2.224 2.251 2.231 2.238 95,235 2.2347 -0.30%
2008-06-23 0 3.330 3.330 3.340 3.330 3.360 176,000 587,300 3.3369 2.238 2.238 2.245 2.238 2.258 261,896 2.2425 -0.60%
2008-06-20 0 3.350 3.350 3.390 3.350 3.350 34,000 113,900 3.3500 2.251 2.251 2.278 2.251 2.251 50,594 2.2513 0.60%
2008-06-19 0 3.330 3.320 3.340 3.320 3.400 24,000 80,000 3.3333 2.238 2.231 2.245 2.231 2.285 35,713 2.2401 -2.92%
2008-06-18 0 3.430 3.390 3.430 3.320 3.450 120,000 403,940 3.3662 2.305 2.278 2.305 2.231 2.318 178,566 2.2621 2.69%
2008-06-17 0 3.340 3.310 3.330 3.300 3.360 36,000 119,580 3.3217 2.245 2.224 2.238 2.218 2.258 53,570 2.2322 1.21%
2008-06-16 0 3.300 3.300 3.350 3.300 3.320 384,000 1,267,920 3.3019 2.218 2.218 2.251 2.218 2.231 571,411 2.2189 -0.90%
2008-06-13 0 3.330 3.320 3.340 3.320 3.350 376,000 1,257,380 3.3441 2.238 2.231 2.245 2.231 2.251 559,506 2.2473 -0.30%
2008-06-12 0 3.340 3.340 3.360 3.300 3.380 220,000 732,780 3.3308 2.245 2.245 2.258 2.218 2.271 327,371 2.2384 1.21%
2008-06-11 0 3.300 3.300 3.310 3.290 3.350 2,906,000 9,592,520 3.3009 2.218 2.218 2.224 2.211 2.251 4,324,268 2.2183 -1.49%
2008-06-10 0 3.350 3.350 3.380 3.300 3.390 870,000 2,888,220 3.3198 2.251 2.251 2.271 2.218 2.278 1,294,602 2.2310 -3.18%
2008-06-06 0 3.460 3.450 3.470 3.420 3.480 288,000 993,680 3.4503 2.325 2.318 2.332 2.298 2.339 428,558 2.3187 -1.14%
2008-06-05 0 3.500 3.480 3.520 3.360 3.600 722,000 2,529,480 3.5034 2.352 2.339 2.366 2.258 2.419 1,074,371 2.3544 4.48%
2008-06-04 0 3.350 3.350 3.360 3.320 3.360 410,000 1,371,460 3.3450 2.251 2.251 2.258 2.231 2.258 610,100 2.2479 1.52%
2008-06-03 0 3.300 3.300 3.310 3.300 3.430 1,316,000 4,409,400 3.3506 2.218 2.218 2.224 2.218 2.305 1,958,272 2.2517 -4.07%
2008-06-02 0 3.440 3.430 3.440 3.430 3.490 154,000 531,360 3.4504 2.312 2.305 2.312 2.305 2.345 229,159 2.3187 -1.43%
2008-05-30 0 3.490 3.460 3.480 3.420 3.490 406,000 1,411,720 3.4771 2.345 2.325 2.339 2.298 2.345 604,148 2.3367 2.35%
2008-05-29 0 3.410 3.410 3.420 3.400 3.450 1,108,000 3,788,720 3.4194 2.292 2.292 2.298 2.285 2.318 1,648,758 2.2979 0.29%
2008-05-28 0 3.400 3.400 3.410 3.400 3.420 1,172,000 3,986,600 3.4015 2.285 2.285 2.292 2.285 2.298 1,743,993 2.2859 0.00%
2008-05-27 0 3.400 3.400 3.410 3.400 3.540 1,422,000 4,885,000 3.4353 2.285 2.285 2.292 2.285 2.379 2,116,005 2.3086 -1.16%
2008-05-26 0 3.440 3.420 3.440 3.400 3.510 504,000 1,745,420 3.4631 2.312 2.298 2.312 2.285 2.359 749,976 2.3273 -2.27%
2008-05-23 0 3.520 3.490 3.520 3.480 3.590 626,000 2,188,760 3.4964 2.366 2.345 2.366 2.339 2.413 931,518 2.3497 -0.56%
2008-05-22 0 3.540 3.520 3.550 3.510 3.570 198,000 698,140 3.5260 2.379 2.366 2.386 2.359 2.399 294,634 2.3695 -0.84%
2008-05-21 0 3.570 3.570 3.600 3.570 3.610 112,000 402,300 3.5920 2.399 2.399 2.419 2.399 2.426 166,661 2.4139 -0.17%
2008-05-20 0 3.670 3.660 3.680 3.650 3.690 468,000 1,716,040 3.6668 2.403 2.397 2.410 2.390 2.416 714,713 2.4010 0.00%
2008-05-19 0 3.670 3.670 3.690 3.650 3.680 240,000 880,860 3.6703 2.403 2.403 2.416 2.390 2.410 366,519 2.4033 0.27%
2008-05-16 0 3.660 3.650 3.680 3.640 3.680 372,000 1,361,420 3.6597 2.397 2.390 2.410 2.384 2.410 568,105 2.3964 0.55%
2008-05-15 0 3.640 3.640 3.660 3.630 3.680 1,074,000 3,918,720 3.6487 2.384 2.384 2.397 2.377 2.410 1,640,174 2.3892 -0.27%
2008-05-14 0 3.650 3.650 3.680 3.640 3.700 464,000 1,698,520 3.6606 2.390 2.390 2.410 2.384 2.423 708,604 2.3970 -1.35%
2008-05-13 0 3.700 3.660 3.700 3.650 3.710 360,000 1,331,620 3.6989 2.423 2.397 2.423 2.390 2.429 549,779 2.4221 -0.27%
2008-05-09 0 3.710 3.640 3.710 3.680 3.730 42,000 155,360 3.6990 2.429 2.384 2.429 2.410 2.442 64,141 2.4222 -0.27%
2008-05-08 0 3.720 3.660 3.720 3.650 3.720 282,000 1,038,060 3.6811 2.436 2.397 2.436 2.390 2.436 430,660 2.4104 -0.53%
2008-05-07 0 3.740 3.740 3.760 3.730 3.790 40,000 150,420 3.7605 2.449 2.449 2.462 2.442 2.482 61,087 2.4624 -1.06%
2008-05-06 0 3.780 3.750 3.800 3.760 3.800 100,000 378,560 3.7856 2.475 2.456 2.488 2.462 2.488 152,716 2.4788 -0.53%
2008-05-05 0 3.800 3.740 3.800 3.740 3.800 398,000 1,495,260 3.7569 2.488 2.449 2.488 2.449 2.488 607,811 2.4601 1.33%
2008-05-02 0 3.750 3.750 3.790 3.750 3.750 16,000 60,000 3.7500 2.456 2.456 2.482 2.456 2.456 24,435 2.4555 0.27%
2008-04-30 0 3.740 3.740 3.800 3.700 3.740 160,000 597,180 3.7324 2.449 2.449 2.488 2.423 2.449 244,346 2.4440 -0.53%
2008-04-29 0 3.760 3.760 3.780 3.740 3.770 302,790 1,134,243 3.7460 2.462 2.462 2.475 2.449 2.469 462,410 2.4529 -1.57%
2008-04-28 0 3.820 3.770 3.850 3.820 3.860 214,000 822,360 3.8428 2.501 2.469 2.521 2.501 2.528 326,813 2.5163 1.60%
2008-04-25 0 3.760 3.760 3.800 3.700 3.810 520,000 1,940,960 3.7326 2.462 2.462 2.488 2.423 2.495 794,125 2.4441 1.62%
2008-04-24 0 3.700 3.660 3.700 3.620 3.700 70,000 257,960 3.6851 2.423 2.397 2.423 2.370 2.423 106,901 2.4131 2.49%
2008-04-23 0 3.610 3.610 3.650 3.600 3.610 94,000 338,940 3.6057 2.364 2.364 2.390 2.357 2.364 143,553 2.3611 -2.43%
2008-04-22 0 3.700 3.600 3.700 3.580 3.700 32,000 116,120 3.6288 2.423 2.357 2.423 2.344 2.423 48,869 2.3761 2.21%
2008-04-21 0 3.620 3.620 3.650 3.400 3.670 62,000 217,600 3.5097 2.370 2.370 2.390 2.226 2.403 94,684 2.2982 0.56%
2008-04-18 0 3.600 3.600 3.650 3.600 3.600 6,000 21,600 3.6000 2.357 2.357 2.390 2.357 2.357 9,163 2.3573 0.00%
2008-04-17 0 3.600 3.600 3.640 3.580 3.620 298,000 1,072,800 3.6000 2.357 2.357 2.384 2.344 2.370 455,095 2.3573 0.56%
2008-04-16 0 3.580 3.510 3.580 - - 0 0 - 2.344 2.298 2.344 - - 0 - -0.56%
2008-04-15 0 3.600 3.530 3.600 3.540 3.600 34,000 121,860 3.5841 2.357 2.311 2.357 2.318 2.357 51,924 2.3469 0.28%
2008-04-14 0 3.590 3.590 3.600 3.480 3.590 30,000 106,380 3.5460 2.351 2.351 2.357 2.279 2.351 45,815 2.3220 2.57%
2008-04-11 0 3.500 3.620 3.650 3.500 3.620 220,000 776,520 3.5296 2.292 2.370 2.390 2.292 2.370 335,976 2.3112 -2.51%
2008-04-10 0 3.590 3.540 3.600 3.450 3.650 1,494,360 5,259,884 3.5198 2.351 2.318 2.357 2.259 2.390 2,282,132 2.3048 0.28%
2008-04-09 0 3.580 3.570 3.580 3.560 3.600 322,000 1,153,660 3.5828 2.344 2.338 2.344 2.331 2.357 491,747 2.3460 -0.28%
2008-04-08 0 3.590 3.590 3.610 3.590 3.650 278,000 1,004,920 3.6148 2.351 2.351 2.364 2.351 2.390 424,551 2.3670 -2.97%
2008-04-07 0 3.700 3.690 3.710 3.680 3.720 238,000 881,860 3.7053 2.423 2.416 2.429 2.410 2.436 363,465 2.4263 0.00%
2008-04-03 0 3.700 3.660 3.700 3.660 3.720 372,000 1,378,300 3.7051 2.423 2.397 2.423 2.397 2.436 568,105 2.4261 -1.60%
2008-04-02 0 3.760 3.760 3.800 3.740 3.980 315,800 1,197,560 3.7921 2.462 2.462 2.488 2.449 2.606 482,278 2.4831 -1.05%
2008-04-01 0 3.800 3.800 3.880 3.800 3.980 474,000 1,825,880 3.8521 2.488 2.488 2.541 2.488 2.606 723,876 2.5224 0.00%
2008-03-31 0 3.800 3.800 3.810 3.750 3.920 88,500 338,190 3.8214 2.488 2.488 2.495 2.456 2.567 135,154 2.5023 -2.31%
2008-03-28 0 3.890 3.780 3.890 3.650 3.890 102,000 381,680 3.7420 2.547 2.475 2.547 2.390 2.547 155,771 2.4503 2.91%
2008-03-27 0 3.780 3.650 3.780 3.620 3.780 64,000 236,980 3.7028 2.475 2.390 2.475 2.370 2.475 97,738 2.4246 1.89%
2008-03-26 0 3.710 3.710 3.720 3.560 3.760 238,000 881,640 3.7044 2.429 2.429 2.436 2.331 2.462 363,465 2.4257 4.21%
2008-03-25 0 3.560 3.500 3.620 3.400 3.650 606,000 2,129,880 3.5147 2.331 2.292 2.370 2.226 2.390 925,461 2.3014 1.71%
2008-03-20 0 3.500 3.500 3.550 3.500 3.790 1,030,000 3,658,500 3.5519 2.292 2.292 2.325 2.292 2.482 1,572,979 2.3258 -7.89%
2008-03-19 0 3.800 3.670 3.800 3.650 3.870 626,000 2,332,420 3.7259 2.488 2.403 2.488 2.390 2.534 956,004 2.4398 2.98%
2008-03-18 0 3.690 3.570 3.690 3.460 3.800 388,000 1,398,860 3.6053 2.416 2.338 2.416 2.266 2.488 592,539 2.3608 -3.40%
2008-03-17 0 3.820 3.820 4.020 3.750 4.020 344,000 1,341,540 3.8998 2.501 2.501 2.632 2.456 2.632 525,344 2.5536 -7.28%
2008-03-14 0 4.120 4.020 4.120 4.000 4.120 382,000 1,543,460 4.0405 2.698 2.632 2.698 2.619 2.698 583,377 2.6457 -1.44%
2008-03-13 0 4.180 4.090 4.180 4.000 4.200 686,000 2,809,640 4.0957 2.737 2.678 2.737 2.619 2.750 1,047,634 2.6819 -0.48%
2008-03-12 0 4.200 4.200 4.270 4.200 4.270 16,000 67,900 4.2438 2.750 2.750 2.796 2.750 2.796 24,435 2.7788 -2.10%
2008-03-11 0 4.290 4.180 4.200 4.150 4.290 120,000 504,980 4.2082 2.809 2.737 2.750 2.717 2.809 183,260 2.7555 0.00%
2008-03-10 0 4.290 4.150 4.290 4.200 4.340 164,000 706,380 4.3072 2.809 2.717 2.809 2.750 2.842 250,455 2.8204 0.23%
2008-03-07 0 4.280 4.270 4.280 4.280 4.340 128,000 551,820 4.3111 2.803 2.796 2.803 2.803 2.842 195,477 2.8229 -2.28%
2008-03-06 0 4.380 4.340 4.400 4.320 4.410 794,000 3,480,520 4.3835 2.868 2.842 2.881 2.829 2.888 1,212,568 2.8704 0.92%
2008-03-05 0 4.340 4.330 4.340 4.320 4.400 686,000 2,979,040 4.3426 2.842 2.835 2.842 2.829 2.881 1,047,634 2.8436 0.00%
2008-03-04 0 4.340 4.320 4.340 4.340 4.350 448,000 1,945,120 4.3418 2.842 2.829 2.842 2.842 2.848 684,169 2.8430 0.00%
2008-03-03 0 4.340 4.330 4.350 4.300 4.340 813,000 3,527,560 4.3389 2.842 2.835 2.848 2.816 2.842 1,241,584 2.8412 -0.69%
2008-02-29 0 4.370 4.370 4.390 4.340 4.380 1,062,000 4,634,160 4.3636 2.862 2.862 2.875 2.842 2.868 1,621,848 2.8573 0.69%
2008-02-28 0 4.340 4.340 4.380 4.340 4.390 388,000 1,698,820 4.3784 2.842 2.842 2.868 2.842 2.875 592,539 2.8670 -0.23%
2008-02-27 0 4.350 4.320 4.350 4.330 4.400 624,000 2,724,520 4.3662 2.848 2.829 2.848 2.835 2.881 952,950 2.8590 0.00%
2008-02-26 0 4.350 4.330 4.350 4.350 4.380 308,000 1,342,680 4.3594 2.848 2.835 2.848 2.848 2.868 470,366 2.8545 0.93%
2008-02-25 0 4.310 4.250 4.360 4.310 4.310 268,000 1,155,080 4.3100 2.822 2.783 2.855 2.822 2.822 409,280 2.8222 0.00%
2008-02-22 0 4.310 4.310 4.330 4.300 4.330 759,284 3,273,831 4.3117 2.822 2.822 2.835 2.816 2.835 1,159,551 2.8234 -0.92%
2008-02-21 0 4.350 4.310 4.350 4.270 4.350 870,000 3,750,840 4.3113 2.848 2.822 2.848 2.796 2.848 1,328,632 2.8231 1.87%
2008-02-20 0 4.270 4.270 4.320 4.270 4.310 407,440 1,746,296 4.2860 2.796 2.796 2.829 2.796 2.822 622,228 2.8065 -1.16%
2008-02-19 0 4.320 4.300 4.330 4.240 4.320 214,000 917,860 4.2891 2.829 2.816 2.835 2.776 2.829 326,813 2.8085 1.89%
2008-02-18 0 4.240 4.220 4.270 4.210 4.250 108,000 456,820 4.2298 2.776 2.763 2.796 2.757 2.783 164,934 2.7697 0.47%
2008-02-15 0 4.220 4.220 4.240 4.180 4.220 182,000 765,240 4.2046 2.763 2.763 2.776 2.737 2.763 277,944 2.7532 0.48%
2008-02-14 0 4.200 4.200 4.210 4.180 4.250 190,000 799,100 4.2058 2.750 2.750 2.757 2.737 2.783 290,161 2.7540 0.24%
2008-02-13 0 4.190 4.190 4.210 4.160 4.200 410,000 1,720,460 4.1962 2.744 2.744 2.757 2.724 2.750 626,137 2.7477 0.00%
2008-02-12 0 4.190 4.190 4.210 4.110 4.280 272,000 1,148,120 4.2210 2.744 2.744 2.757 2.691 2.803 415,389 2.7640 -0.24%
2008-02-11 0 4.200 4.170 4.190 4.140 4.200 342,000 1,424,400 4.1649 2.750 2.731 2.744 2.711 2.750 522,290 2.7272 2.44%
2008-02-06 0 4.100 4.100 4.150 4.090 4.180 305,646 1,254,544 4.1046 2.685 2.685 2.717 2.678 2.737 466,771 2.6877 -2.38%
2008-02-05 0 4.200 4.110 4.200 4.170 4.210 136,000 570,220 4.1928 2.750 2.691 2.750 2.731 2.757 207,694 2.7455 0.24%
2008-02-04 0 4.190 4.100 4.190 4.120 4.220 226,000 940,320 4.1607 2.744 2.685 2.744 2.698 2.763 345,139 2.7245 1.21%
2008-02-01 0 4.140 4.100 4.140 4.100 4.160 244,000 1,004,340 4.1161 2.711 2.685 2.711 2.685 2.724 372,628 2.6953 -0.24%
2008-01-31 0 4.150 4.100 4.150 4.050 4.180 160,000 651,540 4.0721 2.717 2.685 2.717 2.652 2.737 244,346 2.6665 -0.72%
2008-01-30 0 4.180 4.060 4.080 4.100 4.300 280,000 1,163,200 4.1543 2.737 2.659 2.672 2.685 2.816 427,606 2.7203 1.70%
2008-01-29 0 4.110 4.050 4.110 4.100 4.130 46,000 188,840 4.1052 2.691 2.652 2.691 2.685 2.704 70,250 2.6881 2.24%
2008-01-28 0 4.020 4.000 4.020 4.000 4.030 308,000 1,235,380 4.0110 2.632 2.619 2.632 2.619 2.639 470,366 2.6264 -2.43%
2008-01-25 0 4.120 4.050 4.120 4.050 4.120 112,000 456,980 4.0802 2.698 2.652 2.698 2.652 2.698 171,042 2.6717 2.23%
2008-01-24 0 4.030 4.020 4.040 4.030 4.100 462,000 1,874,200 4.0567 2.639 2.632 2.645 2.639 2.685 705,550 2.6564 0.00%
2008-01-23 0 4.030 4.010 4.040 4.000 4.200 618,000 2,488,600 4.0269 2.639 2.626 2.645 2.619 2.750 943,787 2.6368 0.75%
2008-01-22 0 4.000 3.960 4.010 3.960 4.100 950,000 3,816,500 4.0174 2.619 2.593 2.626 2.593 2.685 1,450,805 2.6306 -3.15%
2008-01-21 0 4.130 4.150 4.190 4.100 4.290 668,000 2,775,880 4.1555 2.704 2.717 2.744 2.685 2.809 1,020,145 2.7211 -3.73%
2008-01-18 0 4.290 4.270 4.330 4.250 4.300 770,000 3,297,760 4.2828 2.809 2.796 2.835 2.783 2.816 1,175,916 2.8044 -0.23%
2008-01-17 0 4.300 4.300 4.310 4.250 4.500 1,138,000 4,905,700 4.3108 2.816 2.816 2.822 2.783 2.947 1,737,912 2.8228 -0.92%
2008-01-16 0 4.340 4.340 4.350 4.330 4.360 1,916,000 8,328,220 4.3467 2.842 2.842 2.848 2.835 2.855 2,926,046 2.8462 -1.36%
2008-01-15 0 4.400 4.370 4.450 4.370 4.530 1,142,000 5,104,800 4.4701 2.881 2.862 2.914 2.862 2.966 1,744,021 2.9270 -0.90%
2008-01-14 0 4.440 4.390 4.440 4.360 4.560 450,000 1,990,960 4.4244 2.907 2.875 2.907 2.855 2.986 687,224 2.8971 1.83%
2008-01-11 0 4.360 4.350 4.370 4.350 4.370 118,000 514,740 4.3622 2.855 2.848 2.862 2.848 2.862 180,205 2.8564 -0.23%
2008-01-10 0 4.370 4.350 4.370 4.350 4.370 262,000 1,140,760 4.3540 2.862 2.848 2.862 2.848 2.862 400,117 2.8511 0.23%
2008-01-09 0 4.360 4.350 4.380 4.350 4.430 736,000 3,212,380 4.3646 2.855 2.848 2.868 2.848 2.901 1,123,992 2.8580 -0.68%
2008-01-08 0 4.390 4.370 4.390 4.340 4.450 268,000 1,172,280 4.3742 2.875 2.862 2.875 2.842 2.914 409,280 2.8643 0.92%
2008-01-07 0 4.350 4.350 4.380 4.340 4.390 750,000 3,266,140 4.3549 2.848 2.848 2.868 2.842 2.875 1,145,373 2.8516 -2.03%
2008-01-04 0 4.440 4.420 4.440 4.300 4.470 1,040,000 4,569,880 4.3941 2.907 2.894 2.907 2.816 2.927 1,588,250 2.8773 4.47%
2008-01-03 0 4.250 4.250 4.270 4.250 4.310 178,000 759,100 4.2646 2.783 2.783 2.796 2.783 2.822 271,835 2.7925 -1.16%
2008-01-02 0 4.300 4.250 4.300 4.250 4.300 237,569 1,015,804 4.2758 2.816 2.783 2.816 2.783 2.816 362,807 2.7998 1.18%
2007-12-31 0 4.250 4.200 4.250 4.250 4.280 120,000 510,300 4.2525 2.783 2.750 2.783 2.783 2.803 183,260 2.7846 0.00%
2007-12-28 0 4.250 4.200 4.250 4.200 4.250 278,000 1,172,600 4.2180 2.783 2.750 2.783 2.750 2.783 424,551 2.7620 0.47%
2007-12-27 0 4.230 4.200 4.230 4.200 4.240 354,000 1,487,860 4.2030 2.770 2.750 2.770 2.750 2.776 540,616 2.7522 0.48%
2007-12-24 0 4.210 4.210 4.240 4.200 4.210 176,000 739,460 4.2015 2.757 2.757 2.776 2.750 2.757 268,781 2.7512 0.48%
2007-12-21 0 4.190 4.190 4.210 4.180 4.250 522,000 2,190,680 4.1967 2.744 2.744 2.757 2.737 2.783 797,179 2.7480 1.45%
2007-12-20 0 4.130 4.120 4.150 4.120 4.140 174,000 717,680 4.1246 2.704 2.698 2.717 2.698 2.711 265,726 2.7008 0.49%
2007-12-19 0 4.110 4.110 4.200 4.110 4.210 476,000 1,960,740 4.1192 2.691 2.691 2.750 2.691 2.757 726,930 2.6973 -0.48%
2007-12-18 0 4.130 4.130 4.150 4.130 4.170 368,000 1,525,600 4.1457 2.704 2.704 2.717 2.704 2.731 561,996 2.7146 -0.48%
2007-12-17 0 4.150 4.160 4.300 4.080 4.170 1,116,000 4,611,320 4.1320 2.717 2.724 2.816 2.672 2.731 1,704,315 2.7057 0.00%
2007-12-14 0 4.150 4.120 4.170 4.120 4.150 210,000 866,620 4.1268 2.717 2.698 2.731 2.698 2.717 320,704 2.7022 0.24%
2007-12-13 0 4.140 4.110 4.150 4.130 4.190 536,000 2,232,800 4.1657 2.711 2.691 2.717 2.704 2.744 818,560 2.7277 -0.72%
2007-12-12 0 4.170 4.170 4.200 4.170 4.210 510,000 2,134,120 4.1845 2.731 2.731 2.750 2.731 2.757 778,853 2.7401 -2.34%
2007-12-11 0 4.270 4.200 4.270 4.170 4.290 254,000 1,076,460 4.2380 2.796 2.750 2.796 2.731 2.809 387,900 2.7751 2.40%
2007-12-10 0 4.170 4.160 4.210 4.170 4.260 240,000 1,009,620 4.2068 2.731 2.724 2.757 2.731 2.789 366,519 2.7546 -2.34%
2007-12-07 0 4.270 4.240 4.270 4.200 4.280 1,106,661 4,710,296 4.2563 2.796 2.776 2.796 2.750 2.803 1,690,052 2.7871 0.71%
2007-12-06 0 4.240 4.230 4.250 4.200 4.290 484,000 2,057,780 4.2516 2.776 2.770 2.783 2.750 2.809 739,147 2.7840 2.17%
2007-12-05 0 4.150 4.120 4.150 4.150 4.150 54,000 224,100 4.1500 2.717 2.698 2.717 2.717 2.717 82,467 2.7175 0.48%
2007-12-04 0 4.130 4.120 4.170 4.110 4.240 691,150 2,896,793 4.1913 2.704 2.698 2.731 2.691 2.776 1,055,499 2.7445 -1.67%
2007-12-03 0 4.200 4.200 4.240 4.200 4.320 824,000 3,532,240 4.2867 2.750 2.750 2.776 2.750 2.829 1,258,383 2.8070 0.72%
2007-11-30 0 4.170 4.150 4.250 4.150 4.210 1,268,000 5,294,200 4.1752 2.731 2.717 2.783 2.717 2.757 1,936,444 2.7340 1.21%
2007-11-29 0 4.120 4.100 4.120 4.090 4.160 530,000 2,186,840 4.1261 2.698 2.685 2.698 2.678 2.724 809,397 2.7018 0.24%
2007-11-28 0 4.110 4.050 4.110 4.000 4.150 452,000 1,846,240 4.0846 2.691 2.652 2.691 2.619 2.717 690,278 2.6746 -0.48%
2007-11-27 0 4.130 4.100 4.130 4.050 4.130 212,000 869,020 4.0992 2.704 2.685 2.704 2.652 2.704 323,759 2.6842 0.73%
2007-11-26 0 4.100 4.100 4.130 4.070 4.180 88,528 364,815 4.1209 2.685 2.685 2.704 2.665 2.737 135,197 2.6984 1.23%
2007-11-23 0 4.050 4.050 4.090 3.940 4.090 162,000 659,400 4.0704 2.652 2.652 2.678 2.580 2.678 247,401 2.6653 -0.49%
2007-11-22 0 4.070 4.040 4.080 4.010 4.150 568,000 2,314,040 4.0740 2.665 2.645 2.672 2.626 2.717 867,429 2.6677 -3.10%
2007-11-21 0 4.200 4.180 4.200 4.160 4.280 642,000 2,722,100 4.2400 2.750 2.737 2.750 2.724 2.803 980,439 2.7764 -2.78%
2007-11-20 0 4.320 4.320 4.350 4.270 4.430 360,000 1,553,360 4.3149 2.829 2.829 2.848 2.796 2.901 549,779 2.8254 -2.70%
2007-11-19 0 4.440 4.420 4.440 4.360 4.470 1,064,000 4,703,960 4.4210 2.907 2.894 2.907 2.855 2.927 1,624,902 2.8949 1.37%
2007-11-16 0 4.380 4.380 4.390 4.100 4.390 1,344,000 5,696,833 4.2387 2.868 2.868 2.875 2.685 2.875 2,052,508 2.7755 4.29%
2007-11-15 0 4.200 4.100 4.200 4.100 4.250 674,000 2,825,600 4.1923 2.750 2.685 2.750 2.685 2.783 1,029,308 2.7451 -0.24%
2007-11-14 0 4.210 4.160 4.210 4.100 4.220 510,545 2,134,520 4.1809 2.757 2.724 2.757 2.685 2.763 779,686 2.7377 1.94%
2007-11-13 0 4.130 4.130 4.150 4.030 4.200 308,000 1,275,760 4.1421 2.704 2.704 2.717 2.639 2.750 470,366 2.7123 0.73%
2007-11-12 0 4.100 4.100 4.110 4.090 4.120 712,000 2,921,720 4.1035 2.685 2.685 2.691 2.678 2.698 1,087,341 2.6870 -2.15%
2007-11-09 0 4.190 4.190 4.230 4.180 4.250 758,000 3,212,300 4.2379 2.744 2.744 2.770 2.737 2.783 1,157,590 2.7750 -0.95%
2007-11-08 0 4.230 4.220 4.240 4.190 4.250 436,000 1,843,400 4.2280 2.770 2.763 2.776 2.744 2.783 665,843 2.7685 -0.24%
2007-11-07 0 4.240 4.240 4.250 4.220 4.260 558,000 2,369,840 4.2470 2.776 2.776 2.783 2.763 2.789 852,157 2.7810 0.24%
2007-11-06 0 4.230 4.230 4.250 4.200 4.350 696,000 2,963,500 4.2579 2.770 2.770 2.783 2.750 2.848 1,062,906 2.7881 0.71%
2007-11-05 0 4.200 4.210 4.230 4.200 4.330 260,000 1,112,100 4.2773 2.750 2.757 2.770 2.750 2.835 397,063 2.8008 -2.55%
2007-11-02 0 4.310 4.290 4.310 4.200 4.400 936,000 4,066,280 4.3443 2.822 2.809 2.822 2.750 2.881 1,429,425 2.8447 0.70%
2007-11-01 0 4.280 4.290 4.300 4.280 4.380 982,000 4,229,280 4.3068 2.803 2.809 2.816 2.803 2.868 1,499,675 2.8201 -2.28%
2007-10-31 0 4.380 4.360 4.370 4.350 4.390 438,000 1,913,680 4.3691 2.868 2.855 2.862 2.848 2.875 668,898 2.8609 -1.35%
2007-10-30 0 4.440 4.420 4.440 4.430 4.480 300,000 1,333,220 4.4441 2.907 2.894 2.907 2.901 2.934 458,149 2.9100 -0.67%
2007-10-29 0 4.470 4.440 4.480 4.450 4.500 424,000 1,899,220 4.4793 2.927 2.907 2.934 2.914 2.947 647,517 2.9331 0.45%
2007-10-26 0 4.450 4.400 4.450 4.420 4.490 176,000 781,600 4.4409 2.914 2.881 2.914 2.894 2.940 268,781 2.9079 0.00%
2007-10-25 0 4.450 4.430 4.460 4.350 4.500 140,000 623,700 4.4550 2.914 2.901 2.920 2.848 2.947 213,803 2.9172 -0.45%
2007-10-24 0 4.470 4.420 4.470 4.400 4.500 598,000 2,681,480 4.4841 2.927 2.894 2.927 2.881 2.947 913,244 2.9362 0.22%
2007-10-23 0 4.460 4.460 4.480 4.430 4.480 326,000 1,443,912 4.4292 2.920 2.920 2.934 2.901 2.934 497,855 2.9003 1.36%
2007-10-22 0 4.400 4.400 4.450 4.320 4.420 476,000 2,086,840 4.3841 2.881 2.881 2.914 2.829 2.894 726,930 2.8708 0.46%
2007-10-18 0 4.380 4.350 4.380 4.310 4.400 868,000 3,781,000 4.3560 2.868 2.848 2.868 2.822 2.881 1,325,578 2.8523 0.00%
2007-10-17 0 4.380 4.360 4.380 4.350 4.380 302,000 1,319,520 4.3693 2.868 2.855 2.868 2.848 2.868 461,203 2.8610 -0.23%
2007-10-16 0 4.390 4.390 4.400 4.360 4.460 784,000 3,441,640 4.3898 2.875 2.875 2.881 2.855 2.920 1,197,296 2.8745 -0.23%
2007-10-15 0 4.400 4.390 4.400 4.390 4.480 308,000 1,361,340 4.4199 2.881 2.875 2.881 2.875 2.934 470,366 2.8942 -2.22%
2007-10-12 0 4.500 4.500 4.530 4.360 4.500 2,048,000 9,051,820 4.4198 2.947 2.947 2.966 2.855 2.947 3,127,631 2.8941 1.35%
2007-10-11 0 4.440 4.410 4.440 4.390 4.500 437,500 1,939,170 4.4324 2.907 2.888 2.907 2.875 2.947 668,134 2.9024 0.54%
2007-10-10 0 4.510 4.500 4.530 4.450 4.530 308,000 1,384,400 4.4948 2.892 2.885 2.904 2.853 2.904 480,379 2.8819 -0.22%
2007-10-09 0 4.520 4.480 4.520 4.460 4.560 342,000 1,542,660 4.5107 2.898 2.872 2.898 2.860 2.924 533,408 2.8921 0.44%
2007-10-08 0 4.500 4.450 4.500 4.380 4.500 883,661 3,908,725 4.4233 2.885 2.853 2.885 2.808 2.885 1,378,221 2.8361 0.90%
2007-10-05 0 4.460 4.420 4.460 4.340 4.490 651,000 2,863,640 4.3988 2.860 2.834 2.860 2.783 2.879 1,015,346 2.8204 1.83%
2007-10-04 0 4.380 4.400 4.420 4.320 4.460 538,000 2,375,880 4.4161 2.808 2.821 2.834 2.770 2.860 839,103 2.8315 -2.01%
2007-10-03 0 4.470 4.450 4.470 4.450 4.550 719,000 3,222,140 4.4814 2.866 2.853 2.866 2.853 2.917 1,121,404 2.8733 -2.61%
2007-10-02 0 4.590 4.570 4.610 4.590 4.670 392,000 1,809,660 4.6165 2.943 2.930 2.956 2.943 2.994 611,391 2.9599 -0.65%
2007-09-28 0 4.620 4.620 4.630 4.510 4.700 476,000 2,178,300 4.5763 2.962 2.962 2.969 2.892 3.013 742,403 2.9341 0.43%
2007-09-27 0 4.600 4.580 4.600 4.480 4.650 1,250,000 5,711,760 4.5694 2.949 2.937 2.949 2.872 2.981 1,949,589 2.9297 0.66%
2007-09-25 0 4.570 4.570 4.600 4.510 4.600 652,000 2,980,960 4.5720 2.930 2.930 2.949 2.892 2.949 1,016,906 2.9314 1.56%
2007-09-24 0 4.500 4.490 4.500 4.450 4.500 887,272 3,982,517 4.4885 2.885 2.879 2.885 2.853 2.885 1,383,853 2.8778 0.00%
2007-09-21 0 4.500 4.470 4.500 4.420 4.510 486,000 2,176,560 4.4785 2.885 2.866 2.885 2.834 2.892 758,000 2.8715 0.45%
2007-09-20 0 4.480 4.470 4.500 4.400 4.500 418,000 1,857,500 4.4438 2.872 2.866 2.885 2.821 2.885 651,943 2.8492 1.82%
2007-09-19 0 4.400 4.400 4.430 4.400 4.500 736,000 3,258,720 4.4276 2.821 2.821 2.840 2.821 2.885 1,147,918 2.8388 -0.23%
2007-09-18 0 4.410 4.410 4.420 4.380 4.400 72,000 316,600 4.3972 2.828 2.828 2.834 2.808 2.821 112,296 2.8193 -0.90%
2007-09-17 0 4.450 4.400 4.450 4.400 4.450 268,000 1,191,300 4.4451 2.853 2.821 2.853 2.821 2.853 417,992 2.8501 0.45%
2007-09-14 0 4.430 4.370 4.430 4.400 4.480 284,000 1,258,360 4.4308 2.840 2.802 2.840 2.821 2.872 442,947 2.8409 0.00%
2007-09-13 0 4.430 4.420 4.430 4.370 4.480 132,000 583,140 4.4177 2.840 2.834 2.840 2.802 2.872 205,877 2.8325 -0.45%
2007-09-12 0 4.450 4.420 4.460 4.420 4.580 44,000 196,220 4.4595 2.853 2.834 2.860 2.834 2.937 68,626 2.8593 1.14%
2007-09-11 0 4.400 4.370 4.400 4.360 4.490 240,000 1,056,320 4.4013 2.821 2.802 2.821 2.795 2.879 374,321 2.8220 -0.90%
2007-09-10 0 4.440 4.370 4.440 4.350 4.550 408,000 1,788,300 4.3831 2.847 2.802 2.847 2.789 2.917 636,346 2.8103 -1.11%
2007-09-07 0 4.490 4.470 4.490 4.400 4.580 268,000 1,202,460 4.4868 2.879 2.866 2.879 2.821 2.937 417,992 2.8768 0.22%
2007-09-06 0 4.480 4.480 4.500 4.400 4.510 154,000 688,580 4.4713 2.872 2.872 2.885 2.821 2.892 240,189 2.8668 -1.10%
2007-09-05 0 4.530 4.520 4.530 4.510 4.540 138,000 625,200 4.5304 2.904 2.898 2.904 2.892 2.911 215,235 2.9047 -0.66%
2007-09-04 0 4.560 4.530 4.560 4.500 4.590 314,000 1,425,860 4.5410 2.924 2.904 2.924 2.885 2.943 489,737 2.9115 0.44%
2007-09-03 0 4.540 4.460 4.540 4.350 4.550 280,000 1,253,880 4.4781 2.911 2.860 2.911 2.789 2.917 436,708 2.8712 0.89%
2007-08-31 0 4.500 4.350 4.500 4.300 4.500 704,000 3,071,400 4.3628 2.885 2.789 2.885 2.757 2.885 1,098,009 2.7972 3.45%
2007-08-30 0 4.350 4.350 4.370 4.350 4.520 324,000 1,414,660 4.3662 2.789 2.789 2.802 2.789 2.898 505,333 2.7995 1.64%
2007-08-29 0 4.280 4.230 4.280 4.150 4.280 94,000 397,360 4.2272 2.744 2.712 2.744 2.661 2.744 146,609 2.7103 -0.93%
2007-08-28 0 4.320 4.280 4.380 4.200 4.600 144,000 629,000 4.3681 2.770 2.744 2.808 2.693 2.949 224,593 2.8006 -3.57%
2007-08-27 0 4.480 4.460 4.500 4.450 4.530 802,000 3,584,780 4.4698 2.872 2.860 2.885 2.853 2.904 1,250,856 2.8659 4.19%
2007-08-24 0 4.300 4.260 4.330 4.220 4.300 152,000 648,900 4.2691 2.757 2.731 2.776 2.706 2.757 237,070 2.7372 0.23%
2007-08-23 0 4.290 4.260 4.290 4.240 4.300 168,000 720,000 4.2857 2.751 2.731 2.751 2.719 2.757 262,025 2.7478 2.14%
2007-08-22 0 4.200 4.190 4.280 4.100 4.300 44,000 184,660 4.1968 2.693 2.686 2.744 2.629 2.757 68,626 2.6908 -0.24%
2007-08-21 0 4.210 4.200 4.290 4.210 4.310 158,000 673,140 4.2604 2.699 2.693 2.751 2.699 2.763 246,428 2.7316 0.24%
2007-08-20 0 4.200 4.190 4.200 4.150 4.200 72,000 300,800 4.1778 2.693 2.686 2.693 2.661 2.693 112,296 2.6786 2.44%
2007-08-17 0 4.100 4.000 4.100 3.750 4.140 978,000 3,837,280 3.9236 2.629 2.565 2.629 2.404 2.654 1,525,358 2.5157 -0.49%
2007-08-16 0 4.120 4.110 4.170 4.080 4.200 374,000 1,536,620 4.1086 2.642 2.635 2.674 2.616 2.693 583,317 2.6343 -2.83%
2007-08-15 0 4.240 4.230 4.240 4.230 4.320 358,000 1,526,760 4.2647 2.719 2.712 2.719 2.712 2.770 558,362 2.7344 -1.85%
2007-08-14 0 4.320 4.320 4.380 4.300 4.400 54,000 234,640 4.3452 2.770 2.770 2.808 2.757 2.821 84,222 2.7860 0.47%
2007-08-13 0 4.300 4.280 4.330 4.250 4.300 198,000 846,540 4.2755 2.757 2.744 2.776 2.725 2.757 308,815 2.7413 0.94%
2007-08-10 0 4.260 4.260 4.380 4.150 4.220 674,000 2,835,740 4.2073 2.731 2.731 2.808 2.661 2.706 1,051,218 2.6976 -4.27%
2007-08-09 0 4.450 4.380 4.450 4.400 4.520 370,000 1,648,380 4.4551 2.853 2.808 2.853 2.821 2.898 577,078 2.8564 0.00%
2007-08-08 0 4.450 4.450 4.490 4.350 4.490 862,000 3,793,600 4.4009 2.853 2.853 2.879 2.789 2.879 1,344,437 2.8217 1.14%
2007-08-07 0 4.400 4.370 4.400 4.350 4.640 320,000 1,423,920 4.4498 2.821 2.802 2.821 2.789 2.975 499,095 2.8530 -1.57%
2007-08-06 0 4.470 4.430 4.470 4.430 4.700 512,000 2,311,940 4.5155 2.866 2.840 2.866 2.840 3.013 798,552 2.8952 -4.89%
2007-08-03 0 4.700 4.700 4.720 4.570 4.700 336,000 1,559,320 4.6408 3.013 3.013 3.026 2.930 3.013 524,050 2.9755 0.21%
2007-08-02 0 4.690 4.640 4.690 4.500 4.890 1,196,000 5,614,620 4.6945 3.007 2.975 3.007 2.885 3.135 1,865,367 3.0099 -0.64%
2007-08-01 0 4.720 4.690 4.720 4.600 4.940 2,464,000 11,837,740 4.8043 3.026 3.007 3.026 2.949 3.167 3,843,030 3.0803 3.28%
2007-07-31 0 4.570 4.570 4.580 4.360 4.580 878,000 3,970,620 4.5223 2.930 2.930 2.937 2.795 2.937 1,369,391 2.8996 4.82%
2007-07-30 0 4.360 4.310 4.360 4.300 4.370 344,000 1,495,120 4.3463 2.795 2.763 2.795 2.757 2.802 536,527 2.7867 0.69%
2007-07-27 0 4.330 4.300 4.330 4.120 4.370 1,138,000 4,900,300 4.3061 2.776 2.757 2.776 2.642 2.802 1,774,906 2.7609 2.36%
2007-07-26 0 4.230 4.230 4.260 4.200 4.380 774,000 3,283,940 4.2428 2.712 2.712 2.731 2.693 2.808 1,207,186 2.7203 0.95%
2007-07-25 0 4.190 4.180 4.190 4.180 4.250 1,348,000 5,663,740 4.2016 2.686 2.680 2.686 2.680 2.725 2,102,437 2.6939 -2.56%
2007-07-24 0 4.300 4.290 4.300 4.280 4.300 352,000 1,511,580 4.2943 2.757 2.751 2.757 2.744 2.757 549,004 2.7533 0.23%
2007-07-23 0 4.290 4.270 4.300 4.280 4.380 1,442,000 6,254,980 4.3377 2.751 2.738 2.757 2.744 2.808 2,249,046 2.7812 -1.61%
2007-07-20 0 4.360 4.350 4.360 4.350 4.360 174,000 757,260 4.3521 2.795 2.789 2.795 2.789 2.795 271,383 2.7904 0.00%
2007-07-19 0 4.360 4.350 4.360 4.270 4.390 403,000 1,754,800 4.3543 2.795 2.789 2.795 2.738 2.815 628,547 2.7918 2.35%
2007-07-18 0 4.260 4.260 4.300 4.260 4.400 584,000 2,517,460 4.3107 2.731 2.731 2.757 2.731 2.821 910,848 2.7639 -1.84%
2007-07-17 0 4.340 4.310 4.340 4.220 4.340 946,000 4,022,500 4.2521 2.783 2.763 2.783 2.706 2.783 1,475,449 2.7263 -0.23%
2007-07-16 0 4.350 4.330 4.350 4.290 4.360 570,316 2,469,543 4.3301 2.789 2.776 2.789 2.751 2.795 889,505 2.7763 -0.68%
2007-07-13 0 4.380 4.370 4.380 4.320 4.400 452,000 1,973,560 4.3663 2.808 2.802 2.808 2.770 2.821 704,971 2.7995 0.00%
2007-07-12 0 4.380 4.330 4.420 4.250 4.420 772,000 3,349,380 4.3386 2.808 2.776 2.834 2.725 2.834 1,204,066 2.7817 -0.45%
2007-07-11 0 4.400 4.400 4.430 4.400 4.540 570,000 2,532,360 4.4427 2.821 2.821 2.840 2.821 2.911 889,013 2.8485 -2.22%
2007-07-10 0 4.500 4.490 4.500 4.460 4.500 280,000 1,258,260 4.4938 2.885 2.879 2.885 2.860 2.885 436,708 2.8812 0.45%
2007-07-09 0 4.480 4.470 4.480 4.250 4.600 906,466 4,034,440 4.4507 2.872 2.866 2.872 2.725 2.949 1,413,789 2.8536 -1.32%
2007-07-06 0 4.540 4.540 4.550 4.420 4.550 144,000 647,820 4.4988 2.911 2.911 2.917 2.834 2.917 224,593 2.8844 -0.44%
2007-07-05 0 4.560 4.440 4.570 4.500 4.600 188,000 856,288 4.5547 2.924 2.847 2.930 2.885 2.949 293,218 2.9203 -0.44%
2007-07-04 0 4.580 4.550 4.580 4.550 4.650 372,000 1,706,300 4.5868 2.937 2.917 2.937 2.917 2.981 580,198 2.9409 0.66%
2007-07-03 0 4.550 4.530 4.550 4.350 4.600 334,000 1,500,080 4.4913 2.917 2.904 2.917 2.789 2.949 520,930 2.8796 5.32%
2007-06-29 0 4.320 4.330 4.340 4.280 4.370 422,000 1,820,580 4.3142 2.770 2.776 2.783 2.744 2.802 658,181 2.7661 -1.14%
2007-06-28 0 4.370 4.360 4.370 4.300 4.440 732,000 3,195,660 4.3657 2.802 2.795 2.802 2.757 2.847 1,141,679 2.7991 -1.58%
2007-06-27 0 4.440 4.390 4.440 4.310 4.500 974,000 4,256,300 4.3699 2.847 2.815 2.847 2.763 2.885 1,519,120 2.8018 -1.33%
2007-06-26 0 4.500 4.500 4.510 4.480 4.590 784,000 3,546,600 4.5237 2.885 2.885 2.892 2.872 2.943 1,222,782 2.9004 -2.17%
2007-06-25 0 4.600 4.600 4.620 4.560 4.730 960,000 4,452,080 4.6376 2.949 2.949 2.962 2.924 3.033 1,497,284 2.9734 -3.16%
2007-06-22 0 4.750 4.730 4.750 4.650 4.780 320,000 1,513,520 4.7298 3.046 3.033 3.046 2.981 3.065 499,095 3.0325 1.50%
2007-06-21 0 4.680 4.650 4.680 4.650 4.720 488,000 2,279,320 4.6707 3.001 2.981 3.001 2.981 3.026 761,120 2.9947 -1.06%
2007-06-20 0 4.730 4.730 4.740 4.650 4.820 376,000 1,771,860 4.7124 3.033 3.033 3.039 2.981 3.090 586,436 3.0214 -1.46%
2007-06-18 0 4.800 4.750 4.800 4.800 4.850 894,000 4,306,280 4.8169 3.078 3.046 3.078 3.078 3.110 1,394,346 3.0884 0.42%
2007-06-15 0 4.780 4.780 4.790 4.740 4.820 600,000 2,873,820 4.7897 3.065 3.065 3.071 3.039 3.090 935,803 3.0710 -0.21%
2007-06-14 0 4.790 4.750 4.790 4.750 4.850 526,000 2,512,460 4.7765 3.071 3.046 3.071 3.046 3.110 820,387 3.0625 -0.21%
2007-06-13 0 4.800 4.800 4.810 4.760 4.850 946,000 4,539,140 4.7982 3.078 3.078 3.084 3.052 3.110 1,475,449 3.0764 -0.41%
2007-06-12 0 4.820 4.760 4.820 4.620 4.820 760,000 3,563,600 4.6889 3.090 3.052 3.090 2.962 3.090 1,185,350 3.0064 2.77%
2007-06-11 0 4.690 4.680 4.700 4.660 4.900 964,000 4,568,140 4.7387 3.007 3.001 3.013 2.988 3.142 1,503,523 3.0383 -2.29%
2007-06-08 0 4.800 4.770 4.810 4.740 4.860 702,000 3,380,080 4.8149 3.078 3.058 3.084 3.039 3.116 1,094,889 3.0871 -1.23%
2007-06-07 0 4.860 4.860 4.880 4.740 5.000 1,770,000 8,584,000 4.8497 3.116 3.116 3.129 3.039 3.206 2,760,618 3.1094 -1.42%
2007-06-06 0 4.930 4.930 4.940 4.820 4.950 2,088,219 10,252,904 4.9099 3.161 3.161 3.167 3.090 3.174 3,256,935 3.1480 2.28%
2007-06-05 0 4.820 4.820 4.830 4.720 4.880 2,661,696 12,804,911 4.8108 3.090 3.090 3.097 3.026 3.129 4,151,371 3.0845 2.34%
2007-06-04 0 4.710 4.700 4.710 4.600 4.730 3,274,000 15,318,600 4.6789 3.020 3.013 3.020 2.949 3.033 5,106,364 2.9999 1.95%
2007-06-01 0 4.620 4.610 4.630 4.350 4.650 4,080,000 18,568,900 4.5512 2.962 2.956 2.969 2.789 2.981 6,363,459 2.9181 7.69%
2007-05-31 0 4.290 4.280 4.300 3.960 4.450 3,913,743 16,573,708 4.2347 2.751 2.744 2.757 2.539 2.853 6,104,152 2.7152 8.33%
2007-05-30 0 3.960 3.950 3.960 3.950 4.000 994,000 3,949,860 3.9737 2.539 2.533 2.539 2.533 2.565 1,550,313 2.5478 -0.75%
2007-05-29 0 3.990 3.990 4.000 3.970 4.000 1,304,000 5,201,240 3.9887 2.558 2.558 2.565 2.545 2.565 2,033,811 2.5574 0.50%
2007-05-28 0 3.970 3.970 3.980 3.920 4.000 890,000 3,534,720 3.9716 2.545 2.545 2.552 2.513 2.565 1,388,107 2.5464 1.28%
2007-05-25 0 3.920 3.920 3.930 3.900 3.960 486,000 1,905,620 3.9210 2.513 2.513 2.520 2.501 2.539 758,000 2.5140 -1.01%
2007-05-23 0 3.960 3.950 3.960 3.930 3.990 578,000 2,290,640 3.9630 2.539 2.533 2.539 2.520 2.558 901,490 2.5409 1.02%
2007-05-22 0 3.920 3.900 3.940 3.850 3.940 846,000 3,293,520 3.8930 2.513 2.501 2.526 2.468 2.526 1,319,482 2.4961 -0.51%
2007-05-21 0 3.940 3.930 3.940 3.870 3.950 1,320,000 5,163,760 3.9119 2.526 2.520 2.526 2.481 2.533 2,058,766 2.5082 1.03%
2007-05-18 0 3.900 3.900 3.910 3.840 3.920 2,030,000 7,885,660 3.8846 2.501 2.501 2.507 2.462 2.513 3,166,133 2.4906 0.52%
2007-05-17 0 3.990 3.980 3.990 3.980 4.000 670,000 2,673,740 3.9907 2.488 2.481 2.488 2.481 2.494 1,074,605 2.4881 -0.25%
2007-05-16 0 4.000 3.980 4.000 3.960 4.000 768,000 3,057,820 3.9815 2.494 2.481 2.494 2.469 2.494 1,231,787 2.4824 0.76%
2007-05-15 0 3.970 3.960 3.970 3.960 4.000 368,000 1,463,420 3.9767 2.475 2.469 2.475 2.469 2.494 590,231 2.4794 -0.25%
2007-05-14 0 3.980 3.970 3.980 3.930 3.990 468,000 1,860,220 3.9748 2.481 2.475 2.481 2.450 2.488 750,620 2.4782 0.51%
2007-05-11 0 3.960 3.960 3.970 3.880 3.970 342,000 1,348,320 3.9425 2.469 2.469 2.475 2.419 2.475 548,530 2.4581 0.76%
2007-05-10 0 3.930 3.930 3.970 3.920 3.980 410,000 1,613,500 3.9354 2.450 2.450 2.475 2.444 2.481 657,594 2.4536 0.00%
2007-05-09 0 3.930 3.920 3.950 3.930 3.950 308,000 1,214,100 3.9419 2.450 2.444 2.463 2.450 2.463 493,998 2.4577 -1.01%
2007-05-08 0 3.970 3.960 3.970 3.970 4.000 956,000 3,805,720 3.9809 2.475 2.469 2.475 2.475 2.494 1,533,318 2.4820 -0.50%
2007-05-07 0 3.990 3.970 3.990 3.980 4.010 3,162,000 12,632,640 3.9951 2.488 2.475 2.488 2.481 2.500 5,071,496 2.4909 0.25%
2007-05-04 0 3.980 3.960 3.980 3.950 4.000 1,098,000 4,363,380 3.9739 2.481 2.469 2.481 2.463 2.494 1,761,070 2.4777 -0.25%
2007-05-03 0 3.990 3.990 4.000 3.950 4.000 1,628,000 6,483,440 3.9825 2.488 2.488 2.494 2.463 2.494 2,611,131 2.4830 3.10%
2007-05-02 0 3.870 3.870 3.880 3.830 3.900 756,000 2,931,440 3.8776 2.413 2.413 2.419 2.388 2.432 1,212,540 2.4176 0.00%
2007-04-30 0 3.870 3.860 3.880 3.810 3.880 324,000 1,251,580 3.8629 2.413 2.407 2.419 2.375 2.419 519,660 2.4085 0.00%
2007-04-27 0 3.870 3.860 3.880 3.820 3.880 314,000 1,209,180 3.8509 2.413 2.407 2.419 2.382 2.419 503,621 2.4010 0.52%
2007-04-26 0 3.850 3.850 3.870 3.810 3.860 412,000 1,578,600 3.8316 2.400 2.400 2.413 2.375 2.407 660,802 2.3889 0.52%
2007-04-25 0 3.830 3.820 3.830 3.810 3.860 294,000 1,126,860 3.8329 2.388 2.382 2.388 2.375 2.407 471,543 2.3897 0.00%
2007-04-24 0 3.830 3.830 3.860 3.810 3.890 428,000 1,646,800 3.8477 2.388 2.388 2.407 2.375 2.425 686,464 2.3990 -0.52%
2007-04-23 0 3.850 3.830 3.860 3.800 3.860 62,000 238,400 3.8452 2.400 2.388 2.407 2.369 2.407 99,441 2.3974 1.32%
2007-04-20 0 3.800 3.780 3.800 3.780 3.850 376,000 1,439,340 3.8280 2.369 2.357 2.369 2.357 2.400 603,062 2.3867 -0.26%
2007-04-19 0 3.810 3.800 3.810 3.780 3.820 572,000 2,176,720 3.8055 2.375 2.369 2.375 2.357 2.382 917,424 2.3726 -0.78%
2007-04-18 0 3.840 3.810 3.850 3.800 3.850 976,000 3,730,440 3.8222 2.394 2.375 2.400 2.369 2.400 1,565,395 2.3831 -0.26%
2007-04-17 0 3.850 3.830 3.870 3.800 3.910 776,000 3,000,360 3.8664 2.400 2.388 2.413 2.369 2.438 1,244,618 2.4107 -1.53%
2007-04-16 0 3.910 3.900 3.920 3.900 4.000 402,000 1,575,360 3.9188 2.438 2.432 2.444 2.432 2.494 644,763 2.4433 0.00%
2007-04-13 0 3.910 3.900 3.920 3.870 3.990 600,000 2,345,880 3.9098 2.438 2.432 2.444 2.413 2.488 962,333 2.4377 -1.76%
2007-04-12 0 3.980 3.970 3.980 3.900 4.010 1,638,000 6,517,660 3.9790 2.481 2.475 2.481 2.432 2.500 2,627,170 2.4809 2.05%
2007-04-11 0 3.900 3.900 3.920 3.840 3.910 1,742,000 6,764,380 3.8831 2.432 2.432 2.444 2.394 2.438 2,793,974 2.4211 1.56%
2007-04-10 0 3.840 3.820 3.840 3.750 3.970 2,364,029 9,063,286 3.8338 2.394 2.382 2.394 2.338 2.475 3,791,639 2.3903 -3.03%
2007-04-04 0 3.960 3.950 3.960 3.870 4.000 2,474,000 9,776,440 3.9517 2.469 2.463 2.469 2.413 2.494 3,968,021 2.4638 -1.00%
2007-04-03 0 4.000 3.980 4.020 3.860 4.020 3,421,870 13,537,227 3.9561 2.494 2.481 2.506 2.407 2.506 5,488,299 2.4666 4.17%
2007-04-02 0 3.840 3.840 3.850 3.800 3.880 3,262,000 12,498,820 3.8316 2.394 2.394 2.400 2.369 2.419 5,231,885 2.3890 1.32%
2007-03-30 0 3.790 3.770 3.790 3.650 3.790 4,896,000 18,140,240 3.7051 2.363 2.351 2.363 2.276 2.363 7,852,639 2.3101 3.84%
2007-03-29 0 3.650 3.650 3.660 3.510 3.660 7,950,000 28,734,300 3.6144 2.276 2.276 2.282 2.188 2.282 12,750,915 2.2535 3.99%
2007-03-28 0 3.510 3.510 3.520 3.300 3.520 15,429,000 52,783,380 3.4210 2.188 2.188 2.195 2.057 2.195 24,746,399 2.1330 7.01%
2007-03-27 0 3.280 3.260 3.280 3.210 3.440 8,192,000 27,083,400 3.3061 2.045 2.033 2.045 2.001 2.145 13,139,056 2.0613 2.18%
2007-03-26 0 3.210 3.200 3.210 3.200 3.220 1,490,000 4,783,880 3.2107 2.001 1.995 2.001 1.995 2.008 2,389,794 2.0018 0.31%
2007-03-23 0 3.200 3.200 3.220 3.190 3.260 530,000 1,698,400 3.2045 1.995 1.995 2.008 1.989 2.033 850,061 1.9980 -0.31%
2007-03-22 0 3.210 3.210 3.220 3.210 3.230 816,000 2,626,060 3.2182 2.001 2.001 2.008 2.001 2.014 1,308,773 2.0065 0.94%
2007-03-21 0 3.180 3.180 3.200 3.160 3.190 1,066,000 3,387,960 3.1782 1.983 1.983 1.995 1.970 1.989 1,709,745 1.9816 0.32%
2007-03-20 0 3.170 3.170 3.180 3.170 3.190 70,000 222,480 3.1783 1.976 1.976 1.983 1.976 1.989 112,272 1.9816 0.32%
2007-03-19 0 3.160 3.160 3.180 3.160 3.200 500,000 1,585,180 3.1704 1.970 1.970 1.983 1.970 1.995 801,944 1.9767 -0.94%
2007-03-16 0 3.190 3.190 3.200 3.180 3.200 282,000 900,840 3.1945 1.989 1.989 1.995 1.983 1.995 452,297 1.9917 0.31%
2007-03-15 0 3.180 3.180 3.200 3.180 3.200 160,000 511,080 3.1943 1.983 1.983 1.995 1.983 1.995 256,622 1.9916 0.32%
2007-03-14 0 3.170 3.170 3.210 3.160 3.180 506,000 1,601,860 3.1657 1.976 1.976 2.001 1.970 1.983 811,568 1.9738 -1.55%
2007-03-13 0 3.220 3.190 3.220 3.180 3.220 282,000 904,400 3.2071 2.008 1.989 2.008 1.983 2.008 452,297 1.9996 0.62%
2007-03-12 0 3.200 3.200 3.220 3.180 3.210 142,000 453,480 3.1935 1.995 1.995 2.008 1.983 2.001 227,752 1.9911 1.27%
2007-03-09 0 3.160 3.160 3.170 3.150 3.170 399,541 1,264,130 3.1640 1.970 1.970 1.976 1.964 1.976 640,819 1.9727 0.00%
2007-03-08 0 3.160 3.150 3.160 3.160 3.180 1,376,000 4,348,360 3.1601 1.970 1.964 1.970 1.970 1.983 2,206,951 1.9703 0.00%
2007-03-07 0 3.160 3.150 3.160 3.150 3.220 3,578,200 11,365,216 3.1762 1.970 1.964 1.970 1.964 2.008 5,739,035 1.9803 0.00%
2007-03-06 0 3.160 3.150 3.170 3.140 3.190 1,710,000 5,408,940 3.1631 1.970 1.964 1.976 1.958 1.989 2,742,650 1.9722 -0.32%
2007-03-05 0 3.170 3.160 3.170 3.140 3.250 4,540,000 14,375,300 3.1664 1.976 1.970 1.976 1.958 2.026 7,281,655 1.9742 -3.35%
2007-03-02 0 3.280 3.290 3.320 3.280 3.400 4,368,000 14,487,880 3.3168 2.045 2.051 2.070 2.045 2.120 7,005,786 2.0680 0.92%
2007-03-01 0 3.250 3.250 3.290 3.240 3.370 3,802,000 12,615,020 3.3180 2.026 2.026 2.051 2.020 2.101 6,097,985 2.0687 0.62%
2007-02-28 0 3.230 3.210 3.230 3.110 3.250 4,400,888 14,081,173 3.1996 2.014 2.001 2.014 1.939 2.026 7,058,535 1.9949 0.31%
2007-02-27 0 3.220 3.220 3.250 3.200 3.280 3,996,000 12,985,060 3.2495 2.008 2.008 2.026 1.995 2.045 6,409,139 2.0260 -1.23%
2007-02-26 0 3.260 3.250 3.260 3.160 3.300 3,958,000 12,914,040 3.2628 2.033 2.026 2.033 1.970 2.057 6,348,191 2.0343 4.15%
2007-02-23 0 3.130 3.130 3.140 3.070 3.140 330,000 1,023,540 3.1016 1.952 1.952 1.958 1.914 1.958 529,283 1.9338 -0.63%
2007-02-22 0 3.150 3.150 3.160 3.080 3.160 1,456,000 4,581,460 3.1466 1.964 1.964 1.970 1.920 1.970 2,335,262 1.9619 1.61%
2007-02-21 0 3.100 3.100 3.110 3.100 3.110 226,000 701,260 3.1029 1.933 1.933 1.939 1.933 1.939 362,479 1.9346 0.00%
2007-02-16 0 3.100 3.100 3.110 3.090 3.110 516,000 1,599,940 3.1007 1.933 1.933 1.939 1.927 1.939 827,607 1.9332 0.00%
2007-02-15 0 3.100 3.100 3.110 3.070 3.100 430,000 1,330,720 3.0947 1.933 1.933 1.939 1.914 1.933 689,672 1.9295 0.98%
2007-02-14 0 3.070 3.070 3.080 3.070 3.070 190,000 583,300 3.0700 1.914 1.914 1.920 1.914 1.914 304,739 1.9141 0.00%
2007-02-13 0 3.070 3.070 3.080 3.070 3.090 424,000 1,304,460 3.0766 1.914 1.914 1.920 1.914 1.927 680,049 1.9182 -0.65%
2007-02-12 0 3.090 3.080 3.090 3.090 3.100 746,000 2,308,320 3.0943 1.927 1.920 1.927 1.927 1.933 1,196,501 1.9292 -0.64%
2007-02-09 0 3.110 3.100 3.110 3.100 3.110 450,000 1,396,000 3.1022 1.939 1.933 1.939 1.933 1.939 721,750 1.9342 0.32%
2007-02-08 0 3.100 3.100 3.110 3.100 3.110 912,000 2,829,320 3.1023 1.933 1.933 1.939 1.933 1.939 1,462,746 1.9343 0.00%
2007-02-07 0 3.100 3.090 3.120 3.080 3.110 1,608,000 4,979,820 3.0969 1.933 1.927 1.945 1.920 1.939 2,579,053 1.9309 0.32%
2007-02-06 0 3.090 3.090 3.100 3.080 3.100 464,000 1,433,280 3.0890 1.927 1.927 1.933 1.920 1.933 744,204 1.9259 0.32%
2007-02-05 0 3.080 3.070 3.080 3.070 3.120 453,604 1,400,044 3.0865 1.920 1.914 1.920 1.914 1.945 727,530 1.9244 -0.65%
2007-02-02 0 3.100 3.100 3.110 3.100 3.120 852,000 2,642,920 3.1020 1.933 1.933 1.939 1.933 1.945 1,366,513 1.9341 -0.32%
2007-02-01 0 3.110 3.100 3.110 3.070 3.170 904,000 2,806,180 3.1042 1.939 1.933 1.939 1.914 1.976 1,449,915 1.9354 -1.27%
2007-01-31 0 3.150 3.150 3.160 3.060 3.160 1,538,000 4,765,500 3.0985 1.964 1.964 1.970 1.908 1.970 2,466,781 1.9319 3.62%
2007-01-30 0 3.040 3.020 3.040 3.000 3.050 304,000 919,240 3.0238 1.895 1.883 1.895 1.870 1.902 487,582 1.8853 0.00%
2007-01-29 0 3.040 3.040 3.050 3.030 3.050 114,000 346,640 3.0407 1.895 1.895 1.902 1.889 1.902 182,843 1.8958 0.33%
2007-01-26 0 3.030 3.020 3.050 3.020 3.060 412,000 1,251,860 3.0385 1.889 1.883 1.902 1.883 1.908 660,802 1.8945 -0.98%
2007-01-25 0 3.060 3.050 3.070 3.040 3.070 694,000 2,119,800 3.0545 1.908 1.902 1.914 1.895 1.914 1,113,099 1.9044 0.33%
2007-01-24 0 3.050 3.050 3.070 3.030 3.050 224,000 681,780 3.0437 1.902 1.902 1.914 1.889 1.902 359,271 1.8977 -0.65%
2007-01-23 0 3.070 3.070 3.080 3.070 3.090 248,000 763,700 3.0794 1.914 1.914 1.920 1.914 1.927 397,764 1.9200 -0.32%
2007-01-22 0 3.080 3.060 3.080 3.070 3.100 880,000 2,715,380 3.0857 1.920 1.908 1.920 1.914 1.933 1,411,422 1.9239 0.00%
2007-01-19 0 3.080 3.080 3.090 3.060 3.100 468,000 1,442,460 3.0822 1.920 1.920 1.927 1.908 1.933 750,620 1.9217 0.98%
2007-01-18 0 3.050 3.040 3.060 3.040 3.080 132,000 402,560 3.0497 1.902 1.895 1.908 1.895 1.920 211,713 1.9014 0.00%
2007-01-17 0 3.050 3.050 3.080 3.050 3.090 1,138,000 3,495,120 3.0713 1.902 1.902 1.920 1.902 1.927 1,825,225 1.9149 -1.29%
2007-01-16 0 3.090 3.080 3.090 3.090 3.110 380,000 1,177,540 3.0988 1.927 1.920 1.927 1.927 1.939 609,478 1.9320 0.32%
2007-01-15 0 3.080 3.080 3.100 3.080 3.150 426,000 1,324,540 3.1092 1.920 1.920 1.933 1.920 1.964 683,257 1.9386 -0.65%
2007-01-12 0 3.100 3.070 3.110 3.080 3.150 298,000 923,320 3.0984 1.933 1.914 1.939 1.920 1.964 477,959 1.9318 0.32%
2007-01-11 0 3.090 3.080 3.090 3.070 3.100 130,000 400,880 3.0837 1.927 1.920 1.927 1.914 1.933 208,506 1.9226 0.00%
2007-01-10 0 3.090 3.080 3.100 3.070 3.110 236,000 727,000 3.0805 1.927 1.920 1.933 1.914 1.939 378,518 1.9206 -0.96%
2007-01-09 0 3.120 3.110 3.120 3.110 3.140 124,000 387,040 3.1213 1.945 1.939 1.945 1.939 1.958 198,882 1.9461 0.32%
2007-01-08 0 3.110 3.100 3.120 3.100 3.120 100,000 310,900 3.1090 1.939 1.933 1.945 1.933 1.945 160,389 1.9384 -1.27%
2007-01-05 0 3.150 3.100 3.150 3.100 3.150 280,000 877,080 3.1324 1.964 1.933 1.964 1.933 1.964 449,089 1.9530 0.64%
2007-01-04 0 3.130 3.110 3.140 3.120 3.150 366,000 1,145,820 3.1307 1.952 1.939 1.958 1.945 1.964 587,023 1.9519 -0.95%
2007-01-03 0 3.160 3.150 3.160 3.080 3.170 764,000 2,403,860 3.1464 1.970 1.964 1.970 1.920 1.976 1,225,371 1.9617 -0.32%
2007-01-02 0 3.170 3.170 3.180 3.160 3.190 740,000 2,350,420 3.1762 1.976 1.976 1.983 1.970 1.989 1,186,878 1.9803 0.63%
2006-12-29 0 3.150 3.150 3.160 3.060 3.160 1,718,090 5,372,279 3.1269 1.964 1.964 1.970 1.908 1.970 2,755,625 1.9496 0.32%
2006-12-28 0 3.140 3.100 3.140 3.040 3.140 494,000 1,526,460 3.0900 1.958 1.933 1.958 1.895 1.958 792,321 1.9266 2.28%
2006-12-27 0 3.070 3.070 3.080 3.050 3.080 670,000 2,052,200 3.0630 1.914 1.914 1.920 1.902 1.920 1,074,605 1.9097 0.00%
2006-12-22 0 3.070 3.050 3.070 3.040 3.070 32,000 97,940 3.0606 1.914 1.902 1.914 1.895 1.914 51,324 1.9083 0.00%
2006-12-21 0 3.070 3.060 3.070 3.030 3.080 100,000 305,760 3.0576 1.914 1.908 1.914 1.889 1.920 160,389 1.9064 -0.32%
2006-12-20 0 3.080 3.070 3.080 3.030 3.080 198,000 605,540 3.0583 1.920 1.914 1.920 1.889 1.920 317,570 1.9068 1.65%
2006-12-19 0 3.030 3.060 3.080 3.020 3.080 398,000 1,208,300 3.0359 1.889 1.908 1.920 1.883 1.920 638,348 1.8929 -1.62%
2006-12-18 0 3.080 3.060 3.090 3.030 3.080 172,000 527,460 3.0666 1.920 1.908 1.927 1.889 1.920 275,869 1.9120 0.33%
2006-12-15 0 3.070 3.050 3.070 3.030 3.100 84,797 260,311 3.0698 1.914 1.902 1.914 1.889 1.933 136,005 1.9140 0.00%
2006-12-14 0 3.070 3.070 3.080 3.050 3.090 36,000 110,460 3.0683 1.914 1.914 1.920 1.902 1.927 57,740 1.9131 0.33%
2006-12-13 0 3.060 3.060 3.090 3.030 3.060 40,000 121,800 3.0450 1.908 1.908 1.927 1.889 1.908 64,156 1.8985 0.33%
2006-12-12 0 3.050 3.050 3.100 3.030 3.030 30,000 90,900 3.0300 1.902 1.902 1.933 1.889 1.889 48,117 1.8892 0.66%
2006-12-11 0 3.030 3.030 3.050 3.030 3.100 502,000 1,533,000 3.0538 1.889 1.889 1.902 1.889 1.933 805,152 1.9040 -0.66%
2006-12-08 0 3.050 3.040 3.050 3.040 3.070 248,000 756,680 3.0511 1.902 1.895 1.902 1.895 1.914 397,764 1.9023 0.00%
2006-12-07 0 3.050 3.050 3.060 3.050 3.070 38,000 116,500 3.0658 1.902 1.902 1.908 1.902 1.914 60,948 1.9115 -1.61%
2006-12-06 0 3.100 3.090 3.100 3.050 3.130 290,000 897,480 3.0948 1.933 1.927 1.933 1.902 1.952 465,128 1.9295 -1.27%
2006-12-05 0 3.140 3.120 3.140 3.130 3.150 120,000 376,520 3.1377 1.958 1.945 1.958 1.952 1.964 192,467 1.9563 0.32%
2006-12-04 0 3.130 3.060 3.130 3.100 3.150 198,000 621,420 3.1385 1.952 1.908 1.952 1.933 1.964 317,570 1.9568 -0.32%
2006-12-01 0 3.140 3.130 3.140 3.130 3.170 878,000 2,763,640 3.1477 1.958 1.952 1.958 1.952 1.976 1,408,214 1.9625 -0.32%
2006-11-30 0 3.150 3.150 3.180 3.070 3.160 1,521,179 4,736,457 3.1137 1.964 1.964 1.983 1.914 1.970 2,439,802 1.9413 3.28%
2006-11-29 0 3.050 3.060 3.100 2.990 3.070 728,000 2,206,700 3.0312 1.902 1.908 1.933 1.864 1.914 1,167,631 1.8899 0.99%
2006-11-28 0 3.020 3.020 3.030 2.980 3.020 462,200 1,391,300 3.0102 1.883 1.883 1.889 1.858 1.883 741,317 1.8768 0.33%
2006-11-27 0 3.010 3.000 3.020 2.990 3.010 418,000 1,253,640 2.9991 1.877 1.870 1.883 1.864 1.877 670,425 1.8699 -0.66%
2006-11-24 0 3.030 3.000 3.030 3.000 3.030 570,000 1,717,580 3.0133 1.889 1.870 1.889 1.870 1.889 914,217 1.8787 0.00%
2006-11-23 0 3.030 3.030 3.040 3.030 3.040 666,000 2,020,920 3.0344 1.889 1.889 1.895 1.889 1.895 1,068,190 1.8919 -0.33%
2006-11-22 0 3.040 3.040 3.050 3.030 3.070 630,000 1,922,840 3.0521 1.895 1.895 1.902 1.889 1.914 1,010,450 1.9030 -0.98%
2006-11-21 0 3.070 3.060 3.080 3.050 3.080 446,000 1,367,620 3.0664 1.914 1.908 1.920 1.902 1.920 715,334 1.9119 -0.32%
2006-11-20 0 3.080 3.060 3.090 3.020 3.090 238,000 727,880 3.0583 1.920 1.908 1.927 1.883 1.927 381,726 1.9068 -0.96%
2006-11-17 0 3.110 3.100 3.110 3.050 3.110 454,000 1,406,900 3.0989 1.939 1.933 1.939 1.902 1.939 728,165 1.9321 0.00%
2006-11-16 0 3.110 3.100 3.110 3.100 3.120 647,000 2,011,560 3.1091 1.939 1.933 1.939 1.933 1.945 1,037,716 1.9384 -0.32%
2006-11-15 0 3.120 3.110 3.120 3.100 3.120 829,809 2,582,583 3.1123 1.945 1.939 1.945 1.933 1.945 1,330,921 1.9404 0.00%
2006-11-14 0 3.120 3.110 3.120 3.100 3.120 724,583 2,255,369 3.1126 1.945 1.939 1.945 1.933 1.945 1,162,150 1.9407 0.00%
2006-11-13 0 3.120 3.110 3.120 3.100 3.120 1,216,000 3,782,780 3.1108 1.945 1.939 1.945 1.933 1.945 1,950,329 1.9396 0.00%
2006-11-10 0 3.120 3.110 3.120 3.110 3.130 432,000 1,346,160 3.1161 1.945 1.939 1.945 1.939 1.952 692,880 1.9428 -0.32%
2006-11-09 0 3.130 3.110 3.130 3.100 3.130 1,987,000 6,190,160 3.1153 1.952 1.939 1.952 1.933 1.952 3,186,927 1.9424 0.64%
2006-11-08 0 3.110 3.100 3.110 3.100 3.110 1,290,000 4,000,300 3.1010 1.939 1.933 1.939 1.933 1.939 2,069,016 1.9334 0.32%
2006-11-07 0 3.100 3.100 3.120 3.100 3.120 667,000 2,071,680 3.1060 1.933 1.933 1.945 1.933 1.945 1,069,794 1.9365 -0.32%
2006-11-06 0 3.110 3.100 3.110 3.100 3.120 274,000 851,700 3.1084 1.939 1.933 1.939 1.933 1.945 439,466 1.9380 0.32%
2006-11-03 0 3.100 3.100 3.130 3.100 3.120 750,000 2,335,940 3.1146 1.933 1.933 1.952 1.933 1.945 1,202,917 1.9419 -0.64%
2006-11-02 0 3.120 3.120 3.130 3.120 3.130 494,304 1,543,487 3.1225 1.945 1.945 1.952 1.945 1.952 792,809 1.9469 -0.32%
2006-11-01 0 3.130 3.120 3.130 3.120 3.140 350,000 1,096,820 3.1338 1.952 1.945 1.952 1.945 1.958 561,361 1.9539 -0.63%
2006-10-31 0 3.150 3.130 3.150 3.090 3.170 1,014,000 3,168,840 3.1251 1.964 1.952 1.964 1.927 1.976 1,626,343 1.9484 1.61%
2006-10-27 0 3.100 3.100 3.110 3.080 3.110 1,020,000 3,161,800 3.0998 1.933 1.933 1.939 1.920 1.939 1,635,966 1.9327 -0.96%
2006-10-26 0 3.130 3.110 3.130 3.110 3.150 670,000 2,093,320 3.1244 1.952 1.939 1.952 1.939 1.964 1,074,605 1.9480 -0.32%
2006-10-25 0 3.140 3.130 3.140 3.080 3.140 1,018,000 3,163,480 3.1075 1.958 1.952 1.958 1.920 1.958 1,632,759 1.9375 1.95%
2006-10-24 0 3.080 3.080 3.090 3.070 3.090 614,000 1,893,240 3.0835 1.920 1.920 1.927 1.914 1.927 984,788 1.9225 0.00%
2006-10-23 0 3.080 3.080 3.090 3.040 3.090 654,000 2,010,860 3.0747 1.920 1.920 1.927 1.895 1.927 1,048,943 1.9170 0.00%
2006-10-20 0 3.080 3.070 3.090 3.080 3.100 998,000 3,089,180 3.0954 1.920 1.914 1.927 1.920 1.933 1,600,681 1.9299 -0.65%
2006-10-19 0 3.100 3.100 3.110 3.080 3.120 1,404,000 4,334,200 3.0870 1.933 1.933 1.939 1.920 1.945 2,251,860 1.9247 0.00%
2006-10-18 0 3.100 3.090 3.100 3.080 3.100 660,000 2,043,580 3.0963 1.933 1.927 1.933 1.920 1.933 1,058,567 1.9305 0.00%
2006-10-17 0 3.100 3.090 3.120 3.060 3.120 572,000 1,770,920 3.0960 1.933 1.927 1.945 1.908 1.945 917,424 1.9303 0.00%
2006-10-16 0 3.100 3.100 3.120 3.050 3.100 502,000 1,549,700 3.0871 1.933 1.933 1.945 1.902 1.933 805,152 1.9247 0.00%
2006-10-13 0 3.100 3.100 3.120 3.100 3.150 822,000 2,568,360 3.1245 1.933 1.933 1.945 1.933 1.964 1,318,397 1.9481 0.00%
2006-10-12 0 3.100 3.090 3.100 2.960 3.100 1,174,000 3,578,740 3.0483 1.933 1.927 1.933 1.846 1.933 1,882,965 1.9006 1.64%
2006-10-11 0 3.050 3.030 3.050 2.980 3.200 2,142,000 6,489,600 3.0297 1.902 1.889 1.902 1.858 1.995 3,435,530 1.8890 -3.48%
2006-10-10 0 3.160 3.150 3.160 3.130 3.260 2,790,000 8,937,440 3.2034 1.970 1.964 1.970 1.952 2.033 4,474,849 1.9973 -4.82%
2006-10-09 0 4.570 4.560 4.570 4.570 4.640 3,721,902 17,119,841 4.5998 2.070 2.065 2.070 2.070 2.102 8,217,075 2.0834 -0.44%
2006-10-06 0 4.590 4.560 4.590 4.530 4.600 1,509,548 6,897,526 4.5693 2.079 2.065 2.079 2.052 2.084 3,332,723 2.0696 0.44%
2006-10-05 0 4.570 4.570 4.580 4.550 4.600 1,236,000 5,655,860 4.5759 2.070 2.070 2.074 2.061 2.084 2,728,794 2.0727 -0.44%
2006-10-04 0 4.590 4.580 4.590 4.580 4.620 1,658,000 7,615,400 4.5931 2.079 2.074 2.079 2.074 2.093 3,660,470 2.0804 0.00%
2006-10-03 0 4.590 4.590 4.600 4.560 4.600 1,836,000 8,427,740 4.5903 2.079 2.079 2.084 2.065 2.084 4,053,452 2.0792 0.22%
2006-09-29 0 4.580 4.580 4.590 4.530 4.640 3,094,000 14,176,660 4.5820 2.074 2.074 2.079 2.052 2.102 6,830,817 2.0754 -0.87%
2006-09-28 0 4.620 4.620 4.630 4.590 4.850 10,872,000 50,888,380 4.6807 2.093 2.093 2.097 2.079 2.197 24,002,793 2.1201 6.21%
2006-09-27 0 4.350 4.330 4.380 4.270 4.400 2,076,000 9,041,560 4.3553 1.970 1.961 1.984 1.934 1.993 4,583,315 1.9727 2.11%
2006-09-26 0 4.260 4.260 4.270 4.220 4.300 1,416,000 6,028,820 4.2576 1.930 1.930 1.934 1.911 1.948 3,126,192 1.9285 -0.93%
2006-09-25 0 4.300 4.270 4.290 4.220 4.330 1,292,000 5,540,540 4.2883 1.948 1.934 1.943 1.911 1.961 2,852,429 1.9424 0.00%
2006-09-22 0 4.300 4.280 4.300 4.120 4.360 1,432,000 6,120,720 4.2742 1.948 1.939 1.948 1.866 1.975 3,161,516 1.9360 2.63%
2006-09-21 0 4.190 4.170 4.200 4.000 4.200 1,458,000 5,950,660 4.0814 1.898 1.889 1.902 1.812 1.902 3,218,918 1.8487 3.97%
2006-09-20 0 4.030 4.010 4.040 3.990 4.030 700,000 2,802,280 4.0033 1.825 1.816 1.830 1.807 1.825 1,545,434 1.8133 0.50%
2006-09-19 0 4.010 4.010 4.020 3.950 4.030 582,000 2,331,340 4.0057 1.816 1.816 1.821 1.789 1.825 1,284,918 1.8144 -0.50%
2006-09-18 0 4.030 4.030 4.050 4.020 4.050 555,562 2,239,054 4.0303 1.825 1.825 1.834 1.821 1.834 1,226,549 1.8255 0.00%
2006-09-15 0 4.030 4.020 4.040 4.010 4.030 186,000 747,720 4.0200 1.825 1.821 1.830 1.816 1.825 410,644 1.8208 0.50%
2006-09-14 0 4.010 3.990 4.020 3.990 4.020 186,000 744,580 4.0031 1.816 1.807 1.821 1.807 1.821 410,644 1.8132 -0.50%
2006-09-13 0 4.030 4.020 4.030 4.010 4.030 64,000 257,140 4.0178 1.825 1.821 1.825 1.816 1.825 141,297 1.8199 0.25%
2006-09-12 0 4.020 4.020 4.030 4.010 4.060 374,000 1,508,660 4.0339 1.821 1.821 1.825 1.816 1.839 825,703 1.8271 -1.71%
2006-09-11 0 4.090 4.070 4.090 4.070 4.100 488,000 1,992,260 4.0825 1.853 1.843 1.853 1.843 1.857 1,077,388 1.8492 0.49%
2006-09-08 0 4.070 4.070 4.080 4.050 4.070 256,000 1,037,060 4.0510 1.843 1.843 1.848 1.834 1.843 565,187 1.8349 0.00%
2006-09-07 0 4.070 4.070 4.090 4.060 4.080 154,000 626,540 4.0684 1.843 1.843 1.853 1.839 1.848 339,995 1.8428 -0.73%
2006-09-06 0 4.100 4.080 4.100 4.050 4.100 521,161 2,114,441 4.0572 1.857 1.848 1.857 1.834 1.857 1,150,600 1.8377 0.49%
2006-09-05 0 4.080 4.080 4.100 4.080 4.100 176,061 719,984 4.0894 1.848 1.848 1.857 1.848 1.857 388,701 1.8523 -0.24%
2006-09-04 0 4.090 4.090 4.100 4.060 4.100 138,000 564,360 4.0896 1.853 1.853 1.857 1.839 1.857 304,671 1.8524 -0.24%
2006-09-01 0 4.100 4.080 4.100 4.060 4.140 369,300 1,511,900 4.0940 1.857 1.848 1.857 1.839 1.875 815,327 1.8543 -0.49%
2006-08-31 0 4.120 4.130 4.140 4.000 4.130 706,000 2,858,420 4.0488 1.866 1.871 1.875 1.812 1.871 1,558,680 1.8339 2.74%
2006-08-30 0 4.010 4.020 4.040 3.920 4.010 364,000 1,453,060 3.9919 1.816 1.821 1.830 1.776 1.816 803,626 1.8081 1.52%
2006-08-29 0 3.950 3.940 3.950 3.900 3.960 348,000 1,369,780 3.9361 1.789 1.785 1.789 1.766 1.794 768,301 1.7829 0.25%
2006-08-28 0 3.940 3.930 3.940 3.920 3.970 480,000 1,887,180 3.9316 1.785 1.780 1.785 1.776 1.798 1,059,726 1.7808 -0.25%
2006-08-25 0 3.950 3.950 3.980 3.900 3.980 896,000 3,517,900 3.9262 1.789 1.789 1.803 1.766 1.803 1,978,155 1.7784 -0.50%
2006-08-24 0 3.970 3.970 3.990 3.950 3.970 208,174 824,952 3.9628 1.798 1.798 1.807 1.789 1.798 459,599 1.7949 -0.75%
2006-08-23 0 4.000 4.000 4.010 3.950 4.000 714,121 2,835,432 3.9705 1.812 1.812 1.816 1.789 1.812 1,576,610 1.7984 -0.74%
2006-08-22 0 4.030 4.000 4.050 3.970 4.060 1,246,000 4,993,600 4.0077 1.825 1.812 1.834 1.798 1.839 2,750,872 1.8153 0.00%
2006-08-21 0 4.030 4.000 4.030 3.980 4.070 1,002,397 4,018,388 4.0088 1.825 1.812 1.825 1.803 1.843 2,213,054 1.8158 -0.25%
2006-08-18 0 4.040 4.030 4.040 4.000 4.040 220,000 886,220 4.0283 1.830 1.825 1.830 1.812 1.830 485,708 1.8246 0.00%
2006-08-17 0 4.040 4.030 4.040 4.020 4.050 438,000 1,763,840 4.0270 1.830 1.825 1.830 1.821 1.834 967,000 1.8240 -0.25%
2006-08-16 0 4.050 4.040 4.050 4.030 4.050 206,000 832,440 4.0410 1.834 1.830 1.834 1.825 1.834 454,799 1.8303 -0.25%
2006-08-15 0 4.060 4.050 4.060 4.040 4.060 76,000 307,340 4.0439 1.839 1.834 1.839 1.830 1.839 167,790 1.8317 0.00%
2006-08-14 0 4.060 4.010 4.070 4.000 4.090 980,000 3,960,180 4.0410 1.839 1.816 1.843 1.812 1.853 2,163,607 1.8304 -0.25%
2006-08-11 0 4.070 4.060 4.080 4.050 4.090 660,000 2,686,560 4.0705 1.843 1.839 1.848 1.834 1.853 1,457,123 1.8437 0.74%
2006-08-10 0 4.040 4.030 4.050 3.980 4.130 2,531,117 10,264,232 4.0552 1.830 1.825 1.834 1.803 1.871 5,588,105 1.8368 -4.72%
2006-08-09 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 1.920 - - - - 0 - 0.00%
2006-08-04 0 4.240 4.220 4.250 4.220 4.270 352,000 1,494,220 4.2449 1.920 1.911 1.925 1.911 1.934 777,132 1.9227 -1.62%
2006-08-03 0 4.310 4.270 4.310 4.260 4.400 545,000 2,350,390 4.3126 1.952 1.934 1.952 1.930 1.993 1,203,231 1.9534 -1.37%
2006-08-02 0 4.370 4.350 4.390 4.330 4.440 1,526,000 6,663,800 4.3668 1.979 1.970 1.988 1.961 2.011 3,369,046 1.9779 -0.46%
2006-08-01 0 4.390 4.370 4.380 4.220 4.470 4,504,082 19,685,367 4.3706 1.988 1.979 1.984 1.911 2.025 9,943,943 1.9796 4.52%
2006-07-31 0 4.200 4.210 4.240 4.160 4.250 1,190,000 4,981,440 4.1861 1.902 1.907 1.920 1.884 1.925 2,627,237 1.8961 1.20%
2006-07-28 0 4.150 4.170 4.180 4.140 4.180 588,000 2,443,180 4.1551 1.880 1.889 1.893 1.875 1.893 1,298,164 1.8820 0.00%
2006-07-27 0 4.150 4.150 4.160 4.130 4.190 482,000 2,002,920 4.1554 1.880 1.880 1.884 1.871 1.898 1,064,142 1.8822 0.00%
2006-07-26 0 4.150 4.140 4.150 4.080 4.180 612,000 2,527,640 4.1301 1.880 1.875 1.880 1.848 1.893 1,351,151 1.8707 1.97%
2006-07-25 0 4.070 4.070 4.080 4.070 4.100 554,000 2,265,220 4.0888 1.843 1.843 1.848 1.843 1.857 1,223,100 1.8520 0.00%
2006-07-24 0 4.070 4.050 4.070 4.040 4.070 178,000 720,660 4.0487 1.843 1.834 1.843 1.830 1.843 392,982 1.8338 0.49%
2006-07-21 0 4.050 4.050 4.075 3.975 4.100 496,000 2,002,200 4.0367 1.834 1.834 1.846 1.800 1.857 1,095,050 1.8284 1.25%
2006-07-20 0 4.000 3.975 4.000 4.000 4.075 146,000 584,300 4.0021 1.812 1.800 1.812 1.812 1.846 322,333 1.8127 0.00%
2006-07-19 0 4.000 3.975 4.000 3.975 4.000 104,000 414,200 3.9827 1.812 1.800 1.812 1.800 1.812 229,607 1.8039 0.63%
2006-07-18 0 3.975 3.975 4.000 3.950 4.000 324,000 1,285,600 3.9679 1.800 1.800 1.812 1.789 1.812 715,315 1.7973 0.00%
2006-07-17 0 3.975 3.975 4.000 3.975 4.000 268,000 1,065,750 3.9767 1.800 1.800 1.812 1.800 1.812 591,680 1.8012 -1.85%
2006-07-14 0 4.050 4.025 4.050 4.000 4.050 296,000 1,187,050 4.0103 1.834 1.823 1.834 1.812 1.834 653,498 1.8165 0.00%
2006-07-13 0 4.050 4.025 4.050 4.000 4.050 200,000 802,250 4.0113 1.834 1.823 1.834 1.812 1.834 441,552 1.8169 0.00%
2006-07-12 0 4.050 4.050 4.075 4.025 4.075 308,000 1,247,650 4.0508 1.834 1.834 1.846 1.823 1.846 679,991 1.8348 -0.61%
2006-07-11 0 4.075 4.050 4.075 4.025 4.100 104,000 421,400 4.0519 1.846 1.834 1.846 1.823 1.857 229,607 1.8353 0.00%
2006-07-10 0 4.075 4.050 4.100 4.075 4.075 34,000 138,550 4.0750 1.846 1.834 1.857 1.846 1.846 75,064 1.8458 -0.61%
2006-07-07 0 4.100 4.050 4.100 4.075 4.100 160,000 652,750 4.0797 1.857 1.834 1.857 1.846 1.857 353,242 1.8479 0.00%
2006-07-06 0 4.100 4.075 4.125 4.050 4.100 280,000 1,146,300 4.0939 1.857 1.846 1.868 1.834 1.857 618,173 1.8543 0.00%
2006-07-05 0 4.100 4.050 4.100 4.075 4.150 280,000 1,144,450 4.0873 1.857 1.834 1.857 1.846 1.880 618,173 1.8513 0.00%
2006-07-04 0 4.100 4.075 4.100 4.050 4.100 144,000 586,100 4.0701 1.857 1.846 1.857 1.834 1.857 317,918 1.8436 0.00%
2006-07-03 0 4.100 4.100 4.150 4.100 4.200 474,000 1,961,100 4.1373 1.857 1.857 1.880 1.857 1.902 1,046,479 1.8740 -2.38%
2006-06-30 0 4.200 4.175 4.200 4.100 4.225 1,558,000 6,499,200 4.1715 1.902 1.891 1.902 1.857 1.914 3,439,694 1.8895 3.07%
2006-06-29 0 4.075 4.050 4.075 4.025 4.075 502,000 2,034,100 4.0520 1.846 1.834 1.846 1.823 1.846 1,108,297 1.8353 0.62%
2006-06-28 0 4.050 4.050 4.075 3.800 4.050 804,000 3,208,650 3.9909 1.834 1.834 1.846 1.721 1.834 1,775,041 1.8076 1.25%
2006-06-27 0 4.000 3.975 4.000 3.975 4.000 480,000 1,915,600 3.9908 1.812 1.800 1.812 1.800 1.812 1,059,726 1.8076 -0.62%
2006-06-26 0 4.025 4.025 4.050 3.900 4.025 1,108,000 4,426,150 3.9947 1.823 1.823 1.834 1.766 1.823 2,446,201 1.8094 3.21%
2006-06-23 0 3.900 3.900 3.950 3.775 3.950 168,000 644,500 3.8363 1.766 1.766 1.789 1.710 1.789 370,904 1.7376 1.96%
2006-06-22 0 3.825 3.800 3.825 3.800 3.825 97,480 371,252 3.8085 1.733 1.721 1.733 1.721 1.733 215,213 1.7250 1.32%
2006-06-21 0 3.775 3.750 3.800 3.725 3.850 392,000 1,478,300 3.7712 1.710 1.699 1.721 1.687 1.744 865,443 1.7081 3.42%
2006-06-20 0 3.650 3.650 3.675 3.650 3.700 412,000 1,507,000 3.6578 1.653 1.653 1.665 1.653 1.676 909,598 1.6568 -1.35%
2006-06-19 0 3.700 3.700 3.725 3.650 3.750 378,000 1,398,500 3.6997 1.676 1.676 1.687 1.653 1.699 834,534 1.6758 -1.33%
2006-06-16 0 3.750 3.700 3.775 3.725 3.775 246,000 918,550 3.7339 1.699 1.676 1.710 1.687 1.710 543,110 1.6913 0.67%
2006-06-15 0 3.725 3.700 3.725 3.700 3.775 478,000 1,777,550 3.7187 1.687 1.676 1.687 1.676 1.710 1,055,310 1.6844 -0.67%
2006-06-14 0 3.750 3.725 3.750 3.650 3.800 252,000 938,050 3.7224 1.699 1.687 1.699 1.653 1.721 556,356 1.6861 1.35%
2006-06-13 0 3.700 3.675 3.725 3.700 3.800 700,000 2,611,100 3.7301 1.676 1.665 1.687 1.676 1.721 1,545,434 1.6896 -3.27%
2006-06-12 0 3.825 3.775 3.825 3.800 3.875 426,000 1,633,950 3.8356 1.733 1.710 1.733 1.721 1.755 940,507 1.7373 -1.29%
2006-06-09 0 3.875 3.850 3.875 3.800 3.875 104,000 398,150 3.8284 1.755 1.744 1.755 1.721 1.755 229,607 1.7340 1.97%
2006-06-08 0 3.800 3.775 3.850 3.775 3.875 777,082 2,958,230 3.8068 1.721 1.710 1.744 1.710 1.755 1,715,612 1.7243 -2.56%
2006-06-07 0 3.900 3.900 3.975 3.900 4.000 455,205 1,796,670 3.9469 1.766 1.766 1.800 1.766 1.812 1,004,985 1.7878 -2.50%
2006-06-06 0 4.000 3.975 4.000 3.975 4.025 346,000 1,377,850 3.9822 1.812 1.800 1.812 1.800 1.823 763,886 1.8037 -0.62%
2006-06-05 0 4.025 4.000 4.025 4.000 4.050 552,000 2,221,000 4.0236 1.823 1.812 1.823 1.812 1.834 1,218,685 1.8225 -0.62%
2006-06-02 0 4.050 4.000 4.050 4.000 4.050 920,000 3,703,750 4.0258 1.834 1.812 1.834 1.812 1.834 2,031,141 1.8235 2.53%
2006-06-01 0 3.950 3.925 3.950 3.950 4.000 379,345 1,506,562 3.9715 1.789 1.778 1.789 1.789 1.812 837,504 1.7989 -2.47%
2006-05-30 0 4.050 4.100 4.150 3.900 4.100 758,000 3,031,350 3.9991 1.834 1.857 1.880 1.766 1.857 1,673,484 1.8114 3.85%
2006-05-29 0 3.900 3.875 3.900 3.875 4.000 544,000 2,129,750 3.9150 1.766 1.755 1.766 1.755 1.812 1,201,023 1.7733 -1.89%
2006-05-26 0 3.975 3.900 3.975 3.850 4.200 1,160,000 4,572,400 3.9417 1.800 1.766 1.800 1.744 1.902 2,561,004 1.7854 2.58%
2006-05-25 0 3.875 3.850 3.900 3.850 3.950 288,000 1,114,800 3.8708 1.755 1.744 1.766 1.744 1.789 635,836 1.7533 1.31%
2006-05-24 0 3.825 3.825 3.875 3.825 3.875 290,000 1,110,950 3.8309 1.733 1.733 1.755 1.733 1.755 640,251 1.7352 0.00%
2006-05-23 0 3.825 3.800 3.850 3.725 3.825 864,000 3,286,600 3.8039 1.733 1.721 1.744 1.687 1.733 1,907,507 1.7230 0.66%
2006-05-22 0 3.800 3.775 3.850 3.750 3.950 990,000 3,795,450 3.8338 1.721 1.710 1.744 1.699 1.789 2,185,685 1.7365 -3.80%
2006-05-19 0 3.950 3.975 4.000 3.925 4.000 560,000 2,223,250 3.9701 1.789 1.800 1.812 1.778 1.812 1,236,347 1.7982 0.00%
2006-05-18 0 3.950 3.950 3.975 3.875 3.975 276,000 1,087,750 3.9411 1.789 1.789 1.800 1.755 1.800 609,342 1.7851 -0.63%
2006-05-17 0 3.975 3.975 4.000 3.850 4.050 558,000 2,220,400 3.9792 1.800 1.800 1.812 1.744 1.834 1,231,931 1.8024 2.00%
2006-05-16 0 3.975 3.925 4.000 3.875 3.975 1,832,000 7,203,400 3.9320 1.765 1.743 1.776 1.721 1.765 4,125,576 1.7460 1.92%
2006-05-15 0 3.900 3.900 3.925 3.900 4.000 935,557 3,700,264 3.9551 1.732 1.732 1.743 1.732 1.776 2,106,829 1.7563 -1.89%
2006-05-12 0 3.975 3.975 4.000 3.925 4.000 860,213 3,411,865 3.9663 1.765 1.765 1.776 1.743 1.776 1,937,158 1.7613 -0.63%
2006-05-11 0 4.000 3.975 4.000 3.975 4.000 1,211,000 4,837,700 3.9948 1.776 1.765 1.776 1.765 1.776 2,727,114 1.7739 0.00%
2006-05-10 0 4.000 4.000 4.025 4.000 4.000 416,000 1,664,000 4.0000 1.776 1.776 1.787 1.776 1.776 936,812 1.7762 0.00%
2006-05-09 0 4.000 3.975 4.000 3.975 4.050 3,041,000 12,209,200 4.0149 1.776 1.765 1.776 1.765 1.798 6,848,185 1.7828 0.63%
2006-05-08 0 3.975 3.975 4.075 3.950 4.175 4,994,620 20,418,796 4.0882 1.765 1.765 1.810 1.754 1.854 11,247,643 1.8154 -4.22%
2006-05-04 0 4.150 4.125 4.150 3.850 4.200 8,707,082 35,209,082 4.0437 1.843 1.832 1.843 1.710 1.865 19,607,928 1.7957 9.21%
2006-05-03 0 3.800 3.775 3.800 3.725 3.825 516,000 1,959,500 3.7975 1.687 1.676 1.687 1.654 1.699 1,162,007 1.6863 2.01%
2006-05-02 0 3.725 3.725 3.750 3.725 3.750 630,000 2,355,900 3.7395 1.654 1.654 1.665 1.654 1.665 1,418,730 1.6606 0.00%
2006-04-28 0 3.725 3.725 3.775 3.700 3.775 752,000 2,808,650 3.7349 1.654 1.654 1.676 1.643 1.676 1,693,468 1.6585 0.68%
2006-04-27 0 3.700 3.700 3.725 3.700 3.725 384,000 1,426,350 3.7145 1.643 1.643 1.654 1.643 1.654 864,749 1.6494 0.00%
2006-04-26 0 3.700 3.675 3.700 3.700 3.725 511,272 1,891,861 3.7003 1.643 1.632 1.643 1.643 1.654 1,151,360 1.6432 0.00%
2006-04-25 0 3.700 3.675 3.725 3.650 3.725 1,144,000 4,212,750 3.6825 1.643 1.632 1.654 1.621 1.654 2,576,233 1.6352 0.00%
2006-04-24 0 3.700 3.700 3.725 3.675 3.700 430,000 1,586,900 3.6905 1.643 1.643 1.654 1.632 1.643 968,339 1.6388 0.00%
2006-04-21 0 3.700 3.700 3.725 3.700 3.750 172,000 641,200 3.7279 1.643 1.643 1.654 1.643 1.665 387,336 1.6554 0.00%
2006-04-20 0 3.700 3.700 3.750 3.675 3.750 201,294 741,126 3.6818 1.643 1.643 1.665 1.632 1.665 453,304 1.6349 0.00%
2006-04-19 0 3.700 3.675 3.725 3.675 3.700 1,140,476 4,201,964 3.6844 1.643 1.632 1.654 1.632 1.643 2,568,297 1.6361 0.00%
2006-04-18 0 3.700 3.700 3.750 3.700 3.800 2,596,000 9,747,800 3.7549 1.643 1.643 1.665 1.643 1.687 5,846,067 1.6674 -1.33%
2006-04-13 0 3.750 3.750 3.800 3.650 3.800 882,084 3,318,100 3.7617 1.665 1.665 1.687 1.621 1.687 1,986,411 1.6704 1.35%
2006-04-12 0 3.700 3.675 3.725 3.625 3.725 1,410,000 5,193,100 3.6830 1.643 1.632 1.654 1.610 1.654 3,175,252 1.6355 2.07%
2006-04-11 0 3.625 3.625 3.650 3.625 3.650 1,346,000 4,908,150 3.6465 1.610 1.610 1.621 1.610 1.621 3,031,127 1.6192 -0.68%
2006-04-10 0 3.650 3.625 3.650 3.600 3.650 1,228,000 4,472,850 3.6424 1.621 1.610 1.621 1.599 1.621 2,765,397 1.6174 -0.68%
2006-04-07 0 3.675 3.650 3.675 3.625 3.750 2,456,000 9,056,500 3.6875 1.632 1.621 1.632 1.610 1.665 5,530,793 1.6375 -2.00%
2006-04-06 0 3.750 3.750 3.775 3.725 3.800 880,000 3,306,300 3.7572 1.665 1.665 1.676 1.654 1.687 1,981,717 1.6684 0.00%
2006-04-04 0 3.750 3.750 3.775 3.700 3.775 1,692,000 6,310,300 3.7295 1.665 1.665 1.676 1.643 1.676 3,810,302 1.6561 0.67%
2006-04-03 0 3.725 3.700 3.725 3.700 3.725 606,000 2,257,000 3.7244 1.654 1.643 1.654 1.643 1.654 1,364,683 1.6539 0.00%
2006-03-31 0 3.725 3.725 3.750 3.725 3.775 672,000 2,522,750 3.7541 1.654 1.654 1.665 1.654 1.676 1,513,312 1.6670 -1.32%
2006-03-30 0 3.775 3.775 3.800 3.750 3.775 360,000 1,359,450 3.7763 1.676 1.676 1.687 1.665 1.676 810,703 1.6769 -0.66%
2006-03-29 0 3.800 3.775 3.800 3.800 3.825 266,000 1,013,900 3.8117 1.687 1.676 1.687 1.687 1.699 599,019 1.6926 -1.30%
2006-03-28 0 3.850 3.800 3.850 3.750 3.850 1,850,000 7,020,000 3.7946 1.710 1.687 1.710 1.665 1.710 4,166,111 1.6850 0.00%
2006-03-27 0 3.850 3.825 3.850 3.825 3.850 698,000 2,682,950 3.8438 1.710 1.699 1.710 1.699 1.710 1,571,862 1.7069 0.65%
2006-03-24 0 3.825 3.800 3.825 3.800 3.850 590,000 2,262,000 3.8339 1.699 1.687 1.699 1.687 1.710 1,328,651 1.7025 0.66%
2006-03-23 0 3.800 3.800 3.825 3.800 3.875 1,520,025 5,812,443 3.8239 1.687 1.687 1.699 1.687 1.721 3,423,023 1.6980 -1.94%
2006-03-22 0 3.875 3.825 3.850 3.850 3.950 3,806,377 14,913,251 3.9180 1.721 1.699 1.710 1.710 1.754 8,571,777 1.7398 0.65%
2006-03-21 0 3.850 3.850 3.875 3.800 3.875 920,000 3,525,750 3.8323 1.710 1.710 1.721 1.687 1.721 2,071,796 1.7018 1.32%
2006-03-20 0 3.800 3.800 3.825 3.800 3.825 1,056,000 4,014,550 3.8017 1.687 1.687 1.699 1.687 1.699 2,378,061 1.6882 0.00%
2006-03-17 0 3.800 3.800 3.825 3.800 3.825 945,255 3,596,794 3.8051 1.687 1.687 1.699 1.687 1.699 2,128,669 1.6897 0.00%
2006-03-16 0 3.800 3.775 3.800 3.775 3.800 1,150,515 4,371,506 3.7996 1.687 1.676 1.687 1.676 1.687 2,590,904 1.6873 -0.65%
2006-03-15 0 3.825 3.800 3.825 3.800 3.850 626,000 2,390,600 3.8188 1.699 1.687 1.699 1.687 1.710 1,409,722 1.6958 0.00%
2006-03-14 0 3.825 3.800 3.825 3.800 3.825 1,360,000 5,200,450 3.8239 1.699 1.687 1.699 1.687 1.699 3,062,654 1.6980 0.66%
2006-03-13 0 3.800 3.775 3.800 3.800 3.825 1,084,000 4,125,900 3.8062 1.687 1.676 1.687 1.687 1.699 2,441,116 1.6902 -0.65%
2006-03-10 0 3.825 3.800 3.825 3.775 3.825 2,012,000 7,663,500 3.8089 1.699 1.687 1.699 1.676 1.699 4,530,927 1.6914 0.66%
2006-03-09 0 3.800 3.800 3.850 3.775 3.850 1,243,986 4,763,198 3.8290 1.687 1.687 1.710 1.676 1.710 2,801,396 1.7003 0.00%
2006-03-08 0 3.800 3.775 3.800 3.750 3.800 984,000 3,710,050 3.7704 1.687 1.676 1.687 1.665 1.687 2,215,920 1.6743 0.00%
2006-03-07 0 3.800 3.775 3.825 3.800 3.850 822,000 3,140,400 3.8204 1.687 1.676 1.699 1.687 1.710 1,851,104 1.6965 -1.30%
2006-03-06 0 3.850 3.850 3.875 3.850 3.900 1,334,000 5,161,950 3.8695 1.710 1.710 1.721 1.710 1.732 3,004,104 1.7183 0.00%
2006-03-03 0 3.850 3.850 3.875 3.850 3.875 288,000 1,109,050 3.8509 1.710 1.710 1.721 1.710 1.721 648,562 1.7100 0.00%
2006-03-02 0 3.850 3.825 3.875 3.800 3.950 4,415,161 17,032,770 3.8578 1.710 1.699 1.721 1.687 1.754 9,942,729 1.7131 -0.65%
2006-03-01 0 3.875 3.875 3.900 3.875 3.925 505,000 1,972,075 3.9051 1.721 1.721 1.732 1.721 1.743 1,137,236 1.7341 -1.90%
2006-02-28 0 3.950 3.900 3.950 3.875 3.950 1,798,000 7,017,950 3.9032 1.754 1.732 1.754 1.721 1.754 4,049,009 1.7333 0.64%
2006-02-27 0 3.925 3.925 3.950 3.900 3.975 1,636,000 6,469,550 3.9545 1.743 1.743 1.754 1.732 1.765 3,684,193 1.7560 -0.63%
2006-02-24 0 3.950 3.925 3.950 3.900 4.025 5,708,000 22,666,350 3.9710 1.754 1.743 1.754 1.732 1.787 12,854,140 1.7634 1.94%
2006-02-23 0 3.875 3.875 3.900 3.875 3.975 5,846,000 22,923,800 3.9213 1.721 1.721 1.732 1.721 1.765 13,164,910 1.7413 0.00%
2006-02-22 0 3.875 3.850 3.875 3.825 3.875 1,804,000 6,944,050 3.8493 1.721 1.710 1.721 1.699 1.721 4,062,521 1.7093 0.00%
2006-02-21 0 3.875 3.850 3.875 3.850 3.925 2,890,000 11,203,450 3.8766 1.721 1.710 1.721 1.710 1.743 6,508,140 1.7215 -0.64%
2006-02-20 0 3.900 3.900 3.925 3.750 3.975 5,895,620 23,030,916 3.9064 1.732 1.732 1.743 1.665 1.765 13,276,651 1.7347 -0.64%
2006-02-17 0 3.925 3.900 3.950 3.800 4.000 11,438,636 44,734,953 3.9109 1.743 1.732 1.754 1.687 1.776 25,759,256 1.7367 3.97%
2006-02-16 0 3.775 3.775 3.800 3.350 3.825 25,250,215 90,951,492 3.6020 1.676 1.676 1.687 1.488 1.699 56,862,264 1.5995 4.86%
2006-02-15 1 - - - - - 0 0 - 1.599 - - - - 0 - 0.00%
2006-02-14 0 3.600 3.625 3.650 3.425 3.650 6,194,000 21,934,550 3.5413 1.599 1.610 1.621 1.521 1.621 13,948,589 1.5725 5.11%
2006-02-13 0 3.425 3.425 3.450 3.375 3.450 2,773,005 9,482,367 3.4195 1.521 1.521 1.532 1.499 1.532 6,244,673 1.5185 1.48%
2006-02-10 0 3.375 3.325 3.375 3.300 3.400 1,056,000 3,523,950 3.3371 1.499 1.476 1.499 1.465 1.510 2,378,061 1.4819 -0.74%
2006-02-09 0 3.400 3.375 3.400 3.325 3.425 2,901,959 9,812,766 3.3814 1.510 1.499 1.510 1.476 1.521 6,535,071 1.5016 4.62%
2006-02-08 0 3.250 3.225 3.250 3.225 3.350 1,354,000 4,413,350 3.2595 1.443 1.432 1.443 1.432 1.488 3,049,143 1.4474 -1.52%
2006-02-07 0 3.300 3.275 3.300 3.100 3.400 3,406,000 10,977,950 3.2231 1.465 1.454 1.465 1.377 1.510 7,670,147 1.4313 -2.22%
2006-02-06 0 3.375 3.375 3.400 3.350 3.475 1,980,000 6,726,150 3.3970 1.499 1.499 1.510 1.488 1.543 4,458,864 1.5085 -1.46%
2006-02-03 0 3.425 3.400 3.425 3.400 3.425 1,018,000 3,477,400 3.4159 1.521 1.510 1.521 1.510 1.521 2,292,487 1.5169 0.00%
2006-02-02 0 3.425 3.425 3.450 3.350 3.425 1,638,000 5,569,050 3.3999 1.521 1.521 1.532 1.488 1.521 3,688,697 1.5098 1.48%
2006-02-01 0 3.375 3.375 3.400 3.350 3.400 1,442,000 4,882,350 3.3858 1.499 1.499 1.510 1.488 1.510 3,247,314 1.5035 -0.74%
2006-01-27 0 3.400 3.375 3.400 3.350 3.450 4,483,777 15,231,109 3.3969 1.510 1.499 1.510 1.488 1.532 10,097,249 1.5084 2.26%
2006-01-26 0 3.325 3.300 3.325 3.300 3.450 1,882,000 6,278,300 3.3360 1.476 1.465 1.476 1.465 1.532 4,238,173 1.4814 -2.92%
2006-01-25 0 3.425 3.425 3.450 3.300 3.450 5,904,000 19,833,050 3.3593 1.521 1.521 1.532 1.465 1.532 13,295,523 1.4917 2.24%
2006-01-24 0 3.350 3.350 3.375 2.975 3.400 16,845,944 54,548,020 3.2381 1.488 1.488 1.499 1.321 1.510 37,936,252 1.4379 13.56%
2006-01-23 0 2.950 2.925 2.950 2.900 2.950 3,785,000 11,079,175 2.9271 1.310 1.299 1.310 1.288 1.310 8,523,637 1.2998 0.85%
2006-01-20 0 2.925 2.900 2.925 2.900 2.925 1,418,000 4,127,150 2.9105 1.299 1.288 1.299 1.288 1.299 3,193,268 1.2925 0.86%
2006-01-19 0 2.900 2.900 2.925 2.900 2.925 1,392,000 4,051,000 2.9102 1.288 1.288 1.299 1.288 1.299 3,134,717 1.2923 -0.85%
2006-01-18 0 2.925 2.900 2.925 2.900 2.975 2,476,000 7,237,800 2.9232 1.299 1.288 1.299 1.288 1.321 5,575,832 1.2981 0.00%
2006-01-17 0 2.925 2.900 2.950 2.875 2.975 3,244,000 9,486,650 2.9244 1.299 1.288 1.310 1.277 1.321 7,305,331 1.2986 -0.85%
2006-01-16 0 2.950 2.925 2.950 2.875 2.975 4,358,000 12,758,050 2.9275 1.310 1.299 1.310 1.277 1.321 9,814,005 1.3000 4.42%
2006-01-13 0 2.825 2.825 2.850 2.825 2.875 998,000 2,832,750 2.8384 1.254 1.254 1.266 1.254 1.277 2,247,448 1.2604 -0.88%
2006-01-12 0 2.850 2.825 2.850 2.825 2.900 1,204,000 3,444,650 2.8610 1.266 1.254 1.266 1.254 1.288 2,711,350 1.2705 0.88%
2006-01-11 0 2.825 2.825 2.850 2.825 2.900 2,874,000 8,204,200 2.8546 1.254 1.254 1.266 1.254 1.288 6,472,109 1.2676 0.89%
2006-01-10 0 2.800 2.800 2.850 2.800 2.875 2,358,000 6,666,688 2.8273 1.243 1.243 1.266 1.243 1.277 5,310,102 1.2555 -2.61%
2006-01-09 0 2.875 2.850 2.875 2.875 2.950 1,836,000 5,335,000 2.9058 1.277 1.266 1.277 1.277 1.310 4,134,583 1.2903 -1.71%
2006-01-06 0 2.925 2.925 2.950 2.800 3.000 5,498,727 16,046,899 2.9183 1.299 1.299 1.310 1.243 1.332 12,382,868 1.2959 2.63%
2006-01-05 0 2.850 2.800 2.850 2.800 2.875 1,534,000 4,345,450 2.8328 1.266 1.243 1.266 1.243 1.277 3,454,494 1.2579 -0.87%
2006-01-04 0 2.875 2.850 2.900 2.850 2.950 2,126,000 6,148,000 2.8918 1.277 1.266 1.288 1.266 1.310 4,787,649 1.2841 -0.86%
2006-01-03 0 2.900 2.875 2.900 2.850 3.000 1,310,000 3,825,750 2.9204 1.288 1.277 1.288 1.266 1.332 2,950,057 1.2968 -2.52%
2005-12-30 0 2.975 2.950 2.975 2.850 3.000 7,849,426 23,167,218 2.9515 1.321 1.310 1.321 1.266 1.332 17,676,528 1.3106 4.39%
2005-12-29 0 2.850 2.825 2.850 2.750 2.850 3,224,297 9,101,252 2.8227 1.266 1.254 1.266 1.221 1.266 7,260,961 1.2535 2.70%
2005-12-28 0 2.775 2.750 2.775 2.750 2.875 2,504,000 7,012,000 2.8003 1.232 1.221 1.232 1.221 1.277 5,638,887 1.2435 -4.31%
2005-12-23 0 2.900 2.900 2.925 2.800 3.025 14,802,000 43,338,400 2.9279 1.288 1.288 1.299 1.243 1.343 33,333,389 1.3001 8.41%
2005-12-22 1 - - - - - 0 0 - 1.188 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 1.188 - - - - 0 - 0.00%
2005-12-20 0 2.675 2.675 2.700 2.650 2.900 9,411,579 25,983,363 2.7608 1.188 1.188 1.199 1.177 1.288 21,194,421 1.2260 -10.08%
2005-12-19 0 2.975 2.975 3.000 2.600 3.000 16,936,363 47,767,217 2.8204 1.321 1.321 1.332 1.155 1.332 38,139,871 1.2524 14.42%
2005-12-16 0 2.600 2.575 2.600 2.575 2.700 3,713,292 9,759,304 2.6282 1.155 1.143 1.155 1.143 1.199 8,362,154 1.1671 0.00%
2005-12-15 0 2.600 2.550 2.600 2.450 2.750 8,016,000 20,748,800 2.5884 1.155 1.132 1.155 1.088 1.221 18,051,645 1.1494 -0.95%
2005-12-14 1 - - - - - 0 0 - 1.166 - - - - 0 - 0.00%
2005-12-13 0 2.625 2.625 2.650 2.475 2.675 7,052,000 18,274,100 2.5913 1.166 1.166 1.177 1.099 1.188 15,880,763 1.1507 1.94%
2005-12-12 0 2.575 2.575 2.600 2.325 2.650 20,494,580 51,267,850 2.5015 1.143 1.143 1.155 1.032 1.177 46,152,804 1.1108 11.96%
2005-12-09 0 2.300 2.275 2.325 2.100 2.325 3,830,000 8,537,100 2.2290 1.021 1.010 1.032 0.933 1.032 8,624,975 0.9898 9.52%
2005-12-08 0 2.100 2.100 2.125 2.100 2.175 1,652,000 3,526,033 2.1344 0.933 0.933 0.944 0.933 0.966 3,720,224 0.9478 -4.55%
2005-12-07 0 2.200 2.175 2.200 2.175 2.300 1,822,000 4,098,284 2.2493 0.977 0.966 0.977 0.966 1.021 4,103,056 0.9988 -4.35%
2005-12-06 0 2.300 2.275 2.300 2.225 2.325 4,432,000 10,102,000 2.2793 1.021 1.010 1.021 0.988 1.032 9,980,650 1.0122 -1.08%
2005-12-05 0 2.325 2.325 2.350 2.200 2.350 4,392,000 10,107,500 2.3013 1.032 1.032 1.044 0.977 1.044 9,890,572 1.0219 5.68%
2005-12-02 0 2.200 2.150 2.200 2.100 2.200 3,028,000 6,559,050 2.1661 0.977 0.955 0.977 0.933 0.977 6,818,910 0.9619 4.76%
2005-12-01 0 2.100 2.100 2.125 1.990 2.125 3,630,000 7,625,850 2.1008 0.933 0.933 0.944 0.884 0.944 8,174,585 0.9329 6.60%
2005-11-30 0 1.970 1.960 1.970 1.930 1.970 1,550,000 3,026,820 1.9528 0.875 0.870 0.875 0.857 0.875 3,490,525 0.8672 2.07%
2005-11-29 0 1.930 1.930 1.940 1.910 1.930 734,000 1,407,460 1.9175 0.857 0.857 0.861 0.848 0.857 1,652,933 0.8515 0.52%
2005-11-28 0 1.920 1.920 1.930 1.900 1.920 764,000 1,462,580 1.9144 0.853 0.853 0.857 0.844 0.853 1,720,491 0.8501 0.52%
2005-11-25 0 1.910 1.900 1.920 1.890 1.910 256,000 487,780 1.9054 0.848 0.844 0.853 0.839 0.848 576,500 0.8461 0.53%
2005-11-24 0 1.900 1.890 1.900 1.900 1.900 208,000 395,200 1.9000 0.844 0.839 0.844 0.844 0.844 468,406 0.8437 0.00%
2005-11-23 0 1.900 1.890 1.900 1.890 1.900 384,000 728,440 1.8970 0.844 0.839 0.844 0.839 0.844 864,749 0.8424 1.06%
2005-11-22 0 1.880 1.870 1.880 1.880 1.890 282,000 531,244 1.8838 0.835 0.830 0.835 0.835 0.839 635,050 0.8365 -0.53%
2005-11-21 0 1.890 1.870 1.890 1.870 1.890 982,000 1,849,170 1.8831 0.839 0.830 0.839 0.830 0.839 2,211,417 0.8362 0.53%
2005-11-18 0 1.880 1.850 1.880 1.850 1.880 602,000 1,119,056 1.8589 0.835 0.822 0.835 0.822 0.835 1,355,675 0.8255 1.08%
2005-11-17 0 1.860 1.860 1.900 1.820 1.880 328,000 612,400 1.8671 0.826 0.826 0.844 0.808 0.835 738,640 0.8291 -0.53%
2005-11-16 0 1.870 1.860 1.870 1.850 1.870 526,000 978,240 1.8598 0.830 0.826 0.830 0.822 0.830 1,184,527 0.8258 1.08%
2005-11-15 0 1.850 1.850 1.870 1.850 1.870 182,000 338,680 1.8609 0.822 0.822 0.830 0.822 0.830 409,855 0.8263 -1.60%
2005-11-14 0 1.880 1.870 1.880 1.850 1.880 296,000 553,100 1.8686 0.835 0.830 0.835 0.822 0.835 666,578 0.8298 2.17%
2005-11-11 0 1.840 1.830 1.840 1.830 1.850 196,000 361,160 1.8427 0.817 0.813 0.817 0.813 0.822 441,383 0.8182 0.55%
2005-11-10 0 1.830 1.810 1.830 1.780 1.830 360,000 650,600 1.8072 0.813 0.804 0.813 0.790 0.813 810,703 0.8025 2.81%
2005-11-09 0 1.780 1.780 1.790 1.780 1.790 102,000 181,760 1.7820 0.790 0.790 0.795 0.790 0.795 229,699 0.7913 0.56%
2005-11-08 0 1.770 1.770 1.780 1.750 1.790 812,000 1,440,240 1.7737 0.786 0.786 0.790 0.777 0.795 1,828,585 0.7876 1.14%
2005-11-07 0 1.750 1.750 1.770 1.710 1.770 1,610,000 2,781,080 1.7274 0.777 0.777 0.786 0.759 0.786 3,625,642 0.7671 1.74%
2005-11-04 0 1.720 1.720 1.730 1.710 1.720 212,000 363,540 1.7148 0.764 0.764 0.768 0.759 0.764 477,414 0.7615 0.00%
2005-11-03 0 1.720 1.710 1.720 1.710 1.720 224,000 383,480 1.7120 0.764 0.759 0.764 0.759 0.764 504,437 0.7602 -0.58%
2005-11-02 0 1.730 1.720 1.730 1.700 1.730 382,000 655,160 1.7151 0.768 0.764 0.768 0.755 0.768 860,246 0.7616 0.58%
2005-11-01 0 1.720 1.710 1.720 1.700 1.720 644,000 1,105,008 1.7159 0.764 0.759 0.764 0.755 0.764 1,450,257 0.7619 0.00%
2005-10-31 0 1.720 1.710 1.720 1.700 1.720 314,000 535,900 1.7067 0.764 0.759 0.764 0.755 0.764 707,113 0.7579 1.78%
2005-10-28 0 1.690 1.690 1.700 1.690 1.700 332,000 563,680 1.6978 0.750 0.750 0.755 0.750 0.755 747,648 0.7539 0.00%
2005-10-27 0 1.690 1.690 1.700 1.690 1.710 754,000 1,281,120 1.6991 0.750 0.750 0.755 0.750 0.759 1,697,972 0.7545 -1.74%
2005-10-26 0 1.720 1.720 1.730 1.710 1.750 344,000 599,960 1.7441 0.764 0.764 0.768 0.759 0.777 774,671 0.7745 -2.82%
2005-10-25 0 1.770 1.760 1.770 1.760 1.780 122,000 216,220 1.7723 0.786 0.782 0.786 0.782 0.790 274,738 0.7870 0.00%
2005-10-24 0 1.770 1.760 1.770 1.770 1.800 486,000 865,520 1.7809 0.786 0.782 0.786 0.786 0.799 1,094,449 0.7908 -0.56%
2005-10-21 0 1.780 1.770 1.780 1.770 1.780 475,356 844,739 1.7771 0.790 0.786 0.790 0.786 0.790 1,070,479 0.7891 0.00%
2005-10-20 0 1.780 1.780 1.820 1.780 1.820 366,000 658,160 1.7983 0.790 0.790 0.808 0.790 0.808 824,214 0.7985 -1.11%
2005-10-19 0 1.800 1.800 1.810 1.800 1.810 470,000 846,340 1.8007 0.799 0.799 0.804 0.799 0.804 1,058,417 0.7996 -0.55%
2005-10-18 0 1.810 1.810 1.820 1.800 1.820 450,000 813,700 1.8082 0.804 0.804 0.808 0.799 0.808 1,013,378 0.8030 -0.55%
2005-10-17 0 1.820 1.800 1.820 1.800 1.820 50,000 90,320 1.8064 0.808 0.799 0.808 0.799 0.808 112,598 0.8021 1.11%
2005-10-14 0 1.800 1.790 1.810 1.800 1.820 622,600 1,122,352 1.8027 0.799 0.795 0.804 0.799 0.808 1,402,065 0.8005 -1.10%
2005-10-13 0 1.820 1.820 1.830 1.800 1.840 164,000 299,040 1.8234 0.808 0.808 0.813 0.799 0.817 369,320 0.8097 -1.09%
2005-10-12 0 1.840 1.830 1.850 1.830 1.850 498,000 917,140 1.8416 0.817 0.813 0.822 0.813 0.822 1,121,472 0.8178 0.00%
2005-10-10 0 1.840 1.840 1.890 1.840 1.860 182,000 336,920 1.8512 0.817 0.817 0.839 0.817 0.826 409,855 0.8220 -1.08%
2005-10-07 0 1.860 1.860 1.870 1.850 1.870 87,920 163,616 1.8610 0.826 0.826 0.830 0.822 0.830 197,992 0.8264 0.54%
2005-10-06 0 1.850 1.850 1.870 1.850 1.870 182,000 338,420 1.8595 0.822 0.822 0.830 0.822 0.830 409,855 0.8257 -1.60%
2005-10-05 0 1.880 1.880 1.900 1.870 1.900 280,000 525,180 1.8756 0.835 0.835 0.844 0.830 0.844 630,546 0.8329 0.00%
2005-10-04 0 1.880 1.880 1.910 1.880 1.910 172,000 326,780 1.8999 0.835 0.835 0.848 0.835 0.848 387,336 0.8437 -1.05%
2005-10-03 0 1.900 1.890 1.920 1.900 1.900 20,000 38,000 1.9000 0.844 0.839 0.853 0.844 0.844 45,039 0.8437 0.00%
2005-09-30 0 1.900 1.900 1.920 1.900 1.900 160,000 304,000 1.9000 0.844 0.844 0.853 0.844 0.844 360,312 0.8437 0.00%
2005-09-29 0 1.900 1.890 1.900 1.890 1.920 658,000 1,256,120 1.9090 0.844 0.839 0.844 0.839 0.853 1,481,784 0.8477 0.11%
2005-09-28 0 1.920 1.920 1.930 1.910 1.930 702,000 1,351,820 1.9257 0.843 0.843 0.847 0.838 0.847 1,599,194 0.8453 -0.52%
2005-09-27 0 1.930 1.920 1.940 1.930 1.940 410,000 794,900 1.9388 0.847 0.843 0.852 0.847 0.852 934,002 0.8511 0.52%
2005-09-26 0 1.920 1.920 1.930 1.910 1.920 164,000 314,380 1.9170 0.843 0.843 0.847 0.838 0.843 373,601 0.8415 0.52%
2005-09-23 0 1.910 1.900 1.910 1.900 1.910 242,000 460,300 1.9021 0.838 0.834 0.838 0.834 0.838 551,289 0.8350 0.00%
2005-09-22 0 1.910 1.900 1.910 1.900 1.920 174,000 330,940 1.9020 0.838 0.834 0.838 0.834 0.843 396,381 0.8349 -0.52%
2005-09-21 0 1.920 1.920 1.930 1.920 1.930 376,000 724,520 1.9269 0.843 0.843 0.847 0.843 0.847 856,548 0.8459 -1.03%
2005-09-20 0 1.940 1.920 1.940 - - 0 0 - 0.852 0.843 0.852 - - 0 - 0.00%
2005-09-16 0 1.940 1.930 1.940 1.930 1.940 32,000 61,820 1.9319 0.852 0.847 0.852 0.847 0.852 72,898 0.8480 0.52%
2005-09-15 0 1.930 1.920 1.930 1.920 1.950 476,000 926,180 1.9458 0.847 0.843 0.847 0.843 0.856 1,084,354 0.8541 -1.03%
2005-09-14 0 1.950 1.950 1.960 1.950 1.960 556,000 1,084,320 1.9502 0.856 0.856 0.860 0.856 0.860 1,266,598 0.8561 0.00%
2005-09-13 0 1.950 1.920 1.950 1.930 1.950 524,000 1,021,060 1.9486 0.856 0.843 0.856 0.847 0.856 1,193,701 0.8554 0.00%
2005-09-12 0 1.950 1.930 1.950 1.930 1.950 434,500 845,435 1.9458 0.856 0.847 0.856 0.847 0.856 989,815 0.8541 2.09%
2005-09-09 0 1.910 1.910 1.930 1.910 1.930 170,000 326,320 1.9195 0.838 0.838 0.847 0.838 0.847 387,269 0.8426 -1.04%
2005-09-08 0 1.930 1.930 1.940 1.900 1.930 632,000 1,216,120 1.9242 0.847 0.847 0.852 0.834 0.847 1,439,730 0.8447 1.58%
2005-09-07 0 1.900 1.900 1.910 1.890 1.920 1,130,000 2,150,120 1.9028 0.834 0.834 0.838 0.830 0.843 2,574,201 0.8353 -1.04%
2005-09-06 0 1.920 1.910 1.920 1.910 1.950 736,000 1,422,160 1.9323 0.843 0.838 0.843 0.838 0.856 1,676,648 0.8482 -0.52%
2005-09-05 0 1.930 1.930 1.940 1.900 1.940 740,000 1,424,780 1.9254 0.847 0.847 0.852 0.834 0.852 1,685,760 0.8452 1.05%
2005-09-02 0 1.910 1.900 1.910 1.890 1.950 3,718,000 7,116,420 1.9140 0.838 0.834 0.838 0.830 0.856 8,469,806 0.8402 -6.83%
2005-09-01 0 2.050 2.025 2.050 2.025 2.050 710,000 1,454,700 2.0489 0.900 0.889 0.900 0.889 0.900 1,617,419 0.8994 0.00%
2005-08-31 0 2.050 2.025 2.050 2.050 2.050 162,000 332,100 2.0500 0.900 0.889 0.900 0.900 0.900 369,045 0.8999 0.00%
2005-08-30 0 2.050 2.025 2.050 2.025 2.050 756,000 1,532,186 2.0267 0.900 0.889 0.900 0.889 0.900 1,722,209 0.8897 1.23%
2005-08-29 0 2.025 2.025 2.050 2.000 2.025 176,000 355,850 2.0219 0.889 0.889 0.900 0.878 0.889 400,938 0.8875 0.00%
2005-08-26 0 2.025 2.000 2.050 2.000 2.025 428,000 859,700 2.0086 0.889 0.878 0.900 0.878 0.889 975,007 0.8817 -1.22%
2005-08-25 0 2.050 2.025 2.050 2.000 2.050 586,000 1,178,400 2.0109 0.900 0.889 0.900 0.878 0.900 1,334,940 0.8827 1.23%
2005-08-24 0 2.025 2.025 2.050 2.025 2.025 374,000 757,350 2.0250 0.889 0.889 0.900 0.889 0.889 851,992 0.8889 -1.22%
2005-08-23 0 2.050 2.025 2.050 2.025 2.050 772,000 1,578,300 2.0444 0.900 0.889 0.900 0.889 0.900 1,758,658 0.8974 0.00%
2005-08-22 0 2.050 2.050 2.075 2.050 2.050 270,000 553,500 2.0500 0.900 0.900 0.911 0.900 0.900 615,075 0.8999 0.00%
2005-08-19 0 2.050 2.025 2.050 2.000 2.050 566,000 1,152,200 2.0357 0.900 0.889 0.900 0.878 0.900 1,289,379 0.8936 0.00%
2005-08-18 0 2.050 2.025 2.050 2.025 2.050 2,508,000 5,116,750 2.0402 0.900 0.889 0.900 0.889 0.900 5,713,360 0.8956 -1.20%
2005-08-17 0 2.075 2.050 2.075 2.050 2.075 650,000 1,347,250 2.0727 0.911 0.900 0.911 0.900 0.911 1,480,735 0.9099 0.00%
2005-08-16 0 2.075 2.050 2.075 2.025 2.075 1,430,000 2,963,700 2.0725 0.911 0.900 0.911 0.889 0.911 3,257,618 0.9098 1.22%
2005-08-15 0 2.050 2.025 2.050 2.025 2.050 1,168,000 2,391,200 2.0473 0.900 0.889 0.900 0.889 0.900 2,660,768 0.8987 0.00%
2005-08-12 0 2.050 2.025 2.050 2.050 2.050 1,524,000 3,124,200 2.0500 0.900 0.889 0.900 0.900 0.900 3,471,755 0.8999 -2.38%
2005-08-11 0 2.100 2.075 2.100 2.075 2.100 293,872 614,375 2.0906 0.922 0.911 0.922 0.911 0.922 669,456 0.9177 0.00%
2005-08-10 0 2.100 2.075 2.100 2.050 2.100 881,529 1,824,073 2.0692 0.922 0.911 0.922 0.900 0.922 2,008,171 0.9083 1.20%
2005-08-09 0 2.075 2.050 2.100 2.050 2.075 866,000 1,792,600 2.0700 0.911 0.900 0.922 0.900 0.911 1,972,795 0.9087 0.00%
2005-08-08 0 2.075 2.075 2.100 2.075 2.100 288,000 600,800 2.0861 0.911 0.911 0.922 0.911 0.922 656,080 0.9157 -1.19%
2005-08-05 0 2.100 2.075 2.100 2.075 2.100 612,000 1,284,950 2.0996 0.922 0.911 0.922 0.911 0.922 1,394,169 0.9217 0.00%
2005-08-04 0 2.100 2.075 2.100 2.075 2.100 1,371,000 2,856,650 2.0836 0.922 0.911 0.922 0.911 0.922 3,123,213 0.9147 -2.33%
2005-08-03 0 2.150 2.100 2.150 2.100 2.150 1,069,000 2,258,200 2.1124 0.944 0.922 0.944 0.922 0.944 2,435,240 0.9273 2.38%
2005-08-02 0 2.100 2.100 2.125 2.075 2.125 1,176,000 2,472,400 2.1024 0.922 0.922 0.933 0.911 0.933 2,678,992 0.9229 1.20%
2005-08-01 0 2.075 2.075 2.100 2.075 2.100 168,000 349,200 2.0786 0.911 0.911 0.922 0.911 0.922 382,713 0.9124 -1.19%
2005-07-29 0 2.100 2.075 2.100 2.050 2.100 520,000 1,086,000 2.0885 0.922 0.911 0.922 0.900 0.922 1,184,588 0.9168 1.20%
2005-07-28 0 2.075 2.050 2.075 2.050 2.100 764,000 1,587,050 2.0773 0.911 0.900 0.911 0.900 0.922 1,740,434 0.9119 -1.19%
2005-07-27 0 2.100 2.100 2.150 2.075 2.125 455,500 956,635 2.1002 0.922 0.922 0.944 0.911 0.933 1,037,654 0.9219 0.00%
2005-07-26 0 2.100 2.075 2.125 2.075 2.100 408,000 856,200 2.0985 0.922 0.911 0.933 0.911 0.922 929,446 0.9212 -1.18%
2005-07-25 0 2.125 2.100 2.125 2.100 2.175 388,000 821,050 2.1161 0.933 0.922 0.933 0.922 0.955 883,885 0.9289 -1.16%
2005-07-22 0 2.150 2.125 2.150 2.125 2.150 656,533 1,407,479 2.1438 0.944 0.933 0.944 0.933 0.944 1,495,618 0.9411 1.18%
2005-07-21 0 2.125 2.125 2.150 2.125 2.175 438,000 935,250 2.1353 0.933 0.933 0.944 0.933 0.955 997,788 0.9373 -2.30%
2005-07-20 0 2.175 2.175 2.200 2.150 2.200 1,930,000 4,187,250 2.1696 0.955 0.955 0.966 0.944 0.966 4,396,645 0.9524 2.35%
2005-07-19 0 2.125 2.100 2.125 2.075 2.125 512,000 1,078,900 2.1072 0.933 0.922 0.933 0.911 0.933 1,166,364 0.9250 1.19%
2005-07-18 0 2.100 2.075 2.100 2.050 2.100 540,150 1,120,249 2.0740 0.922 0.911 0.922 0.900 0.922 1,230,491 0.9104 1.20%
2005-07-15 0 2.075 2.025 2.075 2.050 2.075 427,705 879,926 2.0573 0.911 0.889 0.911 0.900 0.911 974,335 0.9031 1.22%
2005-07-14 0 2.050 2.050 2.075 2.050 2.075 272,000 560,100 2.0592 0.900 0.900 0.911 0.900 0.911 619,631 0.9039 -1.20%
2005-07-13 0 2.075 2.075 2.100 2.050 2.075 836,000 1,721,450 2.0592 0.911 0.911 0.922 0.900 0.911 1,904,453 0.9039 2.47%
2005-07-12 0 2.025 2.025 2.050 2.025 2.075 138,000 281,000 2.0362 0.889 0.889 0.900 0.889 0.911 314,372 0.8938 -2.41%
2005-07-11 0 2.075 2.050 2.075 2.050 2.100 264,000 548,000 2.0758 0.911 0.900 0.911 0.900 0.922 601,406 0.9112 1.22%
2005-07-08 0 2.050 2.025 2.050 2.025 2.050 224,000 458,600 2.0473 0.900 0.889 0.900 0.889 0.900 510,284 0.8987 0.00%
2005-07-07 0 2.050 2.025 2.050 2.025 2.050 296,000 602,800 2.0365 0.900 0.889 0.900 0.889 0.900 674,304 0.8940 0.00%
2005-07-06 0 2.050 2.025 2.050 2.025 2.050 220,000 448,600 2.0391 0.900 0.889 0.900 0.889 0.900 501,172 0.8951 1.23%
2005-07-05 0 2.025 2.000 2.025 2.000 2.025 264,000 533,600 2.0212 0.889 0.878 0.889 0.878 0.889 601,406 0.8873 0.00%
2005-07-04 0 2.025 2.025 2.050 2.025 2.050 80,000 162,550 2.0319 0.889 0.889 0.900 0.889 0.900 182,244 0.8919 -1.22%
2005-06-30 0 2.050 2.025 2.050 2.025 2.050 344,000 704,700 2.0485 0.900 0.889 0.900 0.889 0.900 783,651 0.8993 -1.20%
2005-06-29 0 2.075 2.075 2.100 2.075 2.100 116,000 241,200 2.0793 0.911 0.911 0.922 0.911 0.922 264,254 0.9128 0.00%
2005-06-28 0 2.075 2.075 2.100 2.075 2.075 266,000 553,367 2.0803 0.911 0.911 0.922 0.911 0.911 605,962 0.9132 0.00%
2005-06-27 0 2.075 2.075 2.100 2.075 2.100 218,000 454,350 2.0842 0.911 0.911 0.922 0.911 0.922 496,616 0.9149 -2.35%
2005-06-24 0 2.125 2.125 2.150 2.050 2.125 758,000 1,589,050 2.0964 0.933 0.933 0.944 0.900 0.933 1,726,765 0.9202 2.41%
2005-06-23 0 2.075 2.050 2.100 2.050 2.100 166,000 344,700 2.0765 0.911 0.900 0.922 0.900 0.922 378,157 0.9115 0.00%
2005-06-22 0 2.075 2.050 2.075 2.050 2.100 270,267 559,626 2.0706 0.911 0.900 0.911 0.900 0.922 615,683 0.9090 1.22%
2005-06-21 0 2.050 2.050 2.075 2.050 2.050 20,000 41,000 2.0500 0.900 0.900 0.911 0.900 0.900 45,561 0.8999 0.00%
2005-06-20 0 2.050 2.050 2.075 2.025 2.075 38,000 78,550 2.0671 0.900 0.900 0.911 0.889 0.911 86,566 0.9074 1.23%
2005-06-17 0 2.025 2.025 2.075 2.025 2.075 40,000 81,850 2.0463 0.889 0.889 0.911 0.889 0.911 91,122 0.8982 -1.22%
2005-06-16 0 2.050 2.025 2.050 2.025 2.050 170,000 346,750 2.0397 0.900 0.889 0.900 0.889 0.900 387,269 0.8954 1.23%
2005-06-15 0 2.025 2.025 2.050 2.025 2.050 116,000 235,150 2.0272 0.889 0.889 0.900 0.889 0.900 264,254 0.8899 -1.22%
2005-06-14 0 2.050 2.025 2.050 2.025 2.050 378,000 776,900 2.0553 0.900 0.889 0.900 0.889 0.900 861,105 0.9022 -1.20%
2005-06-13 0 2.075 2.050 2.075 2.050 2.075 116,000 237,950 2.0513 0.911 0.900 0.911 0.900 0.911 264,254 0.9005 0.00%
2005-06-10 0 2.075 2.075 2.100 2.050 2.100 614,000 1,267,900 2.0650 0.911 0.911 0.922 0.900 0.922 1,398,725 0.9065 1.22%
2005-06-09 0 2.050 2.050 2.075 2.050 2.075 336,000 693,000 2.0625 0.900 0.900 0.911 0.900 0.911 765,426 0.9054 0.00%
2005-06-08 0 2.050 2.050 2.075 2.050 2.075 177,000 363,180 2.0519 0.900 0.900 0.911 0.900 0.911 403,216 0.9007 -1.20%
2005-06-07 0 2.075 2.050 2.075 2.025 2.075 314,000 643,750 2.0502 0.911 0.900 0.911 0.889 0.911 715,309 0.9000 1.22%
2005-06-06 0 2.050 2.050 2.075 2.025 2.050 284,000 582,150 2.0498 0.900 0.900 0.911 0.889 0.900 646,967 0.8998 0.00%
2005-06-03 0 2.050 2.025 2.050 2.025 2.050 94,000 192,200 2.0447 0.900 0.889 0.900 0.889 0.900 214,137 0.8976 0.00%
2005-06-02 0 2.050 2.025 2.050 2.025 2.050 206,000 418,800 2.0330 0.900 0.889 0.900 0.889 0.900 469,279 0.8924 0.00%
2005-06-01 0 2.050 2.025 2.050 2.025 2.050 266,035 545,268 2.0496 0.900 0.889 0.900 0.889 0.900 606,042 0.8997 0.00%
2005-05-31 0 2.050 2.050 2.075 2.025 2.050 380,000 777,500 2.0461 0.900 0.900 0.911 0.889 0.900 865,661 0.8982 0.00%
2005-05-30 0 2.050 2.050 2.075 2.050 2.075 160,000 328,050 2.0503 0.900 0.900 0.911 0.900 0.911 364,489 0.9000 -1.20%
2005-05-27 0 2.075 2.075 2.100 2.025 2.100 730,000 1,502,600 2.0584 0.911 0.911 0.922 0.889 0.922 1,662,980 0.9036 4.27%
2005-05-26 0 1.990 1.990 2.000 1.990 2.000 202,000 403,280 1.9964 0.874 0.874 0.878 0.874 0.878 460,167 0.8764 -0.50%
2005-05-25 0 2.000 1.990 2.000 1.990 2.000 336,000 669,560 1.9927 0.878 0.874 0.878 0.874 0.878 765,426 0.8748 0.00%
2005-05-24 0 2.000 2.000 2.025 1.990 2.000 278,000 555,400 1.9978 0.878 0.878 0.889 0.874 0.878 633,299 0.8770 0.00%
2005-05-23 0 2.000 1.990 2.025 2.000 2.100 440,000 882,950 2.0067 0.878 0.874 0.889 0.878 0.922 1,002,344 0.8809 -1.23%
2005-05-20 0 2.025 2.000 2.050 2.000 2.050 402,000 813,250 2.0230 0.889 0.878 0.900 0.878 0.900 915,778 0.8880 1.76%
2005-05-19 0 1.990 1.990 2.000 1.990 2.100 338,000 684,150 2.0241 0.874 0.874 0.878 0.874 0.922 769,982 0.8885 -5.24%
2005-05-18 0 2.100 2.075 2.100 2.075 2.100 306,000 641,650 2.0969 0.922 0.911 0.922 0.911 0.922 697,085 0.9205 -0.00%
2005-05-17 0 2.175 2.175 2.200 2.150 2.200 951,408 2,067,986 2.1736 0.922 0.922 0.932 0.911 0.932 2,244,765 0.9212 -2.25%
2005-05-13 0 2.225 2.200 2.225 2.200 2.225 186,000 413,800 2.2247 0.943 0.932 0.943 0.932 0.943 438,851 0.9429 0.00%
2005-05-12 0 2.225 2.200 2.225 2.200 2.225 180,000 398,800 2.2156 0.943 0.932 0.943 0.932 0.943 424,694 0.9390 0.00%
2005-05-11 0 2.225 2.200 2.225 2.200 2.225 358,000 788,600 2.2028 0.943 0.932 0.943 0.932 0.943 844,670 0.9336 0.00%
2005-05-10 0 2.225 2.200 2.225 2.200 2.225 344,000 757,850 2.2031 0.943 0.932 0.943 0.932 0.943 811,638 0.9337 1.14%
2005-05-09 0 2.200 2.200 2.225 2.200 2.225 230,000 508,400 2.2104 0.932 0.932 0.943 0.932 0.943 542,665 0.9369 -1.12%
2005-05-06 0 2.225 2.200 2.225 2.225 2.250 312,000 694,300 2.2253 0.943 0.932 0.943 0.943 0.954 736,137 0.9432 0.00%
2005-05-05 0 2.225 2.200 2.225 2.200 2.225 602,000 1,336,050 2.2194 0.943 0.932 0.943 0.932 0.943 1,420,367 0.9406 1.14%
2005-05-04 0 2.200 2.150 2.200 2.175 2.200 1,000,000 2,180,250 2.1803 0.932 0.911 0.932 0.922 0.932 2,359,413 0.9241 -1.12%
2005-05-03 0 2.225 2.225 2.250 2.200 2.225 130,000 288,950 2.2227 0.943 0.943 0.954 0.932 0.943 306,724 0.9421 1.14%
2005-04-29 0 2.200 2.175 2.200 2.175 2.225 728,000 1,594,100 2.1897 0.932 0.922 0.932 0.922 0.943 1,717,653 0.9281 -1.12%
2005-04-28 0 2.225 2.200 2.225 2.200 2.250 220,000 488,750 2.2216 0.943 0.932 0.943 0.932 0.954 519,071 0.9416 -1.11%
2005-04-27 0 2.250 2.225 2.250 2.200 2.250 1,088,000 2,430,000 2.2335 0.954 0.943 0.954 0.932 0.954 2,567,042 0.9466 1.12%
2005-04-26 0 2.225 2.200 2.225 2.200 2.250 726,000 1,615,400 2.2251 0.943 0.932 0.943 0.932 0.954 1,712,934 0.9431 1.14%
2005-04-25 0 2.200 2.175 2.200 2.175 2.250 372,000 821,900 2.2094 0.932 0.922 0.932 0.922 0.954 877,702 0.9364 1.15%
2005-04-22 0 2.175 2.175 2.200 2.175 2.225 428,000 941,300 2.1993 0.922 0.922 0.932 0.922 0.943 1,009,829 0.9321 -1.14%
2005-04-21 0 2.200 2.175 2.200 2.075 2.400 668,000 1,466,050 2.1947 0.932 0.922 0.932 0.879 1.017 1,576,088 0.9302 3.53%
2005-04-20 0 2.125 2.100 2.150 2.125 2.150 240,000 513,250 2.1385 0.901 0.890 0.911 0.901 0.911 566,259 0.9064 -1.16%
2005-04-19 0 2.150 2.125 2.175 2.125 2.175 218,000 470,400 2.1578 0.911 0.901 0.922 0.901 0.922 514,352 0.9145 2.38%
2005-04-18 0 2.100 2.100 2.125 2.100 2.150 942,000 1,991,100 2.1137 0.890 0.890 0.901 0.890 0.911 2,222,568 0.8959 -4.55%
2005-04-15 0 2.200 2.150 2.200 2.150 2.200 674,000 1,459,250 2.1651 0.932 0.911 0.932 0.911 0.932 1,590,245 0.9176 0.00%
2005-04-14 0 2.200 2.175 2.200 2.175 2.225 418,000 917,150 2.1941 0.932 0.922 0.932 0.922 0.943 986,235 0.9300 0.00%
2005-04-13 0 2.200 2.200 2.225 2.200 2.250 430,000 953,750 2.2180 0.932 0.932 0.943 0.932 0.954 1,014,548 0.9401 -2.22%
2005-04-12 0 2.250 2.225 2.250 2.225 2.275 812,000 1,829,850 2.2535 0.954 0.943 0.954 0.943 0.964 1,915,844 0.9551 0.00%
2005-04-11 0 2.250 2.225 2.250 2.225 2.300 3,436,600 7,756,200 2.2569 0.954 0.943 0.954 0.943 0.975 8,108,360 0.9566 2.27%
2005-04-08 0 2.200 2.150 2.200 2.125 2.200 1,168,000 2,520,550 2.1580 0.932 0.911 0.932 0.901 0.932 2,755,795 0.9146 3.53%
2005-04-07 0 2.125 2.100 2.125 2.100 2.125 235,730 497,660 2.1111 0.901 0.890 0.901 0.890 0.901 556,185 0.8948 0.00%
2005-04-06 0 2.125 2.125 2.150 2.125 2.150 2,864,000 6,114,154 2.1348 0.901 0.901 0.911 0.901 0.911 6,757,360 0.9048 -1.16%
2005-04-04 0 2.150 2.125 2.150 2.125 2.175 472,000 1,010,700 2.1413 0.911 0.901 0.911 0.901 0.922 1,113,643 0.9076 -1.15%
2005-04-01 0 2.175 2.175 2.200 2.175 2.200 908,000 1,978,850 2.1794 0.922 0.922 0.932 0.922 0.932 2,142,347 0.9237 -1.14%
2005-03-31 0 2.200 2.175 2.200 2.125 2.200 1,206,000 2,612,750 2.1665 0.932 0.922 0.932 0.901 0.932 2,845,453 0.9182 3.53%
2005-03-30 0 2.125 2.125 2.150 2.100 2.150 370,000 786,700 2.1262 0.901 0.901 0.911 0.890 0.911 872,983 0.9012 -1.16%
2005-03-29 0 2.150 2.125 2.150 2.100 2.200 598,000 1,279,050 2.1389 0.911 0.901 0.911 0.890 0.932 1,410,929 0.9065 0.00%
2005-03-24 0 2.150 2.100 2.150 2.075 2.150 622,000 1,313,450 2.1117 0.911 0.890 0.911 0.879 0.911 1,467,555 0.8950 3.61%
2005-03-23 0 2.075 2.075 2.100 2.075 2.125 1,246,000 2,612,250 2.0965 0.879 0.879 0.890 0.879 0.901 2,939,829 0.8886 -3.49%
2005-03-22 0 2.150 2.125 2.150 2.100 2.225 3,525,247 7,561,706 2.1450 0.911 0.901 0.911 0.890 0.943 8,317,515 0.9091 -4.44%
2005-03-21 0 2.250 2.225 2.275 2.225 2.275 686,000 1,544,100 2.2509 0.954 0.943 0.964 0.943 0.964 1,618,558 0.9540 -2.17%
2005-03-18 0 2.300 2.275 2.300 2.250 2.325 1,154,000 2,630,650 2.2796 0.975 0.964 0.975 0.954 0.985 2,722,763 0.9662 -1.08%
2005-03-17 0 2.325 2.300 2.325 2.225 2.325 942,000 2,157,050 2.2899 0.985 0.975 0.985 0.943 0.985 2,222,568 0.9705 2.20%
2005-03-16 0 2.275 2.250 2.275 2.200 2.300 1,744,000 3,947,950 2.2637 0.964 0.954 0.964 0.932 0.975 4,114,817 0.9594 -1.09%
2005-03-15 0 2.300 2.300 2.325 2.275 2.350 1,420,000 3,269,650 2.3026 0.975 0.975 0.985 0.964 0.996 3,350,367 0.9759 -2.13%
2005-03-14 0 2.350 2.350 2.375 2.350 2.400 660,000 1,556,700 2.3586 0.996 0.996 1.007 0.996 1.017 1,557,213 0.9997 -1.05%
2005-03-11 0 2.375 2.375 2.400 2.375 2.425 278,000 664,450 2.3901 1.007 1.007 1.017 1.007 1.028 655,917 1.0130 -1.04%
2005-03-10 0 2.400 2.400 2.425 2.375 2.425 998,000 2,395,950 2.4008 1.017 1.017 1.028 1.007 1.028 2,354,695 1.0175 -1.03%
2005-03-09 0 2.425 2.400 2.425 2.375 2.425 1,520,000 3,678,650 2.4202 1.028 1.017 1.028 1.007 1.028 3,586,309 1.0257 2.11%
2005-03-08 0 2.375 2.375 2.400 2.325 2.400 1,914,000 4,528,700 2.3661 1.007 1.007 1.017 0.985 1.017 4,515,917 1.0028 2.15%
2005-03-07 0 2.325 2.325 2.350 2.325 2.400 1,226,000 2,866,950 2.3385 0.985 0.985 0.996 0.985 1.017 2,892,641 0.9911 -3.13%
2005-03-04 0 2.400 2.375 2.400 2.375 2.475 2,326,000 5,631,150 2.4210 1.017 1.007 1.017 1.007 1.049 5,487,996 1.0261 -2.04%
2005-03-03 0 2.450 2.425 2.450 2.400 2.500 6,296,000 15,397,400 2.4456 1.038 1.028 1.038 1.017 1.060 14,854,867 1.0365 3.16%
2005-03-02 0 2.375 2.375 2.400 2.300 2.400 3,296,000 7,699,050 2.3359 1.007 1.007 1.017 0.975 1.017 7,776,627 0.9900 1.06%
2005-03-01 0 2.350 2.350 2.375 2.250 2.375 2,460,000 5,675,100 2.3070 0.996 0.996 1.007 0.954 1.007 5,804,157 0.9778 -2.08%
2005-02-28 0 2.400 2.375 2.400 2.350 2.450 4,768,000 11,504,700 2.4129 1.017 1.007 1.017 0.996 1.038 11,249,684 1.0227 3.23%
2005-02-25 0 2.325 2.300 2.325 2.250 2.325 3,164,000 7,279,100 2.3006 0.985 0.975 0.985 0.954 0.985 7,465,184 0.9751 2.20%
2005-02-24 0 2.275 2.250 2.275 2.225 2.300 1,144,000 2,588,000 2.2622 0.964 0.954 0.964 0.943 0.975 2,699,169 0.9588 -1.09%
2005-02-23 0 2.300 2.275 2.300 2.150 2.300 3,365,682 7,530,648 2.2375 0.975 0.964 0.975 0.911 0.975 7,941,036 0.9483 4.55%
2005-02-22 0 2.200 2.200 2.225 2.200 2.250 1,612,000 3,564,350 2.2111 0.932 0.932 0.943 0.932 0.954 3,803,375 0.9372 -1.12%
2005-02-21 0 2.225 2.200 2.225 2.100 2.225 2,344,000 5,088,450 2.1708 0.943 0.932 0.943 0.890 0.943 5,530,465 0.9201 4.71%
2005-02-18 0 2.125 2.100 2.125 2.100 2.125 1,106,000 2,332,900 2.1093 0.901 0.890 0.901 0.890 0.901 2,609,511 0.8940 1.19%
2005-02-17 0 2.100 2.100 2.125 2.100 2.150 1,958,000 4,129,350 2.1090 0.890 0.890 0.901 0.890 0.911 4,619,732 0.8939 -2.33%
2005-02-16 0 2.150 2.125 2.150 2.050 2.150 4,618,000 9,705,700 2.1017 0.911 0.901 0.911 0.869 0.911 10,895,771 0.8908 4.88%
2005-02-15 0 2.050 2.000 2.050 2.000 2.075 1,576,000 3,172,750 2.0132 0.869 0.848 0.869 0.848 0.879 3,718,436 0.8532 -1.20%
2005-02-14 0 2.075 2.050 2.075 2.025 2.075 2,292,000 4,694,450 2.0482 0.879 0.869 0.879 0.858 0.879 5,407,776 0.8681 2.47%
2005-02-08 0 2.025 2.000 2.025 2.000 2.025 1,058,000 2,138,350 2.0211 0.858 0.848 0.858 0.848 0.858 2,496,259 0.8566 0.00%
2005-02-07 0 2.025 2.000 2.050 1.970 2.025 4,048,000 8,122,410 2.0065 0.858 0.848 0.869 0.835 0.858 9,550,906 0.8504 3.32%
2005-02-04 0 1.960 1.950 1.960 1.950 1.970 1,300,000 2,547,620 1.9597 0.831 0.826 0.831 0.826 0.835 3,067,238 0.8306 0.00%
2005-02-03 0 1.960 1.950 1.970 1.960 1.970 1,134,000 2,229,580 1.9661 0.831 0.826 0.835 0.831 0.835 2,675,575 0.8333 -0.51%
2005-02-02 0 1.970 1.950 1.970 1.950 1.970 804,000 1,571,620 1.9548 0.835 0.826 0.835 0.826 0.835 1,896,968 0.8285 1.55%
2005-02-01 0 1.940 1.940 1.960 1.930 1.970 516,000 1,010,480 1.9583 0.822 0.822 0.831 0.818 0.835 1,217,457 0.8300 -1.52%
2005-01-31 0 1.970 1.950 1.970 1.930 1.970 700,000 1,361,400 1.9449 0.835 0.826 0.835 0.818 0.835 1,651,589 0.8243 2.07%
2005-01-28 0 1.930 1.920 1.940 1.920 1.930 594,000 1,146,380 1.9299 0.818 0.814 0.822 0.814 0.818 1,401,492 0.8180 -0.52%
2005-01-27 0 1.940 1.930 1.940 1.940 1.950 834,000 1,618,400 1.9405 0.822 0.818 0.822 0.822 0.826 1,967,751 0.8225 0.00%
2005-01-26 0 1.940 1.930 1.940 1.940 1.950 490,000 951,900 1.9427 0.822 0.818 0.822 0.822 0.826 1,156,113 0.8234 0.00%
2005-01-25 0 1.940 1.940 1.960 1.930 1.950 3,472,000 6,675,260 1.9226 0.822 0.822 0.831 0.818 0.826 8,191,884 0.8149 1.04%
2005-01-24 0 1.920 1.910 1.930 1.900 1.930 206,000 394,960 1.9173 0.814 0.810 0.818 0.805 0.818 486,039 0.8126 -1.54%
2005-01-21 0 1.950 1.930 1.950 1.940 1.970 884,000 1,723,840 1.9500 0.826 0.818 0.826 0.822 0.835 2,085,722 0.8265 -1.02%
2005-01-20 0 1.970 1.970 1.980 1.970 1.980 840,000 1,658,900 1.9749 0.835 0.835 0.839 0.835 0.839 1,981,907 0.8370 -1.01%
2005-01-19 0 1.990 1.980 1.990 1.960 1.990 2,150,000 4,249,520 1.9765 0.843 0.839 0.843 0.831 0.843 5,072,739 0.8377 1.53%
2005-01-18 0 1.960 1.950 1.960 1.930 1.960 3,394,000 6,591,000 1.9420 0.831 0.826 0.831 0.818 0.831 8,007,849 0.8231 2.08%
2005-01-17 0 1.920 1.900 1.920 1.900 1.930 634,000 1,213,540 1.9141 0.814 0.805 0.814 0.805 0.818 1,495,868 0.8113 1.05%
2005-01-14 0 1.900 1.890 1.900 1.900 1.920 444,000 845,920 1.9052 0.805 0.801 0.805 0.805 0.814 1,047,580 0.8075 -1.04%
2005-01-13 0 1.920 1.900 1.910 1.900 1.920 707,000 1,348,760 1.9077 0.814 0.805 0.810 0.805 0.814 1,668,105 0.8086 1.59%
2005-01-12 0 1.890 1.890 1.900 1.890 1.900 264,569 500,373 1.8913 0.801 0.801 0.805 0.801 0.805 624,228 0.8016 0.00%
2005-01-11 0 1.890 1.880 1.890 1.870 1.910 1,598,600 3,027,454 1.8938 0.801 0.797 0.801 0.793 0.810 3,771,758 0.8027 1.61%
2005-01-10 0 1.860 1.860 1.870 1.860 1.880 674,000 1,260,220 1.8698 0.788 0.788 0.793 0.788 0.797 1,590,245 0.7925 -0.53%
2005-01-07 0 1.870 1.870 1.880 1.860 1.920 1,976,000 3,718,780 1.8820 0.793 0.793 0.797 0.788 0.814 4,662,201 0.7976 -1.06%
2005-01-06 0 1.890 1.890 1.910 1.880 1.920 1,082,000 2,057,020 1.9011 0.801 0.801 0.810 0.797 0.814 2,552,885 0.8058 0.00%
2005-01-05 0 1.890 1.880 1.900 1.890 1.930 2,350,000 4,479,980 1.9064 0.801 0.797 0.805 0.801 0.818 5,544,622 0.8080 -1.05%
2005-01-04 0 1.910 1.910 1.920 1.900 1.920 2,216,000 4,225,840 1.9070 0.810 0.810 0.814 0.805 0.814 5,228,460 0.8082 0.00%
2005-01-03 0 1.910 1.910 1.920 1.900 1.910 488,000 931,980 1.9098 0.810 0.810 0.814 0.805 0.810 1,151,394 0.8094 -0.52%
2004-12-31 0 1.920 1.910 1.920 1.920 1.920 80,000 153,600 1.9200 0.814 0.810 0.814 0.814 0.814 188,753 0.8138 1.05%
2004-12-30 0 1.900 1.900 1.920 1.900 1.920 922,000 1,764,600 1.9139 0.805 0.805 0.814 0.805 0.814 2,175,379 0.8112 -1.04%
2004-12-29 0 1.920 1.920 1.930 1.920 1.940 850,000 1,639,220 1.9285 0.814 0.814 0.818 0.814 0.822 2,005,501 0.8174 0.52%
2004-12-28 0 1.910 1.910 1.920 1.910 1.990 2,267,454 4,349,599 1.9183 0.810 0.810 0.814 0.810 0.843 5,349,862 0.8130 -2.05%
2004-12-24 0 1.950 1.940 1.950 1.940 1.960 324,000 631,620 1.9494 0.826 0.822 0.826 0.822 0.831 764,450 0.8262 0.52%
2004-12-23 0 1.940 1.940 1.960 1.940 1.970 1,404,000 2,747,400 1.9568 0.822 0.822 0.831 0.822 0.835 3,312,617 0.8294 -0.51%
2004-12-22 0 1.950 1.940 1.950 1.940 1.980 3,330,000 6,523,720 1.9591 0.826 0.822 0.826 0.822 0.839 7,856,847 0.8303 0.00%
2004-12-21 0 1.950 1.920 1.950 1.910 1.950 1,556,000 2,998,512 1.9271 0.826 0.814 0.826 0.810 0.826 3,671,247 0.8168 1.56%
2004-12-20 0 1.920 1.920 1.930 1.920 1.940 852,000 1,644,080 1.9297 0.814 0.814 0.818 0.814 0.822 2,010,220 0.8179 -1.03%
2004-12-17 0 1.940 1.910 1.940 1.890 1.950 1,240,000 2,358,900 1.9023 0.822 0.810 0.822 0.801 0.826 2,925,673 0.8063 1.57%
2004-12-16 0 1.910 1.910 1.920 1.900 1.930 1,022,000 1,952,760 1.9107 0.810 0.810 0.814 0.805 0.818 2,411,321 0.8098 0.00%
2004-12-15 0 1.910 1.900 1.910 1.900 1.920 420,000 802,080 1.9097 0.810 0.805 0.810 0.805 0.814 990,954 0.8094 -1.04%
2004-12-14 0 1.930 1.910 1.930 1.900 1.940 2,254,000 4,310,960 1.9126 0.818 0.810 0.818 0.805 0.822 5,318,118 0.8106 2.12%
2004-12-13 0 1.890 1.890 1.910 1.890 1.910 1,016,000 1,928,220 1.8979 0.801 0.801 0.810 0.801 0.810 2,397,164 0.8044 -1.05%
2004-12-10 0 1.910 1.910 1.920 1.910 1.940 644,000 1,236,960 1.9207 0.810 0.810 0.814 0.810 0.822 1,519,462 0.8141 -0.52%
2004-12-09 0 1.920 1.920 1.940 1.920 1.930 802,000 1,542,440 1.9232 0.814 0.814 0.822 0.814 0.818 1,892,250 0.8151 0.52%
2004-12-08 0 1.910 1.910 1.920 1.910 1.940 1,212,000 2,344,240 1.9342 0.810 0.810 0.814 0.810 0.822 2,859,609 0.8198 -2.05%
2004-12-07 0 1.950 1.950 1.970 1.940 2.000 2,132,000 4,171,760 1.9567 0.826 0.826 0.835 0.822 0.848 5,030,270 0.8293 -2.01%
2004-12-06 0 1.990 1.970 1.980 1.930 2.050 5,852,905 11,675,637 1.9948 0.843 0.835 0.839 0.818 0.869 13,809,423 0.8455 2.58%
2004-12-03 0 1.940 1.920 1.940 1.910 1.950 1,062,000 2,046,940 1.9274 0.822 0.814 0.822 0.810 0.826 2,505,697 0.8169 1.04%
2004-12-02 0 1.920 1.920 1.930 1.920 1.930 882,000 1,695,000 1.9218 0.814 0.814 0.818 0.814 0.818 2,081,003 0.8145 -0.52%
2004-12-01 0 1.930 1.920 1.930 1.920 1.930 680,000 1,307,000 1.9221 0.818 0.814 0.818 0.814 0.818 1,604,401 0.8146 0.52%
2004-11-30 0 1.920 1.920 1.930 1.920 1.950 1,004,000 1,941,420 1.9337 0.814 0.814 0.818 0.814 0.826 2,368,851 0.8196 -1.54%
2004-11-29 0 1.950 1.950 1.960 1.950 1.980 1,176,000 2,307,160 1.9619 0.826 0.826 0.831 0.826 0.839 2,774,670 0.8315 0.52%
2004-11-26 0 1.940 1.920 1.940 1.930 1.950 1,050,000 2,030,360 1.9337 0.822 0.814 0.822 0.818 0.826 2,477,384 0.8196 1.04%
2004-11-25 0 1.920 1.910 1.920 1.910 1.960 1,740,000 3,369,520 1.9365 0.814 0.810 0.814 0.810 0.831 4,105,379 0.8208 -1.54%
2004-11-24 0 1.950 1.940 1.960 1.950 1.970 1,458,000 2,849,760 1.9546 0.826 0.822 0.831 0.826 0.835 3,440,025 0.8284 0.00%
2004-11-23 0 1.950 1.940 1.970 1.940 1.970 1,614,000 3,154,040 1.9542 0.826 0.822 0.835 0.822 0.835 3,808,093 0.8282 -0.51%
2004-11-22 0 1.960 1.940 1.960 1.940 1.970 698,000 1,361,040 1.9499 0.831 0.822 0.831 0.822 0.835 1,646,871 0.8264 -0.51%
2004-11-19 0 1.970 1.960 1.970 1.940 1.970 1,324,400 2,590,124 1.9557 0.835 0.831 0.835 0.822 0.835 3,124,807 0.8289 1.55%
2004-11-18 0 1.940 1.940 1.950 1.930 1.970 3,174,000 6,171,580 1.9444 0.822 0.822 0.826 0.818 0.835 7,488,778 0.8241 -1.52%
2004-11-17 0 1.970 1.960 1.970 1.950 1.970 1,020,000 2,006,400 1.9671 0.835 0.831 0.835 0.826 0.835 2,406,602 0.8337 0.51%
2004-11-16 0 1.960 1.960 1.970 1.960 2.025 2,062,000 4,087,610 1.9824 0.831 0.831 0.835 0.831 0.858 4,865,111 0.8402 -3.21%
2004-11-15 0 2.025 2.000 2.025 1.990 2.025 1,757,272 3,518,320 2.0021 0.858 0.848 0.858 0.843 0.858 4,146,131 0.8486 1.76%
2004-11-12 0 1.990 1.980 2.000 1.980 2.075 5,862,000 11,785,420 2.0105 0.843 0.839 0.848 0.839 0.879 13,830,882 0.8521 -0.50%
2004-11-11 0 2.000 1.990 2.000 2.000 2.100 11,542,000 23,555,200 2.0408 0.848 0.843 0.848 0.848 0.890 27,232,350 0.8650 -1.23%
2004-11-10 0 2.025 2.000 2.025 1.920 2.050 7,556,000 15,107,070 1.9993 0.858 0.848 0.858 0.814 0.869 17,827,728 0.8474 3.85%
2004-11-09 0 1.950 1.940 1.950 1.910 1.970 2,970,000 5,735,260 1.9311 0.826 0.822 0.826 0.810 0.835 7,007,458 0.8185 -1.02%
2004-11-08 0 1.970 1.960 1.970 1.940 1.970 1,534,000 2,996,420 1.9533 0.835 0.831 0.835 0.822 0.835 3,619,340 0.8279 1.03%
2004-11-05 0 1.950 1.940 1.950 1.930 1.990 4,620,000 9,025,980 1.9537 0.826 0.822 0.826 0.818 0.843 10,900,490 0.8280 2.09%
2004-11-04 0 1.910 1.910 1.920 1.900 1.950 2,022,000 3,887,440 1.9226 0.810 0.810 0.814 0.805 0.826 4,770,734 0.8149 0.53%
2004-11-03 0 1.900 1.890 1.900 1.890 1.950 4,716,000 9,068,160 1.9228 0.805 0.801 0.805 0.801 0.826 11,126,994 0.8150 -0.52%
2004-11-02 0 1.910 1.860 1.910 1.850 1.910 2,264,000 4,210,680 1.8598 0.810 0.788 0.810 0.784 0.810 5,341,712 0.7883 4.37%
2004-11-01 0 1.830 1.810 1.830 1.800 1.830 1,150,000 2,081,240 1.8098 0.776 0.767 0.776 0.763 0.776 2,713,326 0.7670 2.23%
2004-10-29 0 1.790 1.790 1.800 1.790 1.810 376,000 676,200 1.7984 0.759 0.759 0.763 0.759 0.767 887,139 0.7622 0.00%
2004-10-28 0 1.790 1.790 1.800 1.790 1.810 500,000 900,300 1.8006 0.759 0.759 0.763 0.759 0.767 1,179,707 0.7632 0.00%
2004-10-27 0 1.790 1.790 1.800 1.790 1.810 234,000 420,700 1.7979 0.759 0.759 0.763 0.759 0.767 552,103 0.7620 -0.56%
2004-10-26 0 1.800 1.790 1.800 1.800 1.800 998,000 1,796,400 1.8000 0.763 0.759 0.763 0.763 0.763 2,354,695 0.7629 0.00%
2004-10-25 0 1.800 1.790 1.810 1.790 1.820 780,000 1,405,000 1.8013 0.763 0.759 0.767 0.759 0.771 1,840,343 0.7634 -1.10%
2004-10-21 0 1.820 1.810 1.830 1.810 1.830 626,000 1,138,980 1.8195 0.771 0.767 0.776 0.767 0.776 1,476,993 0.7711 -0.55%
2004-10-20 0 1.830 1.820 1.830 1.800 1.850 706,000 1,281,940 1.8158 0.776 0.771 0.776 0.763 0.784 1,665,746 0.7696 -1.61%
2004-10-19 0 1.860 1.850 1.860 1.840 1.870 586,000 1,086,860 1.8547 0.788 0.784 0.788 0.780 0.793 1,382,616 0.7861 0.54%
2004-10-18 0 1.850 1.850 1.870 1.850 1.870 670,000 1,243,440 1.8559 0.784 0.784 0.793 0.784 0.793 1,580,807 0.7866 0.00%
2004-10-15 0 1.850 1.840 1.850 1.830 1.850 1,102,000 2,034,200 1.8459 0.784 0.780 0.784 0.776 0.784 2,600,074 0.7824 0.54%
2004-10-14 0 1.840 1.840 1.850 1.780 1.920 1,121,862 2,095,367 1.8678 0.780 0.780 0.784 0.754 0.814 2,646,936 0.7916 1.66%
2004-10-13 0 1.810 1.800 1.810 1.790 1.850 1,462,000 2,646,480 1.8102 0.767 0.763 0.767 0.759 0.784 3,449,463 0.7672 -1.09%
2004-10-12 0 1.830 1.830 1.840 1.740 1.830 1,524,000 2,719,920 1.7847 0.776 0.776 0.780 0.737 0.776 3,595,746 0.7564 4.57%
2004-10-11 0 1.750 1.740 1.750 1.700 1.770 1,718,000 3,014,760 1.7548 0.742 0.737 0.742 0.721 0.750 4,053,472 0.7437 2.94%
2004-10-08 0 1.700 1.690 1.710 1.700 1.720 504,000 861,200 1.7087 0.721 0.716 0.725 0.721 0.729 1,189,144 0.7242 -0.58%
2004-10-07 0 1.710 1.710 1.720 - - 0 0 - 0.725 0.725 0.729 - - 0 - 0.59%
2004-10-06 0 1.700 1.700 1.740 1.700 1.740 576,000 988,640 1.7164 0.721 0.721 0.737 0.721 0.737 1,359,022 0.7275 -1.73%
2004-10-05 0 1.730 1.720 1.730 1.700 1.730 284,000 486,060 1.7115 0.733 0.729 0.733 0.721 0.733 670,073 0.7254 0.58%
2004-10-04 0 1.720 1.710 1.730 1.680 1.730 30,172,000 43,794,640 1.4515 0.729 0.725 0.733 0.712 0.733 71,188,224 0.6152 4.24%
2004-09-30 0 1.650 1.650 1.660 1.650 1.650 2,000 3,300 1.6500 0.699 0.699 0.704 0.699 0.699 4,719 0.6993 1.23%
2004-09-28 0 1.630 1.630 1.660 1.620 1.650 30,000 49,200 1.6400 0.691 0.691 0.704 0.687 0.699 70,782 0.6951 -1.51%
2004-09-27 0 1.680 1.670 1.680 1.670 1.690 160,000 268,700 1.6794 0.701 0.697 0.701 0.697 0.706 383,209 0.7012 -1.18%
2004-09-24 0 1.700 1.690 1.700 1.700 1.720 229,000 390,810 1.7066 0.710 0.706 0.710 0.710 0.718 548,467 0.7125 -1.16%
2004-09-23 0 1.720 1.710 1.730 1.720 1.740 318,000 547,220 1.7208 0.718 0.714 0.722 0.718 0.726 761,627 0.7185 -0.58%
2004-09-22 0 1.730 1.720 1.740 1.720 1.730 496,000 858,060 1.7300 0.722 0.718 0.726 0.718 0.722 1,187,947 0.7223 -0.57%
2004-09-21 0 1.740 1.730 1.740 1.720 1.740 890,000 1,538,100 1.7282 0.726 0.722 0.726 0.718 0.726 2,131,598 0.7216 0.00%
2004-09-20 0 1.740 1.730 1.740 1.730 1.740 992,000 1,721,460 1.7353 0.726 0.722 0.726 0.722 0.726 2,375,894 0.7246 0.00%
2004-09-17 0 1.740 1.740 1.760 1.740 1.750 140,000 244,700 1.7479 0.726 0.726 0.735 0.726 0.731 335,308 0.7298 -1.69%
2004-09-16 0 1.770 1.770 1.780 1.750 1.770 584,000 1,022,640 1.7511 0.739 0.739 0.743 0.731 0.739 1,398,712 0.7311 2.31%
2004-09-15 0 1.730 1.720 1.730 1.730 1.730 522,000 903,060 1.7300 0.722 0.718 0.722 0.722 0.722 1,250,218 0.7223 0.00%
2004-09-14 0 1.730 1.730 1.740 1.730 1.740 530,000 922,060 1.7397 0.722 0.722 0.726 0.722 0.726 1,269,379 0.7264 -0.57%
2004-09-13 0 1.740 1.740 1.750 1.730 1.740 288,000 500,720 1.7386 0.726 0.726 0.731 0.722 0.726 689,776 0.7259 0.58%
2004-09-10 0 1.730 1.730 1.740 1.730 1.750 274,000 475,800 1.7365 0.722 0.722 0.726 0.722 0.731 656,245 0.7250 0.00%
2004-09-09 0 1.730 1.730 1.740 1.720 1.730 366,000 632,920 1.7293 0.722 0.722 0.726 0.718 0.722 876,590 0.7220 0.58%
2004-09-08 0 1.720 1.720 1.730 1.710 1.730 780,000 1,344,860 1.7242 0.718 0.718 0.722 0.714 0.722 1,868,142 0.7199 1.18%
2004-09-07 0 1.700 1.690 1.720 1.690 1.740 1,123,462 1,921,907 1.7107 0.710 0.706 0.718 0.706 0.726 2,690,752 0.7143 -0.58%
2004-09-06 0 1.710 1.700 1.720 1.660 1.720 1,010,000 1,706,500 1.6896 0.714 0.710 0.718 0.693 0.718 2,419,005 0.7055 0.00%
2004-09-03 0 1.710 1.690 1.710 1.680 1.710 618,000 1,047,560 1.6951 0.714 0.706 0.714 0.701 0.714 1,480,143 0.7077 0.00%
2004-09-02 0 1.710 1.710 1.720 1.700 1.740 632,000 1,086,500 1.7191 0.714 0.714 0.718 0.710 0.726 1,513,674 0.7178 -1.72%
2004-09-01 0 1.740 1.720 1.740 1.670 1.740 1,242,000 2,110,380 1.6992 0.726 0.718 0.726 0.697 0.726 2,974,657 0.7095 4.19%
2004-08-31 0 1.670 1.640 1.670 1.640 1.680 374,000 619,840 1.6573 0.697 0.685 0.697 0.685 0.701 895,750 0.6920 0.00%
2004-08-30 0 1.670 1.650 1.670 1.620 1.670 682,000 1,121,260 1.6441 0.697 0.689 0.697 0.676 0.697 1,633,427 0.6864 3.09%
2004-08-27 0 1.620 1.610 1.630 1.580 1.620 2,158,000 3,442,040 1.5950 0.676 0.672 0.681 0.660 0.676 5,168,527 0.6660 2.53%
2004-08-26 0 1.580 1.580 1.590 1.570 1.640 6,060,000 9,577,000 1.5804 0.660 0.660 0.664 0.656 0.685 14,514,028 0.6598 0.64%
2004-08-25 0 1.570 1.570 1.600 1.560 1.600 2,530,000 3,963,200 1.5665 0.656 0.656 0.668 0.651 0.668 6,059,487 0.6540 0.64%
2004-08-24 0 1.560 1.540 1.600 1.560 1.560 90,000 140,400 1.5600 0.651 0.643 0.668 0.651 0.651 215,555 0.6513 -1.89%
2004-08-23 0 1.590 1.570 1.610 - - 0 0 - 0.664 0.656 0.672 - - 0 - 0.00%
2004-08-20 0 1.590 1.570 1.590 - - 0 0 - 0.664 0.656 0.664 - - 0 - 0.00%
2004-08-19 0 1.590 1.580 1.600 1.590 1.600 110,000 175,600 1.5964 0.664 0.660 0.668 0.664 0.668 263,456 0.6665 -0.62%
2004-08-18 0 1.600 1.590 1.610 1.590 1.600 42,000 66,960 1.5943 0.668 0.664 0.672 0.664 0.668 100,592 0.6657 1.91%
2004-08-17 0 1.570 1.570 1.600 1.570 1.580 60,000 94,500 1.5750 0.656 0.656 0.668 0.656 0.660 143,703 0.6576 0.64%
2004-08-16 0 1.560 1.560 1.600 1.540 1.580 104,000 162,640 1.5638 0.651 0.651 0.668 0.643 0.660 249,086 0.6529 -1.27%
2004-08-13 0 1.580 1.550 1.590 1.580 1.590 40,000 63,400 1.5850 0.660 0.647 0.664 0.660 0.664 95,802 0.6618 -0.63%
2004-08-12 0 1.590 1.550 1.600 - - 0 0 - 0.664 0.647 0.668 - - 0 - 0.00%
2004-08-11 0 1.590 1.590 1.610 1.590 1.630 154,000 246,240 1.5990 0.664 0.664 0.672 0.664 0.681 368,838 0.6676 0.00%
2004-08-10 0 1.590 1.590 1.600 1.560 1.590 260,000 407,920 1.5689 0.664 0.664 0.668 0.651 0.664 622,714 0.6551 1.27%
2004-08-09 0 1.570 1.560 1.610 1.560 1.570 158,000 246,500 1.5601 0.656 0.651 0.672 0.651 0.656 378,419 0.6514 1.29%
2004-08-06 0 1.550 1.540 1.550 1.550 1.560 36,200 56,116 1.5502 0.647 0.643 0.647 0.647 0.651 86,701 0.6472 0.00%
2004-08-05 0 1.550 1.550 1.560 1.530 1.560 590,200 914,216 1.5490 0.647 0.647 0.651 0.639 0.651 1,413,561 0.6467 2.65%
2004-08-04 0 1.510 1.510 1.530 1.500 1.500 10,000 15,000 1.5000 0.630 0.630 0.639 0.626 0.626 23,951 0.6263 0.67%
2004-08-03 0 1.500 1.490 1.500 1.500 1.510 866,000 1,299,500 1.5006 0.626 0.622 0.626 0.626 0.630 2,074,117 0.6265 0.00%
2004-08-02 0 1.500 1.490 1.500 1.480 1.500 520,000 779,400 1.4988 0.626 0.622 0.626 0.618 0.626 1,245,428 0.6258 0.67%
2004-07-30 0 1.490 1.490 1.500 1.490 1.500 270,000 404,500 1.4981 0.622 0.622 0.626 0.622 0.626 646,665 0.6255 0.00%
2004-07-29 0 1.490 1.490 1.500 1.490 1.500 864,000 1,290,060 1.4931 0.622 0.622 0.626 0.622 0.626 2,069,327 0.6234 -0.67%
2004-07-28 0 1.500 1.490 1.500 1.500 1.520 958,000 1,442,720 1.5060 0.626 0.622 0.626 0.626 0.635 2,294,462 0.6288 -1.32%
2004-07-27 0 1.520 1.520 1.530 1.520 1.530 2,911,588 4,448,730 1.5279 0.635 0.635 0.639 0.635 0.639 6,973,411 0.6380 -0.65%
2004-07-26 0 1.530 1.530 1.540 1.530 1.530 700,000 1,071,000 1.5300 0.639 0.639 0.643 0.639 0.639 1,676,538 0.6388 -1.92%
2004-07-23 0 1.560 1.560 - 1.560 1.560 20,000 31,200 1.5600 0.651 0.651 - 0.651 0.651 47,901 0.6513 0.00%
2004-07-22 0 1.560 1.560 1.600 1.560 1.600 30,000 47,400 1.5800 0.651 0.651 0.668 0.651 0.668 71,852 0.6597 -0.64%
2004-07-21 0 1.570 1.560 1.570 1.570 1.580 188,000 295,740 1.5731 0.656 0.651 0.656 0.656 0.660 450,270 0.6568 0.64%
2004-07-20 0 1.560 1.540 1.560 1.510 1.570 262,000 402,540 1.5364 0.651 0.643 0.651 0.630 0.656 627,504 0.6415 1.96%
2004-07-19 0 1.530 1.520 1.530 1.520 1.540 70,000 107,100 1.5300 0.639 0.635 0.639 0.635 0.643 167,654 0.6388 -0.65%
2004-07-16 0 1.540 1.510 - - - 0 0 - 0.643 0.630 - - - 0 - 0.00%
2004-07-15 0 1.540 1.530 1.570 1.540 1.540 10,000 15,400 1.5400 0.643 0.639 0.656 0.643 0.643 23,951 0.6430 0.00%
2004-07-14 0 1.540 1.540 1.560 1.540 1.540 24,000 36,960 1.5400 0.643 0.643 0.651 0.643 0.643 57,481 0.6430 -1.28%
2004-07-13 0 1.560 1.520 1.570 - - 0 0 - 0.651 0.635 0.656 - - 0 - 0.00%
2004-07-12 0 1.560 1.540 1.580 - - 0 0 - 0.651 0.643 0.660 - - 0 - 0.00%
2004-07-09 0 1.560 1.540 1.580 - - 0 0 - 0.651 0.643 0.660 - - 0 - 0.00%
2004-07-08 0 1.560 1.550 1.580 1.560 1.580 24,000 37,520 1.5633 0.651 0.647 0.660 0.651 0.660 57,481 0.6527 -0.64%
2004-07-07 0 1.570 1.550 1.570 1.570 1.580 50,000 78,800 1.5760 0.656 0.647 0.656 0.656 0.660 119,753 0.6580 0.00%
2004-07-06 0 1.570 1.560 1.570 1.570 1.570 90,000 141,300 1.5700 0.656 0.651 0.656 0.656 0.656 215,555 0.6555 1.29%
2004-07-05 0 1.550 1.550 1.590 1.550 1.550 80,000 124,000 1.5500 0.647 0.647 0.664 0.647 0.647 191,604 0.6472 0.65%
2004-07-02 0 1.540 1.530 1.540 1.540 1.540 160,000 246,400 1.5400 0.643 0.639 0.643 0.643 0.643 383,209 0.6430 0.65%
2004-06-30 0 1.530 1.530 1.540 1.530 1.550 186,000 285,220 1.5334 0.639 0.639 0.643 0.639 0.647 445,480 0.6403 0.66%
2004-06-29 0 1.520 1.500 1.530 1.510 1.550 286,000 437,660 1.5303 0.635 0.626 0.639 0.630 0.647 684,985 0.6389 -0.65%
2004-06-28 0 1.530 1.520 1.530 1.490 1.530 936,000 1,404,780 1.5008 0.639 0.635 0.639 0.622 0.639 2,241,771 0.6266 2.00%
2004-06-25 0 1.500 1.490 1.550 1.500 1.540 286,000 432,760 1.5131 0.626 0.622 0.647 0.626 0.643 684,985 0.6318 -3.23%
2004-06-24 0 1.550 1.550 1.570 1.530 1.550 90,000 138,580 1.5398 0.647 0.647 0.656 0.639 0.647 215,555 0.6429 1.31%
2004-06-23 0 1.530 1.510 1.570 1.520 1.530 40,000 61,100 1.5275 0.639 0.630 0.656 0.635 0.639 95,802 0.6378 0.66%
2004-06-21 0 1.520 1.480 1.520 1.500 1.520 26,000 39,400 1.5154 0.635 0.618 0.635 0.626 0.635 62,271 0.6327 0.66%
2004-06-18 0 1.510 1.470 1.510 - - 0 0 - 0.630 0.614 0.630 - - 0 - 0.00%
2004-06-17 0 1.510 1.510 1.520 1.500 1.530 238,363 359,270 1.5072 0.630 0.630 0.635 0.626 0.639 570,892 0.6293 -2.58%
2004-06-16 0 1.550 1.550 1.570 1.550 1.580 310,000 486,080 1.5680 0.647 0.647 0.656 0.647 0.660 742,467 0.6547 -1.90%
2004-06-15 0 1.580 1.570 1.590 1.570 1.580 242,000 382,180 1.5793 0.660 0.656 0.664 0.656 0.660 579,603 0.6594 0.00%
2004-06-14 0 1.580 1.580 1.600 1.580 1.590 160,000 254,200 1.5888 0.660 0.660 0.668 0.660 0.664 383,209 0.6633 -1.86%
2004-06-11 0 1.610 1.610 1.630 1.610 1.610 8,000 12,880 1.6100 0.672 0.672 0.681 0.672 0.672 19,160 0.6722 0.00%
2004-06-10 0 1.610 1.610 1.620 1.600 1.610 140,000 224,100 1.6007 0.672 0.672 0.676 0.668 0.672 335,308 0.6683 0.62%
2004-06-09 0 1.600 1.600 1.610 1.600 1.610 70,000 112,200 1.6029 0.668 0.668 0.672 0.668 0.672 167,654 0.6692 -1.23%
2004-06-08 0 1.620 1.620 1.630 1.610 1.650 826,000 1,354,200 1.6395 0.676 0.676 0.681 0.672 0.689 1,978,315 0.6845 -0.61%
2004-06-07 0 1.630 1.630 1.670 1.630 1.670 450,500 745,980 1.6559 0.681 0.681 0.697 0.681 0.697 1,078,972 0.6914 0.62%
2004-06-04 0 1.620 1.620 1.650 1.620 1.660 142,000 232,880 1.6400 0.676 0.676 0.689 0.676 0.693 340,098 0.6847 0.00%
2004-06-03 0 1.620 1.620 1.700 1.620 1.760 532,000 880,740 1.6555 0.676 0.676 0.710 0.676 0.735 1,274,169 0.6912 -8.99%
2004-06-02 0 1.780 1.640 1.760 1.630 1.780 118,000 194,920 1.6519 0.743 0.685 0.735 0.681 0.743 282,616 0.6897 9.20%
2004-06-01 0 1.630 1.630 1.700 1.630 1.710 288,000 483,680 1.6794 0.681 0.681 0.710 0.681 0.714 689,776 0.7012 -4.12%
2004-05-31 0 1.700 1.690 1.710 1.700 1.700 64,000 108,800 1.7000 0.710 0.706 0.714 0.710 0.710 153,283 0.7098 -1.73%
2004-05-28 0 1.730 1.680 1.730 1.660 1.750 260,000 441,000 1.6962 0.722 0.701 0.722 0.693 0.731 622,714 0.7082 4.22%
2004-05-27 0 1.660 1.660 1.710 1.660 1.660 10,000 16,600 1.6600 0.693 0.693 0.714 0.693 0.693 23,951 0.6931 -2.35%
2004-05-25 0 1.700 1.660 1.700 1.700 1.700 42,000 71,400 1.7000 0.710 0.693 0.710 0.710 0.710 100,592 0.7098 0.00%
2004-05-24 0 1.700 1.640 1.700 1.680 1.700 142,000 240,780 1.6956 0.710 0.685 0.710 0.701 0.710 340,098 0.7080 1.80%
2004-05-21 0 1.670 1.660 1.690 1.640 1.680 324,000 537,520 1.6590 0.697 0.693 0.706 0.685 0.701 775,998 0.6927 4.37%
2004-05-20 0 1.600 1.600 1.630 1.530 1.620 202,000 326,260 1.6151 0.668 0.668 0.681 0.639 0.676 483,801 0.6744 -1.23%
2004-05-19 0 1.620 1.600 1.640 1.580 1.620 120,000 191,200 1.5933 0.676 0.668 0.685 0.660 0.676 287,407 0.6653 1.89%
2004-05-18 0 1.590 1.520 1.590 1.590 1.590 10,000 15,900 1.5900 0.664 0.635 0.664 0.664 0.664 23,951 0.6639 0.00%
2004-05-17 0 1.590 1.580 1.590 1.590 1.630 158,000 253,000 1.6013 0.664 0.660 0.664 0.664 0.681 378,419 0.6686 -7.56%
2004-05-14 0 1.720 1.640 1.720 1.760 1.760 10,000 17,600 1.7600 0.718 0.685 0.718 0.735 0.735 23,951 0.7348 0.00%
2004-05-13 0 1.720 1.640 1.720 - - 0 0 - 0.718 0.685 0.718 - - 0 - -0.46%
2004-05-12 0 1.800 1.800 1.810 1.790 1.800 220,000 395,700 1.7986 0.721 0.721 0.725 0.717 0.721 548,867 0.7209 2.86%
2004-05-11 0 1.750 1.750 1.800 1.740 1.750 60,000 104,700 1.7450 0.701 0.701 0.721 0.697 0.701 149,691 0.6994 0.00%
2004-05-10 0 1.750 1.750 1.790 1.750 1.800 126,000 223,680 1.7752 0.701 0.701 0.717 0.701 0.721 314,351 0.7116 -3.85%
2004-05-07 0 1.820 1.800 1.830 1.820 1.830 70,000 127,900 1.8271 0.730 0.721 0.734 0.730 0.734 174,639 0.7324 -1.09%
2004-05-06 0 1.840 1.830 1.850 1.830 1.840 96,000 176,140 1.8348 0.738 0.734 0.742 0.734 0.738 239,505 0.7354 0.55%
2004-05-05 0 1.830 1.820 1.830 1.830 1.850 76,000 139,780 1.8392 0.734 0.730 0.734 0.734 0.742 189,608 0.7372 -0.54%
2004-05-04 0 1.840 1.830 1.850 1.840 1.850 162,000 298,680 1.8437 0.738 0.734 0.742 0.738 0.742 404,165 0.7390 0.00%
2004-05-03 0 1.840 1.830 1.840 1.820 1.840 252,000 461,900 1.8329 0.738 0.734 0.738 0.730 0.738 628,702 0.7347 -0.54%
2004-04-30 0 1.850 1.830 1.860 1.840 1.850 102,000 188,280 1.8459 0.742 0.734 0.746 0.738 0.742 254,475 0.7399 0.00%
2004-04-29 0 1.850 1.850 1.880 1.850 1.870 312,000 578,720 1.8549 0.742 0.742 0.754 0.742 0.750 778,393 0.7435 -3.14%
2004-04-28 0 1.910 1.900 1.920 1.900 1.950 408,000 781,880 1.9164 0.766 0.762 0.770 0.762 0.782 1,017,898 0.7681 -0.52%
2004-04-27 0 1.920 1.900 1.940 1.900 1.940 70,000 133,900 1.9129 0.770 0.762 0.778 0.762 0.778 174,639 0.7667 0.52%
2004-04-26 0 1.910 1.880 1.910 1.910 1.910 20,000 38,200 1.9100 0.766 0.754 0.766 0.766 0.766 49,897 0.7656 0.00%
2004-04-23 0 1.910 1.910 1.940 - - 0 0 - 0.766 0.766 0.778 - - 0 - 1.06%
2004-04-22 0 1.890 1.890 1.930 1.890 1.890 22,000 41,580 1.8900 0.758 0.758 0.774 0.758 0.758 54,887 0.7576 -1.56%
2004-04-21 0 1.920 1.870 1.920 1.920 1.920 28,000 53,760 1.9200 0.770 0.750 0.770 0.770 0.770 69,856 0.7696 0.52%
2004-04-20 0 1.910 1.910 1.940 1.910 1.940 192,000 371,300 1.9339 0.766 0.766 0.778 0.766 0.778 479,011 0.7751 -1.55%
2004-04-19 0 1.940 1.940 1.950 1.940 1.950 318,000 617,360 1.9414 0.778 0.778 0.782 0.778 0.782 793,362 0.7782 -0.51%
2004-04-16 0 1.950 1.940 1.980 1.930 1.970 218,000 423,820 1.9441 0.782 0.778 0.794 0.774 0.790 543,877 0.7793 0.00%
2004-04-15 0 1.950 1.940 1.990 1.950 1.950 30,000 58,500 1.9500 0.782 0.778 0.798 0.782 0.782 74,845 0.7816 -1.02%
2004-04-14 0 1.970 1.960 1.990 1.970 1.990 476,176 941,841 1.9779 0.790 0.786 0.798 0.790 0.798 1,187,987 0.7928 -1.50%
2004-04-13 0 2.000 1.990 2.025 1.990 2.000 194,000 387,660 1.9982 0.802 0.798 0.812 0.798 0.802 484,001 0.8009 1.01%
2004-04-08 0 1.980 1.980 1.990 1.970 1.990 130,000 258,200 1.9862 0.794 0.794 0.798 0.790 0.798 324,330 0.7961 1.54%
2004-04-07 0 1.950 1.950 1.990 1.950 1.980 180,000 353,580 1.9643 0.782 0.782 0.798 0.782 0.794 449,073 0.7874 -1.02%
2004-04-06 0 1.970 1.970 2.000 - - 0 0 - 0.790 0.790 0.802 - - 0 - 1.03%
2004-04-02 0 1.950 1.950 1.980 1.950 1.950 40,000 78,000 1.9500 0.782 0.782 0.794 0.782 0.782 99,794 0.7816 -0.51%
2004-04-01 0 1.960 1.950 1.980 1.960 1.960 282,000 552,720 1.9600 0.786 0.782 0.794 0.786 0.786 703,547 0.7856 0.51%
2004-03-31 0 1.950 1.950 1.970 1.950 1.970 292,320 570,670 1.9522 0.782 0.782 0.790 0.782 0.790 729,294 0.7825 -0.51%
2004-03-30 0 1.960 1.950 1.970 1.960 1.970 68,000 133,460 1.9626 0.786 0.782 0.790 0.786 0.790 169,650 0.7867 2.08%
2004-03-29 0 1.920 1.920 1.950 1.920 1.980 578,000 1,119,760 1.9373 0.770 0.770 0.782 0.770 0.794 1,442,022 0.7765 -3.52%
2004-03-26 0 1.990 1.990 2.000 1.980 2.000 212,000 421,800 1.9896 0.798 0.798 0.802 0.794 0.802 528,908 0.7975 0.00%
2004-03-25 0 1.990 1.990 2.000 1.990 2.050 618,000 1,235,320 1.9989 0.798 0.798 0.802 0.798 0.822 1,541,816 0.8012 -1.73%
2004-03-24 0 2.025 2.025 2.050 1.980 2.075 1,560,000 3,157,680 2.0242 0.812 0.812 0.822 0.794 0.832 3,891,963 0.8113 3.32%
2004-03-23 0 1.960 1.960 1.970 1.960 1.960 150,000 294,000 1.9600 0.786 0.786 0.790 0.786 0.786 374,227 0.7856 0.00%
2004-03-22 0 1.960 1.960 2.050 1.900 1.910 50,000 95,200 1.9040 0.786 0.786 0.822 0.762 0.766 124,742 0.7632 2.08%
2004-03-19 0 1.920 1.920 1.950 1.910 1.920 116,294 223,179 1.9191 0.770 0.770 0.782 0.766 0.770 290,136 0.7692 0.00%
2004-03-18 0 1.920 1.910 1.930 1.920 1.950 72,000 138,740 1.9269 0.770 0.766 0.774 0.770 0.782 179,629 0.7724 -1.54%
2004-03-17 0 1.950 1.950 1.970 1.950 1.960 98,803 192,886 1.9522 0.782 0.782 0.790 0.782 0.786 246,498 0.7825 2.63%
2004-03-16 0 1.900 1.900 1.910 1.890 1.890 4,000 7,560 1.8900 0.762 0.762 0.766 0.758 0.758 9,979 0.7576 -0.52%
2004-03-15 0 1.910 1.910 1.940 1.910 1.920 60,000 115,100 1.9183 0.766 0.766 0.778 0.766 0.770 149,691 0.7689 0.00%
2004-03-12 0 1.910 1.900 1.910 1.890 1.910 240,000 455,940 1.8998 0.766 0.762 0.766 0.758 0.766 598,764 0.7615 -0.52%
2004-03-11 0 1.920 1.920 1.930 1.900 1.930 414,000 793,560 1.9168 0.770 0.770 0.774 0.762 0.774 1,032,867 0.7683 -0.52%
2004-03-10 0 1.930 1.930 1.950 1.930 1.940 112,000 216,880 1.9364 0.774 0.774 0.782 0.774 0.778 279,423 0.7762 -1.03%
2004-03-09 0 1.950 1.950 1.960 1.950 1.960 50,000 97,900 1.9580 0.782 0.782 0.786 0.782 0.786 124,742 0.7848 -0.51%
2004-03-08 0 1.960 1.960 1.980 1.950 1.980 458,000 901,880 1.9692 0.786 0.786 0.794 0.782 0.794 1,142,640 0.7893 0.51%
2004-03-05 0 1.950 1.950 1.960 1.950 1.960 128,000 249,700 1.9508 0.782 0.782 0.786 0.782 0.786 319,341 0.7819 1.56%
2004-03-04 0 1.920 1.920 1.960 1.920 1.920 24,000 46,080 1.9200 0.770 0.770 0.786 0.770 0.770 59,876 0.7696 0.00%
2004-03-03 0 1.920 1.920 1.930 1.920 1.930 386,000 741,620 1.9213 0.770 0.770 0.774 0.770 0.774 963,011 0.7701 -1.54%
2004-03-02 0 1.950 1.930 1.960 1.940 1.950 710,000 1,382,400 1.9470 0.782 0.774 0.786 0.778 0.782 1,771,342 0.7804 -1.02%
2004-03-01 0 1.970 1.950 1.970 1.960 1.970 155,432 304,895 1.9616 0.790 0.782 0.790 0.786 0.790 387,779 0.7863 0.00%
2004-02-27 0 1.970 1.960 1.990 1.950 1.970 30,000 58,700 1.9567 0.790 0.786 0.798 0.782 0.790 74,845 0.7843 0.00%
2004-02-26 0 1.970 1.960 1.980 1.950 1.970 326,000 638,140 1.9575 0.790 0.786 0.794 0.782 0.790 813,320 0.7846 1.03%
2004-02-25 0 1.950 1.950 1.960 1.930 2.025 910,000 1,782,700 1.9590 0.782 0.782 0.786 0.774 0.812 2,270,312 0.7852 -2.50%
2004-02-24 0 2.000 2.000 2.025 2.000 2.075 650,000 1,319,150 2.0295 0.802 0.802 0.812 0.802 0.832 1,621,651 0.8135 -2.44%
2004-02-23 0 2.050 2.025 2.050 1.970 2.050 728,000 1,477,070 2.0289 0.822 0.812 0.822 0.790 0.822 1,816,249 0.8133 3.02%
2004-02-20 0 1.990 1.990 2.000 1.990 2.075 1,350,000 2,731,560 2.0234 0.798 0.798 0.802 0.798 0.832 3,368,045 0.8110 -1.73%
2004-02-19 0 2.025 1.980 2.025 1.930 2.050 1,360,000 2,716,150 1.9972 0.812 0.794 0.812 0.774 0.822 3,392,993 0.8005 3.85%
2004-02-18 0 1.950 1.930 1.960 1.940 1.960 476,250 928,595 1.9498 0.782 0.774 0.786 0.778 0.786 1,188,171 0.7815 0.52%
2004-02-17 0 1.940 1.930 1.950 1.920 1.940 348,000 670,120 1.9256 0.778 0.774 0.782 0.770 0.778 868,207 0.7718 0.52%
2004-02-16 0 1.930 1.930 1.940 1.930 1.930 318,000 613,740 1.9300 0.774 0.774 0.778 0.774 0.774 793,362 0.7736 0.52%
2004-02-13 0 1.920 1.920 1.930 1.910 1.920 229,780 439,909 1.9145 0.770 0.770 0.774 0.766 0.770 573,266 0.7674 0.00%
2004-02-12 0 1.920 1.920 1.930 1.910 1.960 800,000 1,548,640 1.9358 0.770 0.770 0.774 0.766 0.786 1,995,878 0.7759 1.59%
2004-02-11 0 1.890 1.890 1.910 1.890 1.940 638,000 1,224,380 1.9191 0.758 0.758 0.766 0.758 0.778 1,591,713 0.7692 0.53%
2004-02-10 0 1.880 1.880 1.910 1.850 1.920 1,070,000 2,017,280 1.8853 0.754 0.754 0.766 0.742 0.770 2,669,487 0.7557 -5.53%
2004-02-09 0 1.990 1.920 1.990 1.790 2.025 766,000 1,393,930 1.8198 0.798 0.770 0.798 0.717 0.812 1,911,054 0.7294 12.43%
2004-02-06 0 1.770 1.770 1.780 1.740 1.790 298,000 528,940 1.7750 0.709 0.709 0.713 0.697 0.717 743,465 0.7115 1.72%
2004-02-05 0 1.740 1.730 1.750 1.730 1.760 210,000 365,800 1.7419 0.697 0.693 0.701 0.693 0.705 523,918 0.6982 1.16%
2004-02-04 0 1.720 1.710 1.730 1.700 1.720 328,802 564,035 1.7154 0.689 0.685 0.693 0.681 0.689 820,311 0.6876 0.58%
2004-02-03 0 1.710 1.700 1.710 1.700 1.710 200,000 340,800 1.7040 0.685 0.681 0.685 0.681 0.685 498,970 0.6830 0.59%
2004-02-02 0 1.700 1.690 1.700 1.680 1.720 220,000 372,000 1.6909 0.681 0.677 0.681 0.673 0.689 548,867 0.6778 -0.58%
2004-01-30 0 1.710 1.710 1.740 1.710 1.730 80,000 137,920 1.7240 0.685 0.685 0.697 0.685 0.693 199,588 0.6910 -0.58%
2004-01-29 0 1.720 1.720 1.730 1.690 1.720 426,000 727,140 1.7069 0.689 0.689 0.693 0.677 0.689 1,062,805 0.6842 -1.71%
2004-01-28 0 1.750 1.740 1.750 1.730 1.760 440,000 771,060 1.7524 0.701 0.697 0.701 0.693 0.705 1,097,733 0.7024 -2.23%
2004-01-27 0 1.790 1.790 1.800 1.780 1.800 622,000 1,111,360 1.7868 0.717 0.717 0.721 0.713 0.721 1,551,796 0.7162 -0.56%
2004-01-26 0 1.800 1.800 1.820 1.780 1.810 672,000 1,207,840 1.7974 0.721 0.721 0.730 0.713 0.725 1,676,538 0.7204 1.12%
2004-01-21 0 1.780 1.780 1.790 1.770 1.790 372,000 661,620 1.7785 0.713 0.713 0.717 0.709 0.717 928,083 0.7129 1.71%
2004-01-20 0 1.750 1.750 1.760 1.740 1.760 296,000 517,660 1.7489 0.701 0.701 0.705 0.697 0.705 738,475 0.7010 1.16%
2004-01-19 0 1.730 1.730 1.750 1.730 1.760 680,000 1,182,400 1.7388 0.693 0.693 0.701 0.693 0.705 1,696,497 0.6970 1.17%
2004-01-16 0 1.710 1.700 1.710 1.680 1.710 296,000 503,600 1.7014 0.685 0.681 0.685 0.673 0.685 738,475 0.6819 1.79%
2004-01-15 0 1.680 1.670 1.680 1.660 1.690 900,000 1,505,340 1.6726 0.673 0.669 0.673 0.665 0.677 2,245,363 0.6704 0.60%
2004-01-14 0 1.670 1.670 1.690 1.660 1.700 720,000 1,213,220 1.6850 0.669 0.669 0.677 0.665 0.681 1,796,291 0.6754 -1.76%
2004-01-13 0 1.700 1.680 1.700 1.670 1.700 1,198,000 2,011,720 1.6792 0.681 0.673 0.681 0.669 0.681 2,988,828 0.6731 1.19%
2004-01-12 0 1.680 1.670 1.690 1.670 1.690 1,782,898 2,989,775 1.6769 0.673 0.669 0.677 0.669 0.677 4,448,060 0.6722 0.00%
2004-01-09 0 1.680 1.680 1.690 1.680 1.710 1,396,000 2,360,360 1.6908 0.673 0.673 0.677 0.673 0.685 3,482,808 0.6777 0.00%
2004-01-08 0 1.680 1.670 1.680 1.670 1.700 924,000 1,550,280 1.6778 0.673 0.669 0.673 0.669 0.681 2,305,240 0.6725 0.00%
2004-01-07 0 1.680 1.670 1.690 1.670 1.720 1,496,000 2,524,880 1.6878 0.673 0.669 0.677 0.669 0.689 3,732,293 0.6765 0.60%
2004-01-06 0 1.670 1.670 1.690 1.670 1.690 1,238,859 2,071,772 1.6723 0.669 0.669 0.677 0.669 0.677 3,090,765 0.6703 -1.18%
2004-01-05 0 1.690 1.680 1.700 1.670 1.700 456,000 765,720 1.6792 0.677 0.673 0.681 0.669 0.681 1,137,651 0.6731 0.60%
2004-01-02 0 1.680 1.680 1.700 1.660 1.690 56,000 93,460 1.6689 0.673 0.673 0.681 0.665 0.677 139,711 0.6689 0.60%
2003-12-31 0 1.670 1.660 1.710 1.670 1.680 60,000 100,300 1.6717 0.669 0.665 0.685 0.669 0.673 149,691 0.6700 -0.60%
2003-12-30 0 1.680 1.670 1.690 1.650 1.700 400,000 672,300 1.6808 0.673 0.669 0.677 0.661 0.681 997,939 0.6737 3.07%
2003-12-29 0 1.630 1.630 1.670 1.630 1.630 18,000 29,340 1.6300 0.653 0.653 0.669 0.653 0.653 44,907 0.6533 -0.61%
2003-12-24 0 1.640 1.640 1.660 1.640 1.650 140,000 229,700 1.6407 0.657 0.657 0.665 0.657 0.661 349,279 0.6576 -0.61%
2003-12-23 0 1.650 1.650 1.660 1.650 1.660 870,000 1,439,200 1.6543 0.661 0.661 0.665 0.661 0.665 2,170,518 0.6631 -1.20%
2003-12-22 0 1.670 1.660 1.680 1.650 1.670 996,000 1,648,000 1.6546 0.669 0.665 0.673 0.661 0.669 2,484,869 0.6632 0.00%
2003-12-19 0 1.670 1.660 1.690 1.670 1.690 329,468 550,518 1.6709 0.669 0.665 0.677 0.669 0.677 821,973 0.6698 -1.18%
2003-12-18 0 1.690 1.680 1.690 1.690 1.690 60,000 101,400 1.6900 0.677 0.673 0.677 0.677 0.677 149,691 0.6774 0.00%
2003-12-17 0 1.690 1.680 1.690 1.680 1.700 102,000 171,980 1.6861 0.677 0.673 0.677 0.673 0.681 254,475 0.6758 1.20%
2003-12-16 0 1.670 1.660 1.670 1.660 1.680 164,000 273,580 1.6682 0.669 0.665 0.669 0.665 0.673 409,155 0.6686 -1.18%
2003-12-15 0 1.690 1.690 1.710 1.690 1.710 360,000 611,200 1.6978 0.677 0.677 0.685 0.677 0.685 898,145 0.6805 -1.74%
2003-12-12 0 1.720 1.710 1.720 1.700 1.730 732,000 1,256,100 1.7160 0.689 0.685 0.689 0.681 0.693 1,826,229 0.6878 1.78%
2003-12-11 0 1.690 1.690 1.700 1.680 1.700 843,339 1,429,389 1.6949 0.677 0.677 0.681 0.673 0.681 2,104,003 0.6794 -0.59%
2003-12-10 0 1.700 1.690 1.700 1.680 1.720 459,000 780,670 1.7008 0.681 0.677 0.681 0.673 0.689 1,145,135 0.6817 -1.16%
2003-12-09 0 1.720 1.700 1.750 1.700 1.720 156,568 266,957 1.7051 0.689 0.681 0.701 0.681 0.689 390,613 0.6834 1.18%
2003-12-08 0 1.700 1.700 1.710 1.700 1.700 382,000 649,400 1.7000 0.681 0.681 0.685 0.681 0.681 953,032 0.6814 -1.16%
2003-12-05 0 1.720 1.710 1.720 1.710 1.720 320,000 549,000 1.7156 0.689 0.685 0.689 0.685 0.689 798,351 0.6877 0.00%
2003-12-04 0 1.720 1.690 1.720 1.700 1.720 340,000 579,600 1.7047 0.689 0.677 0.689 0.681 0.689 848,248 0.6833 -0.58%
2003-12-03 0 1.730 1.720 1.740 1.730 1.740 440,000 764,200 1.7368 0.693 0.689 0.697 0.693 0.697 1,097,733 0.6962 -0.57%
2003-12-02 0 1.740 1.710 1.750 1.740 1.760 840,000 1,468,500 1.7482 0.697 0.685 0.701 0.697 0.705 2,095,672 0.7007 -0.57%
2003-12-01 0 1.750 1.750 1.760 1.740 1.760 290,000 507,500 1.7500 0.701 0.701 0.705 0.697 0.705 723,506 0.7014 0.57%
2003-11-28 0 1.740 1.720 1.740 1.740 1.740 180,000 313,200 1.7400 0.697 0.689 0.697 0.697 0.697 449,073 0.6974 0.00%
2003-11-27 0 1.740 1.700 1.740 1.700 1.740 134,000 229,800 1.7149 0.697 0.681 0.697 0.681 0.697 334,310 0.6874 1.16%
2003-11-26 0 1.720 1.720 1.740 1.700 1.750 652,000 1,114,860 1.7099 0.689 0.689 0.697 0.681 0.701 1,626,641 0.6854 -3.37%
2003-11-25 0 1.780 1.750 1.780 1.780 1.780 80,000 142,400 1.7800 0.713 0.701 0.713 0.713 0.713 199,588 0.7135 1.14%
2003-11-24 0 1.760 1.730 1.790 - - 0 0 - 0.705 0.693 0.717 - - 0 - 0.00%
2003-11-21 0 1.760 1.760 1.800 1.730 1.780 118,000 206,760 1.7522 0.705 0.705 0.721 0.693 0.713 294,392 0.7023 -1.12%
2003-11-20 0 1.780 1.780 1.790 1.780 1.810 310,000 556,220 1.7943 0.713 0.713 0.717 0.713 0.725 773,403 0.7192 0.00%
2003-11-19 0 1.780 1.770 1.800 1.780 1.810 284,000 508,820 1.7916 0.713 0.709 0.721 0.713 0.725 708,537 0.7181 -2.73%
2003-11-18 0 1.830 1.820 1.840 1.800 1.840 417,731 759,829 1.8189 0.734 0.730 0.738 0.721 0.738 1,042,175 0.7291 0.00%
2003-11-17 0 1.830 1.820 1.840 1.820 1.830 40,000 73,000 1.8250 0.734 0.730 0.738 0.730 0.734 99,794 0.7315 -1.08%
2003-11-14 0 1.850 1.840 1.850 1.850 1.880 224,000 416,880 1.8611 0.742 0.738 0.742 0.742 0.754 558,846 0.7460 -1.60%
2003-11-13 0 1.880 1.880 1.940 - - 0 0 - 0.754 0.754 0.778 - - 0 - 1.08%
2003-11-12 0 1.860 1.860 1.880 1.840 1.860 90,000 166,800 1.8533 0.746 0.746 0.754 0.738 0.746 224,536 0.7429 -1.06%
2003-11-11 0 1.880 1.850 1.880 - - 0 0 - 0.754 0.742 0.754 - - 0 - 0.00%
2003-11-10 0 1.880 1.870 1.900 1.860 1.880 68,000 127,080 1.8688 0.754 0.750 0.762 0.746 0.754 169,650 0.7491 -1.05%
2003-11-07 0 1.900 1.890 1.900 1.890 1.900 108,000 204,800 1.8963 0.762 0.758 0.762 0.758 0.762 269,444 0.7601 0.00%
2003-11-06 0 1.900 1.890 1.900 1.880 1.910 726,000 1,377,180 1.8969 0.762 0.758 0.762 0.754 0.766 1,811,260 0.7603 -1.55%
2003-11-05 0 1.930 1.920 1.940 1.910 1.970 856,000 1,664,520 1.9445 0.774 0.770 0.778 0.766 0.790 2,135,590 0.7794 -3.02%
2003-11-04 0 1.990 1.980 1.990 1.880 2.025 697,000 1,342,960 1.9268 0.798 0.794 0.798 0.754 0.812 1,738,909 0.7723 5.29%
2003-11-03 0 1.890 1.870 1.890 1.870 1.890 154,000 290,600 1.8870 0.758 0.750 0.758 0.750 0.758 384,207 0.7564 1.07%
2003-10-31 0 1.870 1.870 1.890 1.860 1.860 10,000 18,600 1.8600 0.750 0.750 0.758 0.746 0.746 24,948 0.7455 0.54%
2003-10-30 0 1.860 1.860 1.890 1.850 1.900 110,000 206,200 1.8745 0.746 0.746 0.758 0.742 0.762 274,433 0.7514 -1.06%
2003-10-29 0 1.880 1.880 1.900 1.880 1.920 120,000 227,700 1.8975 0.754 0.754 0.762 0.754 0.770 299,382 0.7606 -2.08%
2003-10-28 0 1.920 1.880 1.920 1.920 1.930 112,000 216,040 1.9289 0.770 0.754 0.770 0.770 0.774 279,423 0.7732 0.52%
2003-10-27 0 1.910 1.910 1.920 1.890 1.920 140,209 266,931 1.9038 0.766 0.766 0.770 0.758 0.770 349,800 0.7631 -1.04%
2003-10-24 0 1.930 1.920 1.930 1.870 1.940 439,312 841,907 1.9164 0.774 0.770 0.774 0.750 0.778 1,096,017 0.7682 1.58%
2003-10-23 0 1.900 1.890 1.900 1.890 1.960 846,000 1,609,180 1.9021 0.762 0.758 0.762 0.758 0.786 2,110,641 0.7624 -3.06%
2003-10-22 0 1.960 1.950 1.970 1.940 2.100 1,446,000 2,889,640 1.9984 0.786 0.782 0.790 0.778 0.842 3,607,550 0.8010 0.00%
2003-10-21 0 1.960 1.920 1.970 1.920 1.980 474,000 925,500 1.9525 0.786 0.770 0.790 0.770 0.794 1,182,558 0.7826 1.03%
2003-10-20 0 1.940 1.920 1.940 1.850 1.950 326,000 622,280 1.9088 0.778 0.770 0.778 0.742 0.782 813,320 0.7651 4.30%
2003-10-17 0 1.860 1.860 1.890 1.800 1.880 144,000 270,140 1.8760 0.746 0.746 0.758 0.721 0.754 359,258 0.7519 -1.59%
2003-10-16 0 1.890 1.870 1.910 1.860 1.900 90,000 169,400 1.8822 0.758 0.750 0.766 0.746 0.762 224,536 0.7544 -0.53%
2003-10-15 0 1.900 1.900 1.920 1.880 1.900 92,134 174,648 1.8956 0.762 0.762 0.770 0.754 0.762 229,860 0.7598 1.06%
2003-10-14 0 1.880 1.880 1.890 1.870 1.880 218,000 409,720 1.8794 0.754 0.754 0.758 0.750 0.754 543,877 0.7533 0.53%
2003-10-13 0 1.870 1.870 1.920 1.850 1.930 32,000 59,840 1.8700 0.750 0.750 0.770 0.742 0.774 79,835 0.7495 -0.53%
2003-10-10 0 1.880 1.880 1.900 1.860 1.880 18,000 33,640 1.8689 0.754 0.754 0.762 0.746 0.754 44,907 0.7491 1.62%
2003-10-09 0 1.850 1.850 1.890 1.850 1.850 70,000 129,500 1.8500 0.742 0.742 0.758 0.742 0.742 174,639 0.7415 -1.70%
2003-10-08 0 1.900 1.900 1.910 1.860 1.910 238,056 449,581 1.8886 0.754 0.754 0.758 0.738 0.758 599,594 0.7498 1.60%
2003-10-07 0 1.870 1.870 1.890 1.850 1.870 122,000 226,920 1.8600 0.742 0.742 0.750 0.735 0.742 307,283 0.7385 -1.58%
2003-10-06 0 1.900 1.890 1.920 1.870 1.910 510,000 962,180 1.8866 0.754 0.750 0.762 0.742 0.758 1,284,542 0.7490 1.60%
2003-10-03 0 1.870 1.870 1.910 1.870 1.910 344,000 649,500 1.8881 0.742 0.742 0.758 0.742 0.758 866,436 0.7496 -0.53%
2003-10-02 0 1.880 1.880 1.900 1.860 1.900 278,000 522,260 1.8786 0.746 0.746 0.754 0.738 0.754 700,201 0.7459 1.08%
2003-09-30 0 1.860 1.860 1.880 1.860 1.860 50,000 93,000 1.8600 0.738 0.738 0.746 0.738 0.738 125,935 0.7385 -1.06%
2003-09-29 0 1.880 1.860 1.900 1.820 1.880 540,000 998,780 1.8496 0.746 0.738 0.754 0.723 0.746 1,360,103 0.7343 0.00%
2003-09-26 0 1.880 1.860 1.900 1.860 1.940 14,137,255 26,722,976 1.8903 0.746 0.738 0.754 0.738 0.770 35,607,639 0.7505 -0.53%
2003-09-25 0 1.890 1.860 1.890 1.850 1.990 500,000 948,060 1.8961 0.750 0.738 0.750 0.735 0.790 1,259,355 0.7528 2.16%
2003-09-24 0 1.850 1.800 1.860 1.780 1.850 360,000 656,300 1.8231 0.735 0.715 0.738 0.707 0.735 906,735 0.7238 5.71%
2003-09-23 0 1.750 1.740 1.790 1.710 1.750 658,370 1,131,089 1.7180 0.695 0.691 0.711 0.679 0.695 1,658,243 0.6821 1.16%
2003-09-22 0 1.730 1.710 1.750 1.700 1.800 562,000 975,360 1.7355 0.687 0.679 0.695 0.675 0.715 1,415,515 0.6890 -1.14%
2003-09-19 0 1.750 1.750 1.760 1.750 1.870 620,000 1,116,460 1.8007 0.695 0.695 0.699 0.695 0.742 1,561,600 0.7149 -5.41%
2003-09-18 0 1.850 1.850 1.870 1.830 1.940 368,000 692,500 1.8818 0.735 0.735 0.742 0.727 0.770 926,885 0.7471 -5.61%
2003-09-17 0 1.960 1.950 1.970 1.930 1.970 648,000 1,260,020 1.9445 0.778 0.774 0.782 0.766 0.782 1,632,124 0.7720 -1.01%
2003-09-16 0 1.980 1.950 1.980 1.910 2.000 641,606 1,238,543 1.9304 0.786 0.774 0.786 0.758 0.794 1,616,019 0.7664 1.54%
2003-09-15 0 1.950 1.940 1.960 1.890 1.980 1,544,000 3,004,280 1.9458 0.774 0.770 0.778 0.750 0.786 3,888,888 0.7725 6.56%
2003-09-11 0 1.830 1.790 1.850 1.830 1.830 100,000 183,000 1.8300 0.727 0.711 0.735 0.727 0.727 251,871 0.7266 3.39%
2003-09-10 0 1.770 1.710 1.780 1.700 1.770 134,000 232,920 1.7382 0.703 0.679 0.707 0.675 0.703 337,507 0.6901 0.00%
2003-09-09 0 1.770 1.770 1.790 1.770 1.860 404,000 736,980 1.8242 0.703 0.703 0.711 0.703 0.738 1,017,559 0.7243 -4.32%
2003-09-08 0 1.850 1.810 1.850 1.800 1.860 208,000 382,960 1.8412 0.735 0.719 0.735 0.715 0.738 523,892 0.7310 3.93%
2003-09-05 0 1.780 1.770 1.800 1.770 1.840 244,030 443,673 1.8181 0.707 0.703 0.715 0.703 0.731 614,641 0.7218 -1.66%
2003-09-04 0 1.810 1.810 1.850 1.800 1.870 280,000 514,000 1.8357 0.719 0.719 0.735 0.715 0.742 705,239 0.7288 -4.23%
2003-09-03 0 1.890 1.880 1.890 1.820 1.900 378,000 703,500 1.8611 0.750 0.746 0.750 0.723 0.754 952,072 0.7389 3.28%
2003-09-02 0 1.830 1.820 1.850 1.760 1.910 443,956 822,183 1.8519 0.727 0.723 0.735 0.699 0.758 1,118,196 0.7353 -4.69%
2003-09-01 0 1.920 1.920 1.930 1.800 1.990 2,651,160 4,972,158 1.8755 0.762 0.762 0.766 0.715 0.790 6,677,502 0.7446 -3.52%
2003-08-29 0 1.990 1.990 2.000 1.600 2.025 1,002,508 1,674,668 1.6705 0.790 0.790 0.794 0.635 0.804 2,525,026 0.6632 19.16%
2003-08-28 0 1.670 1.660 1.670 1.510 1.730 814,324 1,314,785 1.6146 0.663 0.659 0.663 0.600 0.687 2,051,046 0.6410 11.33%
2003-08-27 0 1.500 1.490 1.550 1.490 1.550 566,000 854,500 1.5097 0.596 0.592 0.615 0.592 0.615 1,425,590 0.5994 2.74%
2003-08-26 0 1.460 1.460 1.490 1.430 1.500 150,000 219,580 1.4639 0.580 0.580 0.592 0.568 0.596 377,806 0.5812 -2.01%
2003-08-25 0 1.490 1.470 1.500 1.450 1.500 714,000 1,052,460 1.4740 0.592 0.584 0.596 0.576 0.596 1,798,359 0.5852 2.76%
2003-08-22 0 1.450 1.450 1.470 1.440 1.480 88,000 128,600 1.4614 0.576 0.576 0.584 0.572 0.588 221,646 0.5802 -2.03%
2003-08-21 0 1.480 1.420 1.500 1.420 1.500 114,000 170,600 1.4965 0.588 0.564 0.596 0.564 0.596 287,133 0.5941 0.00%
2003-08-20 0 1.480 1.460 1.480 - - 0 0 - 0.588 0.580 0.588 - - 0 - 0.00%
2003-08-19 0 1.480 1.440 1.500 1.440 1.480 100,000 145,400 1.4540 0.588 0.572 0.596 0.572 0.588 251,871 0.5773 4.23%
2003-08-18 0 1.420 1.400 1.470 - - 0 0 - 0.564 0.556 0.584 - - 0 - 0.00%
2003-08-15 0 1.420 1.420 1.460 1.420 1.420 14,645 20,770 1.4182 0.564 0.564 0.580 0.564 0.564 36,887 0.5631 0.00%
2003-08-14 0 1.420 1.420 1.470 1.420 1.420 20,000 28,400 1.4200 0.564 0.564 0.584 0.564 0.564 50,374 0.5638 -2.74%
2003-08-13 0 1.460 1.440 1.500 1.450 1.520 208,000 310,600 1.4933 0.580 0.572 0.596 0.576 0.603 523,892 0.5929 -2.01%
2003-08-12 0 1.490 1.440 1.500 1.450 1.490 60,000 88,000 1.4667 0.592 0.572 0.596 0.576 0.592 151,123 0.5823 -1.97%
2003-08-11 0 1.520 1.450 1.520 1.520 1.530 62,000 94,360 1.5219 0.603 0.576 0.603 0.603 0.607 156,160 0.6043 -0.65%
2003-08-08 0 1.530 1.450 1.530 1.530 1.610 266,411 416,860 1.5647 0.607 0.576 0.607 0.607 0.639 671,012 0.6212 0.00%
2003-08-07 0 1.530 1.490 1.550 1.330 1.530 134,000 195,020 1.4554 0.607 0.592 0.615 0.528 0.607 337,507 0.5778 10.87%
2003-08-06 0 1.380 1.350 1.380 1.380 1.520 16,000 22,480 1.4050 0.548 0.536 0.548 0.548 0.603 40,299 0.5578 -8.00%
2003-08-05 0 1.500 1.400 1.500 1.310 1.500 178,350 244,555 1.3712 0.596 0.556 0.596 0.520 0.596 449,212 0.5444 15.38%
2003-08-04 0 1.300 1.270 1.340 1.260 1.300 70,000 90,600 1.2943 0.516 0.504 0.532 0.500 0.516 176,310 0.5139 6.56%
2003-08-01 0 1.220 1.220 - 1.220 1.220 10,000 12,200 1.2200 0.484 0.484 - 0.484 0.484 25,187 0.4844 0.00%
2003-07-31 0 1.220 1.220 1.300 - - 0 0 - 0.484 0.484 0.516 - - 0 - 0.00%
2003-07-30 0 1.220 1.200 1.300 - - 0 0 - 0.484 0.476 0.516 - - 0 - 0.00%
2003-07-29 0 1.220 1.220 1.290 1.220 1.220 8,000 9,760 1.2200 0.484 0.484 0.512 0.484 0.484 20,150 0.4844 0.83%
2003-07-28 0 1.210 1.150 - - - 0 0 - 0.480 0.457 - - - 0 - 0.00%
2003-07-25 0 1.210 1.210 1.250 - - 0 0 - 0.480 0.480 0.496 - - 0 - 0.00%
2003-07-24 0 1.210 1.210 1.300 1.200 1.200 10,000 12,000 1.2000 0.480 0.480 0.516 0.476 0.476 25,187 0.4764 -0.82%
2003-07-23 0 1.220 1.160 - - - 0 0 - 0.484 0.461 - - - 0 - 0.00%
2003-07-22 0 1.220 1.160 1.300 - - 0 0 - 0.484 0.461 0.516 - - 0 - 0.00%
2003-07-21 0 1.220 1.200 1.290 - - 0 0 - 0.484 0.476 0.512 - - 0 - 0.00%
2003-07-18 0 1.220 - 1.260 - - 0 0 - 0.484 - 0.500 - - 0 - 0.00%
2003-07-17 0 1.220 1.210 1.260 - - 0 0 - 0.484 0.480 0.500 - - 0 - 0.00%
2003-07-16 0 1.220 1.170 1.260 - - 0 0 - 0.484 0.465 0.500 - - 0 - 0.00%
2003-07-15 0 1.220 1.180 - 1.220 1.220 10,000 12,200 1.2200 0.484 0.468 - 0.484 0.484 25,187 0.4844 -1.61%
2003-07-14 0 1.240 1.170 1.240 - - 0 0 - 0.492 0.465 0.492 - - 0 - 0.00%
2003-07-11 0 1.240 1.190 1.240 - - 0 0 - 0.492 0.472 0.492 - - 0 - -0.80%
2003-07-10 0 1.250 1.220 1.250 1.250 1.250 30,000 37,500 1.2500 0.496 0.484 0.496 0.496 0.496 75,561 0.4963 0.81%
2003-07-09 0 1.240 1.190 1.320 - - 0 0 - 0.492 0.472 0.524 - - 0 - 0.00%
2003-07-08 0 1.240 1.240 1.320 1.240 1.240 26,762 33,154 1.2388 0.492 0.492 0.524 0.492 0.492 67,406 0.4919 -3.12%
2003-07-07 0 1.280 - 1.280 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
2003-07-04 0 1.280 - 1.280 - - 0 0 - 0.508 - 0.508 - - 0 - 0.00%
2003-07-03 0 1.280 - 1.320 - - 0 0 - 0.508 - 0.524 - - 0 - 0.00%
2003-07-02 0 1.280 - 1.320 - - 0 0 - 0.508 - 0.524 - - 0 - 0.00%
2003-06-30 0 1.280 - 1.320 - - 0 0 - 0.508 - 0.524 - - 0 - 0.00%
2003-06-27 0 1.280 1.200 1.280 1.280 1.280 20,000 25,600 1.2800 0.508 0.476 0.508 0.508 0.508 50,374 0.5082 3.23%
2003-06-26 0 1.240 1.100 1.280 1.240 1.240 6,000 7,440 1.2400 0.492 0.437 0.508 0.492 0.492 15,112 0.4923 3.33%
2003-06-25 0 1.200 1.100 1.240 1.200 1.200 20,000 24,000 1.2000 0.476 0.437 0.492 0.476 0.476 50,374 0.4764 0.00%
2003-06-24 0 1.200 1.100 1.240 1.160 1.200 30,000 35,200 1.1733 0.476 0.437 0.492 0.461 0.476 75,561 0.4658 7.14%
2003-06-23 0 1.120 1.100 - 1.120 1.120 36,000 40,320 1.1200 0.445 0.437 - 0.445 0.445 90,674 0.4447 -0.88%
2003-06-20 0 1.130 1.130 1.180 - - 0 0 - 0.449 0.449 0.468 - - 0 - 0.89%
2003-06-19 0 1.120 1.100 - - - 0 0 - 0.445 0.437 - - - 0 - 0.00%
2003-06-18 0 1.120 1.100 - - - 0 0 - 0.445 0.437 - - - 0 - 0.00%
2003-06-17 0 1.120 1.100 - 1.120 1.120 30,000 33,600 1.1200 0.445 0.437 - 0.445 0.445 75,561 0.4447 0.00%
2003-06-16 0 1.120 1.100 - - - 0 0 - 0.445 0.437 - - - 0 - 0.00%
2003-06-13 0 1.120 1.120 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
2003-06-12 0 1.120 1.120 - 1.110 1.110 10,000 11,100 1.1100 0.445 0.445 - 0.441 0.441 25,187 0.4407 0.90%
2003-06-11 0 1.110 1.110 - - - 0 0 - 0.441 0.441 - - - 0 - 0.91%
2003-06-10 0 1.100 1.100 1.290 1.100 1.290 2,008,000 2,409,820 1.2001 0.437 0.437 0.512 0.437 0.512 5,057,569 0.4765 0.00%
2003-06-09 0 1.100 1.100 - 1.050 1.100 24,000 26,100 1.0875 0.437 0.437 - 0.417 0.437 60,449 0.4318 0.00%
2003-06-06 0 1.100 1.100 1.180 - - 0 0 - 0.437 0.437 0.468 - - 0 - 0.00%
2003-06-05 0 1.100 1.100 - - - 0 0 - 0.437 0.437 - - - 0 - 3.77%
2003-06-03 0 1.060 1.060 - 1.060 1.120 54,083 60,325 1.1154 0.421 0.421 - 0.421 0.445 136,219 0.4429 -5.36%
2003-06-02 0 1.120 1.050 - - - 0 0 - 0.445 0.417 - - - 0 - 0.00%
2003-05-30 0 1.120 1.050 - - - 0 0 - 0.445 0.417 - - - 0 - 0.00%
2003-05-29 0 1.120 1.050 - - - 0 0 - 0.445 0.417 - - - 0 - 0.00%
2003-05-28 0 1.120 1.050 1.200 - - 0 0 - 0.445 0.417 0.476 - - 0 - 0.00%
2003-05-27 0 1.120 1.050 - 1.120 1.120 22,291 24,966 1.1200 0.445 0.417 - 0.445 0.445 56,145 0.4447 1.17%
2003-05-26 0 1.107 1.050 1.150 - - 0 0 - 0.440 0.417 0.457 - - 0 - 0.00%
2003-05-23 0 1.107 1.050 1.160 - - 150,000 166,500 1.1100 0.440 0.417 0.461 - - 377,806 0.4407 0.00%
2003-05-22 0 1.107 1.050 - - - 0 0 - 0.440 0.417 - - - 0 - -0.00%
2003-05-21 0 1.130 1.070 1.130 1.130 1.130 46,000 51,980 1.1300 0.440 0.416 0.440 0.440 0.440 118,268 0.4395 1.80%
2003-05-20 0 1.110 1.070 - - - 0 0 - 0.432 0.416 - - - 0 - 0.00%
2003-05-19 0 1.110 1.070 - - - 0 0 - 0.432 0.416 - - - 0 - 0.00%
2003-05-16 0 1.110 1.110 1.140 - - 0 0 - 0.432 0.432 0.443 - - 0 - 0.91%
2003-05-15 0 1.100 1.100 - 1.100 1.100 30,000 33,000 1.1000 0.428 0.428 - 0.428 0.428 77,131 0.4278 0.00%
2003-05-14 0 1.100 1.100 1.140 1.100 1.100 76,000 83,600 1.1000 0.428 0.428 0.443 0.428 0.428 195,399 0.4278 2.80%
2003-05-13 0 1.070 1.050 1.080 - - 0 0 - 0.416 0.408 0.420 - - 0 - 0.00%
2003-05-12 0 1.070 1.050 - - - 0 0 - 0.416 0.408 - - - 0 - 0.00%
2003-05-09 0 1.070 1.030 - 1.010 1.070 78,000 82,980 1.0638 0.416 0.401 - 0.393 0.416 200,541 0.4138 3.88%
2003-05-07 0 1.030 1.000 1.030 - - 0 0 - 0.401 0.389 0.401 - - 0 - -0.96%
2003-05-06 0 1.040 1.000 1.050 - - 0 0 - 0.405 0.389 0.408 - - 0 - 0.00%
2003-05-05 0 1.040 1.020 - 1.040 1.040 30,000 31,200 1.0400 0.405 0.397 - 0.405 0.405 77,131 0.4045 -0.95%
2003-05-02 0 1.050 1.000 1.090 - - 0 0 - 0.408 0.389 0.424 - - 0 - 0.00%
2003-04-30 0 1.050 1.000 1.100 - - 0 0 - 0.408 0.389 0.428 - - 0 - 0.00%
2003-04-29 0 1.050 1.000 1.090 1.050 1.050 76,000 79,800 1.0500 0.408 0.389 0.424 0.408 0.408 195,399 0.4084 3.96%
2003-04-28 0 1.010 1.000 1.050 - - 0 0 - 0.393 0.389 0.408 - - 0 - 0.00%
2003-04-25 0 1.010 1.010 1.050 1.000 1.010 80,000 80,300 1.0038 0.393 0.393 0.408 0.389 0.393 205,683 0.3904 0.00%
2003-04-24 0 1.010 1.010 1.060 1.010 1.010 14,000 14,140 1.0100 0.393 0.393 0.412 0.393 0.393 35,995 0.3928 -0.98%
2003-04-23 0 1.020 1.020 - - - 0 0 - 0.397 0.397 - - - 0 - 2.00%
2003-04-22 0 1.000 1.000 - 1.000 1.020 80,000 80,500 1.0063 0.389 0.389 - 0.389 0.397 205,683 0.3914 -0.99%
2003-04-17 0 1.010 1.000 1.060 - - 8 8 1.0000 0.393 0.389 0.412 - - 21 0.3889 0.00%
2003-04-16 0 1.010 1.000 1.050 - - 0 0 - 0.393 0.389 0.408 - - 0 - 0.00%
2003-04-15 0 1.010 1.010 1.060 - - 0 0 - 0.393 0.393 0.412 - - 0 - 1.00%
2003-04-14 0 1.000 1.000 - - - 0 0 - 0.389 0.389 - - - 0 - 0.00%
2003-04-11 0 1.000 1.000 - - - 0 0 - 0.389 0.389 - - - 0 - 0.00%
2003-04-10 0 1.000 1.000 - - - 0 0 - 0.389 0.389 - - - 0 - 0.00%
2003-04-09 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-04-08 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-04-07 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-04-04 0 1.000 - 1.290 - - 0 0 - 0.389 - 0.502 - - 0 - 0.00%
2003-04-03 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-04-02 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-04-01 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-03-31 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-03-28 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-03-27 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-03-26 0 1.000 1.000 1.180 - - 0 0 - 0.389 0.389 0.459 - - 0 - 0.00%
2003-03-25 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-03-24 0 1.000 1.000 - 0.990 0.990 20,000 19,800 0.9900 0.389 0.389 - 0.385 0.385 51,421 0.3851 8.70%
2003-03-21 0 0.920 0.860 0.980 - - 0 0 - 0.358 0.334 0.381 - - 0 - 0.00%
2003-03-20 0 0.920 0.890 0.980 0.920 0.920 20,000 18,400 0.9200 0.358 0.346 0.381 0.358 0.358 51,421 0.3578 -8.00%
2003-03-19 0 1.000 - 1.000 - - 0 0 - 0.389 - 0.389 - - 0 - 0.00%
2003-03-18 0 1.000 - 1.000 1.000 1.000 50,000 49,900 0.9980 0.389 - 0.389 0.389 0.389 128,552 0.3882 0.00%
2003-03-17 0 1.000 0.960 1.000 - - 0 0 - 0.389 0.373 0.389 - - 0 - 0.00%
2003-03-14 0 1.000 0.960 - - - 0 0 - 0.389 0.373 - - - 0 - 0.00%
2003-03-13 0 1.000 0.950 1.020 - - 0 0 - 0.389 0.370 0.397 - - 0 - 0.00%
2003-03-12 0 1.000 - - - - 0 0 - 0.389 - - - - 0 - 0.00%
2003-03-11 0 1.000 - 1.050 - - 0 0 - 0.389 - 0.408 - - 0 - 0.00%
2003-03-10 0 1.000 - 1.050 - - 0 0 - 0.389 - 0.408 - - 0 - 0.00%
2003-03-07 0 1.000 1.000 - 1.000 1.030 20,000 20,480 1.0240 0.389 0.389 - 0.389 0.401 51,421 0.3983 0.00%
2003-03-06 0 1.000 1.000 1.070 1.000 1.000 36,000 36,000 1.0000 0.389 0.389 0.416 0.389 0.389 92,557 0.3889 -3.85%
2003-03-05 0 1.040 1.000 1.040 - - 112 108 0.9643 0.405 0.389 0.405 - - 288 0.3751 0.00%
2003-03-04 0 1.040 1.000 1.040 - - 0 0 - 0.405 0.389 0.405 - - 0 - 0.00%
2003-03-03 0 1.040 1.000 1.040 - - 0 0 - 0.405 0.389 0.405 - - 0 - 0.00%
2003-02-28 0 1.040 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-02-27 0 1.040 0.960 1.080 - - 0 0 - 0.405 0.373 0.420 - - 0 - 0.00%
2003-02-26 0 1.040 1.000 1.040 - - 0 0 - 0.405 0.389 0.405 - - 0 - 0.00%
2003-02-25 0 1.040 1.000 1.050 - - 0 0 - 0.405 0.389 0.408 - - 0 - 0.00%
2003-02-24 0 1.040 - - - - 0 0 - 0.405 - - - - 0 - 0.00%
2003-02-21 0 1.040 1.020 1.040 - - 0 0 - 0.405 0.397 0.405 - - 0 - -0.95%
2003-02-20 0 1.050 1.030 1.080 1.040 1.050 394,000 412,500 1.0470 0.408 0.401 0.420 0.405 0.408 1,012,990 0.4072 0.96%
2003-02-19 0 1.040 1.030 1.050 1.040 1.040 100,000 104,000 1.0400 0.405 0.401 0.408 0.405 0.405 257,104 0.4045 0.00%
2003-02-18 0 1.040 1.030 1.080 - - 0 0 - 0.405 0.401 0.420 - - 0 - 0.00%
2003-02-17 0 1.040 1.030 1.080 1.040 1.040 40,000 41,600 1.0400 0.405 0.401 0.420 0.405 0.405 102,842 0.4045 0.00%
2003-02-14 0 1.040 1.030 1.080 - - 0 0 - 0.405 0.401 0.420 - - 0 - 0.00%
2003-02-13 0 1.040 1.030 - 1.040 1.040 30,183 31,383 1.0398 0.405 0.401 - 0.405 0.405 77,602 0.4044 -0.95%
2003-02-12 0 1.050 1.040 1.070 - - 0 0 - 0.408 0.405 0.416 - - 0 - 0.00%
2003-02-11 0 1.050 1.040 1.100 1.040 1.040 10,000 10,400 1.0400 0.408 0.405 0.428 0.405 0.405 25,710 0.4045 0.00%
2003-02-10 0 1.050 1.050 1.120 - - 0 0 - 0.408 0.408 0.436 - - 0 - 0.00%
2003-02-07 0 1.050 1.040 1.090 - - 0 0 - 0.408 0.405 0.424 - - 0 - 0.00%
2003-02-06 0 1.050 1.050 1.100 - - 0 0 - 0.408 0.408 0.428 - - 0 - 0.00%
2003-02-05 0 1.050 1.050 1.090 1.050 1.050 10,000 10,500 1.0500 0.408 0.408 0.424 0.408 0.408 25,710 0.4084 0.00%
2003-02-04 0 1.050 1.050 1.100 - - 0 0 - 0.408 0.408 0.428 - - 0 - 0.00%
2003-01-30 0 1.050 1.050 1.100 - - 0 0 - 0.408 0.408 0.428 - - 0 - 0.96%
2003-01-29 0 1.040 1.040 1.100 - - 0 0 - 0.405 0.405 0.428 - - 0 - 0.97%
2003-01-28 0 1.030 1.030 - - - 0 0 - 0.401 0.401 - - - 0 - 0.00%
2003-01-27 0 1.030 1.030 1.080 1.030 1.030 6,000 6,180 1.0300 0.401 0.401 0.420 0.401 0.401 15,426 0.4006 -1.90%
2003-01-24 0 1.050 1.030 1.080 - - 0 0 - 0.408 0.401 0.420 - - 0 - 0.00%
2003-01-23 0 1.050 1.030 1.100 - - 0 0 - 0.408 0.401 0.428 - - 0 - 0.00%
2003-01-22 0 1.050 1.030 1.100 - - 0 0 - 0.408 0.401 0.428 - - 0 - 0.00%
2003-01-21 0 1.050 1.030 1.100 1.050 1.050 20,000 21,000 1.0500 0.408 0.401 0.428 0.408 0.408 51,421 0.4084 5.00%
2003-01-20 0 1.000 0.980 1.100 1.000 1.000 20,000 20,000 1.0000 0.389 0.381 0.428 0.389 0.389 51,421 0.3889 -4.76%
2003-01-17 0 1.050 1.030 1.120 - - 0 0 - 0.408 0.401 0.436 - - 0 - 0.00%
2003-01-16 0 1.050 1.030 1.110 1.050 1.050 12,000 12,600 1.0500 0.408 0.401 0.432 0.408 0.408 30,852 0.4084 1.94%
2003-01-15 0 1.030 1.030 1.050 1.020 1.030 42,000 43,060 1.0252 0.401 0.401 0.408 0.397 0.401 107,984 0.3988 -1.90%
2003-01-14 0 1.050 1.020 1.050 - - 0 0 - 0.408 0.397 0.408 - - 0 - -0.94%
2003-01-13 0 1.060 - 1.190 1.060 1.060 30,000 31,800 1.0600 0.412 - 0.463 0.412 0.412 77,131 0.4123 -3.64%
2003-01-10 0 1.100 1.060 - - - 0 0 - 0.428 0.412 - - - 0 - 0.00%
2003-01-09 0 1.100 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
2003-01-08 0 1.100 1.070 1.100 - - 0 0 - 0.428 0.416 0.428 - - 0 - 0.00%
2003-01-07 0 1.100 1.060 - - - 0 0 - 0.428 0.412 - - - 0 - 0.00%
2003-01-06 0 1.100 1.060 - 1.100 1.100 20,000 22,000 1.1000 0.428 0.412 - 0.428 0.428 51,421 0.4278 -3.51%
2003-01-03 0 1.140 1.110 1.140 - - 0 0 - 0.443 0.432 0.443 - - 0 - -0.87%
2003-01-02 0 1.150 - 1.150 - - 0 0 - 0.447 - 0.447 - - 0 - -2.54%
2002-12-31 0 1.180 - 1.180 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
2002-12-30 0 1.180 1.100 1.240 1.160 1.180 36,000 42,360 1.1767 0.459 0.428 0.482 0.451 0.459 92,557 0.4577 7.27%
2002-12-27 0 1.100 1.100 1.200 - - 0 0 - 0.428 0.428 0.467 - - 0 - 3.77%
2002-12-24 0 1.060 - 1.200 - - 0 0 - 0.412 - 0.467 - - 0 - 0.00%
2002-12-23 0 1.060 - 1.200 - - 0 0 - 0.412 - 0.467 - - 0 - 0.00%
2002-12-20 0 1.060 0.980 1.200 - - 0 0 - 0.412 0.381 0.467 - - 0 - 0.00%
2002-12-19 0 1.060 0.990 1.100 - - 0 0 - 0.412 0.385 0.428 - - 0 - 0.00%
2002-12-18 0 1.060 1.000 1.200 - - 0 0 - 0.412 0.389 0.467 - - 0 - 0.00%
2002-12-17 0 1.060 1.060 1.250 - - 0 0 - 0.412 0.412 0.486 - - 0 - 0.95%
2002-12-16 0 1.050 0.980 1.250 - - 0 0 - 0.408 0.381 0.486 - - 0 - 0.00%
2002-12-13 0 1.050 1.050 1.190 - - 0 0 - 0.408 0.408 0.463 - - 0 - 0.00%
2002-12-12 0 1.050 0.970 1.200 - - 0 0 - 0.408 0.377 0.467 - - 0 - 0.00%
2002-12-11 0 1.050 - 1.250 - - 0 0 - 0.408 - 0.486 - - 0 - 0.00%
2002-12-10 0 1.050 1.000 1.240 - - 0 0 - 0.408 0.389 0.482 - - 0 - 0.00%
2002-12-09 0 1.050 - 1.050 1.050 1.050 50,000 52,500 1.0500 0.408 - 0.408 0.408 0.408 128,552 0.4084 0.00%
2002-12-06 0 1.050 0.990 1.050 - - 0 0 - 0.408 0.385 0.408 - - 0 - 0.00%
2002-12-05 0 1.050 1.000 1.050 1.050 1.050 30,000 31,500 1.0500 0.408 0.389 0.408 0.408 0.408 77,131 0.4084 0.00%
2002-12-04 0 1.050 1.000 1.050 1.050 1.050 30,000 31,500 1.0500 0.408 0.389 0.408 0.408 0.408 77,131 0.4084 -2.78%
2002-12-03 0 1.080 - 1.200 - - 0 0 - 0.420 - 0.467 - - 0 - 0.00%
2002-12-02 0 1.080 - 1.240 - - 2,000 2,000 1.0000 0.420 - 0.482 - - 5,142 0.3889 0.00%
2002-11-29 0 1.080 - 1.250 - - 0 0 - 0.420 - 0.486 - - 0 - 0.00%
2002-11-28 0 1.080 - 1.200 - - 0 0 - 0.420 - 0.467 - - 0 - 0.00%
2002-11-27 0 1.080 1.020 1.250 - - 0 0 - 0.420 0.397 0.486 - - 0 - 0.00%
2002-11-26 0 1.080 - 1.140 1.080 1.080 76,000 82,080 1.0800 0.420 - 0.443 0.420 0.420 195,399 0.4201 0.00%
2002-11-25 0 1.080 1.080 1.250 1.080 1.080 50,275 54,286 1.0798 0.420 0.420 0.486 0.420 0.420 129,259 0.4200 0.00%
2002-11-22 0 1.080 1.080 1.140 1.060 1.080 22,000 23,720 1.0782 0.420 0.420 0.443 0.412 0.420 56,563 0.4194 1.89%
2002-11-21 0 1.060 1.060 1.080 1.050 1.050 12,000 12,600 1.0500 0.412 0.412 0.420 0.408 0.408 30,852 0.4084 0.95%
2002-11-20 0 1.050 1.050 1.240 1.050 1.050 47,585 49,901 1.0487 0.408 0.408 0.482 0.408 0.408 122,343 0.4079 0.00%
2002-11-19 0 1.050 - 1.080 - - 0 0 - 0.408 - 0.420 - - 0 - 0.00%
2002-11-18 0 1.050 1.050 1.100 1.050 1.050 2,539 2,639 1.0394 0.408 0.408 0.428 0.408 0.408 6,528 0.4043 0.00%
2002-11-15 0 1.050 1.050 1.090 1.050 1.050 43,893 46,012 1.0483 0.408 0.408 0.424 0.408 0.408 112,851 0.4077 0.00%
2002-11-14 0 1.050 1.050 1.100 1.050 1.050 100,000 105,000 1.0500 0.408 0.408 0.428 0.408 0.408 257,104 0.4084 5.00%
2002-11-13 0 1.000 - 1.090 - - 0 0 - 0.389 - 0.424 - - 0 - 0.00%
2002-11-12 0 1.000 1.000 1.090 - - 0 0 - 0.389 0.389 0.424 - - 0 - 0.00%
2002-11-11 0 1.000 - 1.090 - - 0 0 - 0.389 - 0.424 - - 0 - 0.00%
2002-11-08 0 1.000 0.920 1.090 - - 0 0 - 0.389 0.358 0.424 - - 0 - 0.00%
2002-11-07 0 1.000 0.950 1.090 - - 0 0 - 0.389 0.370 0.424 - - 0 - 0.00%
2002-11-06 0 1.000 0.980 1.090 1.000 1.000 5,454 5,396 0.9894 0.389 0.381 0.424 0.389 0.389 14,022 0.3848 -2.91%
2002-11-05 0 1.030 1.030 1.100 1.030 1.030 50,372 51,788 1.0281 0.401 0.401 0.428 0.401 0.401 129,508 0.3999 -3.74%
2002-11-04 0 1.070 0.990 1.070 - - 0 0 - 0.416 0.385 0.416 - - 0 - -2.73%
2002-11-01 0 1.100 - 1.100 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
2002-10-31 0 1.100 - 1.100 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
2002-10-30 0 1.100 - 1.100 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
2002-10-29 0 1.100 - 1.140 - - 0 0 - 0.428 - 0.443 - - 0 - 0.00%
2002-10-28 0 1.100 - 1.240 - - 0 0 - 0.428 - 0.482 - - 0 - 0.00%
2002-10-25 0 1.100 1.050 1.160 1.100 1.100 100,000 110,000 1.1000 0.428 0.408 0.451 0.428 0.428 257,104 0.4278 2.80%
2002-10-24 0 1.070 - 1.240 - - 0 0 - 0.416 - 0.482 - - 0 - 0.00%
2002-10-23 0 1.070 - 1.240 - - 0 0 - 0.416 - 0.482 - - 0 - 0.00%
2002-10-22 0 1.070 - 1.110 - - 0 0 - 0.416 - 0.432 - - 0 - 0.00%
2002-10-21 0 1.070 - 1.100 - - 0 0 - 0.416 - 0.428 - - 0 - 0.00%
2002-10-18 0 1.070 1.070 1.100 - - 0 0 - 0.416 0.416 0.428 - - 0 - 1.90%
2002-10-17 0 1.050 1.050 1.100 1.050 1.050 50,000 52,500 1.0500 0.408 0.408 0.428 0.408 0.408 128,552 0.4084 0.00%
2002-10-16 0 1.050 1.050 1.150 1.050 1.060 20,000 21,060 1.0530 0.408 0.408 0.447 0.408 0.412 51,421 0.4096 -4.55%
2002-10-15 0 1.100 1.050 1.100 - - 0 0 - 0.428 0.408 0.428 - - 0 - 0.00%
2002-10-11 0 1.100 1.080 1.110 - - 0 0 - 0.428 0.420 0.432 - - 0 - 0.00%
2002-10-10 0 1.100 - 1.100 1.100 1.100 8,000 8,800 1.1000 0.428 - 0.428 0.428 0.428 20,568 0.4278 1.10%
2002-10-09 0 1.100 1.100 1.140 - - 0 0 - 0.423 0.423 0.439 - - 0 - 0.00%
2002-10-08 0 1.100 1.100 1.150 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2002-10-07 0 1.100 1.100 1.130 1.100 1.100 2,000 2,200 1.1000 0.423 0.423 0.435 0.423 0.423 5,199 0.4232 0.00%
2002-10-04 0 1.100 1.100 1.150 1.100 1.100 40,000 44,000 1.1000 0.423 0.423 0.442 0.423 0.423 103,976 0.4232 0.00%
2002-10-03 0 1.100 1.100 1.110 1.100 1.100 61,240 67,314 1.0992 0.423 0.423 0.427 0.423 0.423 159,187 0.4229 0.00%
2002-10-02 0 1.100 1.100 1.150 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2002-09-30 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 0.423 0.423 0.431 0.423 0.423 129,970 0.4232 0.00%
2002-09-27 0 1.100 1.100 1.150 1.100 1.100 50,000 55,000 1.1000 0.423 0.423 0.442 0.423 0.423 129,970 0.4232 0.00%
2002-09-26 0 1.100 1.100 1.160 1.100 1.100 90,000 99,000 1.1000 0.423 0.423 0.446 0.423 0.423 233,946 0.4232 0.00%
2002-09-25 0 1.100 - 1.160 1.100 1.100 20,000 22,000 1.1000 0.423 - 0.446 0.423 0.423 51,988 0.4232 0.00%
2002-09-24 0 1.100 1.100 1.120 1.100 1.100 10,000 11,000 1.1000 0.423 0.423 0.431 0.423 0.423 25,994 0.4232 -4.35%
2002-09-23 0 1.150 1.100 1.160 - - 0 0 - 0.442 0.423 0.446 - - 0 - 0.00%
2002-09-20 0 1.150 1.100 1.150 1.100 1.150 78,000 86,600 1.1103 0.442 0.423 0.442 0.423 0.442 202,753 0.4271 4.55%
2002-09-19 0 1.100 1.100 1.140 1.100 1.100 10,000 11,000 1.1000 0.423 0.423 0.439 0.423 0.423 25,994 0.4232 0.00%
2002-09-18 0 1.100 1.100 1.120 1.100 1.100 240,653 264,612 1.0996 0.423 0.423 0.431 0.423 0.423 625,553 0.4230 0.00%
2002-09-17 0 1.100 1.040 1.100 1.100 1.100 6,000 6,600 1.1000 0.423 0.400 0.423 0.423 0.423 15,596 0.4232 0.00%
2002-09-16 0 1.100 1.100 1.110 - - 0 0 - 0.423 0.423 0.427 - - 0 - 0.00%
2002-09-13 0 1.100 1.100 1.240 1.100 1.100 154,000 169,400 1.1000 0.423 0.423 0.477 0.423 0.423 400,307 0.4232 0.00%
2002-09-12 0 1.100 1.100 1.190 - - 0 0 - 0.423 0.423 0.458 - - 0 - 0.00%
2002-09-11 0 1.100 1.100 1.240 - - 0 0 - 0.423 0.423 0.477 - - 0 - 0.00%
2002-09-10 0 1.100 1.100 1.150 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2002-09-09 0 1.100 1.100 1.240 1.100 1.100 40,000 44,000 1.1000 0.423 0.423 0.477 0.423 0.423 103,976 0.4232 -0.90%
2002-09-06 0 1.110 1.100 1.240 1.110 1.110 20,000 22,200 1.1100 0.427 0.423 0.477 0.427 0.427 51,988 0.4270 0.00%
2002-09-05 0 1.110 1.100 1.240 - - 0 0 - 0.427 0.423 0.477 - - 0 - 0.00%
2002-09-04 0 1.110 1.100 1.240 1.110 1.110 30,000 33,300 1.1100 0.427 0.423 0.477 0.427 0.427 77,982 0.4270 -0.89%
2002-09-03 0 1.120 1.120 1.150 1.120 1.120 20,000 22,400 1.1200 0.431 0.431 0.442 0.431 0.431 51,988 0.4309 0.90%
2002-09-02 0 1.110 1.100 1.240 - - 0 0 - 0.427 0.423 0.477 - - 0 - 0.00%
2002-08-30 0 1.110 1.100 1.240 - - 0 0 - 0.427 0.423 0.477 - - 0 - 0.00%
2002-08-29 0 1.110 1.100 1.130 1.110 1.110 110,000 122,100 1.1100 0.427 0.423 0.435 0.427 0.427 285,934 0.4270 0.00%
2002-08-28 0 1.110 1.110 1.130 1.110 1.110 4,000 4,440 1.1100 0.427 0.427 0.435 0.427 0.427 10,398 0.4270 0.00%
2002-08-27 0 1.110 1.110 1.120 1.110 1.110 50,656 56,202 1.1095 0.427 0.427 0.431 0.427 0.427 131,675 0.4268 -0.89%
2002-08-26 0 1.120 1.120 1.240 1.120 1.120 137,731 154,189 1.1195 0.431 0.431 0.477 0.431 0.431 358,018 0.4307 -1.75%
2002-08-23 0 1.140 1.120 1.170 1.140 1.140 152,000 173,280 1.1400 0.439 0.431 0.450 0.439 0.439 395,108 0.4386 0.00%
2002-08-22 0 1.140 1.140 1.240 1.140 1.140 50,000 57,000 1.1400 0.439 0.439 0.477 0.439 0.439 129,970 0.4386 0.00%
2002-08-21 0 1.140 1.140 1.240 - - 0 0 - 0.439 0.439 0.477 - - 0 - 0.00%
2002-08-20 0 1.140 1.140 1.160 1.140 1.140 60,000 68,400 1.1400 0.439 0.439 0.446 0.439 0.439 155,964 0.4386 1.79%
2002-08-19 0 1.120 1.120 1.140 - - 0 0 - 0.431 0.431 0.439 - - 0 - 1.82%
2002-08-16 0 1.100 1.100 1.240 1.100 1.120 130,000 145,000 1.1154 0.423 0.423 0.477 0.423 0.431 337,922 0.4291 -1.79%
2002-08-15 0 1.120 1.100 1.120 1.100 1.120 104,922 117,396 1.1189 0.431 0.423 0.431 0.423 0.431 272,734 0.4304 0.00%
2002-08-14 0 1.120 1.100 1.150 1.120 1.120 100,000 112,000 1.1200 0.431 0.423 0.442 0.431 0.431 259,940 0.4309 1.82%
2002-08-13 0 1.100 1.100 1.140 1.100 1.120 166,000 184,600 1.1120 0.423 0.423 0.439 0.423 0.431 431,500 0.4278 0.00%
2002-08-12 0 1.100 1.090 1.100 1.090 1.100 148,000 162,400 1.0973 0.423 0.419 0.423 0.419 0.423 384,711 0.4221 0.00%
2002-08-09 0 1.100 1.100 1.110 1.100 1.110 170,000 187,100 1.1006 0.423 0.423 0.427 0.423 0.427 441,898 0.4234 0.00%
2002-08-08 0 1.100 1.100 1.120 1.100 1.120 136,000 149,680 1.1006 0.423 0.423 0.431 0.423 0.431 353,518 0.4234 0.00%
2002-08-07 0 1.100 1.060 1.110 - - 0 0 - 0.423 0.408 0.427 - - 0 - 0.00%
2002-08-06 0 1.100 - 1.120 1.100 1.100 290,000 319,000 1.1000 0.423 - 0.431 0.423 0.423 753,825 0.4232 0.00%
2002-08-05 0 1.100 1.100 1.190 1.100 1.140 20,000 22,400 1.1200 0.423 0.423 0.458 0.423 0.439 51,988 0.4309 -3.51%
2002-08-02 0 1.140 1.140 1.200 - - 0 0 - 0.439 0.439 0.462 - - 0 - 0.88%
2002-08-01 0 1.130 1.130 1.160 1.130 1.130 10,000 11,300 1.1300 0.435 0.435 0.446 0.435 0.435 25,994 0.4347 0.00%
2002-07-31 0 1.130 1.130 1.210 - - 0 0 - 0.435 0.435 0.465 - - 0 - 0.00%
2002-07-30 0 1.130 1.130 1.160 1.130 1.130 80,000 90,300 1.1288 0.435 0.435 0.446 0.435 0.435 207,952 0.4342 2.73%
2002-07-29 0 1.100 1.020 1.250 - - 0 0 - 0.423 0.392 0.481 - - 0 - 0.00%
2002-07-26 0 1.100 1.020 1.100 1.100 1.100 198,000 217,800 1.1000 0.423 0.392 0.423 0.423 0.423 514,681 0.4232 -2.65%
2002-07-25 0 1.130 1.100 1.150 1.130 1.130 100,000 113,000 1.1300 0.435 0.423 0.442 0.435 0.435 259,940 0.4347 0.89%
2002-07-24 0 1.120 1.120 1.180 - - 0 0 - 0.431 0.431 0.454 - - 0 - 0.00%
2002-07-23 0 1.120 1.120 - - - 0 0 - 0.431 0.431 - - - 0 - 0.90%
2002-07-22 0 1.110 1.110 1.250 1.100 1.100 102,000 112,200 1.1000 0.427 0.427 0.481 0.423 0.423 265,139 0.4232 0.91%
2002-07-19 0 1.100 1.100 1.180 - - 0 0 - 0.423 0.423 0.454 - - 0 - 0.00%
2002-07-18 0 1.100 1.100 1.250 - - 0 0 - 0.423 0.423 0.481 - - 0 - 0.00%
2002-07-17 0 1.100 1.100 1.150 1.100 1.100 216,000 237,600 1.1000 0.423 0.423 0.442 0.423 0.423 561,470 0.4232 0.00%
2002-07-16 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 0.423 0.423 - 0.423 0.423 25,994 0.4232 -0.90%
2002-07-15 0 1.110 1.110 1.130 1.110 1.110 200,330 222,350 1.1099 0.427 0.427 0.435 0.427 0.427 520,737 0.4270 0.00%
2002-07-12 0 1.110 1.110 1.140 1.110 1.110 73,668 81,705 1.1091 0.427 0.427 0.439 0.427 0.427 191,492 0.4267 0.91%
2002-07-11 0 1.100 1.100 - 1.100 1.110 272,000 299,700 1.1018 0.423 0.423 - 0.423 0.427 707,036 0.4239 0.00%
2002-07-10 0 1.100 1.060 1.130 - - 0 0 - 0.423 0.408 0.435 - - 0 - 0.00%
2002-07-09 0 1.100 1.020 1.100 1.100 1.100 108,000 118,800 1.1000 0.423 0.392 0.423 0.423 0.423 280,735 0.4232 -0.90%
2002-07-08 0 1.110 1.110 - - - 0 0 - 0.427 0.427 - - - 0 - 0.00%
2002-07-05 0 1.110 1.110 1.150 - - 0 0 - 0.427 0.427 0.442 - - 0 - 0.00%
2002-07-04 0 1.110 1.110 1.150 - - 0 0 - 0.427 0.427 0.442 - - 0 - 0.00%
2002-07-03 0 1.110 1.100 1.150 1.100 1.110 130,000 143,300 1.1023 0.427 0.423 0.442 0.423 0.427 337,922 0.4241 0.91%
2002-07-02 0 1.100 1.100 1.150 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2002-06-28 0 1.100 1.100 1.150 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2002-06-27 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.423 0.423 0.439 0.423 0.423 5,199 0.4232 0.00%
2002-06-26 0 1.100 1.100 1.150 1.100 1.100 66,000 72,600 1.1000 0.423 0.423 0.442 0.423 0.423 171,560 0.4232 0.00%
2002-06-25 0 1.100 1.100 1.150 1.100 1.100 4,000 4,400 1.1000 0.423 0.423 0.442 0.423 0.423 10,398 0.4232 0.00%
2002-06-24 0 1.100 1.100 1.130 1.100 1.100 30,000 33,000 1.1000 0.423 0.423 0.435 0.423 0.423 77,982 0.4232 0.00%
2002-06-21 0 1.100 1.060 1.140 1.100 1.100 222,013 244,214 1.1000 0.423 0.408 0.439 0.423 0.423 577,100 0.4232 0.00%
2002-06-20 0 1.100 1.100 1.130 1.100 1.100 110,000 121,000 1.1000 0.423 0.423 0.435 0.423 0.423 285,934 0.4232 0.00%
2002-06-19 0 1.100 1.070 1.100 1.100 1.100 138,000 151,800 1.1000 0.423 0.412 0.423 0.423 0.423 358,717 0.4232 0.00%
2002-06-18 0 1.100 1.100 1.120 1.100 1.100 162,000 178,200 1.1000 0.423 0.423 0.431 0.423 0.423 421,102 0.4232 0.00%
2002-06-17 0 1.100 1.100 1.160 1.040 1.100 180,000 196,920 1.0940 0.423 0.423 0.446 0.400 0.423 467,892 0.4209 0.00%
2002-06-14 0 1.100 1.100 1.120 1.100 1.100 18,000 19,800 1.1000 0.423 0.423 0.431 0.423 0.423 46,789 0.4232 0.00%
2002-06-13 0 1.100 1.100 1.130 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.00%
2002-06-12 0 1.100 1.100 1.130 - - 0 0 - 0.423 0.423 0.435 - - 0 - 0.00%
2002-06-11 0 1.100 1.100 1.130 1.100 1.100 20,000 22,000 1.1000 0.423 0.423 0.435 0.423 0.423 51,988 0.4232 -0.90%
2002-06-10 0 1.110 1.110 1.120 1.100 1.120 143,818 159,167 1.1067 0.427 0.427 0.431 0.423 0.431 373,840 0.4258 0.00%
2002-06-07 0 1.110 1.100 1.140 - - 0 0 - 0.427 0.423 0.439 - - 0 - 0.00%
2002-06-06 0 1.110 1.110 1.160 - - 0 0 - 0.427 0.427 0.446 - - 0 - 0.91%
2002-06-05 0 1.100 1.100 1.150 - - 0 0 - 0.423 0.423 0.442 - - 0 - 0.00%
2002-06-04 0 1.100 1.100 1.150 1.100 1.100 20,000 22,000 1.1000 0.423 0.423 0.442 0.423 0.423 51,988 0.4232 0.00%
2002-06-03 0 1.100 1.100 1.140 - - 0 0 - 0.423 0.423 0.439 - - 0 - 0.00%
2002-05-31 0 1.100 1.090 1.100 1.090 1.100 70,000 76,800 1.0971 0.423 0.419 0.423 0.419 0.423 181,958 0.4221 -0.90%
2002-05-30 0 1.110 1.110 1.160 1.110 1.160 20,000 22,700 1.1350 0.427 0.427 0.446 0.427 0.446 51,988 0.4366 -0.89%
2002-05-29 0 1.120 - 1.150 1.120 1.120 20,000 22,400 1.1200 0.431 - 0.442 0.431 0.431 51,988 0.4309 -4.27%
2002-05-28 0 1.170 1.130 1.170 1.170 1.170 6,000 7,020 1.1700 0.450 0.435 0.450 0.450 0.450 15,596 0.4501 0.00%
2002-05-27 0 1.170 1.110 1.170 - - 0 0 - 0.450 0.427 0.450 - - 0 - 0.00%
2002-05-24 0 1.170 1.170 1.190 - - 0 0 - 0.450 0.450 0.458 - - 0 - 0.00%
2002-05-23 0 1.170 1.150 1.170 1.170 1.170 30,000 35,100 1.1700 0.450 0.442 0.450 0.450 0.450 77,982 0.4501 0.00%
2002-05-22 0 1.170 1.150 1.190 - - 0 0 - 0.450 0.442 0.458 - - 0 - 0.00%
2002-05-21 0 1.170 1.170 1.210 1.170 1.170 116,000 135,720 1.1700 0.450 0.450 0.465 0.450 0.450 301,530 0.4501 0.00%
2002-05-17 0 1.170 1.150 1.210 1.120 1.200 52,000 59,900 1.1519 0.450 0.442 0.465 0.431 0.462 135,169 0.4432 0.86%
2002-05-16 0 1.170 1.130 1.180 1.170 1.170 32,000 37,440 1.1700 0.446 0.431 0.450 0.446 0.446 83,898 0.4463 1.74%
2002-05-15 0 1.150 1.110 1.180 1.150 1.160 83,870 96,501 1.1506 0.439 0.423 0.450 0.439 0.442 219,891 0.4389 5.50%
2002-05-14 0 1.090 1.070 - - - 0 0 - 0.416 0.408 - - - 0 - 0.00%
2002-05-13 0 1.090 1.090 1.150 1.090 1.090 26,000 28,340 1.0900 0.416 0.416 0.439 0.416 0.416 68,167 0.4157 -3.54%
2002-05-10 0 1.130 1.100 1.150 - - 0 0 - 0.431 0.420 0.439 - - 0 - 0.00%
2002-05-09 0 1.130 1.090 1.170 - - 0 0 - 0.431 0.416 0.446 - - 0 - 0.00%
2002-05-08 0 1.130 1.120 1.170 - - 0 0 - 0.431 0.427 0.446 - - 0 - 0.00%
2002-05-07 0 1.130 1.130 1.210 1.100 1.160 220,000 254,000 1.1545 0.431 0.431 0.462 0.420 0.442 576,797 0.4404 -3.42%
2002-05-06 0 1.170 1.140 1.180 1.170 1.170 160,000 187,200 1.1700 0.446 0.435 0.450 0.446 0.446 419,489 0.4463 1.74%
2002-05-03 0 1.150 1.120 1.150 1.150 1.150 56,000 64,400 1.1500 0.439 0.427 0.439 0.439 0.439 146,821 0.4386 2.68%
2002-05-02 0 1.120 1.120 1.200 1.120 1.130 40,000 45,000 1.1250 0.427 0.427 0.458 0.427 0.431 104,872 0.4291 -4.27%
2002-04-30 0 1.170 1.170 1.180 1.100 1.170 102,001 117,721 1.1541 0.446 0.446 0.450 0.420 0.446 267,427 0.4402 6.36%
2002-04-29 0 1.100 1.050 1.130 1.100 1.100 60,000 66,000 1.1000 0.420 0.400 0.431 0.420 0.420 157,308 0.4196 0.00%
2002-04-26 0 1.100 1.060 1.100 - - 0 0 - 0.420 0.404 0.420 - - 0 - 0.00%
2002-04-25 0 1.100 1.060 1.100 - - 0 0 - 0.420 0.404 0.420 - - 0 - -0.90%
2002-04-24 0 1.110 1.090 1.110 - - 0 0 - 0.423 0.416 0.423 - - 0 - 0.00%
2002-04-23 0 1.110 1.090 1.110 1.110 1.110 20,000 22,200 1.1100 0.423 0.416 0.423 0.423 0.423 52,436 0.4234 0.91%
2002-04-22 0 1.100 1.090 1.120 - - 0 0 - 0.420 0.416 0.427 - - 0 - 0.00%
2002-04-19 0 1.100 1.090 1.120 1.090 1.110 50,000 55,100 1.1020 0.420 0.416 0.427 0.416 0.423 131,090 0.4203 0.00%
2002-04-18 0 1.100 1.090 1.110 - - 0 0 - 0.420 0.416 0.423 - - 0 - 0.00%
2002-04-17 0 1.100 1.090 1.110 1.100 1.100 20,000 22,000 1.1000 0.420 0.416 0.423 0.420 0.420 52,436 0.4196 0.92%
2002-04-16 0 1.090 1.080 1.090 - - 0 0 - 0.416 0.412 0.416 - - 0 - 0.00%
2002-04-15 0 1.090 1.080 1.110 1.090 1.100 40,000 43,800 1.0950 0.416 0.412 0.423 0.416 0.420 104,872 0.4177 0.93%
2002-04-12 0 1.080 1.070 1.120 1.070 1.080 36,000 38,720 1.0756 0.412 0.408 0.427 0.408 0.412 94,385 0.4102 -0.92%
2002-04-11 0 1.090 1.090 1.110 - - 0 0 - 0.416 0.416 0.423 - - 0 - 0.00%
2002-04-10 0 1.090 1.080 1.120 1.090 1.090 40,000 43,600 1.0900 0.416 0.412 0.427 0.416 0.416 104,872 0.4157 -2.68%
2002-04-09 0 1.120 1.080 1.120 1.100 1.120 30,000 33,160 1.1053 0.427 0.412 0.427 0.420 0.427 78,654 0.4216 1.82%
2002-04-08 0 1.100 1.070 1.140 - - 60,000 66,000 1.1000 0.420 0.408 0.435 - - 157,308 0.4196 0.00%
2002-04-04 0 1.100 1.100 1.150 1.100 1.100 40,000 44,000 1.1000 0.420 0.420 0.439 0.420 0.420 104,872 0.4196 -0.90%
2002-04-03 0 1.110 1.110 1.140 1.100 1.100 20,000 22,000 1.1000 0.423 0.423 0.435 0.420 0.420 52,436 0.4196 -5.93%
2002-04-02 0 1.180 1.100 1.180 1.100 1.180 113,670 126,304 1.1111 0.450 0.420 0.450 0.420 0.450 298,021 0.4238 9.26%
2002-03-28 0 1.080 1.080 1.120 1.080 1.080 50,000 54,000 1.0800 0.412 0.412 0.427 0.412 0.412 131,090 0.4119 1.89%
2002-03-27 0 1.060 1.050 1.100 1.060 1.060 20,000 21,200 1.0600 0.404 0.400 0.420 0.404 0.404 52,436 0.4043 -3.64%
2002-03-26 0 1.100 1.030 1.100 1.100 1.100 54,000 59,400 1.1000 0.420 0.393 0.420 0.420 0.420 141,578 0.4196 -5.17%
2002-03-25 0 1.160 1.160 1.230 - - 0 0 - 0.442 0.442 0.469 - - 0 - 0.87%
2002-03-22 0 1.150 1.120 1.230 - - 0 0 - 0.439 0.427 0.469 - - 0 - 0.00%
2002-03-21 0 1.150 1.150 1.210 1.150 1.150 40,000 46,000 1.1500 0.439 0.439 0.462 0.439 0.439 104,872 0.4386 -1.71%
2002-03-20 0 1.170 1.150 1.210 1.170 1.170 20,000 23,400 1.1700 0.446 0.439 0.462 0.446 0.446 52,436 0.4463 -1.68%
2002-03-19 0 1.190 - 1.220 - - 0 0 - 0.454 - 0.465 - - 0 - 0.00%
2002-03-18 0 1.190 - 1.250 - - 0 0 - 0.454 - 0.477 - - 0 - 0.00%
2002-03-15 0 1.190 1.160 1.240 - - 0 0 - 0.454 0.442 0.473 - - 0 - 0.00%
2002-03-14 0 1.190 1.180 1.240 - - 0 0 - 0.454 0.450 0.473 - - 0 - 0.00%
2002-03-13 0 1.190 1.180 1.280 1.190 1.240 46,000 55,920 1.2157 0.454 0.450 0.488 0.454 0.473 120,603 0.4637 -2.46%
2002-03-12 0 1.220 1.210 1.270 1.220 1.220 10,000 12,200 1.2200 0.465 0.462 0.484 0.465 0.465 26,218 0.4653 0.83%
2002-03-11 0 1.210 1.180 1.250 - - 0 0 - 0.462 0.450 0.477 - - 0 - 0.00%
2002-03-08 0 1.210 1.210 1.280 1.210 1.210 20,000 24,200 1.2100 0.462 0.462 0.488 0.462 0.462 52,436 0.4615 -1.63%
2002-03-07 0 1.230 1.220 1.280 1.230 1.250 184,000 229,320 1.2463 0.469 0.465 0.488 0.469 0.477 482,412 0.4754 -1.60%
2002-03-06 0 1.250 1.220 1.310 - - 0 0 - 0.477 0.465 0.500 - - 0 - 0.00%
2002-03-05 0 1.250 1.200 1.280 1.220 1.250 138,000 169,840 1.2307 0.477 0.458 0.488 0.465 0.477 361,809 0.4694 4.17%
2002-03-04 0 1.200 1.200 1.220 1.150 1.260 306,000 361,900 1.1827 0.458 0.458 0.465 0.439 0.481 802,273 0.4511 4.35%
2002-03-01 0 1.150 1.150 1.170 1.150 1.160 148,000 170,480 1.1519 0.439 0.439 0.446 0.439 0.442 388,027 0.4394 0.00%
2002-02-28 0 1.150 1.150 1.180 1.150 1.150 128,000 147,200 1.1500 0.439 0.439 0.450 0.439 0.439 335,591 0.4386 0.00%
2002-02-27 0 1.150 1.150 1.180 1.150 1.150 20,000 23,000 1.1500 0.439 0.439 0.450 0.439 0.439 52,436 0.4386 0.00%
2002-02-26 0 1.150 1.110 1.230 - - 0 0 - 0.439 0.423 0.469 - - 0 - 0.00%
2002-02-25 0 1.150 - 1.230 - - 0 0 - 0.439 - 0.469 - - 0 - 0.00%
2002-02-22 0 1.150 - - - - 0 0 - 0.439 - - - - 0 - 0.00%
2002-02-21 0 1.150 1.110 - - - 0 0 - 0.439 0.423 - - - 0 - 0.00%
2002-02-20 0 1.150 1.150 - 1.120 1.120 10,000 11,200 1.1200 0.439 0.439 - 0.427 0.427 26,218 0.4272 0.00%
2002-02-19 0 1.150 1.100 1.200 - - 0 0 - 0.439 0.420 0.458 - - 0 - 0.00%
2002-02-18 0 1.150 1.150 1.200 - - 0 0 - 0.439 0.439 0.458 - - 0 - 4.55%
2002-02-15 0 1.100 1.100 - 1.100 1.100 30,000 33,000 1.1000 0.420 0.420 - 0.420 0.420 78,654 0.4196 0.00%
2002-02-11 0 1.100 1.070 - - - 0 0 - 0.420 0.408 - - - 0 - 0.00%
2002-02-08 0 1.100 1.070 - - - 0 0 - 0.420 0.408 - - - 0 - 0.00%
2002-02-07 0 1.100 1.100 1.150 1.100 1.100 42,000 46,200 1.1000 0.420 0.420 0.439 0.420 0.420 110,116 0.4196 0.92%
2002-02-06 0 1.090 1.090 1.160 - - 0 0 - 0.416 0.416 0.442 - - 0 - 0.00%
2002-02-05 0 1.090 1.050 1.170 - - 0 0 - 0.416 0.400 0.446 - - 0 - 0.00%
2002-02-04 0 1.090 1.090 1.190 1.090 1.090 4,000 4,360 1.0900 0.416 0.416 0.454 0.416 0.416 10,487 0.4157 -6.84%
2002-02-01 0 1.170 1.070 1.170 - - 0 0 - 0.446 0.408 0.446 - - 0 - 0.00%
2002-01-31 0 1.170 1.080 1.200 1.130 1.170 50,000 57,300 1.1460 0.446 0.412 0.458 0.431 0.446 131,090 0.4371 7.34%
2002-01-30 0 1.090 1.050 1.130 - - 0 0 - 0.416 0.400 0.431 - - 0 - 0.00%
2002-01-29 0 1.090 1.070 1.100 1.060 1.090 50,000 53,300 1.0660 0.416 0.408 0.420 0.404 0.416 131,090 0.4066 3.81%
2002-01-28 0 1.050 1.030 1.090 - - 0 0 - 0.400 0.393 0.416 - - 0 - 0.00%
2002-01-25 0 1.050 1.050 1.100 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2002-01-24 0 1.050 1.030 1.120 - - 0 0 - 0.400 0.393 0.427 - - 0 - 0.00%
2002-01-23 0 1.050 1.030 1.100 1.050 1.070 50,000 53,100 1.0620 0.400 0.393 0.420 0.400 0.408 131,090 0.4051 -5.41%
2002-01-22 0 1.110 - 1.130 - - 0 0 - 0.423 - 0.431 - - 0 - 0.00%
2002-01-21 0 1.110 - 1.120 - - 0 0 - 0.423 - 0.427 - - 0 - 0.00%
2002-01-18 0 1.110 1.100 1.160 1.100 1.110 160,000 177,500 1.1094 0.423 0.420 0.442 0.420 0.423 419,489 0.4231 2.78%
2002-01-17 0 1.080 1.080 1.110 1.080 1.110 80,000 87,900 1.0988 0.412 0.412 0.423 0.412 0.423 209,744 0.4191 -6.09%
2002-01-16 0 1.150 - 1.150 - - 0 0 - 0.439 - 0.439 - - 0 - -0.86%
2002-01-15 0 1.160 - 1.180 - - 0 0 - 0.442 - 0.450 - - 0 - 0.00%
2002-01-14 0 1.160 1.120 1.220 - - 0 0 - 0.442 0.427 0.465 - - 0 - 0.00%
2002-01-11 0 1.160 1.120 1.180 1.160 1.160 40,000 46,400 1.1600 0.442 0.427 0.450 0.442 0.442 104,872 0.4424 0.00%
2002-01-10 0 1.160 1.100 1.160 1.160 1.160 100,000 116,000 1.1600 0.442 0.420 0.442 0.442 0.442 262,181 0.4424 0.00%
2002-01-09 0 1.160 1.090 1.200 - - 0 0 - 0.442 0.416 0.458 - - 0 - 0.00%
2002-01-08 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.442 0.442 0.458 0.442 0.442 26,218 0.4424 0.00%
2002-01-07 0 1.160 1.140 1.190 - - 100,000 115,000 1.1500 0.442 0.435 0.454 - - 262,181 0.4386 0.00%
2002-01-04 0 1.160 1.100 1.160 - - 0 0 - 0.442 0.420 0.442 - - 0 - -4.13%
2002-01-03 0 1.210 1.130 1.230 - - 0 0 - 0.462 0.431 0.469 - - 0 - 0.00%
2002-01-02 0 1.210 1.110 1.210 1.180 1.250 81,373 98,869 1.2150 0.462 0.423 0.462 0.450 0.477 213,344 0.4634 2.54%
2001-12-31 0 1.180 1.180 1.230 1.100 1.180 374,000 428,340 1.1453 0.450 0.450 0.469 0.420 0.450 980,555 0.4368 8.26%
2001-12-28 0 1.090 1.090 1.150 1.090 1.090 94,000 102,460 1.0900 0.416 0.416 0.439 0.416 0.416 246,450 0.4157 3.81%
2001-12-27 0 1.050 1.050 1.070 - - 0 0 - 0.400 0.400 0.408 - - 0 - 1.94%
2001-12-24 0 1.030 0.990 - - - 0 0 - 0.393 0.378 - - - 0 - 0.00%
2001-12-21 0 1.030 1.030 1.110 1.020 1.020 20,000 20,400 1.0200 0.393 0.393 0.423 0.389 0.389 52,436 0.3890 -2.83%
2001-12-20 0 1.060 1.040 1.120 - - 0 0 - 0.404 0.397 0.427 - - 0 - 0.00%
2001-12-19 0 1.060 1.060 1.090 1.060 1.070 100,000 106,700 1.0670 0.404 0.404 0.416 0.404 0.408 262,181 0.4070 -2.75%
2001-12-18 0 1.090 1.070 1.100 1.090 1.090 50,000 54,500 1.0900 0.416 0.408 0.420 0.416 0.416 131,090 0.4157 -0.91%
2001-12-17 0 1.100 1.070 1.110 1.100 1.100 58,000 63,800 1.1000 0.420 0.408 0.423 0.420 0.420 152,065 0.4196 0.00%
2001-12-14 0 1.100 1.070 1.100 1.100 1.120 120,000 133,500 1.1125 0.420 0.408 0.420 0.420 0.427 314,617 0.4243 1.85%
2001-12-13 0 1.080 1.060 1.100 1.050 1.080 154,000 163,560 1.0621 0.412 0.404 0.420 0.400 0.412 403,758 0.4051 2.86%
2001-12-12 0 1.050 1.050 1.090 1.050 1.080 72,000 77,100 1.0708 0.400 0.400 0.416 0.400 0.412 188,770 0.4084 -1.87%
2001-12-11 0 1.070 1.050 1.080 1.030 1.070 250,000 263,900 1.0556 0.408 0.400 0.412 0.393 0.408 655,452 0.4026 -0.93%
2001-12-10 0 1.080 1.050 1.080 1.020 1.180 294,000 310,600 1.0565 0.412 0.400 0.412 0.389 0.450 770,811 0.4030 -4.42%
2001-12-07 0 1.130 1.090 1.130 1.060 1.140 318,000 343,600 1.0805 0.431 0.416 0.431 0.404 0.435 833,734 0.4121 6.60%
2001-12-06 0 1.060 1.020 1.060 1.040 1.060 30,000 31,600 1.0533 0.404 0.389 0.404 0.397 0.404 78,654 0.4018 1.92%
2001-12-05 0 1.040 - 1.090 1.040 1.070 44,000 46,480 1.0564 0.397 - 0.416 0.397 0.408 115,359 0.4029 0.00%
2001-12-04 0 1.040 1.040 1.080 - - 0 0 - 0.397 0.397 0.412 - - 0 - 0.00%
2001-12-03 0 1.040 1.040 1.070 - - 0 0 - 0.397 0.397 0.408 - - 0 - 0.00%
2001-11-30 0 1.040 1.010 1.080 - - 0 0 - 0.397 0.385 0.412 - - 0 - 0.00%
2001-11-29 0 1.040 1.030 1.100 - - 0 0 - 0.397 0.393 0.420 - - 0 - 0.00%
2001-11-28 0 1.040 1.010 1.130 1.040 1.040 10,000 10,400 1.0400 0.397 0.385 0.431 0.397 0.397 26,218 0.3967 -7.14%
2001-11-27 0 1.120 1.100 1.170 1.120 1.120 20,000 22,400 1.1200 0.427 0.420 0.446 0.427 0.427 52,436 0.4272 -0.88%
2001-11-26 0 1.130 1.100 1.130 1.100 1.150 64,000 70,980 1.1091 0.431 0.420 0.431 0.420 0.439 167,796 0.4230 1.80%
2001-11-23 0 1.110 1.090 1.110 1.110 1.110 22,000 24,420 1.1100 0.423 0.416 0.423 0.423 0.423 57,680 0.4234 0.00%
2001-11-22 0 1.110 - 1.110 1.110 1.110 6,000 6,660 1.1100 0.423 - 0.423 0.423 0.423 15,731 0.4234 1.83%
2001-11-21 0 1.090 - 1.120 - - 0 0 - 0.416 - 0.427 - - 0 - 0.00%
2001-11-20 0 1.090 1.090 1.100 1.090 1.090 48,000 52,320 1.0900 0.416 0.416 0.420 0.416 0.416 125,847 0.4157 0.00%
2001-11-19 0 1.090 1.010 1.090 1.050 1.090 22,000 23,180 1.0536 0.416 0.385 0.416 0.400 0.416 57,680 0.4019 3.81%
2001-11-16 0 1.050 0.970 - 1.020 1.050 60,000 62,400 1.0400 0.400 0.370 - 0.389 0.400 157,308 0.3967 3.96%
2001-11-15 0 1.010 1.000 1.050 - - 0 0 - 0.385 0.381 0.400 - - 0 - 0.00%
2001-11-14 0 1.010 1.010 1.070 1.010 1.020 8,000 8,120 1.0150 0.385 0.385 0.408 0.385 0.389 20,974 0.3871 -0.98%
2001-11-13 0 1.020 1.020 - - - 0 0 - 0.389 0.389 - - - 0 - 0.00%
2001-11-12 0 1.020 - - - - 500,000 510,000 1.0200 0.389 - - - - 1,310,903 0.3890 0.00%
2001-11-09 0 1.020 0.980 1.060 - - 0 0 - 0.389 0.374 0.404 - - 0 - 0.00%
2001-11-08 0 1.020 0.990 1.040 1.020 1.020 40,000 40,800 1.0200 0.389 0.378 0.397 0.389 0.389 104,872 0.3890 0.00%
2001-11-07 0 1.020 0.980 1.020 - - 0 0 - 0.389 0.374 0.389 - - 0 - 0.00%
2001-11-06 0 1.020 - 1.020 1.020 1.020 10,000 10,200 1.0200 0.389 - 0.389 0.389 0.389 26,218 0.3890 4.08%
2001-11-05 0 0.980 0.980 1.000 - - 0 0 - 0.374 0.374 0.381 - - 0 - 1.03%
2001-11-02 0 0.970 0.970 1.010 0.970 0.970 32,000 31,040 0.9700 0.370 0.370 0.385 0.370 0.370 83,898 0.3700 -3.00%
2001-11-01 0 1.000 0.980 1.010 1.000 1.000 14,000 14,000 1.0000 0.381 0.374 0.385 0.381 0.381 36,705 0.3814 -1.96%
2001-10-31 0 1.020 1.010 1.030 1.000 1.020 35,817 36,006 1.0053 0.389 0.385 0.393 0.381 0.389 93,905 0.3834 3.03%
2001-10-30 0 0.990 0.990 1.000 0.990 0.990 26,000 25,740 0.9900 0.378 0.378 0.381 0.378 0.378 68,167 0.3776 0.00%
2001-10-29 0 0.990 0.990 - 0.990 0.990 16,000 15,840 0.9900 0.378 0.378 - 0.378 0.378 41,949 0.3776 0.00%
2001-10-26 0 0.990 0.990 - - - 0 0 - 0.378 0.378 - - - 0 - 1.02%
2001-10-24 0 0.980 0.980 - - - 0 0 - 0.374 0.374 - - - 0 - 0.00%
2001-10-23 0 0.980 0.970 - - - 0 0 - 0.374 0.370 - - - 0 - 0.00%
2001-10-22 0 0.980 0.970 - 0.980 0.980 20,000 19,600 0.9800 0.374 0.370 - 0.374 0.374 52,436 0.3738 -2.00%
2001-10-19 0 1.000 0.990 1.080 1.000 1.000 70,000 70,000 1.0000 0.381 0.378 0.412 0.381 0.381 183,526 0.3814 -2.91%
2001-10-18 0 1.030 - 1.040 0.990 1.030 72,000 71,660 0.9953 0.393 - 0.397 0.378 0.393 188,770 0.3796 -8.85%
2001-10-17 0 1.130 - 1.130 1.140 1.140 6,000 6,840 1.1400 0.431 - 0.431 0.435 0.435 15,731 0.4348 5.61%
2001-10-16 0 1.070 - 1.120 - - 0 0 - 0.408 - 0.427 - - 0 - 0.00%
2001-10-15 0 1.070 1.050 1.070 - - 0 0 - 0.408 0.400 0.408 - - 0 - -0.93%
2001-10-12 0 1.080 - 1.100 - - 0 0 - 0.412 - 0.420 - - 0 - 0.00%
2001-10-11 0 1.080 1.080 1.100 - - 0 0 - 0.412 0.412 0.420 - - 0 - 2.86%
2001-10-10 0 1.050 1.000 1.060 1.030 1.050 32,000 33,000 1.0313 0.400 0.381 0.404 0.393 0.400 83,898 0.3933 -4.55%
2001-10-09 0 1.100 1.100 - - - 0 0 - 0.420 0.420 - - - 0 - 6.80%
2001-10-08 0 1.030 0.960 1.030 - - 0 0 - 0.393 0.366 0.393 - - 0 - 0.00%
2001-10-05 0 1.030 1.030 1.040 0.980 0.980 42,000 41,160 0.9800 0.393 0.393 0.397 0.374 0.374 110,116 0.3738 3.00%
2001-10-04 0 1.000 1.000 1.010 0.990 1.000 122,000 121,500 0.9959 0.381 0.381 0.385 0.378 0.381 319,860 0.3799 6.16%
2001-10-03 0 0.960 0.950 0.960 0.960 0.960 10,000 9,600 0.9600 0.359 0.356 0.359 0.359 0.359 26,719 0.3593 0.00%
2001-09-28 0 0.960 0.940 0.980 - - 0 0 - 0.359 0.352 0.367 - - 0 - 0.00%
2001-09-27 0 0.960 0.960 0.980 0.920 0.960 124,000 115,360 0.9303 0.359 0.359 0.367 0.344 0.359 331,316 0.3482 2.13%
2001-09-26 0 0.940 0.940 0.990 - - 0 0 - 0.352 0.352 0.371 - - 0 - 0.00%
2001-09-25 0 0.940 0.940 1.000 0.930 0.930 50,000 46,500 0.9300 0.352 0.352 0.374 0.348 0.348 133,595 0.3481 0.00%
2001-09-24 0 0.940 0.920 1.000 0.940 0.960 60,000 57,400 0.9567 0.352 0.344 0.374 0.352 0.359 160,314 0.3580 -2.08%
2001-09-21 0 0.960 0.960 1.010 0.960 0.970 136,000 131,340 0.9657 0.359 0.359 0.378 0.359 0.363 363,379 0.3614 -4.95%
2001-09-20 0 1.010 1.010 1.100 1.010 1.050 64,000 66,140 1.0334 0.378 0.378 0.412 0.378 0.393 171,002 0.3868 -8.18%
2001-09-19 0 1.100 - 1.100 - - 0 0 - 0.412 - 0.412 - - 0 - 0.00%
2001-09-18 0 1.100 - 1.100 - - 0 0 - 0.412 - 0.412 - - 0 - 0.00%
2001-09-17 0 1.100 - 1.100 - - 0 0 - 0.412 - 0.412 - - 0 - -0.90%
2001-09-14 0 1.110 1.050 1.150 - - 0 0 - 0.415 0.393 0.430 - - 0 - 0.00%
2001-09-13 0 1.110 - 1.140 - - 0 0 - 0.415 - 0.427 - - 0 - 0.00%
2001-09-12 0 1.110 1.030 - - - 0 0 - 0.415 0.385 - - - 0 - 0.00%
2001-09-11 0 1.110 - 1.200 1.100 1.110 20,000 22,080 1.1040 0.415 - 0.449 0.412 0.415 53,438 0.4132 -1.77%
2001-09-10 0 1.130 1.130 1.180 1.130 1.140 32,000 36,460 1.1394 0.423 0.423 0.442 0.423 0.427 85,501 0.4264 -0.88%
2001-09-07 0 1.140 1.100 1.150 1.100 1.150 68,000 75,540 1.1109 0.427 0.412 0.430 0.412 0.430 181,689 0.4158 1.79%
2001-09-06 0 1.120 1.120 1.240 1.100 1.110 60,000 66,300 1.1050 0.419 0.419 0.464 0.412 0.415 160,314 0.4136 -4.27%
2001-09-05 0 1.170 1.140 1.150 - - 0 0 - 0.438 0.427 0.430 - - 0 - 0.00%
2001-09-04 0 1.170 1.150 1.170 - - 0 0 - 0.438 0.430 0.438 - - 0 - -3.31%
2001-09-03 0 1.210 1.170 1.290 - - 0 0 - 0.453 0.438 0.483 - - 0 - 0.00%
2001-08-31 0 1.210 1.200 1.210 1.230 1.230 26,000 31,980 1.2300 0.453 0.449 0.453 0.460 0.460 69,470 0.4603 -1.63%
2001-08-30 0 1.230 1.200 1.250 - - 0 0 - 0.460 0.449 0.468 - - 0 - 0.00%
2001-08-29 0 1.230 1.210 1.250 1.230 1.230 10,000 12,300 1.2300 0.460 0.453 0.468 0.460 0.460 26,719 0.4603 0.00%
2001-08-28 0 1.230 1.210 1.280 - - 0 0 - 0.460 0.453 0.479 - - 0 - 0.00%
2001-08-27 0 1.230 1.200 1.280 - - 0 0 - 0.460 0.449 0.479 - - 0 - 0.00%
2001-08-24 0 1.230 1.230 1.250 1.170 1.210 70,000 83,340 1.1906 0.460 0.460 0.468 0.438 0.453 187,033 0.4456 0.82%
2001-08-23 0 1.220 1.210 - - - 0 0 - 0.457 0.453 - - - 0 - 0.00%
2001-08-22 0 1.220 1.220 1.330 1.220 1.250 58,000 71,060 1.2252 0.457 0.457 0.498 0.457 0.468 154,970 0.4585 -5.43%
2001-08-21 0 1.290 1.250 1.290 - - 0 0 - 0.483 0.468 0.483 - - 0 - -5.84%
2001-08-20 0 1.370 1.290 1.300 - - 0 0 - 0.513 0.483 0.487 - - 0 - 0.00%
2001-08-17 0 1.370 1.320 1.370 1.370 1.370 34,000 46,580 1.3700 0.513 0.494 0.513 0.513 0.513 90,845 0.5127 1.48%
2001-08-16 0 1.350 - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2001-08-15 0 1.350 1.310 1.390 - - 0 0 - 0.505 0.490 0.520 - - 0 - 0.00%
2001-08-14 0 1.350 1.300 1.370 - - 0 0 - 0.505 0.487 0.513 - - 0 - 0.00%
2001-08-13 0 1.350 1.300 1.370 1.350 1.350 10,000 13,500 1.3500 0.505 0.487 0.513 0.505 0.505 26,719 0.5053 1.50%
2001-08-10 0 1.330 1.310 1.400 - - 0 0 - 0.498 0.490 0.524 - - 0 - 0.00%
2001-08-09 0 1.330 1.330 1.410 1.330 1.330 10,000 13,300 1.3300 0.498 0.498 0.528 0.498 0.498 26,719 0.4978 -2.21%
2001-08-08 0 1.360 1.340 1.360 1.360 1.360 30,000 40,800 1.3600 0.509 0.502 0.509 0.509 0.509 80,157 0.5090 0.74%
2001-08-07 0 1.350 1.350 1.360 1.330 1.360 72,000 96,900 1.3458 0.505 0.505 0.509 0.498 0.509 192,377 0.5037 -3.57%
2001-08-06 0 1.400 1.360 1.400 1.400 1.400 50,000 70,000 1.4000 0.524 0.509 0.524 0.524 0.524 133,595 0.5240 -0.71%
2001-08-03 0 1.410 1.390 1.450 1.410 1.410 2,000 2,820 1.4100 0.528 0.520 0.543 0.528 0.528 5,344 0.5277 0.00%
2001-08-02 0 1.410 1.390 1.410 1.400 1.410 26,000 36,560 1.4062 0.528 0.520 0.528 0.524 0.528 69,470 0.5263 -3.42%
2001-08-01 0 1.460 1.410 1.470 1.460 1.480 44,000 64,440 1.4645 0.546 0.528 0.550 0.546 0.554 117,564 0.5481 4.29%
2001-07-31 0 1.400 1.370 1.400 - - 0 0 - 0.524 0.513 0.524 - - 0 - -1.41%
2001-07-30 0 1.420 1.360 1.440 - - 0 0 - 0.531 0.509 0.539 - - 0 - 0.00%
2001-07-27 0 1.420 - 1.470 - - 0 0 - 0.531 - 0.550 - - 0 - 0.00%
2001-07-26 0 1.420 - 1.470 1.420 1.420 10,000 14,200 1.4200 0.531 - 0.550 0.531 0.531 26,719 0.5315 0.00%
2001-07-24 0 1.420 1.360 - 1.420 1.420 3,103,560 4,314,548 1.3902 0.531 0.509 - 0.531 0.531 8,292,415 0.5203 2.16%
2001-07-23 0 1.390 1.340 1.430 - - 0 0 - 0.520 0.502 0.535 - - 0 - 0.00%
2001-07-20 0 1.390 1.390 1.400 1.360 1.360 50,000 68,000 1.3600 0.520 0.520 0.524 0.509 0.509 133,595 0.5090 -0.71%
2001-07-19 0 1.400 1.370 1.400 1.360 1.420 98,000 135,120 1.3788 0.524 0.513 0.524 0.509 0.531 261,847 0.5160 1.45%
2001-07-18 0 1.380 1.380 1.390 1.350 1.350 10,000 13,500 1.3500 0.516 0.516 0.520 0.505 0.505 26,719 0.5053 -0.72%
2001-07-17 0 1.390 1.320 1.400 - - 0 0 - 0.520 0.494 0.524 - - 0 - 0.00%
2001-07-16 0 1.390 1.380 1.400 - - 300,000 417,000 1.3900 0.520 0.516 0.524 - - 801,571 0.5202 0.00%
2001-07-13 0 1.390 1.390 1.420 1.390 1.390 40,000 55,600 1.3900 0.520 0.520 0.531 0.520 0.520 106,876 0.5202 -0.71%
2001-07-12 0 1.400 1.370 1.450 - - 0 0 - 0.524 0.513 0.543 - - 0 - 0.00%
2001-07-11 0 1.400 1.400 1.450 1.400 1.420 48,000 67,520 1.4067 0.524 0.524 0.543 0.524 0.531 128,251 0.5265 -1.41%
2001-07-10 0 1.420 1.420 1.480 1.420 1.420 12,000 17,040 1.4200 0.531 0.531 0.554 0.531 0.531 32,063 0.5315 -4.05%
2001-07-09 0 1.480 1.420 1.480 - - 0 0 - 0.554 0.531 0.554 - - 0 - 0.00%
2001-07-05 0 1.480 1.440 1.490 - - 0 0 - 0.554 0.539 0.558 - - 0 - 0.00%
2001-07-04 0 1.480 1.430 1.500 1.480 1.480 8,000 11,840 1.4800 0.554 0.535 0.561 0.554 0.554 21,375 0.5539 -0.67%
2001-07-03 0 1.490 1.490 1.500 1.490 1.500 90,000 134,700 1.4967 0.558 0.558 0.561 0.558 0.561 240,471 0.5601 0.68%
2001-06-29 0 1.480 1.460 1.490 1.460 1.480 142,000 209,380 1.4745 0.554 0.546 0.558 0.546 0.554 379,410 0.5519 1.37%
2001-06-28 0 1.460 1.460 1.490 1.450 1.490 190,681 278,741 1.4618 0.546 0.546 0.558 0.543 0.558 509,481 0.5471 -0.68%
2001-06-27 0 1.470 1.450 1.500 1.470 1.470 70,000 102,900 1.4700 0.550 0.543 0.561 0.550 0.550 187,033 0.5502 0.00%
2001-06-26 0 1.470 1.470 1.500 1.470 1.530 658,000 991,420 1.5067 0.550 0.550 0.561 0.550 0.573 1,758,113 0.5639 -0.68%
2001-06-22 0 1.480 1.460 1.500 1.400 1.500 624,000 921,820 1.4773 0.554 0.546 0.561 0.524 0.561 1,667,268 0.5529 5.71%
2001-06-21 0 1.400 1.400 1.420 1.400 1.400 106,000 148,400 1.4000 0.524 0.524 0.531 0.524 0.524 283,222 0.5240 -1.41%
2001-06-20 0 1.420 1.420 1.430 1.350 1.380 102,000 138,320 1.3561 0.531 0.531 0.535 0.505 0.516 272,534 0.5075 1.43%
2001-06-19 0 1.400 1.360 1.400 1.400 1.400 10,000 14,000 1.4000 0.524 0.509 0.524 0.524 0.524 26,719 0.5240 2.19%
2001-06-18 0 1.370 1.370 1.390 1.350 1.350 6,000 8,100 1.3500 0.513 0.513 0.520 0.505 0.505 16,031 0.5053 0.74%
2001-06-15 0 1.360 1.360 1.420 1.340 1.360 40,000 54,200 1.3550 0.509 0.509 0.531 0.502 0.509 106,876 0.5071 -2.86%
2001-06-14 0 1.400 1.380 1.440 1.400 1.440 150,000 212,200 1.4147 0.524 0.516 0.539 0.524 0.539 400,786 0.5295 -2.78%
2001-06-13 0 1.440 1.440 1.460 1.440 1.480 196,000 286,280 1.4606 0.539 0.539 0.546 0.539 0.554 523,693 0.5467 -1.37%
2001-06-12 0 1.460 1.460 1.480 1.450 1.460 332,250 482,510 1.4522 0.546 0.546 0.554 0.543 0.546 887,740 0.5435 0.00%
2001-06-11 0 1.460 1.460 1.480 1.460 1.460 62,000 90,520 1.4600 0.546 0.546 0.554 0.546 0.546 165,658 0.5464 0.00%
2001-06-08 0 1.460 1.440 1.480 1.460 1.480 50,000 73,600 1.4720 0.546 0.539 0.554 0.546 0.554 133,595 0.5509 0.00%
2001-06-07 0 1.460 1.440 1.460 1.450 1.460 100,000 145,380 1.4538 0.546 0.539 0.546 0.543 0.546 267,190 0.5441 0.00%
2001-06-06 0 1.460 1.460 1.480 1.460 1.490 830,000 1,224,500 1.4753 0.546 0.546 0.554 0.546 0.558 2,217,681 0.5522 0.69%
2001-06-05 0 1.450 1.440 1.460 1.410 1.480 788,000 1,148,360 1.4573 0.543 0.539 0.546 0.528 0.554 2,105,461 0.5454 0.00%
2001-06-04 0 1.450 1.440 1.450 1.450 1.500 172,000 250,700 1.4576 0.543 0.539 0.543 0.543 0.561 459,568 0.5455 -1.36%
2001-06-01 0 1.470 1.470 1.490 1.460 1.490 254,226 374,436 1.4728 0.550 0.550 0.558 0.546 0.558 679,268 0.5512 -2.00%
2001-05-31 0 1.500 1.480 1.520 1.470 1.530 1,102,000 1,657,300 1.5039 0.561 0.554 0.569 0.550 0.573 2,944,439 0.5629 0.00%
2001-05-30 0 1.500 1.490 1.500 1.490 1.550 1,030,000 1,558,280 1.5129 0.561 0.558 0.561 0.558 0.580 2,752,061 0.5662 -4.46%
2001-05-29 0 1.570 1.570 1.580 1.540 1.630 4,659,206 7,319,547 1.5710 0.588 0.588 0.591 0.576 0.610 12,448,953 0.5880 2.61%
2001-05-28 0 1.530 1.490 1.530 1.490 1.540 1,402,000 2,125,140 1.5158 0.573 0.558 0.573 0.558 0.576 3,746,010 0.5673 7.75%
2001-05-25 0 1.420 1.390 1.440 1.420 1.420 60,000 85,200 1.4200 0.531 0.520 0.539 0.531 0.531 160,314 0.5315 0.00%
2001-05-24 0 1.420 1.410 1.460 1.420 1.420 12,000 17,040 1.4200 0.531 0.528 0.546 0.531 0.531 32,063 0.5315 -2.07%
2001-05-23 0 1.450 1.410 1.460 - - 0 0 - 0.543 0.528 0.546 - - 0 - 0.00%
2001-05-22 0 1.450 1.450 1.460 1.450 1.470 160,000 234,200 1.4638 0.543 0.543 0.546 0.543 0.550 427,505 0.5478 -2.03%
2001-05-21 0 1.480 1.480 1.490 - - 0 0 - 0.554 0.554 0.558 - - 0 - 2.78%
2001-05-18 0 1.440 1.440 1.470 1.440 1.460 30,000 43,600 1.4533 0.539 0.539 0.550 0.539 0.546 80,157 0.5439 0.00%
2001-05-17 0 1.440 1.400 1.470 1.410 1.440 52,000 73,920 1.4215 0.539 0.524 0.550 0.528 0.539 138,939 0.5320 2.86%
2001-05-16 0 1.400 1.400 1.420 - - 0 0 - 0.524 0.524 0.531 - - 0 - 1.45%
2001-05-15 0 1.380 1.380 1.440 1.380 1.380 42,000 57,960 1.3800 0.516 0.516 0.539 0.516 0.516 112,220 0.5165 -2.82%
2001-05-14 0 1.420 1.420 1.450 1.350 1.420 88,000 120,840 1.3732 0.531 0.531 0.543 0.505 0.531 235,128 0.5139 -2.74%
2001-05-11 0 1.460 1.460 1.500 - - 0 0 - 0.546 0.546 0.561 - - 0 - 0.00%
2001-05-10 0 1.460 1.460 1.480 1.460 1.480 136,000 200,160 1.4718 0.546 0.546 0.554 0.546 0.554 363,379 0.5508 -0.34%
2001-05-09 0 1.520 1.500 1.520 1.510 1.520 204,000 309,080 1.5151 0.548 0.541 0.548 0.545 0.548 565,532 0.5465 0.66%
2001-05-08 0 1.510 1.500 1.520 1.500 1.510 850,000 1,279,500 1.5053 0.545 0.541 0.548 0.541 0.545 2,356,383 0.5430 0.67%
2001-05-07 0 1.500 1.460 1.500 - - 0 0 - 0.541 0.527 0.541 - - 0 - 0.00%
2001-05-04 0 1.500 1.480 1.500 1.480 1.500 160,000 239,080 1.4943 0.541 0.534 0.541 0.534 0.541 443,554 0.5390 0.00%
2001-05-03 0 1.500 1.500 1.540 1.500 1.500 110,000 165,000 1.5000 0.541 0.541 0.556 0.541 0.541 304,944 0.5411 -3.85%
2001-05-02 0 1.560 1.540 1.600 1.530 1.560 120,000 185,600 1.5467 0.563 0.556 0.577 0.552 0.563 332,666 0.5579 0.00%
2001-04-27 0 1.560 1.560 1.600 1.520 1.560 60,000 92,600 1.5433 0.563 0.563 0.577 0.548 0.563 166,333 0.5567 1.96%
2001-04-26 0 1.530 1.530 1.570 1.530 1.570 186,000 289,360 1.5557 0.552 0.552 0.566 0.552 0.566 515,632 0.5612 -1.92%
2001-04-25 0 1.560 1.560 1.600 1.560 1.680 539,284 873,656 1.6200 0.563 0.563 0.577 0.563 0.606 1,495,011 0.5844 -4.29%
2001-04-24 0 1.630 1.620 1.640 1.570 1.710 1,206,866 1,972,971 1.6348 0.588 0.584 0.592 0.566 0.617 3,345,692 0.5897 -4.12%
2001-04-23 0 1.700 1.690 1.700 1.420 1.720 1,242,461 1,982,222 1.5954 0.613 0.610 0.613 0.512 0.620 3,444,369 0.5755 21.43%
2001-04-20 0 1.400 1.370 1.420 1.330 1.400 238,000 325,640 1.3682 0.505 0.494 0.512 0.480 0.505 659,787 0.4936 7.69%
2001-04-19 0 1.300 1.300 1.350 1.290 1.300 124,000 161,100 1.2992 0.469 0.469 0.487 0.465 0.469 343,755 0.4686 0.00%
2001-04-18 0 1.300 1.250 1.300 1.300 1.300 8,000 10,400 1.3000 0.469 0.451 0.469 0.469 0.469 22,178 0.4689 0.00%
2001-04-17 0 1.300 1.280 1.300 1.300 1.330 50,000 65,600 1.3120 0.469 0.462 0.469 0.469 0.480 138,611 0.4733 0.78%
2001-04-12 0 1.290 1.230 1.330 - - 0 0 - 0.465 0.444 0.480 - - 0 - 0.00%
2001-04-11 0 1.290 1.220 1.290 1.250 1.290 611,423 770,633 1.2604 0.465 0.440 0.465 0.451 0.465 1,694,996 0.4547 3.20%
2001-04-10 0 1.250 1.200 1.330 1.240 1.280 70,000 88,420 1.2631 0.451 0.433 0.480 0.447 0.462 194,055 0.4556 3.31%
2001-04-09 0 1.210 1.180 1.240 - - 0 0 - 0.436 0.426 0.447 - - 0 - 0.00%
2001-04-06 0 1.210 1.210 1.240 - - 0 0 - 0.436 0.436 0.447 - - 0 - 4.31%
2001-04-04 0 1.160 1.160 1.230 1.160 1.160 10,000 11,600 1.1600 0.418 0.418 0.444 0.418 0.418 27,722 0.4184 -3.33%
2001-04-03 0 1.200 1.200 1.240 - - 4,000 4,800 1.2000 0.433 0.433 0.447 - - 11,089 0.4329 0.00%
2001-04-02 0 1.200 1.200 - 1.200 1.200 20,000 24,000 1.2000 0.433 0.433 - 0.433 0.433 55,444 0.4329 -0.83%
2001-03-30 0 1.210 1.210 1.250 1.210 1.210 24,000 29,040 1.2100 0.436 0.436 0.451 0.436 0.436 66,533 0.4365 -3.20%
2001-03-29 0 1.250 1.180 1.290 - - 0 0 - 0.451 0.426 0.465 - - 0 - 0.00%
2001-03-28 0 1.250 1.210 1.290 1.250 1.250 20,000 25,000 1.2500 0.451 0.436 0.465 0.451 0.451 55,444 0.4509 1.63%
2001-03-27 0 1.230 1.210 1.250 - - 0 0 - 0.444 0.436 0.451 - - 0 - 0.00%
2001-03-26 0 1.230 1.200 - 1.230 1.240 39,440 48,768 1.2365 0.444 0.433 - 0.444 0.447 109,336 0.4460 0.82%
2001-03-23 0 1.220 1.220 1.250 1.200 1.220 64,000 77,680 1.2138 0.440 0.440 0.451 0.433 0.440 177,422 0.4378 0.83%
2001-03-22 0 1.210 1.160 1.230 1.190 1.210 36,632 43,635 1.1912 0.436 0.418 0.444 0.429 0.436 101,552 0.4297 -0.82%
2001-03-21 0 1.220 1.220 1.240 1.210 1.210 13,637 16,419 1.2040 0.440 0.440 0.447 0.436 0.436 37,805 0.4343 -3.94%
2001-03-20 0 1.270 1.210 1.310 - - 0 0 - 0.458 0.436 0.473 - - 0 - 0.00%
2001-03-19 0 1.270 1.230 1.310 - - 0 0 - 0.458 0.444 0.473 - - 0 - 0.00%
2001-03-16 0 1.270 1.230 1.270 - - 0 0 - 0.458 0.444 0.458 - - 0 - -0.78%
2001-03-15 0 1.280 1.280 1.300 1.220 1.220 106,000 129,320 1.2200 0.462 0.462 0.469 0.440 0.440 293,855 0.4401 1.59%
2001-03-14 0 1.260 1.240 1.280 1.220 1.260 16,000 19,920 1.2450 0.455 0.447 0.462 0.440 0.455 44,355 0.4491 0.80%
2001-03-13 0 1.250 1.200 - - - 0 0 - 0.451 0.433 - - - 0 - 0.00%
2001-03-12 0 1.250 1.220 1.300 - - 0 0 - 0.451 0.440 0.469 - - 0 - 0.00%
2001-03-09 0 1.250 1.250 1.300 - - 0 0 - 0.451 0.451 0.469 - - 0 - 0.00%
2001-03-08 0 1.250 1.230 1.320 - - 1 1 1.0000 0.451 0.444 0.476 - - 3 0.3607 0.00%
2001-03-07 0 1.250 1.230 1.300 - - 0 0 - 0.451 0.444 0.469 - - 0 - 0.00%
2001-03-06 0 1.250 1.210 - - - 0 0 - 0.451 0.436 - - - 0 - 0.00%
2001-03-05 0 1.250 1.200 - - - 0 0 - 0.451 0.433 - - - 0 - 0.00%
2001-03-02 0 1.250 1.240 - - - 0 0 - 0.451 0.447 - - - 0 - 0.00%
2001-03-01 0 1.250 1.250 1.330 1.240 1.240 30,000 37,200 1.2400 0.451 0.451 0.480 0.447 0.447 83,166 0.4473 -3.10%
2001-02-28 0 1.290 1.290 1.330 1.290 1.290 6,000 7,740 1.2900 0.465 0.465 0.480 0.465 0.465 16,633 0.4653 2.38%
2001-02-27 0 1.260 1.260 1.290 1.240 1.240 18,000 22,320 1.2400 0.455 0.455 0.465 0.447 0.447 49,900 0.4473 0.80%
2001-02-26 0 1.250 1.250 - - - 0 0 - 0.451 0.451 - - - 0 - 0.00%
2001-02-23 0 1.250 1.250 - - - 0 0 - 0.451 0.451 - - - 0 - 0.81%
2001-02-22 0 1.240 1.240 - 1.220 1.220 30,000 36,600 1.2200 0.447 0.447 - 0.440 0.440 83,166 0.4401 -1.59%
2001-02-21 0 1.260 1.250 1.330 1.260 1.300 100,000 128,220 1.2822 0.455 0.451 0.480 0.455 0.469 277,221 0.4625 -6.67%
2001-02-20 0 1.350 1.280 1.370 - - 0 0 - 0.487 0.462 0.494 - - 0 - 0.00%
2001-02-19 0 1.350 1.280 1.350 - - 0 0 - 0.487 0.462 0.487 - - 0 - 0.00%
2001-02-16 0 1.350 1.300 1.350 - - 0 0 - 0.487 0.469 0.487 - - 0 - 0.00%
2001-02-15 0 1.350 1.330 1.370 1.350 1.350 4,000 5,400 1.3500 0.487 0.480 0.494 0.487 0.487 11,089 0.4870 2.27%
2001-02-14 0 1.320 1.320 1.370 1.320 1.320 4,000 5,280 1.3200 0.476 0.476 0.494 0.476 0.476 11,089 0.4762 -3.65%
2001-02-13 0 1.370 1.350 1.390 - - 0 0 - 0.494 0.487 0.501 - - 0 - 0.00%
2001-02-12 0 1.370 1.350 1.380 1.340 1.370 60,000 80,700 1.3450 0.494 0.487 0.498 0.483 0.494 166,333 0.4852 2.24%
2001-02-09 0 1.340 1.340 1.380 1.340 1.350 60,000 80,500 1.3417 0.483 0.483 0.498 0.483 0.487 166,333 0.4840 0.00%
2001-02-08 0 1.340 1.310 1.360 1.340 1.340 24,000 32,160 1.3400 0.483 0.473 0.491 0.483 0.483 66,533 0.4834 3.08%
2001-02-07 0 1.300 1.280 1.340 - - 0 0 - 0.469 0.462 0.483 - - 0 - 0.00%
2001-02-06 0 1.300 1.280 1.340 - - 0 0 - 0.469 0.462 0.483 - - 0 - 0.00%
2001-02-05 0 1.300 1.270 1.300 1.300 1.300 372,844 478,187 1.2825 0.469 0.458 0.469 0.469 0.469 1,033,604 0.4626 3.17%
2001-02-02 0 1.260 1.260 1.300 - - 0 0 - 0.455 0.455 0.469 - - 0 - 0.00%
2001-02-01 0 1.260 1.250 1.300 - - 0 0 - 0.455 0.451 0.469 - - 0 - 0.00%
2001-01-31 0 1.260 1.250 1.300 1.260 1.260 18,000 22,680 1.2600 0.455 0.451 0.469 0.455 0.455 49,900 0.4545 1.61%
2001-01-30 0 1.240 1.280 - - - 0 0 - 0.447 0.462 - - - 0 - 0.00%
2001-01-29 0 1.240 1.240 1.300 1.240 1.240 18,000 22,320 1.2400 0.447 0.447 0.469 0.447 0.447 49,900 0.4473 -1.59%
2001-01-23 0 1.260 1.240 1.300 - - 0 0 - 0.455 0.447 0.469 - - 0 - 0.00%
2001-01-22 0 1.260 1.240 1.290 - - 0 0 - 0.455 0.447 0.465 - - 0 - 0.00%
2001-01-19 0 1.260 1.230 1.300 - - 0 0 - 0.455 0.444 0.469 - - 0 - 0.00%
2001-01-18 0 1.260 1.260 1.280 - - 0 0 - 0.455 0.455 0.462 - - 0 - 0.00%
2001-01-17 0 1.260 1.240 1.300 1.260 1.260 100,000 126,000 1.2600 0.455 0.447 0.469 0.455 0.455 277,221 0.4545 -2.33%
2001-01-16 0 1.290 1.260 1.320 1.260 1.290 70,000 88,800 1.2686 0.465 0.455 0.476 0.455 0.465 194,055 0.4576 -0.77%
2001-01-15 0 1.300 1.250 1.300 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2001-01-12 0 1.300 1.260 1.300 1.300 1.300 26,000 33,800 1.3000 0.469 0.455 0.469 0.469 0.469 72,078 0.4689 3.17%
2001-01-11 0 1.260 1.220 1.320 1.260 1.280 130,000 165,500 1.2731 0.455 0.440 0.476 0.455 0.462 360,388 0.4592 -3.08%
2001-01-10 0 1.300 1.280 1.320 1.300 1.320 70,000 91,700 1.3100 0.469 0.462 0.476 0.469 0.476 194,055 0.4725 1.56%
2001-01-09 0 1.280 1.270 1.320 1.280 1.320 60,000 78,000 1.3000 0.462 0.458 0.476 0.462 0.476 166,333 0.4689 -0.78%
2001-01-08 0 1.290 1.230 - - - 0 0 - 0.465 0.444 - - - 0 - 0.00%
2001-01-05 0 1.290 1.240 1.300 1.290 1.300 122,000 158,060 1.2956 0.465 0.447 0.469 0.465 0.469 338,210 0.4673 -0.77%
2001-01-04 0 1.300 1.260 1.300 1.280 1.300 51,141 65,592 1.2826 0.469 0.455 0.469 0.462 0.469 141,774 0.4627 5.69%
2001-01-03 0 1.230 1.230 - 1.230 1.260 32,000 39,940 1.2481 0.444 0.444 - 0.444 0.455 88,711 0.4502 -3.91%
2001-01-02 0 1.280 1.230 1.280 - - 0 0 - 0.462 0.444 0.462 - - 0 - 0.00%
2000-12-29 0 1.280 1.260 1.280 - - 272 326 1.1985 0.462 0.455 0.462 - - 754 0.4323 -0.78%
2000-12-28 0 1.290 - 1.290 1.300 1.330 10,000 13,060 1.3060 0.465 - 0.465 0.469 0.480 27,722 0.4711 -0.77%
2000-12-27 0 1.300 1.270 1.300 - - 1,857 2,247 1.2100 0.469 0.458 0.469 - - 5,148 0.4365 0.00%
2000-12-22 0 1.300 1.280 1.320 1.300 1.300 20,000 26,000 1.3000 0.469 0.462 0.476 0.469 0.469 55,444 0.4689 2.36%
2000-12-21 0 1.270 1.200 1.320 1.270 1.300 156,000 202,260 1.2965 0.458 0.433 0.476 0.458 0.469 432,465 0.4677 -2.31%
2000-12-20 0 1.300 1.250 1.300 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2000-12-19 0 1.300 - 1.300 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
2000-12-18 0 1.300 - 1.300 1.300 1.300 4,000 5,200 1.3000 0.469 - 0.469 0.469 0.469 11,089 0.4689 0.78%
2000-12-15 0 1.290 1.230 1.290 - - 0 0 - 0.465 0.444 0.465 - - 0 - 0.00%
2000-12-14 0 1.290 - 1.310 1.290 1.290 80,000 103,200 1.2900 0.465 - 0.473 0.465 0.465 221,777 0.4653 -0.77%
2000-12-13 0 1.300 1.280 1.300 - - 0 0 - 0.469 0.462 0.469 - - 0 - 0.00%
2000-12-12 0 1.300 1.280 1.310 - - 0 0 - 0.469 0.462 0.473 - - 0 - 0.00%
2000-12-11 0 1.300 1.290 1.310 1.290 1.300 80,000 103,700 1.2963 0.469 0.465 0.473 0.465 0.469 221,777 0.4676 2.36%
2000-12-08 0 1.270 1.250 1.280 1.250 1.270 54,000 68,100 1.2611 0.458 0.451 0.462 0.451 0.458 149,700 0.4549 1.60%
2000-12-07 0 1.250 1.220 1.260 1.240 1.250 24,844 30,813 1.2403 0.451 0.440 0.455 0.447 0.451 68,873 0.4474 4.17%
2000-12-06 0 1.200 1.200 1.260 1.190 1.240 190,000 229,400 1.2074 0.433 0.433 0.455 0.429 0.447 526,721 0.4355 -0.83%
2000-12-05 0 1.210 1.210 1.250 1.210 1.210 54,706 66,159 1.2094 0.436 0.436 0.451 0.436 0.436 151,657 0.4362 -2.42%
2000-12-04 0 1.240 - 1.240 - - 7,000,000 7,700,000 1.1000 0.447 - 0.447 - - 19,405,503 0.3968 -1.59%
2000-12-01 0 1.260 1.230 1.280 1.250 1.260 30,000 37,700 1.2567 0.455 0.444 0.462 0.451 0.455 83,166 0.4533 2.44%
2000-11-30 0 1.230 1.210 1.230 1.230 1.230 86,000 105,780 1.2300 0.444 0.436 0.444 0.444 0.444 238,410 0.4437 -3.15%
2000-11-29 0 1.270 1.230 - 1.270 1.270 20,000 25,400 1.2700 0.458 0.444 - 0.458 0.458 55,444 0.4581 -3.05%
2000-11-28 0 1.310 1.270 - 1.310 1.310 20,000 26,200 1.3100 0.473 0.458 - 0.473 0.473 55,444 0.4725 3.15%
2000-11-27 0 1.270 - - - - 0 0 - 0.458 - - - - 0 - 0.00%
2000-11-24 0 1.270 1.230 - - - 0 0 - 0.458 0.444 - - - 0 - 0.00%
2000-11-23 0 1.270 1.250 - - - 0 0 - 0.458 0.451 - - - 0 - 0.00%
2000-11-22 0 1.270 1.270 - 1.270 1.270 20,000 25,400 1.2700 0.458 0.458 - 0.458 0.458 55,444 0.4581 0.00%
2000-11-21 0 1.270 1.250 - 1.270 1.270 20,000 25,400 1.2700 0.458 0.451 - 0.458 0.458 55,444 0.4581 -1.55%
2000-11-20 0 1.290 1.250 1.290 1.250 1.290 6,218 7,842 1.2612 0.465 0.451 0.465 0.451 0.465 17,238 0.4549 0.00%
2000-11-17 0 1.290 1.280 1.330 - - 0 0 - 0.465 0.462 0.480 - - 0 - 0.00%
2000-11-16 0 1.290 1.290 1.330 1.280 1.290 42,727 55,061 1.2887 0.465 0.465 0.480 0.462 0.465 118,448 0.4649 3.20%
2000-11-15 0 1.250 1.250 - 1.250 1.250 20,000 25,000 1.2500 0.451 0.451 - 0.451 0.451 55,444 0.4509 -3.10%
2000-11-14 0 1.290 1.250 1.290 - - 0 0 - 0.465 0.451 0.465 - - 0 - 0.00%
2000-11-13 0 1.290 1.270 1.310 - - 0 0 - 0.465 0.458 0.473 - - 0 - 0.00%
2000-11-10 0 1.290 - 1.310 - - 0 0 - 0.465 - 0.473 - - 0 - 0.00%
2000-11-09 0 1.290 1.280 1.300 - - 0 0 - 0.465 0.462 0.469 - - 0 - 0.00%
2000-11-08 0 1.290 1.250 1.310 - - 0 0 - 0.465 0.451 0.473 - - 0 - 0.00%
2000-11-07 0 1.290 1.250 1.310 - - 0 0 - 0.465 0.451 0.473 - - 0 - 0.00%
2000-11-06 0 1.290 1.260 1.290 - - 0 0 - 0.465 0.455 0.465 - - 0 - -0.77%
2000-11-03 0 1.300 1.300 1.340 1.300 1.300 20,000 26,000 1.3000 0.469 0.469 0.483 0.469 0.469 55,444 0.4689 -1.52%
2000-11-02 0 1.320 1.300 1.340 1.320 1.320 21,664 28,397 1.3108 0.476 0.469 0.483 0.476 0.476 60,057 0.4728 3.13%
2000-11-01 0 1.280 1.270 1.350 1.280 1.350 102,000 133,000 1.3039 0.462 0.458 0.487 0.462 0.487 282,766 0.4704 -0.78%
2000-10-31 0 1.290 1.290 1.330 - - 0 0 - 0.465 0.465 0.480 - - 0 - 0.78%
2000-10-30 0 1.280 1.280 - - - 0 0 - 0.462 0.462 - - - 0 - 0.79%
2000-10-27 0 1.270 1.260 - 1.270 1.270 10,000 12,700 1.2700 0.458 0.455 - 0.458 0.458 27,722 0.4581 0.79%
2000-10-26 0 1.260 1.260 - - - 0 0 - 0.455 0.455 - - - 0 - 0.80%
2000-10-25 0 1.250 1.250 - 1.250 1.270 30,000 37,700 1.2567 0.451 0.451 - 0.451 0.458 83,166 0.4533 0.00%
2000-10-24 0 1.250 1.240 - - - 0 0 - 0.451 0.447 - - - 0 - 0.00%
2000-10-23 0 1.250 1.250 1.290 - - 0 0 - 0.451 0.451 0.465 - - 0 - 0.81%
2000-10-20 0 1.240 1.240 - - - 0 0 - 0.447 0.447 - - - 0 - 0.81%
2000-10-19 0 1.230 1.230 - 1.230 1.230 10,000 12,300 1.2300 0.444 0.444 - 0.444 0.444 27,722 0.4437 0.00%
2000-10-18 0 1.230 1.200 - - - 0 0 - 0.444 0.433 - - - 0 - 0.00%
2000-10-17 0 1.230 1.220 - 1.200 1.230 70,000 85,500 1.2214 0.444 0.440 - 0.433 0.444 194,055 0.4406 0.00%
2000-10-16 0 1.230 1.230 - - - 0 0 - 0.444 0.444 - - - 0 - 0.00%
2000-10-13 0 1.230 1.230 - 1.230 1.230 20,000 24,600 1.2300 0.444 0.444 - 0.444 0.444 55,444 0.4437 0.00%
2000-10-12 0 1.230 1.230 - 1.230 1.230 40,000 49,200 1.2300 0.444 0.444 - 0.444 0.444 110,889 0.4437 0.00%
2000-10-11 0 1.230 1.230 - - - 0 0 - 0.444 0.444 - - - 0 - 0.00%
2000-10-10 0 1.230 1.230 - - - 0 0 - 0.444 0.444 - - - 0 - 0.00%
2000-10-09 0 1.230 1.230 - 1.230 1.230 22,000 27,060 1.2300 0.444 0.444 - 0.444 0.444 60,989 0.4437 -1.60%
2000-10-05 0 1.250 1.250 - 1.250 1.250 20,000 25,000 1.2500 0.451 0.451 - 0.451 0.451 55,444 0.4509 2.04%
2000-10-04 0 1.225 1.200 - - - 0 0 - 0.442 0.433 - - - 0 - 0.00%
2000-10-03 0 1.250 1.220 - - - 0 0 - 0.442 0.431 - - - 0 - 0.00%
2000-09-29 0 1.250 1.250 - - - 0 0 - 0.442 0.442 - - - 0 - 4.17%
2000-09-28 0 1.200 1.180 - 1.200 1.200 2,000 2,400 1.2000 0.424 0.417 - 0.424 0.424 5,658 0.4242 0.84%
2000-09-27 0 1.190 1.190 - 1.190 1.190 42,000 49,980 1.1900 0.421 0.421 - 0.421 0.421 118,809 0.4207 0.00%
2000-09-26 0 1.190 1.190 - - - 0 0 - 0.421 0.421 - - - 0 - 0.85%
2000-09-25 0 1.180 1.180 - 1.180 1.180 10,000 11,800 1.1800 0.417 0.417 - 0.417 0.417 28,288 0.4171 -1.67%
2000-09-22 0 1.200 1.190 - 1.200 1.200 21,857 26,191 1.1983 0.424 0.421 - 0.424 0.424 61,829 0.4236 1.69%
2000-09-21 0 1.180 1.160 1.320 1.180 1.260 52,000 64,560 1.2415 0.417 0.410 0.467 0.417 0.445 147,097 0.4389 -9.23%
2000-09-20 0 1.300 1.260 1.340 - - 0 0 - 0.460 0.445 0.474 - - 0 - 0.00%
2000-09-19 0 1.300 1.280 - - - 0 0 - 0.460 0.452 - - - 0 - 0.00%
2000-09-18 0 1.300 1.300 1.360 1.290 1.290 28,000 36,120 1.2900 0.460 0.460 0.481 0.456 0.456 79,206 0.4560 -2.26%
2000-09-15 0 1.330 1.300 1.350 - - 0 0 - 0.470 0.460 0.477 - - 0 - 0.00%
2000-09-14 0 1.330 1.310 1.370 1.310 1.350 70,000 93,100 1.3300 0.470 0.463 0.484 0.463 0.477 198,015 0.4702 -2.21%
2000-09-12 0 1.360 1.360 1.390 1.360 1.360 14,000 19,040 1.3600 0.481 0.481 0.491 0.481 0.481 39,603 0.4808 -2.16%
2000-09-11 0 1.390 1.370 1.390 1.390 1.400 30,000 41,800 1.3933 0.491 0.484 0.491 0.491 0.495 84,864 0.4926 -4.14%
2000-09-08 0 1.450 1.410 1.450 - - 0 0 - 0.513 0.498 0.513 - - 0 - 0.00%
2000-09-07 0 1.450 1.410 1.450 - - 0 0 - 0.513 0.498 0.513 - - 0 - 0.00%
2000-09-06 0 1.450 - 1.450 1.450 1.490 38,000 55,340 1.4563 0.513 - 0.513 0.513 0.527 107,494 0.5148 0.00%
2000-09-05 0 1.450 1.420 1.460 1.430 1.450 52,000 74,980 1.4419 0.513 0.502 0.516 0.506 0.513 147,097 0.5097 5.07%
2000-09-04 0 1.380 1.380 1.400 1.380 1.400 425,760 589,678 1.3850 0.488 0.488 0.495 0.488 0.495 1,204,386 0.4896 1.47%
2000-09-01 0 1.360 1.340 - - - 0 0 - 0.481 0.474 - - - 0 - 0.00%
2000-08-31 0 1.360 1.350 1.390 1.360 1.360 70,000 95,200 1.3600 0.481 0.477 0.491 0.481 0.481 198,015 0.4808 -2.86%
2000-08-30 0 1.400 1.380 1.450 1.400 1.480 90,000 128,800 1.4311 0.495 0.488 0.513 0.495 0.523 254,591 0.5059 -1.41%
2000-08-29 0 1.420 1.370 1.430 1.420 1.420 22,000 31,240 1.4200 0.502 0.484 0.506 0.502 0.502 62,233 0.5020 2.16%
2000-08-28 0 1.390 1.370 1.420 1.390 1.440 122,000 171,420 1.4051 0.491 0.484 0.502 0.491 0.509 345,112 0.4967 -1.42%
2000-08-25 0 1.410 1.410 1.430 1.380 1.380 100,000 138,000 1.3800 0.498 0.498 0.506 0.488 0.488 282,879 0.4878 1.44%
2000-08-24 0 1.390 1.380 1.410 - - 0 0 - 0.491 0.488 0.498 - - 0 - 0.00%
2000-08-23 0 1.390 1.390 1.410 - - 0 0 - 0.491 0.491 0.498 - - 0 - 0.00%
2000-08-22 0 1.390 1.370 1.400 1.370 1.390 110,252 153,028 1.3880 0.491 0.484 0.495 0.484 0.491 311,880 0.4907 0.00%
2000-08-21 0 1.390 1.350 1.400 1.380 1.390 150,000 208,000 1.3867 0.491 0.477 0.495 0.488 0.491 424,319 0.4902 1.46%
2000-08-18 0 1.370 1.340 1.370 - - 0 0 - 0.484 0.474 0.484 - - 0 - 0.00%
2000-08-17 0 1.370 1.370 1.380 1.360 1.370 158,181 215,795 1.3642 0.484 0.484 0.488 0.481 0.484 447,461 0.4823 0.74%
2000-08-16 0 1.360 1.340 1.380 1.350 1.360 182,000 247,120 1.3578 0.481 0.474 0.488 0.477 0.481 514,840 0.4800 0.00%
2000-08-15 0 1.360 1.350 1.370 1.350 1.360 120,000 163,000 1.3583 0.481 0.477 0.484 0.477 0.481 339,455 0.4802 1.49%
2000-08-14 0 1.340 1.340 1.370 - - 0 0 - 0.474 0.474 0.484 - - 0 - 0.00%
2000-08-11 0 1.340 1.340 1.350 - - 0 0 - 0.474 0.474 0.477 - - 0 - 0.00%
2000-08-10 0 1.340 1.340 1.380 1.340 1.380 170,000 230,880 1.3581 0.474 0.474 0.488 0.474 0.488 480,894 0.4801 -0.74%
2000-08-09 0 1.350 1.340 1.370 - - 0 0 - 0.477 0.474 0.484 - - 0 - 0.00%
2000-08-08 0 1.350 1.350 1.370 1.350 1.370 52,000 70,800 1.3615 0.477 0.477 0.484 0.477 0.484 147,097 0.4813 -2.17%
2000-08-07 0 1.380 - 1.380 - - 0 0 - 0.488 - 0.488 - - 0 - 0.00%
2000-08-04 0 1.380 1.360 1.380 1.370 1.380 160,000 220,000 1.3750 0.488 0.481 0.488 0.484 0.488 452,606 0.4861 -1.43%
2000-08-03 0 1.400 - 1.400 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2000-08-02 0 1.400 1.360 1.400 - - 0 0 - 0.495 0.481 0.495 - - 0 - 0.00%
2000-08-01 0 1.400 1.360 1.400 - - 0 0 - 0.495 0.481 0.495 - - 0 - 0.00%
2000-07-31 0 1.400 1.360 1.420 - - 0 0 - 0.495 0.481 0.502 - - 0 - 0.00%
2000-07-28 0 1.400 1.370 1.400 - - 0 0 - 0.495 0.484 0.495 - - 0 - 0.00%
2000-07-27 0 1.400 1.370 1.400 - - 0 0 - 0.495 0.484 0.495 - - 0 - 0.00%
2000-07-26 0 1.400 - 1.410 1.400 1.400 20,000 28,000 1.4000 0.495 - 0.498 0.495 0.495 56,576 0.4949 -0.71%
2000-07-25 0 1.410 - 1.430 - - 0 0 - 0.498 - 0.506 - - 0 - 0.00%
2000-07-24 0 1.410 - 1.410 - - 40,000 55,600 1.3900 0.498 - 0.498 - - 113,152 0.4914 0.00%
2000-07-21 0 1.410 - 1.410 1.400 1.420 128,000 180,460 1.4098 0.498 - 0.498 0.495 0.502 362,085 0.4984 1.44%
2000-07-20 0 1.390 1.390 1.420 1.390 1.390 100,000 139,000 1.3900 0.491 0.491 0.502 0.491 0.491 282,879 0.4914 0.00%
2000-07-19 0 1.390 1.380 1.400 1.390 1.390 240,000 333,600 1.3900 0.491 0.488 0.495 0.491 0.491 678,910 0.4914 0.72%
2000-07-18 0 1.380 1.370 1.380 - - 90,000 124,470 1.3830 0.488 0.484 0.488 - - 254,591 0.4889 -0.72%
2000-07-17 0 1.390 1.380 1.410 1.390 1.410 350,000 488,000 1.3943 0.491 0.488 0.498 0.491 0.498 990,077 0.4929 1.46%
2000-07-14 0 1.370 1.370 1.390 1.370 1.390 270,000 371,100 1.3744 0.484 0.484 0.491 0.484 0.491 763,773 0.4859 -1.44%
2000-07-13 0 1.390 1.390 - 1.390 1.390 120,000 165,600 1.3800 0.491 0.491 - 0.491 0.491 339,455 0.4878 2.21%
2000-07-12 0 1.360 1.350 - - - 0 0 - 0.481 0.477 - - - 0 - 0.00%
2000-07-11 0 1.360 1.360 - - - 0 0 - 0.481 0.481 - - - 0 - 0.74%
2000-07-10 0 1.350 1.340 - - - 0 0 - 0.477 0.474 - - - 0 - 0.00%
2000-07-07 0 1.350 1.350 1.370 - - 0 0 - 0.477 0.477 0.484 - - 0 - 1.50%
2000-07-06 0 1.330 1.310 1.400 1.330 1.330 40,000 53,200 1.3300 0.470 0.463 0.495 0.470 0.470 113,152 0.4702 -2.21%
2000-07-05 0 1.360 1.360 1.390 - - 0 0 - 0.481 0.481 0.491 - - 0 - 0.00%
2000-07-04 0 1.360 1.360 1.390 1.360 1.360 70,000 95,700 1.3671 0.481 0.481 0.491 0.481 0.481 198,015 0.4833 -0.73%
2000-07-03 0 1.370 1.360 1.390 1.370 1.370 130,000 178,100 1.3700 0.484 0.481 0.491 0.484 0.484 367,743 0.4843 0.00%
2000-06-30 0 1.370 1.360 1.380 1.370 1.370 100,000 136,000 1.3600 0.484 0.481 0.488 0.484 0.484 282,879 0.4808 1.48%
2000-06-29 0 1.350 1.350 1.380 - - 0 0 - 0.477 0.477 0.488 - - 0 - 0.00%
2000-06-28 0 1.350 1.340 1.390 1.350 1.350 90,000 121,900 1.3544 0.477 0.474 0.491 0.477 0.477 254,591 0.4788 0.00%
2000-06-27 0 1.350 1.340 1.400 1.350 1.350 40,000 54,000 1.3500 0.477 0.474 0.495 0.477 0.477 113,152 0.4772 -0.74%
2000-06-26 0 1.360 1.350 1.390 1.360 1.360 40,000 54,400 1.3600 0.481 0.477 0.491 0.481 0.481 113,152 0.4808 0.00%
2000-06-23 0 1.360 1.360 1.380 - - 0 0 - 0.481 0.481 0.488 - - 0 - 0.00%
2000-06-22 0 1.360 1.360 1.380 1.350 1.360 158,181 215,135 1.3601 0.481 0.481 0.488 0.477 0.481 447,461 0.4808 -0.73%
2000-06-21 0 1.370 1.360 1.380 1.370 1.370 30,000 41,100 1.3700 0.484 0.481 0.488 0.484 0.484 84,864 0.4843 -0.72%
2000-06-20 0 1.380 1.370 1.410 1.380 1.380 74,000 102,120 1.3800 0.488 0.484 0.498 0.488 0.488 209,331 0.4878 0.00%
2000-06-19 0 1.380 1.380 1.410 1.380 1.380 10,000 13,800 1.3800 0.488 0.488 0.498 0.488 0.488 28,288 0.4878 0.00%
2000-06-16 0 1.380 1.380 1.410 1.380 1.380 74,000 102,520 1.3854 0.488 0.488 0.498 0.488 0.488 209,331 0.4898 -0.72%
2000-06-15 0 1.390 1.380 1.410 1.390 1.410 110,000 153,900 1.3991 0.491 0.488 0.498 0.491 0.498 311,167 0.4946 -0.71%
2000-06-14 0 1.400 1.390 1.410 1.390 1.410 230,000 321,800 1.3991 0.495 0.491 0.498 0.491 0.498 650,622 0.4946 2.19%
2000-06-13 0 1.370 1.370 1.400 - - 0 0 - 0.484 0.484 0.495 - - 0 - 0.00%
2000-06-12 0 1.370 1.360 1.390 1.370 1.370 730,000 993,100 1.3604 0.484 0.481 0.491 0.484 0.484 2,065,017 0.4809 -0.72%
2000-06-09 0 1.380 1.380 - - - 0 0 - 0.488 0.488 - - - 0 - 2.22%
2000-06-08 0 1.350 1.350 - - - 0 0 - 0.477 0.477 - - - 0 - 0.00%
2000-06-07 0 1.350 1.350 - 1.350 1.380 70,000 95,600 1.3657 0.477 0.477 - 0.477 0.488 198,015 0.4828 -2.17%
2000-06-05 0 1.380 1.360 1.380 1.380 1.380 30,000 41,400 1.3800 0.488 0.481 0.488 0.488 0.488 84,864 0.4878 -0.72%
2000-06-02 0 1.390 1.350 - 1.350 1.390 40,000 54,800 1.3700 0.491 0.477 - 0.477 0.491 113,152 0.4843 2.96%
2000-06-01 0 1.350 1.350 1.390 - - 0 0 - 0.477 0.477 0.491 - - 0 - 0.00%
2000-05-31 0 1.350 1.350 1.380 1.350 1.350 16,000 21,600 1.3500 0.477 0.477 0.488 0.477 0.477 45,261 0.4772 -0.74%
2000-05-30 0 1.360 1.350 1.420 1.360 1.360 100,000 136,000 1.3600 0.481 0.477 0.502 0.481 0.481 282,879 0.4808 -1.45%
2000-05-29 0 1.380 1.350 1.390 - - 0 0 - 0.488 0.477 0.491 - - 0 - 0.00%
2000-05-26 0 1.380 1.350 1.400 - - 0 0 - 0.488 0.477 0.495 - - 0 - 0.00%
2000-05-25 0 1.380 1.360 1.420 - - 0 0 - 0.488 0.481 0.502 - - 0 - 0.00%
2000-05-24 0 1.380 1.350 1.420 1.380 1.380 20,000 27,600 1.3800 0.488 0.477 0.502 0.488 0.488 56,576 0.4878 -2.82%
2000-05-23 0 1.420 1.350 1.420 1.380 1.420 26,000 36,120 1.3892 0.502 0.477 0.502 0.488 0.502 73,549 0.4911 2.90%
2000-05-22 0 1.380 1.350 1.400 - - 0 0 - 0.488 0.477 0.495 - - 0 - 0.00%
2000-05-19 0 1.380 1.350 1.390 - - 0 0 - 0.488 0.477 0.491 - - 0 - 0.00%
2000-05-18 0 1.380 1.350 1.380 1.380 1.380 40,000 55,200 1.3800 0.488 0.477 0.488 0.488 0.488 113,152 0.4878 2.22%
2000-05-17 0 1.400 1.380 1.400 1.400 1.400 70,000 98,000 1.4000 0.477 0.470 0.477 0.477 0.477 205,349 0.4772 0.00%
2000-05-16 0 1.400 1.380 1.400 1.380 1.400 30,000 41,760 1.3920 0.477 0.470 0.477 0.470 0.477 88,007 0.4745 1.45%
2000-05-15 0 1.380 1.380 1.390 - - 0 0 - 0.470 0.470 0.474 - - 0 - 0.00%
2000-05-12 0 1.380 1.380 1.400 - - 0 0 - 0.470 0.470 0.477 - - 0 - 1.47%
2000-05-10 0 1.360 1.360 1.380 1.360 1.360 60,000 82,400 1.3733 0.464 0.464 0.470 0.464 0.464 176,014 0.4681 -1.45%
2000-05-09 0 1.380 1.360 1.390 - - 0 0 - 0.470 0.464 0.474 - - 0 - 0.00%
2000-05-08 0 1.380 1.380 1.390 1.380 1.380 70,000 96,600 1.3800 0.470 0.470 0.474 0.470 0.470 205,349 0.4704 0.00%
2000-05-05 0 1.380 1.360 1.420 - - 0 0 - 0.470 0.464 0.484 - - 0 - 0.00%
2000-05-04 0 1.380 1.360 1.420 - - 0 0 - 0.470 0.464 0.484 - - 0 - 0.00%
2000-05-03 0 1.380 1.360 1.420 1.380 1.380 30,000 41,400 1.3800 0.470 0.464 0.484 0.470 0.470 88,007 0.4704 -1.43%
2000-05-02 0 1.400 1.400 1.420 1.380 1.380 10,000 13,800 1.3800 0.477 0.477 0.484 0.470 0.470 29,336 0.4704 1.45%
2000-04-28 0 1.380 1.360 1.380 1.380 1.380 50,000 69,000 1.3800 0.470 0.464 0.470 0.470 0.470 146,678 0.4704 0.00%
2000-04-27 0 1.380 1.360 1.380 - - 0 0 - 0.470 0.464 0.470 - - 0 - 0.00%
2000-04-26 0 1.380 1.340 1.400 - - 83,524 113,361 1.3572 0.470 0.457 0.477 - - 245,023 0.4627 0.00%
2000-04-25 0 1.380 1.340 1.420 1.380 1.380 90,000 123,000 1.3667 0.470 0.457 0.484 0.470 0.470 264,020 0.4659 0.00%
2000-04-20 0 1.380 1.370 1.420 - - 20,000 27,600 1.3800 0.470 0.467 0.484 - - 58,671 0.4704 0.00%
2000-04-19 0 1.380 1.380 1.400 1.380 1.400 42,000 58,360 1.3895 0.470 0.470 0.477 0.470 0.477 123,210 0.4737 0.00%
2000-04-18 0 1.380 1.380 1.400 1.360 1.360 20,000 27,200 1.3600 0.470 0.470 0.477 0.464 0.464 58,671 0.4636 1.47%
2000-04-17 0 1.360 1.330 1.360 1.370 1.370 10,000 13,700 1.3700 0.464 0.453 0.464 0.467 0.467 29,336 0.4670 -3.55%
2000-04-14 0 1.410 1.380 1.440 1.390 1.410 90,000 125,900 1.3989 0.481 0.470 0.491 0.474 0.481 264,020 0.4769 0.71%
2000-04-13 0 1.400 1.400 1.410 1.380 1.400 28,000 39,040 1.3943 0.477 0.477 0.481 0.470 0.477 82,140 0.4753 0.72%
2000-04-12 0 1.390 1.380 1.420 1.390 1.390 40,000 55,600 1.3900 0.474 0.470 0.484 0.474 0.474 117,342 0.4738 1.46%
2000-04-11 0 1.370 1.370 1.390 - - 0 0 - 0.467 0.467 0.474 - - 0 - 0.00%
2000-04-10 0 1.370 1.350 1.400 1.350 1.370 140,000 190,500 1.3607 0.467 0.460 0.477 0.460 0.467 410,698 0.4638 -0.72%
2000-04-07 0 1.380 1.360 1.390 1.360 1.380 64,000 88,240 1.3788 0.470 0.464 0.474 0.464 0.470 187,748 0.4700 1.47%
2000-04-06 0 1.360 1.340 1.370 1.360 1.360 50,000 68,000 1.3600 0.464 0.457 0.467 0.464 0.464 146,678 0.4636 2.26%
2000-04-05 0 1.330 1.330 1.360 1.300 1.300 20,000 26,000 1.3000 0.453 0.453 0.464 0.443 0.443 58,671 0.4431 -1.48%
2000-04-03 0 1.350 1.350 1.380 1.350 1.350 50,000 67,500 1.3500 0.460 0.460 0.470 0.460 0.460 146,678 0.4602 -2.17%
2000-03-31 0 1.380 1.350 1.380 1.350 1.380 50,000 68,300 1.3660 0.470 0.460 0.470 0.460 0.470 146,678 0.4656 1.47%
2000-03-30 0 1.360 1.350 1.370 1.360 1.370 50,000 68,200 1.3640 0.464 0.460 0.467 0.464 0.467 146,678 0.4650 -1.45%
2000-03-29 0 1.380 1.380 1.410 1.380 1.380 40,000 55,200 1.3800 0.470 0.470 0.481 0.470 0.470 117,342 0.4704 0.73%
2000-03-28 0 1.370 1.350 1.370 1.350 1.370 40,000 54,600 1.3650 0.467 0.460 0.467 0.460 0.467 117,342 0.4653 2.24%
2000-03-27 0 1.340 1.340 1.380 1.320 1.330 70,000 92,900 1.3271 0.457 0.457 0.470 0.450 0.453 205,349 0.4524 0.00%
2000-03-24 0 1.340 1.320 1.350 1.300 1.350 108,000 143,200 1.3259 0.457 0.450 0.460 0.443 0.460 316,825 0.4520 1.52%
2000-03-23 0 1.320 1.320 - 1.320 1.320 20,000 26,400 1.3200 0.450 0.450 - 0.450 0.450 58,671 0.4500 1.54%
2000-03-22 0 1.300 1.300 1.340 1.300 1.300 30,000 39,000 1.3000 0.443 0.443 0.457 0.443 0.443 88,007 0.4431 0.00%
2000-03-21 0 1.300 1.300 1.350 1.300 1.300 20,000 26,000 1.3000 0.443 0.443 0.460 0.443 0.443 58,671 0.4431 -3.70%
2000-03-20 0 1.350 1.200 1.350 - - 0 0 - 0.460 0.409 0.460 - - 0 - 0.00%
2000-03-17 0 1.350 1.320 1.360 1.330 1.360 110,000 147,800 1.3436 0.460 0.450 0.464 0.453 0.464 322,692 0.4580 0.75%
2000-03-16 0 1.340 1.340 1.380 1.340 1.340 8,000 10,720 1.3400 0.457 0.457 0.470 0.457 0.457 23,468 0.4568 0.00%
2000-03-15 0 1.340 1.340 1.370 1.340 1.340 62,000 83,080 1.3400 0.457 0.457 0.467 0.457 0.457 181,881 0.4568 -2.19%
2000-03-14 0 1.370 1.340 - 1.360 1.370 128,188 175,504 1.3691 0.467 0.457 - 0.464 0.467 376,047 0.4667 5.38%
2000-03-13 0 1.300 1.260 1.310 - - 0 0 - 0.443 0.430 0.447 - - 0 - 0.00%
2000-03-10 0 1.300 - 1.330 - - 0 0 - 0.443 - 0.453 - - 0 - 0.00%
2000-03-09 0 1.300 1.300 1.310 1.300 1.300 30,000 39,000 1.3000 0.443 0.443 0.447 0.443 0.443 88,007 0.4431 0.00%
2000-03-08 0 1.300 1.270 1.300 1.310 1.310 8,000 10,480 1.3100 0.443 0.433 0.443 0.447 0.447 23,468 0.4466 -0.76%
2000-03-07 0 1.310 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
2000-03-06 0 1.310 1.270 1.380 - - 0 0 - 0.447 0.433 0.470 - - 0 - 0.00%
2000-03-03 0 1.310 1.280 - - - 0 0 - 0.447 0.436 - - - 0 - 0.00%
2000-03-02 0 1.310 1.290 - - - 0 0 - 0.447 0.440 - - - 0 - 0.00%
2000-03-01 0 1.310 1.290 - - - 0 0 - 0.447 0.440 - - - 0 - 0.00%
2000-02-29 0 1.310 1.300 - - - 0 0 - 0.447 0.443 - - - 0 - 0.00%
2000-02-28 0 1.310 1.310 - 1.280 1.280 12,000 15,360 1.2800 0.447 0.447 - 0.436 0.436 35,203 0.4363 -0.76%
2000-02-25 0 1.320 1.280 1.360 1.320 1.360 12,000 15,920 1.3267 0.450 0.436 0.464 0.450 0.464 35,203 0.4522 -5.71%
2000-02-24 0 1.400 - 1.410 - - 0 0 - 0.477 - 0.481 - - 0 - 0.00%
2000-02-23 0 1.400 - 1.400 1.400 1.440 16,000 22,880 1.4300 0.477 - 0.477 0.477 0.491 46,937 0.4875 0.00%
2000-02-22 0 1.400 1.400 - - - 2,164 2,768 1.2791 0.477 0.477 - - - 6,348 0.4360 0.00%
2000-02-21 0 1.400 1.400 - 1.400 1.400 120,000 168,000 1.4000 0.477 0.477 - 0.477 0.477 352,027 0.4772 0.00%
2000-02-18 0 1.400 1.400 - 1.380 1.420 34,000 47,720 1.4035 0.477 0.477 - 0.470 0.484 99,741 0.4784 1.45%
2000-02-17 0 1.380 1.380 1.400 1.380 1.400 28,071 39,212 1.3969 0.470 0.470 0.477 0.470 0.477 82,348 0.4762 0.00%
2000-02-16 0 1.380 1.380 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2000-02-15 0 1.380 1.380 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2000-02-14 0 1.380 1.380 1.420 1.380 1.380 30,000 41,400 1.3800 0.470 0.470 0.484 0.470 0.470 88,007 0.4704 0.00%
2000-02-11 0 1.380 1.380 - 1.380 1.420 80,000 111,500 1.3938 0.470 0.470 - 0.470 0.484 234,685 0.4751 0.00%
2000-02-10 0 1.380 1.350 - 1.360 1.380 142,000 194,160 1.3673 0.470 0.460 - 0.464 0.470 416,566 0.4661 0.00%
2000-02-09 0 1.380 1.380 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2000-02-08 0 1.380 1.380 - - - 0 0 - 0.470 0.470 - - - 0 - 1.47%
2000-02-03 0 1.360 1.360 - 1.360 1.360 60,000 81,600 1.3600 0.464 0.464 - 0.464 0.464 176,014 0.4636 0.00%
2000-02-02 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2000-02-01 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2000-01-31 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2000-01-28 0 1.360 1.360 - 1.360 1.360 1,106,000 1,504,160 1.3600 0.464 0.464 - 0.464 0.464 3,244,518 0.4636 0.00%
2000-01-27 0 1.360 1.360 - 1.360 1.360 10,000 13,600 1.3600 0.464 0.464 - 0.464 0.464 29,336 0.4636 0.00%
2000-01-26 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2000-01-25 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2000-01-24 0 1.360 1.360 - 1.360 1.360 44,000 59,840 1.3600 0.464 0.464 - 0.464 0.464 129,077 0.4636 0.00%
2000-01-21 0 1.360 1.360 1.400 1.360 1.360 20,000 27,200 1.3600 0.464 0.464 0.477 0.464 0.464 58,671 0.4636 0.00%
2000-01-20 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.00%
2000-01-19 0 1.360 1.350 - - - 0 0 - 0.464 0.460 - - - 0 - 0.00%
2000-01-18 0 1.360 1.360 - - - 0 0 - 0.464 0.464 - - - 0 - 0.74%
2000-01-17 0 1.350 1.350 - 1.350 1.350 41,255 55,669 1.3494 0.460 0.460 - 0.460 0.460 121,024 0.4600 1.50%
2000-01-14 0 1.330 1.330 - 1.330 1.400 186,000 256,540 1.3792 0.453 0.453 - 0.453 0.477 545,642 0.4702 -5.00%
2000-01-13 0 1.400 1.400 1.430 1.400 1.440 278,000 390,300 1.4040 0.477 0.477 0.487 0.477 0.491 815,530 0.4786 0.00%
2000-01-12 0 1.400 1.400 - - - 0 0 - 0.477 0.477 - - - 0 - 0.00%
2000-01-11 0 1.400 1.360 - - - 0 0 - 0.477 0.464 - - - 0 - 0.00%
2000-01-10 0 1.400 1.360 - - - 0 0 - 0.477 0.464 - - - 0 - 0.00%
2000-01-07 0 1.400 1.360 1.400 1.350 1.400 32,000 43,300 1.3531 0.477 0.464 0.477 0.460 0.477 93,874 0.4613 3.70%
2000-01-06 0 1.350 - 1.350 1.350 1.350 80,000 108,000 1.3500 0.460 - 0.460 0.460 0.460 234,685 0.4602 -2.88%
2000-01-05 0 1.390 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
2000-01-04 0 1.390 1.360 - - - 0 0 - 0.474 0.464 - - - 0 - 0.00%
2000-01-03 0 1.390 1.360 - - - 0 0 - 0.474 0.464 - - - 0 - 0.00%
1999-12-30 0 1.390 1.350 - 1.390 1.390 12,000 16,680 1.3900 0.474 0.460 - 0.474 0.474 35,203 0.4738 2.96%
1999-12-29 0 1.350 1.350 1.390 1.350 1.350 40,000 54,000 1.3500 0.460 0.460 0.474 0.460 0.460 117,342 0.4602 3.05%
1999-12-28 0 1.310 1.310 1.370 1.310 1.350 47,449 62,915 1.3259 0.447 0.447 0.467 0.447 0.460 139,195 0.4520 -2.96%
1999-12-24 0 1.350 1.330 1.390 1.350 1.350 20,000 27,000 1.3500 0.460 0.453 0.474 0.460 0.460 58,671 0.4602 0.00%
1999-12-23 0 1.350 1.320 1.390 - - 0 0 - 0.460 0.450 0.474 - - 0 - 0.00%
1999-12-22 0 1.350 1.320 - - - 0 0 - 0.460 0.450 - - - 0 - 0.00%
1999-12-21 0 1.350 1.320 - 1.320 1.350 40,000 53,400 1.3350 0.460 0.450 - 0.450 0.460 117,342 0.4551 0.75%
1999-12-20 0 1.340 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-12-17 0 1.340 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-12-16 0 1.340 1.320 1.380 - - 0 0 - 0.457 0.450 0.470 - - 0 - 0.00%
1999-12-15 0 1.340 1.320 1.380 - - 0 0 - 0.457 0.450 0.470 - - 0 - 0.00%
1999-12-14 0 1.340 1.340 1.350 1.340 1.350 30,000 40,340 1.3447 0.457 0.457 0.460 0.457 0.460 88,007 0.4584 -0.74%
1999-12-13 0 1.350 1.350 - 1.330 1.330 38,231 50,847 1.3300 0.460 0.460 - 0.453 0.453 112,153 0.4534 1.50%
1999-12-10 0 1.330 1.330 - 1.330 1.340 30,000 40,080 1.3360 0.453 0.453 - 0.453 0.457 88,007 0.4554 -1.48%
1999-12-09 0 1.350 1.320 - - - 0 0 - 0.460 0.450 - - - 0 - 0.00%
1999-12-08 0 1.350 1.320 - - - 0 0 - 0.460 0.450 - - - 0 - 0.00%
1999-12-07 0 1.350 1.350 - 1.350 1.350 100,000 135,000 1.3500 0.460 0.460 - 0.460 0.460 293,356 0.4602 0.00%
1999-12-06 0 1.350 1.320 1.360 1.310 1.350 20,000 26,600 1.3300 0.460 0.450 0.464 0.447 0.460 58,671 0.4534 0.00%
1999-12-03 0 1.350 1.310 1.360 1.350 1.350 20,000 27,000 1.3500 0.460 0.447 0.464 0.460 0.460 58,671 0.4602 3.05%
1999-12-02 0 1.310 1.280 1.350 - - 0 0 - 0.447 0.436 0.460 - - 0 - 0.00%
1999-12-01 0 1.310 1.280 1.350 1.310 1.310 20,000 26,200 1.3100 0.447 0.436 0.460 0.447 0.447 58,671 0.4466 -2.96%
1999-11-30 0 1.350 - 1.390 1.350 1.370 230,000 311,100 1.3526 0.460 - 0.474 0.460 0.467 674,719 0.4611 0.00%
1999-11-29 0 1.350 1.350 1.360 1.350 1.350 80,000 108,000 1.3500 0.460 0.460 0.464 0.460 0.460 234,685 0.4602 0.00%
1999-11-26 0 1.350 1.350 - 1.350 1.350 42,818 57,763 1.3490 0.460 0.460 - 0.460 0.460 125,609 0.4599 0.00%
1999-11-25 0 1.350 1.350 1.380 1.310 1.350 96,008 128,610 1.3396 0.460 0.460 0.470 0.447 0.460 281,645 0.4566 0.00%
1999-11-24 0 1.350 1.330 1.350 1.350 1.350 14,000 18,900 1.3500 0.460 0.453 0.460 0.460 0.460 41,070 0.4602 0.00%
1999-11-23 0 1.350 1.350 1.360 - - 0 0 - 0.460 0.460 0.464 - - 0 - 0.00%
1999-11-22 0 1.350 1.350 1.370 1.350 1.350 70,000 94,500 1.3500 0.460 0.460 0.467 0.460 0.460 205,349 0.4602 0.00%
1999-11-19 0 1.350 1.320 1.390 1.350 1.350 10,000 13,500 1.3500 0.460 0.450 0.474 0.460 0.460 29,336 0.4602 0.00%
1999-11-18 0 1.350 1.350 1.390 1.350 1.350 22,000 29,700 1.3500 0.460 0.460 0.474 0.460 0.460 64,538 0.4602 0.00%
1999-11-17 0 1.350 - 1.380 - - 0 0 - 0.460 - 0.470 - - 0 - 0.00%
1999-11-16 0 1.350 - 1.390 1.350 1.350 60,000 81,000 1.3500 0.460 - 0.474 0.460 0.460 176,014 0.4602 0.00%
1999-11-15 0 1.350 1.330 1.370 1.330 1.350 40,000 53,400 1.3350 0.460 0.453 0.467 0.453 0.460 117,342 0.4551 0.00%
1999-11-12 0 1.350 1.330 1.360 1.350 1.350 81,060 109,431 1.3500 0.460 0.453 0.464 0.460 0.460 237,794 0.4602 0.75%
1999-11-11 0 1.340 1.330 - - - 0 0 - 0.457 0.453 - - - 0 - 0.00%
1999-11-10 0 1.340 1.340 1.350 - - 0 0 - 0.457 0.457 0.460 - - 0 - 0.75%
1999-11-09 0 1.330 1.330 1.350 1.330 1.330 349,576 464,842 1.3297 0.453 0.453 0.460 0.453 0.453 1,025,502 0.4533 0.00%
1999-11-08 0 1.330 1.330 - 1.330 1.330 10,000 13,300 1.3300 0.453 0.453 - 0.453 0.453 29,336 0.4534 0.00%
1999-11-05 0 1.330 1.330 1.350 - - 0 0 - 0.453 0.453 0.460 - - 0 - 0.00%
1999-11-04 0 1.330 1.330 1.340 1.330 1.330 18,000 23,940 1.3300 0.453 0.453 0.457 0.453 0.453 52,804 0.4534 0.00%
1999-11-03 0 1.330 1.330 1.350 1.300 1.330 76,987 101,824 1.3226 0.453 0.453 0.460 0.443 0.453 225,846 0.4509 0.00%
1999-11-02 0 1.330 1.310 1.350 1.330 1.330 91,707 121,817 1.3283 0.453 0.447 0.460 0.453 0.453 269,028 0.4528 0.76%
1999-11-01 0 1.320 1.300 1.360 1.280 1.320 70,000 90,400 1.2914 0.450 0.443 0.464 0.436 0.450 205,349 0.4402 3.13%
1999-10-29 0 1.280 1.280 1.340 1.280 1.280 70,000 89,600 1.2800 0.436 0.436 0.457 0.436 0.436 205,349 0.4363 -3.03%
1999-10-28 0 1.320 1.280 1.350 - - 0 0 - 0.450 0.436 0.460 - - 0 - 0.00%
1999-10-27 0 1.320 1.300 1.350 1.320 1.320 10,000 13,200 1.3200 0.450 0.443 0.460 0.450 0.450 29,336 0.4500 3.13%
1999-10-26 0 1.280 1.280 1.320 1.280 1.280 30,000 38,400 1.2800 0.436 0.436 0.450 0.436 0.436 88,007 0.4363 0.00%
1999-10-25 0 1.280 1.280 1.320 - - 0 0 - 0.436 0.436 0.450 - - 0 - 0.00%
1999-10-22 0 1.280 1.260 - - - 0 0 - 0.436 0.430 - - - 0 - 0.00%
1999-10-21 0 1.280 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1999-10-20 0 1.280 1.280 1.320 1.280 1.280 20,000 25,600 1.2800 0.436 0.436 0.450 0.436 0.436 58,671 0.4363 0.00%
1999-10-19 0 1.280 1.240 1.320 1.280 1.280 10,000 12,800 1.2800 0.436 0.423 0.450 0.436 0.436 29,336 0.4363 -3.03%
1999-10-15 0 1.320 1.290 1.400 1.320 1.320 20,000 26,400 1.3200 0.450 0.440 0.477 0.450 0.450 58,671 0.4500 -2.94%
1999-10-14 0 1.360 1.320 1.400 - - 0 0 - 0.464 0.450 0.477 - - 0 - 0.00%
1999-10-13 0 1.360 1.320 1.360 1.360 1.360 10,000 13,600 1.3600 0.464 0.450 0.464 0.464 0.464 29,336 0.4636 -2.86%
1999-10-12 0 1.400 1.360 1.400 - - 0 0 - 0.477 0.464 0.477 - - 0 - 0.00%
1999-10-11 0 1.400 - 1.400 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
1999-10-08 0 1.400 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-10-07 0 1.400 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-10-06 0 1.420 - 1.440 - - 0 0 - 0.477 - 0.484 - - 0 - 0.00%
1999-10-05 0 1.420 - 1.440 - - 0 0 - 0.477 - 0.484 - - 0 - 0.00%
1999-10-04 0 1.420 - 1.450 1.420 1.420 100,000 142,000 1.4200 0.477 - 0.487 0.477 0.477 297,547 0.4772 -0.70%
1999-09-30 0 1.430 - 1.430 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
1999-09-29 0 1.430 - 1.450 - - 0 0 - 0.481 - 0.487 - - 0 - 0.00%
1999-09-28 0 1.430 - 1.440 1.430 1.430 100,000 143,000 1.4300 0.481 - 0.484 0.481 0.481 297,547 0.4806 0.00%
1999-09-27 0 1.430 - 1.440 1.430 1.430 10,000 14,300 1.4300 0.481 - 0.484 0.481 0.481 29,755 0.4806 1.42%
1999-09-24 0 1.410 1.410 1.450 1.410 1.410 91,000 128,270 1.4096 0.474 0.474 0.487 0.474 0.474 270,768 0.4737 0.00%
1999-09-23 0 1.410 1.390 1.450 - - 0 0 - 0.474 0.467 0.487 - - 0 - 0.00%
1999-09-22 0 1.410 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1999-09-21 0 1.410 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1999-09-20 0 1.410 1.390 - - - 0 0 - 0.474 0.467 - - - 0 - 0.00%
1999-09-17 0 1.410 1.410 1.450 1.410 1.410 20,000 28,200 1.4100 0.474 0.474 0.487 0.474 0.474 59,509 0.4739 0.00%
1999-09-15 0 1.410 1.410 - 1.410 1.450 120,000 173,200 1.4433 0.474 0.474 - 0.474 0.487 357,056 0.4851 -3.42%
1999-09-14 0 1.460 1.450 1.470 - - 0 0 - 0.491 0.487 0.494 - - 0 - 0.00%
1999-09-13 0 1.460 1.420 1.500 1.460 1.460 30,000 43,800 1.4600 0.491 0.477 0.504 0.491 0.491 89,264 0.4907 0.00%
1999-09-10 0 1.460 1.420 1.460 - - 40,000 58,400 1.4600 0.491 0.477 0.491 - - 119,019 0.4907 0.00%
1999-09-09 0 1.460 1.460 1.470 1.460 1.500 160,000 236,700 1.4794 0.491 0.491 0.494 0.491 0.504 476,075 0.4972 3.55%
1999-09-08 0 1.410 - 1.450 - - 0 0 - 0.474 - 0.487 - - 0 - 0.00%
1999-09-07 0 1.410 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1999-09-06 0 1.410 - - - - 0 0 - 0.474 - - - - 0 - 0.00%
1999-09-03 0 1.410 - 1.450 - - 0 0 - 0.474 - 0.487 - - 0 - 0.00%
1999-09-02 0 1.410 - 1.450 - - 0 0 - 0.474 - 0.487 - - 0 - 0.00%
1999-09-01 0 1.410 - 1.450 - - 0 0 - 0.474 - 0.487 - - 0 - 0.00%
1999-08-31 0 1.410 1.410 1.450 1.410 1.410 66,000 93,060 1.4100 0.474 0.474 0.487 0.474 0.474 196,381 0.4739 0.00%
1999-08-30 0 1.410 1.330 1.450 - - 0 0 - 0.474 0.447 0.487 - - 0 - 0.00%
1999-08-27 0 1.410 1.400 1.440 1.410 1.410 30,000 42,300 1.4100 0.474 0.471 0.484 0.474 0.474 89,264 0.4739 0.00%
1999-08-26 0 1.410 1.410 1.490 1.410 1.410 10,000 14,100 1.4100 0.474 0.474 0.501 0.474 0.474 29,755 0.4739 -2.76%
1999-08-25 0 1.450 1.450 1.500 1.450 1.490 210,380 313,024 1.4879 0.487 0.487 0.504 0.487 0.501 625,979 0.5001 -2.68%
1999-08-24 0 1.490 - 1.530 - - 0 0 - 0.501 - 0.514 - - 0 - 0.00%
1999-08-23 0 1.490 - 1.510 - - 0 0 - 0.501 - 0.507 - - 0 - 0.00%
1999-08-20 0 1.490 - 1.500 - - 0 0 - 0.501 - 0.504 - - 0 - 0.00%
1999-08-19 0 1.490 - 1.490 1.490 1.490 20,000 29,800 1.4900 0.501 - 0.501 0.501 0.501 59,509 0.5008 2.05%
1999-08-18 0 1.460 - 1.480 - - 0 0 - 0.491 - 0.497 - - 0 - 0.00%
1999-08-17 0 1.460 - 1.480 - - 0 0 - 0.491 - 0.497 - - 0 - 0.00%
1999-08-16 0 1.460 - 1.480 - - 0 0 - 0.491 - 0.497 - - 0 - 0.00%
1999-08-13 0 1.460 1.420 1.460 1.460 1.460 30,000 43,800 1.4600 0.491 0.477 0.491 0.491 0.491 89,264 0.4907 0.00%
1999-08-12 0 1.460 1.460 1.480 1.460 1.460 170,000 248,200 1.4600 0.491 0.491 0.497 0.491 0.491 505,830 0.4907 -0.68%
1999-08-11 0 1.470 - 1.470 1.470 1.500 250,000 368,100 1.4724 0.494 - 0.494 0.494 0.504 743,867 0.4948 0.68%
1999-08-10 0 1.460 - 1.500 - - 0 0 - 0.491 - 0.504 - - 0 - 0.00%
1999-08-09 0 1.460 - 1.500 - - 0 0 - 0.491 - 0.504 - - 0 - 0.00%
1999-08-06 0 1.460 - - - - 0 0 - 0.491 - - - - 0 - 0.00%
1999-08-05 0 1.460 1.420 - - - 0 0 - 0.491 0.477 - - - 0 - 0.00%
1999-08-04 0 1.460 - - - - 0 0 - 0.491 - - - - 0 - 0.00%
1999-08-03 0 1.460 1.410 - - - 0 0 - 0.491 0.474 - - - 0 - 0.00%
1999-08-02 0 1.460 1.430 1.490 - - 0 0 - 0.491 0.481 0.501 - - 0 - 0.00%
1999-07-30 0 1.460 1.420 1.480 - - 0 0 - 0.491 0.477 0.497 - - 0 - 0.00%
1999-07-29 0 1.460 - 1.570 - - 0 0 - 0.491 - 0.528 - - 0 - 0.00%
1999-07-28 0 1.460 1.460 1.520 1.450 1.480 100,000 146,520 1.4652 0.491 0.491 0.511 0.487 0.497 297,547 0.4924 -1.35%
1999-07-27 0 1.480 - 1.500 - - 0 0 - 0.497 - 0.504 - - 0 - 0.00%
1999-07-26 0 1.480 - 1.480 - - 0 0 - 0.497 - 0.497 - - 0 - -1.33%
1999-07-23 0 1.500 1.460 1.500 - - 0 0 - 0.504 0.491 0.504 - - 0 - 0.00%
1999-07-22 0 1.500 - 1.520 1.500 1.500 40,000 60,000 1.5000 0.504 - 0.511 0.504 0.504 119,019 0.5041 0.00%
1999-07-21 0 1.500 - 1.500 - - 0 0 - 0.504 - 0.504 - - 0 - 0.00%
1999-07-20 0 1.500 1.480 1.500 1.500 1.500 10,000 15,000 1.5000 0.504 0.497 0.504 0.504 0.504 29,755 0.5041 0.00%
1999-07-19 0 1.500 1.480 1.540 - - 0 0 - 0.504 0.497 0.518 - - 0 - 0.00%
1999-07-16 0 1.500 1.480 1.530 - - 0 0 - 0.504 0.497 0.514 - - 0 - 0.00%
1999-07-15 0 1.500 1.500 1.540 1.500 1.510 80,000 120,400 1.5050 0.504 0.504 0.518 0.504 0.507 238,037 0.5058 0.00%
1999-07-14 0 1.500 1.500 1.530 1.500 1.540 100,000 151,000 1.5100 0.504 0.504 0.514 0.504 0.518 297,547 0.5075 -5.66%
1999-07-13 0 1.590 1.550 1.600 1.590 1.630 222,000 355,800 1.6027 0.534 0.521 0.538 0.534 0.548 660,554 0.5386 0.63%
1999-07-12 0 1.580 1.570 1.590 1.530 1.620 380,400 594,492 1.5628 0.531 0.528 0.534 0.514 0.544 1,131,868 0.5252 3.95%
1999-07-09 0 1.520 1.520 1.530 1.500 1.530 250,000 378,000 1.5120 0.511 0.511 0.514 0.504 0.514 743,867 0.5082 1.33%
1999-07-08 0 1.500 1.490 1.500 1.500 1.520 150,000 225,600 1.5040 0.504 0.501 0.504 0.504 0.511 446,320 0.5055 0.00%
1999-07-07 0 1.500 1.500 1.540 1.500 1.540 72,000 109,320 1.5183 0.504 0.504 0.518 0.504 0.518 214,234 0.5103 -1.96%
1999-07-06 0 1.530 1.480 1.530 1.500 1.530 152,000 229,900 1.5125 0.514 0.497 0.514 0.504 0.514 452,271 0.5083 1.32%
1999-07-05 0 1.510 1.510 1.540 1.500 1.540 168,000 252,720 1.5043 0.507 0.507 0.518 0.504 0.518 499,879 0.5056 0.67%
1999-07-02 0 1.500 1.480 1.500 1.500 1.500 60,000 90,000 1.5000 0.504 0.497 0.504 0.504 0.504 178,528 0.5041 0.67%
1999-06-30 0 1.490 1.480 1.520 1.490 1.490 30,000 44,700 1.4900 0.501 0.497 0.511 0.501 0.501 89,264 0.5008 0.68%
1999-06-29 0 1.480 1.480 1.540 1.480 1.490 150,000 223,000 1.4867 0.497 0.497 0.518 0.497 0.501 446,320 0.4996 -1.99%
1999-06-28 0 1.510 1.470 1.550 - - 0 0 - 0.507 0.494 0.521 - - 0 - 0.00%
1999-06-25 0 1.510 1.510 1.540 1.510 1.510 44,000 66,440 1.5100 0.507 0.507 0.518 0.507 0.507 130,921 0.5075 -2.58%
1999-06-24 0 1.550 1.530 1.570 1.530 1.530 20,000 30,600 1.5300 0.521 0.514 0.528 0.514 0.514 59,509 0.5142 0.00%
1999-06-23 0 1.550 1.510 1.550 1.550 1.560 120,000 186,200 1.5517 0.521 0.507 0.521 0.521 0.524 357,056 0.5215 0.00%
1999-06-22 0 1.550 1.540 1.560 1.510 1.550 128,000 197,480 1.5428 0.521 0.518 0.524 0.507 0.521 380,860 0.5185 2.65%
1999-06-21 0 1.510 1.510 1.560 1.510 1.510 80,000 120,800 1.5100 0.507 0.507 0.524 0.507 0.507 238,037 0.5075 -1.95%
1999-06-17 0 1.540 1.520 1.540 1.540 1.540 12,000 18,480 1.5400 0.518 0.511 0.518 0.518 0.518 35,706 0.5176 0.00%
1999-06-16 0 1.540 1.500 1.550 - - 994 1,481 1.4899 0.518 0.504 0.521 - - 2,958 0.5007 0.00%
1999-06-15 0 1.540 1.540 1.550 1.490 1.490 100,000 149,000 1.4900 0.518 0.518 0.521 0.501 0.501 297,547 0.5008 0.65%
1999-06-14 0 1.530 1.510 1.550 1.530 1.560 134,000 205,140 1.5309 0.514 0.507 0.521 0.514 0.524 398,713 0.5145 -1.29%
1999-06-11 0 1.550 1.520 1.560 1.540 1.550 310,000 477,500 1.5403 0.521 0.511 0.524 0.518 0.521 922,395 0.5177 -3.73%
1999-06-10 0 1.610 1.610 1.650 1.610 1.610 94,000 151,340 1.6100 0.541 0.541 0.555 0.541 0.541 279,694 0.5411 -2.42%
1999-06-09 0 1.650 1.590 1.650 1.610 1.660 232,000 376,820 1.6242 0.555 0.534 0.555 0.541 0.558 690,309 0.5459 0.00%
1999-06-08 0 1.650 1.640 1.680 1.550 1.650 541,208 870,332 1.6081 0.555 0.551 0.565 0.521 0.555 1,610,347 0.5405 6.45%
1999-06-07 0 1.550 1.550 1.620 1.550 1.640 110,000 178,360 1.6215 0.521 0.521 0.544 0.521 0.551 327,302 0.5449 -6.06%
1999-06-04 0 1.650 1.580 1.650 1.460 1.650 410,000 635,660 1.5504 0.555 0.531 0.555 0.491 0.555 1,219,942 0.5211 11.49%
1999-06-03 0 1.480 1.420 1.490 - - 0 0 - 0.497 0.477 0.501 - - 0 - 0.00%
1999-06-02 0 1.480 1.480 1.490 1.440 1.480 240,000 350,000 1.4583 0.497 0.497 0.501 0.484 0.497 714,112 0.4901 7.25%
1999-06-01 0 1.380 1.350 1.440 1.380 1.380 10,000 13,800 1.3800 0.464 0.454 0.484 0.464 0.464 29,755 0.4638 0.00%
1999-05-31 0 1.380 1.340 1.440 - - 0 0 - 0.464 0.450 0.484 - - 0 - 0.00%
1999-05-28 0 1.380 1.330 - 1.400 1.400 22,000 30,800 1.4000 0.464 0.447 - 0.471 0.471 65,460 0.4705 -4.17%
1999-05-27 0 1.440 1.410 1.460 1.440 1.540 136,000 198,080 1.4565 0.484 0.474 0.491 0.484 0.518 404,664 0.4895 -2.70%
1999-05-26 0 1.480 1.440 1.500 - - 0 0 - 0.497 0.484 0.504 - - 0 - 0.00%
1999-05-25 0 1.480 - 1.500 1.480 1.480 20,000 29,600 1.4800 0.497 - 0.504 0.497 0.497 59,509 0.4974 0.68%
1999-05-24 0 1.470 1.470 - - - 0 0 - 0.494 0.494 - - - 0 - 1.03%
1999-05-21 0 1.455 - - - - 0 0 - 0.489 - - - - 0 - 0.00%
1999-05-20 0 1.455 - 1.500 - - 0 0 - 0.489 - 0.504 - - 0 - 0.00%
1999-05-19 0 1.480 1.480 1.520 - - 0 0 - 0.489 0.489 0.502 - - 0 - 1.37%
1999-05-18 0 1.460 1.420 1.500 1.460 1.460 100,000 146,000 1.4600 0.482 0.469 0.496 0.482 0.482 302,659 0.4824 -1.35%
1999-05-17 0 1.480 1.440 1.520 - - 0 0 - 0.489 0.476 0.502 - - 0 - 0.00%
1999-05-14 0 1.480 1.480 1.530 1.480 1.500 114,000 170,920 1.4993 0.489 0.489 0.506 0.489 0.496 345,032 0.4954 -1.33%
1999-05-13 0 1.500 1.500 1.550 1.490 1.500 31,856 47,536 1.4922 0.496 0.496 0.512 0.492 0.496 96,415 0.4930 -1.32%
1999-05-12 0 1.520 1.480 1.520 1.480 1.560 14,000 21,656 1.5469 0.502 0.489 0.502 0.489 0.515 42,372 0.5111 2.70%
1999-05-11 0 1.480 1.480 1.580 1.480 1.500 12,000 17,960 1.4967 0.489 0.489 0.522 0.489 0.496 36,319 0.4945 -3.90%
1999-05-10 0 1.540 1.540 1.580 1.540 1.540 22,000 33,880 1.5400 0.509 0.509 0.522 0.509 0.509 66,585 0.5088 -2.53%
1999-05-07 0 1.580 1.530 - 1.480 1.580 31,502 47,943 1.5219 0.522 0.506 - 0.489 0.522 95,344 0.5028 3.95%
1999-05-06 0 1.520 1.520 1.570 1.520 1.550 34,000 51,900 1.5265 0.502 0.502 0.519 0.502 0.512 102,904 0.5044 0.00%
1999-05-05 0 1.520 1.520 1.570 1.520 1.570 156,000 240,520 1.5418 0.502 0.502 0.519 0.502 0.519 472,149 0.5094 -0.65%
1999-05-04 0 1.530 1.530 1.580 1.530 1.560 80,000 124,500 1.5563 0.506 0.506 0.522 0.506 0.515 242,127 0.5142 -12.57%
1999-05-03 0 1.750 - 1.750 - - 0 0 - 0.578 - 0.578 - - 0 - -1.13%
1999-04-30 0 1.770 - 1.770 1.610 1.790 130,000 217,680 1.6745 0.585 - 0.585 0.532 0.591 393,457 0.5532 10.62%
1999-04-29 0 1.600 - 1.600 - - 0 0 - 0.529 - 0.529 - - 0 - -0.62%
1999-04-28 0 1.610 1.560 1.610 1.470 1.650 594,000 942,620 1.5869 0.532 0.515 0.532 0.486 0.545 1,797,797 0.5243 5.23%
1999-04-27 0 1.530 1.520 1.550 1.520 1.620 409,280 641,802 1.5681 0.506 0.502 0.512 0.502 0.535 1,238,724 0.5181 -3.77%
1999-04-26 0 1.590 1.570 1.590 1.420 1.590 328,000 488,140 1.4882 0.525 0.519 0.525 0.469 0.525 992,723 0.4917 15.22%
1999-04-23 0 1.380 1.370 1.400 1.220 1.400 470,903 628,356 1.3344 0.456 0.453 0.463 0.403 0.463 1,425,232 0.4409 15.00%
1999-04-22 0 1.200 1.190 1.200 1.200 1.240 312,000 380,060 1.2181 0.396 0.393 0.396 0.396 0.410 944,297 0.4025 0.00%
1999-04-21 0 1.200 1.140 1.200 1.200 1.200 70,000 84,000 1.2000 0.396 0.377 0.396 0.396 0.396 211,862 0.3965 4.35%
1999-04-20 0 1.150 - 1.200 1.150 1.200 103,004 122,084 1.1852 0.380 - 0.396 0.380 0.396 311,751 0.3916 -4.96%
1999-04-19 0 1.210 1.210 - 1.200 1.210 49,843 59,839 1.2005 0.400 0.400 - 0.396 0.400 150,854 0.3967 0.83%
1999-04-16 0 1.200 1.150 1.240 1.150 1.200 60,000 71,500 1.1917 0.396 0.380 0.410 0.380 0.396 181,596 0.3937 0.84%
1999-04-15 0 1.190 1.130 1.200 1.190 1.190 50,000 59,500 1.1900 0.393 0.373 0.396 0.393 0.393 151,330 0.3932 1.71%
1999-04-14 0 1.170 1.130 1.180 1.130 1.170 60,000 69,800 1.1633 0.387 0.373 0.390 0.373 0.387 181,596 0.3844 1.74%
1999-04-13 0 1.150 1.150 1.160 1.080 1.080 10,000 10,800 1.0800 0.380 0.380 0.383 0.357 0.357 30,266 0.3568 7.48%
1999-04-12 0 1.070 1.070 1.080 1.020 1.030 110,000 112,300 1.0209 0.354 0.354 0.357 0.337 0.340 332,925 0.3373 0.94%
1999-04-09 0 1.060 1.060 - - - 1,000,000 1,040,000 1.0400 0.350 0.350 - - - 3,026,593 0.3436 1.92%
1999-04-08 0 1.040 1.040 - - - 0 0 - 0.344 0.344 - - - 0 - 2.97%
1999-04-07 0 1.010 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-04-01 0 1.010 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-31 0 1.010 - - - - 0 0 - 0.334 - - - - 0 - 0.00%
1999-03-30 0 1.010 0.980 - - - 0 0 - 0.334 0.324 - - - 0 - 0.00%
1999-03-29 0 1.010 0.980 - - - 0 0 - 0.334 0.324 - - - 0 - 0.00%
1999-03-26 0 1.010 1.010 - - - 0 0 - 0.334 0.334 - - - 0 - 1.00%
1999-03-25 0 1.000 0.980 - 1.000 1.000 10,000 10,000 1.0000 0.330 0.324 - 0.330 0.330 30,266 0.3304 -1.96%
1999-03-24 0 1.020 1.020 - 1.010 1.010 10,000 10,100 1.0100 0.337 0.337 - 0.334 0.334 30,266 0.3337 -1.92%
1999-03-23 0 1.040 1.030 - - - 58,000 59,160 1.0200 0.344 0.340 - - - 175,542 0.3370 0.00%
1999-03-22 0 1.040 1.020 1.100 1.040 1.040 30,000 31,200 1.0400 0.344 0.337 0.363 0.344 0.344 90,798 0.3436 -3.70%
1999-03-19 0 1.080 1.020 1.080 1.040 1.080 32,000 33,360 1.0425 0.357 0.337 0.357 0.344 0.357 96,851 0.3444 4.85%
1999-03-18 0 1.030 1.010 1.070 - - 0 0 - 0.340 0.334 0.354 - - 0 - 0.00%
1999-03-17 0 1.030 - 1.070 1.030 1.030 4,000 4,120 1.0300 0.340 - 0.354 0.340 0.340 12,106 0.3403 -3.74%
1999-03-16 0 1.070 1.030 1.080 - - 0 0 - 0.354 0.340 0.357 - - 0 - 0.00%
1999-03-15 0 1.070 1.040 1.070 - - 0 0 - 0.354 0.344 0.354 - - 0 - -0.93%
1999-03-12 0 1.080 - 1.080 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
1999-03-11 0 1.080 1.060 1.080 - - 0 0 - 0.357 0.350 0.357 - - 0 - 0.00%
1999-03-10 0 1.080 1.070 1.080 1.080 1.080 20,000 21,600 1.0800 0.357 0.354 0.357 0.357 0.357 60,532 0.3568 1.89%
1999-03-09 0 1.060 1.060 1.080 - - 0 0 - 0.350 0.350 0.357 - - 0 - 0.95%
1999-03-08 0 1.050 1.050 1.060 - - 0 0 - 0.347 0.347 0.350 - - 0 - 1.94%
1999-03-05 0 1.030 1.030 - 1.000 1.000 40,000 40,000 1.0000 0.340 0.340 - 0.330 0.330 121,064 0.3304 3.00%
1999-03-04 0 1.000 0.970 1.100 0.960 1.000 21,000 20,500 0.9762 0.330 0.320 0.363 0.317 0.330 63,558 0.3225 -9.09%
1999-03-03 0 1.100 - 1.100 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
1999-03-02 0 1.100 - 1.100 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
1999-03-01 0 1.100 - 1.100 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
1999-02-26 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-25 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-24 0 1.100 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1999-02-23 0 1.100 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1999-02-22 0 1.100 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1999-02-19 0 1.100 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1999-02-15 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-12 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-11 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-10 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-09 0 1.100 - 1.140 - - 0 0 - 0.363 - 0.377 - - 0 - 0.00%
1999-02-08 0 1.100 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1999-02-05 0 1.100 1.060 - 1.100 1.100 1,040,000 1,144,000 1.1000 0.363 0.350 - 0.363 0.363 3,147,657 0.3634 0.00%
1999-02-04 0 1.100 1.100 1.140 - - 0 0 - 0.363 0.363 0.377 - - 0 - 0.00%
1999-02-03 0 1.100 1.100 1.160 1.100 1.100 20,000 22,000 1.1000 0.363 0.363 0.383 0.363 0.363 60,532 0.3634 -1.79%
1999-02-02 0 1.120 1.100 1.160 - - 0 0 - 0.370 0.363 0.383 - - 0 - 0.00%
1999-02-01 0 1.120 1.100 1.160 - - 0 0 - 0.370 0.363 0.383 - - 0 - 0.00%
1999-01-29 0 1.120 1.080 1.120 1.100 1.120 48,000 52,960 1.1033 0.370 0.357 0.370 0.363 0.370 145,276 0.3645 1.82%
1999-01-28 0 1.100 1.080 1.140 - - 0 0 - 0.363 0.357 0.377 - - 0 - 0.00%
1999-01-27 0 1.100 1.100 1.140 - - 0 0 - 0.363 0.363 0.377 - - 0 - 0.00%
1999-01-26 0 1.100 1.100 - 1.100 1.100 20,000 22,000 1.1000 0.363 0.363 - 0.363 0.363 60,532 0.3634 0.00%
1999-01-25 0 1.100 1.080 1.100 1.100 1.100 20,000 22,000 1.1000 0.363 0.357 0.363 0.363 0.363 60,532 0.3634 -1.79%
1999-01-22 0 1.120 1.120 1.200 1.120 1.160 72,000 82,440 1.1450 0.370 0.370 0.396 0.370 0.383 217,915 0.3783 -3.45%
1999-01-21 0 1.160 1.160 1.220 1.160 1.160 10,000 11,600 1.1600 0.383 0.383 0.403 0.383 0.383 30,266 0.3833 -1.69%
1999-01-20 0 1.180 1.180 1.220 1.180 1.180 20,000 23,600 1.1800 0.390 0.390 0.403 0.390 0.390 60,532 0.3899 -1.67%
1999-01-19 0 1.200 1.200 1.240 1.200 1.200 40,000 48,000 1.2000 0.396 0.396 0.410 0.396 0.396 121,064 0.3965 0.00%
1999-01-18 0 1.200 1.200 1.240 - - 0 0 - 0.396 0.396 0.410 - - 0 - 0.84%
1999-01-15 0 1.190 1.190 1.230 - - 0 0 - 0.393 0.393 0.406 - - 0 - 0.00%
1999-01-14 0 1.190 1.170 - - - 0 0 - 0.393 0.387 - - - 0 - 0.00%
1999-01-13 0 1.190 1.190 1.230 1.190 1.190 30,000 35,700 1.1900 0.393 0.393 0.406 0.393 0.393 90,798 0.3932 -3.25%
1999-01-12 0 1.230 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1999-01-11 0 1.230 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1999-01-08 0 1.230 1.230 - - - 0 0 - 0.406 0.406 - - - 0 - 0.00%
1999-01-07 0 1.230 1.190 - - - 1,043 1,168 1.1198 0.406 0.393 - - - 3,157 0.3700 0.00%
1999-01-06 0 1.230 - - - - 0 0 - 0.406 - - - - 0 - 0.00%
1999-01-05 0 1.230 - 1.270 - - 0 0 - 0.406 - 0.420 - - 0 - 0.00%
1999-01-04 0 1.230 1.180 1.280 1.220 1.230 204,000 250,500 1.2279 0.406 0.390 0.423 0.403 0.406 617,425 0.4057 -0.81%
1998-12-31 0 1.240 1.240 1.280 1.180 1.240 92,000 111,400 1.2109 0.410 0.410 0.423 0.390 0.410 278,447 0.4001 1.64%
1998-12-30 0 1.220 1.200 1.260 1.200 1.220 70,000 84,700 1.2100 0.403 0.396 0.416 0.396 0.403 211,862 0.3998 2.52%
1998-12-29 0 1.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-12-28 0 1.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-12-24 0 1.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-12-23 0 1.190 - 1.190 - - 0 0 - 0.393 - 0.393 - - 0 - 0.00%
1998-12-22 0 1.190 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
1998-12-21 0 1.190 1.180 1.200 1.190 1.190 50,294 59,847 1.1899 0.393 0.390 0.396 0.393 0.393 152,219 0.3932 0.00%
1998-12-18 0 1.190 1.190 - 1.180 1.200 24,000 28,680 1.1950 0.393 0.393 - 0.390 0.396 72,638 0.3948 -0.83%
1998-12-17 0 1.200 - - - - 38,760 46,512 1.2000 0.396 - - - - 117,311 0.3965 0.00%
1998-12-16 0 1.200 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-12-15 0 1.200 - - - - 90,000 108,000 1.2000 0.396 - - - - 272,393 0.3965 0.00%
1998-12-14 0 1.200 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-12-11 0 1.200 - 1.200 1.200 1.200 20,000 24,000 1.2000 0.396 - 0.396 0.396 0.396 60,532 0.3965 -2.44%
1998-12-10 0 1.230 1.230 1.270 1.230 1.230 2,000 2,460 1.2300 0.406 0.406 0.420 0.406 0.406 6,053 0.4064 -2.38%
1998-12-09 0 1.260 1.220 1.290 - - 0 0 - 0.416 0.403 0.426 - - 0 - 0.00%
1998-12-08 0 1.260 - 1.340 1.260 1.260 21,060 26,599 1.2630 0.416 - 0.443 0.416 0.416 63,740 0.4173 -3.08%
1998-12-07 0 1.300 1.290 1.300 1.290 1.300 94,000 121,660 1.2943 0.430 0.426 0.430 0.426 0.430 284,500 0.4276 0.78%
1998-12-04 0 1.290 - 1.290 - - 0 0 - 0.426 - 0.426 - - 0 - -0.77%
1998-12-03 0 1.300 1.230 1.300 1.230 1.300 101,233 128,103 1.2654 0.430 0.406 0.430 0.406 0.430 306,391 0.4181 -2.99%
1998-12-02 0 1.340 - 1.340 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
1998-12-01 0 1.340 - 1.340 - - 0 0 - 0.443 - 0.443 - - 0 - -3.60%
1998-11-30 0 1.390 - 1.390 - - 0 0 - 0.459 - 0.459 - - 0 - -1.42%
1998-11-27 0 1.410 - 1.410 1.440 1.440 30,000 43,200 1.4400 0.466 - 0.466 0.476 0.476 90,798 0.4758 -2.08%
1998-11-26 0 1.440 1.400 1.440 1.440 1.440 2,000 2,880 1.4400 0.476 0.463 0.476 0.476 0.476 6,053 0.4758 0.00%
1998-11-25 0 1.440 - 1.440 1.440 1.440 20,000 28,800 1.4400 0.476 - 0.476 0.476 0.476 60,532 0.4758 -2.04%
1998-11-24 0 1.470 1.400 1.470 1.440 1.470 60,000 87,000 1.4500 0.486 0.463 0.486 0.476 0.486 181,596 0.4791 5.00%
1998-11-23 0 1.400 - 1.440 - - 14,065 20,234 1.4386 0.463 - 0.476 - - 42,569 0.4753 0.00%
1998-11-20 0 1.400 1.350 1.410 1.390 1.410 118,000 165,580 1.4032 0.463 0.446 0.466 0.459 0.466 357,138 0.4636 4.48%
1998-11-19 0 1.340 1.320 1.350 1.300 1.340 441,091 580,286 1.3156 0.443 0.436 0.446 0.430 0.443 1,335,003 0.4347 6.35%
1998-11-18 0 1.260 1.250 1.270 1.180 1.300 914,065 1,133,512 1.2401 0.416 0.413 0.420 0.390 0.430 2,766,503 0.4097 7.69%
1998-11-17 0 1.170 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1998-11-16 0 1.170 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1998-11-13 0 1.170 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1998-11-12 0 1.170 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
1998-11-11 0 1.170 - - 1.160 1.170 36,000 42,020 1.1672 0.387 - - 0.383 0.387 108,957 0.3857 2.63%
1998-11-10 0 1.140 1.080 1.160 1.140 1.140 120,000 135,520 1.1293 0.377 0.357 0.383 0.377 0.377 363,191 0.3731 1.79%
1998-11-09 0 1.120 1.100 1.120 1.100 1.120 206,000 230,200 1.1175 0.370 0.363 0.370 0.363 0.370 623,478 0.3692 -1.75%
1998-11-06 0 1.140 1.120 - 1.120 1.140 32,000 35,880 1.1213 0.377 0.370 - 0.370 0.377 96,851 0.3705 -0.87%
1998-11-05 0 1.150 1.150 1.180 1.150 1.180 355,000 415,490 1.1704 0.380 0.380 0.390 0.380 0.390 1,074,441 0.3867 -4.17%
1998-11-04 0 1.200 1.200 1.220 1.190 1.220 134,000 162,620 1.2136 0.396 0.396 0.403 0.393 0.403 405,564 0.4010 -0.83%
1998-11-03 0 1.210 1.190 1.210 1.190 1.210 110,000 132,900 1.2082 0.400 0.393 0.400 0.393 0.400 332,925 0.3992 -1.63%
1998-11-02 0 1.230 1.180 1.230 - - 0 0 - 0.406 0.390 0.406 - - 0 - -2.38%
1998-10-30 0 1.260 1.200 1.260 - - 0 0 - 0.416 0.396 0.416 - - 0 - 0.00%
1998-10-29 0 1.260 - 1.300 1.130 1.260 218,000 263,880 1.2105 0.416 - 0.430 0.373 0.416 659,797 0.3999 8.62%
1998-10-27 0 1.160 1.140 1.180 1.140 1.160 40,000 46,000 1.1500 0.383 0.377 0.390 0.377 0.383 121,064 0.3800 3.57%
1998-10-26 0 1.120 1.100 1.120 - - 2,128 2,383 1.1198 0.370 0.363 0.370 - - 6,441 0.3700 -0.88%
1998-10-23 0 1.130 - 1.180 - - 0 0 - 0.373 - 0.390 - - 0 - 0.00%
1998-10-22 0 1.130 1.130 1.180 1.130 1.150 70,000 80,100 1.1443 0.373 0.373 0.390 0.373 0.380 211,862 0.3781 -1.74%
1998-10-21 0 1.150 1.110 1.180 1.130 1.190 50,000 57,700 1.1540 0.380 0.367 0.390 0.373 0.393 151,330 0.3813 0.00%
1998-10-20 0 1.150 1.130 1.180 1.120 1.150 164,279 187,367 1.1405 0.380 0.373 0.390 0.370 0.380 497,206 0.3768 2.68%
1998-10-19 0 1.120 1.080 1.140 1.100 1.120 98,000 108,760 1.1098 0.370 0.357 0.377 0.363 0.370 296,606 0.3667 4.67%
1998-10-16 0 1.070 1.070 1.100 1.040 1.120 196,000 210,980 1.0764 0.354 0.354 0.363 0.344 0.370 593,212 0.3557 5.94%
1998-10-15 0 1.010 1.010 1.050 1.010 1.010 10,000 10,100 1.0100 0.334 0.334 0.347 0.334 0.334 30,266 0.3337 -5.61%
1998-10-14 0 1.070 1.000 - 0.970 1.070 204,000 205,300 1.0064 0.354 0.330 - 0.320 0.354 617,425 0.3325 10.31%
1998-10-13 0 0.970 0.970 0.980 0.950 0.970 56,000 53,920 0.9629 0.320 0.320 0.324 0.314 0.320 169,489 0.3181 2.11%
1998-10-12 0 0.950 0.950 0.980 0.950 0.980 288,000 280,380 0.9735 0.314 0.314 0.324 0.314 0.324 871,659 0.3217 -1.04%
1998-10-09 0 0.960 0.940 0.960 0.960 0.960 30,000 28,800 0.9600 0.317 0.311 0.317 0.317 0.317 90,798 0.3172 1.05%
1998-10-08 0 0.950 - 0.990 - - 0 0 - 0.314 - 0.327 - - 0 - -0.00%
1998-10-07 0 0.970 0.930 1.000 - - 0 0 - 0.314 0.301 0.324 - - 0 - 0.00%
1998-10-05 0 0.970 0.950 1.000 - - 0 0 - 0.314 0.307 0.324 - - 0 - 0.00%
1998-09-30 0 0.970 0.970 - - - 0 0 - 0.314 0.314 - - - 0 - 2.11%
1998-09-29 0 0.950 0.920 0.950 0.950 0.960 70,000 66,800 0.9543 0.307 0.298 0.307 0.307 0.311 216,322 0.3088 -4.04%
1998-09-28 0 0.990 - 1.030 0.990 0.990 20,000 19,800 0.9900 0.320 - 0.333 0.320 0.320 61,806 0.3204 0.00%
1998-09-25 0 0.990 - 1.020 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1998-09-24 0 0.990 - 1.030 - - 0 0 - 0.320 - 0.333 - - 0 - 0.00%
1998-09-23 0 0.990 - 1.030 - - 700,000 693,000 0.9900 0.320 - 0.333 - - 2,163,218 0.3204 0.00%
1998-09-22 0 0.990 - 1.020 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1998-09-21 0 0.990 - 1.000 - - 0 0 - 0.320 - 0.324 - - 0 - 0.00%
1998-09-18 0 0.990 - 1.020 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
1998-09-17 0 0.990 0.950 1.030 - - 0 0 - 0.320 0.307 0.333 - - 0 - 0.00%
1998-09-16 0 0.990 0.970 1.030 0.990 0.990 20,000 19,800 0.9900 0.320 0.314 0.333 0.320 0.320 61,806 0.3204 0.00%
1998-09-15 0 0.990 0.960 0.990 0.990 0.990 20,000 19,800 0.9900 0.320 0.311 0.320 0.320 0.320 61,806 0.3204 1.02%
1998-09-14 0 0.980 0.980 1.030 0.980 1.020 16,000 16,080 1.0050 0.317 0.317 0.333 0.317 0.330 49,445 0.3252 -2.00%
1998-09-11 0 1.000 0.960 1.040 - - 0 0 - 0.324 0.311 0.337 - - 0 - 0.00%
1998-09-10 0 1.000 0.990 1.050 1.000 1.000 50,000 50,000 1.0000 0.324 0.320 0.340 0.324 0.324 154,516 0.3236 -3.85%
1998-09-09 0 1.040 1.020 1.040 1.040 1.040 60,000 62,400 1.0400 0.337 0.330 0.337 0.337 0.337 185,419 0.3365 4.00%
1998-09-08 0 1.000 1.000 1.040 1.000 1.020 260,000 260,600 1.0023 0.324 0.324 0.337 0.324 0.330 803,481 0.3243 -1.96%
1998-09-07 0 1.020 1.010 1.080 1.000 1.040 134,000 136,120 1.0158 0.330 0.327 0.349 0.324 0.337 414,102 0.3287 -1.92%
1998-09-04 0 1.040 - 1.040 - - 0 0 - 0.337 - 0.337 - - 0 - -1.89%
1998-09-03 0 1.060 - 1.060 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
1998-09-02 0 1.060 - 1.060 - - 0 0 - 0.343 - 0.343 - - 0 - -1.85%
1998-09-01 0 1.080 - 1.080 - - 0 0 - 0.349 - 0.349 - - 0 - -0.92%
1998-08-31 0 1.090 - 1.090 - - 0 0 - 0.353 - 0.353 - - 0 - -0.91%
1998-08-28 0 1.100 - 1.100 - - 0 0 - 0.356 - 0.356 - - 0 - 0.00%
1998-08-27 0 1.100 - 1.100 - - 0 0 - 0.356 - 0.356 - - 0 - -3.51%
1998-08-26 0 1.140 - 1.140 - - 0 0 - 0.369 - 0.369 - - 0 - -0.87%
1998-08-25 0 1.150 - 1.150 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-08-24 0 1.150 - 1.150 - - 0 0 - 0.372 - 0.372 - - 0 - -4.17%
1998-08-21 0 1.200 - - 1.200 1.200 2,060,000 2,472,000 1.2000 0.388 - - 0.388 0.388 6,366,041 0.3883 0.00%
1998-08-20 0 1.200 - 1.200 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
1998-08-19 0 1.200 1.160 1.200 1.200 1.200 32,000 38,400 1.2000 0.388 0.375 0.388 0.388 0.388 98,890 0.3883 -2.44%
1998-08-18 0 1.230 - 1.230 - - 0 0 - 0.398 - 0.398 - - 0 - 0.00%
1998-08-14 0 1.230 1.190 1.230 1.230 1.230 4,000 4,920 1.2300 0.398 0.385 0.398 0.398 0.398 12,361 0.3980 -1.60%
1998-08-13 0 1.250 - 1.250 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-08-12 0 1.250 - 1.250 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-08-11 0 1.250 - 1.250 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-08-10 0 1.250 - 1.250 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-08-07 0 1.250 - 1.250 - - 0 0 - 0.404 - 0.404 - - 0 - 0.00%
1998-08-06 0 1.250 1.230 - 1.250 1.250 20,000 25,000 1.2500 0.404 0.398 - 0.404 0.404 61,806 0.4045 -1.57%
1998-08-05 0 1.270 1.230 1.270 - - 0 0 - 0.411 0.398 0.411 - - 0 - 0.00%
1998-08-04 0 1.270 1.230 1.270 1.250 1.280 110,000 138,600 1.2600 0.411 0.398 0.411 0.404 0.414 339,934 0.4077 -2.31%
1998-08-03 0 1.300 1.240 1.300 1.260 1.340 130,000 168,000 1.2923 0.421 0.401 0.421 0.408 0.434 401,740 0.4182 -5.80%
1998-07-31 0 1.380 1.300 - 1.300 1.380 30,000 40,600 1.3533 0.447 0.421 - 0.421 0.447 92,709 0.4379 2.99%
1998-07-30 0 1.340 1.300 - - - 0 0 - 0.434 0.421 - - - 0 - 0.00%
1998-07-29 0 1.340 1.260 - 1.260 1.340 60,000 77,200 1.2867 0.434 0.408 - 0.408 0.434 185,419 0.4164 3.08%
1998-07-28 0 1.300 1.260 1.300 - - 0 0 - 0.421 0.408 0.421 - - 0 - 0.00%
1998-07-27 0 1.300 1.260 - - - 0 0 - 0.421 0.408 - - - 0 - 0.00%
1998-07-24 0 1.300 - 1.300 1.250 1.320 188,000 243,620 1.2959 0.421 - 0.421 0.404 0.427 580,979 0.4193 -4.41%
1998-07-23 0 1.360 1.340 1.360 1.360 1.360 16,279 22,117 1.3586 0.440 0.434 0.440 0.440 0.440 50,307 0.4396 -1.45%
1998-07-22 0 1.380 1.360 - - - 0 0 - 0.447 0.440 - - - 0 - 0.00%
1998-07-21 0 1.380 1.380 - - - 0 0 - 0.447 0.447 - - - 0 - 0.00%
1998-07-20 0 1.380 1.380 1.400 1.380 1.380 4,000 5,520 1.3800 0.447 0.447 0.453 0.447 0.447 12,361 0.4466 -1.43%
1998-07-17 0 1.400 1.380 1.400 1.400 1.400 180,000 255,000 1.4167 0.453 0.447 0.453 0.453 0.453 556,256 0.4584 -2.10%
1998-07-16 0 1.430 1.400 1.430 - - 0 0 - 0.463 0.453 0.463 - - 0 - 0.00%
1998-07-15 0 1.430 1.400 1.430 1.430 1.440 390,000 561,600 1.4400 0.463 0.453 0.463 0.463 0.466 1,205,221 0.4660 -0.69%
1998-07-14 0 1.440 1.420 1.440 1.440 1.460 70,000 101,000 1.4429 0.466 0.460 0.466 0.466 0.472 216,322 0.4669 -1.37%
1998-07-13 0 1.460 1.410 - - - 0 0 - 0.472 0.456 - - - 0 - 0.00%
1998-07-10 0 1.460 1.440 - - - 0 0 - 0.472 0.466 - - - 0 - 0.00%
1998-07-09 0 1.460 1.460 1.490 1.460 1.460 6,000 8,760 1.4600 0.472 0.472 0.482 0.472 0.472 18,542 0.4724 -2.01%
1998-07-08 0 1.490 1.460 1.520 - - 0 0 - 0.482 0.472 0.492 - - 0 - 0.00%
1998-07-07 0 1.490 1.460 1.500 1.460 1.500 106,000 155,340 1.4655 0.482 0.472 0.485 0.472 0.485 327,573 0.4742 -0.67%
1998-07-06 0 1.500 1.460 1.500 - - 0 0 - 0.485 0.472 0.485 - - 0 - 0.00%
1998-07-03 0 1.500 1.460 1.500 - - 0 0 - 0.485 0.472 0.485 - - 0 - 0.00%
1998-07-02 0 1.500 1.450 1.500 1.460 1.500 100,000 147,200 1.4720 0.485 0.469 0.485 0.472 0.485 309,031 0.4763 2.74%
1998-06-30 0 1.460 1.440 1.470 1.460 1.460 10,000 14,600 1.4600 0.472 0.466 0.476 0.472 0.472 30,903 0.4724 0.00%
1998-06-29 0 1.460 1.420 1.500 - - 0 0 - 0.472 0.460 0.485 - - 0 - 0.00%
1998-06-26 0 1.460 1.460 1.500 1.450 1.450 14,000 20,300 1.4500 0.472 0.472 0.485 0.469 0.469 43,264 0.4692 -1.35%
1998-06-25 0 1.480 1.480 1.500 1.480 1.480 14,000 20,720 1.4800 0.479 0.479 0.485 0.479 0.479 43,264 0.4789 5.71%
1998-06-24 0 1.400 1.400 1.440 1.360 1.360 30,000 40,800 1.3600 0.453 0.453 0.466 0.440 0.440 92,709 0.4401 2.94%
1998-06-23 0 1.360 1.360 - 1.360 1.360 10,000 13,600 1.3600 0.440 0.440 - 0.440 0.440 30,903 0.4401 0.74%
1998-06-22 0 1.350 1.320 1.430 1.350 1.350 30,000 40,500 1.3500 0.437 0.427 0.463 0.437 0.437 92,709 0.4368 -2.88%
1998-06-19 0 1.390 1.390 1.450 1.380 1.450 10,000 14,220 1.4220 0.450 0.450 0.469 0.447 0.469 30,903 0.4601 -1.42%
1998-06-18 0 1.410 1.410 1.450 1.400 1.400 20,000 28,000 1.4000 0.456 0.456 0.469 0.453 0.453 61,806 0.4530 4.44%
1998-06-17 0 1.350 1.350 - 1.300 1.300 50,000 65,000 1.3000 0.437 0.437 - 0.421 0.421 154,516 0.4207 5.47%
1998-06-16 0 1.280 - 1.280 - - 0 0 - 0.414 - 0.414 - - 0 - 0.00%
1998-06-15 0 1.280 - 1.280 1.280 1.280 114,000 145,920 1.2800 0.414 - 0.414 0.414 0.414 352,295 0.4142 -3.03%
1998-06-12 0 1.320 1.320 - 1.280 1.280 10,000 12,800 1.2800 0.427 0.427 - 0.414 0.414 30,903 0.4142 0.00%
1998-06-11 0 1.320 1.300 1.320 1.280 1.320 150,000 195,600 1.3040 0.427 0.421 0.427 0.414 0.427 463,547 0.4220 -2.22%
1998-06-10 0 1.350 1.350 - 1.330 1.400 194,000 264,700 1.3644 0.437 0.437 - 0.430 0.453 599,520 0.4415 -4.93%
1998-06-09 0 1.420 1.420 1.460 1.420 1.460 114,000 164,580 1.4437 0.460 0.460 0.472 0.460 0.472 352,295 0.4672 -4.05%
1998-06-08 0 1.480 1.460 1.480 1.480 1.500 40,000 59,600 1.4900 0.479 0.472 0.479 0.479 0.485 123,612 0.4822 -1.33%
1998-06-05 0 1.500 1.500 1.520 1.500 1.520 70,000 106,000 1.5143 0.485 0.485 0.492 0.485 0.492 216,322 0.4900 -1.96%
1998-06-04 0 1.530 1.530 - 1.530 1.530 6,000 9,180 1.5300 0.495 0.495 - 0.495 0.495 18,542 0.4951 -1.92%
1998-06-03 0 1.560 1.540 - 1.530 1.560 70,000 108,300 1.5471 0.505 0.498 - 0.495 0.505 216,322 0.5006 0.65%
1998-06-02 0 1.550 1.520 1.600 1.540 1.560 70,000 108,400 1.5486 0.502 0.492 0.518 0.498 0.505 216,322 0.5011 -0.64%
1998-06-01 0 1.560 1.560 1.600 1.560 1.560 18,000 28,080 1.5600 0.505 0.505 0.518 0.505 0.505 55,626 0.5048 -0.64%
1998-05-29 0 1.570 1.570 1.580 1.540 1.540 20,000 30,800 1.5400 0.508 0.508 0.511 0.498 0.498 61,806 0.4983 -0.63%
1998-05-28 0 1.580 - 1.580 1.580 1.580 12,000 18,960 1.5800 0.511 - 0.511 0.511 0.511 37,084 0.5113 -1.25%
1998-05-27 0 1.600 1.580 1.620 1.600 1.660 180,000 292,800 1.6267 0.518 0.511 0.524 0.518 0.537 556,256 0.5264 -4.76%
1998-05-26 0 1.680 1.660 1.690 1.680 1.690 80,000 134,700 1.6838 0.544 0.537 0.547 0.544 0.547 247,225 0.5448 -1.18%
1998-05-25 0 1.700 1.690 1.710 1.700 1.700 20,994 35,660 1.6986 0.550 0.547 0.553 0.550 0.550 64,878 0.5496 -0.58%
1998-05-22 0 1.710 1.690 1.720 1.700 1.710 208,000 353,700 1.7005 0.553 0.547 0.557 0.550 0.553 642,785 0.5503 0.00%
1998-05-21 0 1.710 1.680 1.710 1.670 1.710 114,000 193,060 1.6935 0.553 0.544 0.553 0.540 0.553 352,295 0.5480 2.27%
1998-05-20 0 1.700 1.690 1.700 1.680 1.700 80,000 135,100 1.6888 0.541 0.538 0.541 0.535 0.541 251,365 0.5375 1.80%
1998-05-19 0 1.670 1.670 1.690 1.660 1.700 169,849 285,978 1.6837 0.531 0.531 0.538 0.528 0.541 533,676 0.5359 -2.91%
1998-05-18 0 1.720 - 1.730 1.710 1.720 92,000 158,120 1.7187 0.547 - 0.551 0.544 0.547 289,070 0.5470 -0.58%
1998-05-15 0 1.730 1.680 1.740 1.700 1.730 214,000 367,200 1.7159 0.551 0.535 0.554 0.541 0.551 672,401 0.5461 -1.14%
1998-05-14 0 1.750 1.700 1.750 1.710 1.750 212,363 366,484 1.7257 0.557 0.541 0.557 0.544 0.557 667,258 0.5492 1.74%
1998-05-13 0 1.720 1.660 1.740 1.680 1.720 92,000 155,940 1.6950 0.547 0.528 0.554 0.535 0.547 289,070 0.5395 -1.15%
1998-05-12 0 1.740 1.720 1.770 1.740 1.740 30,000 52,200 1.7400 0.554 0.547 0.563 0.554 0.554 94,262 0.5538 -2.25%
1998-05-11 0 1.780 1.740 1.780 - - 200,000 356,000 1.7800 0.567 0.554 0.567 - - 628,413 0.5665 0.00%
1998-05-08 0 1.780 1.780 1.800 1.750 1.750 50,000 87,500 1.7500 0.567 0.567 0.573 0.557 0.557 157,103 0.5570 2.30%
1998-05-07 0 1.740 1.740 1.800 1.700 1.750 30,000 51,500 1.7167 0.554 0.554 0.573 0.541 0.557 94,262 0.5464 0.00%
1998-05-06 0 1.740 1.740 1.800 - - 0 0 - 0.554 0.554 0.573 - - 0 - 2.35%
1998-05-05 0 1.700 - 1.790 1.700 1.800 106,000 183,520 1.7313 0.541 - 0.570 0.541 0.573 333,059 0.5510 -2.86%
1998-05-04 0 1.750 - 1.810 1.750 1.800 40,000 70,800 1.7700 0.557 - 0.576 0.557 0.573 125,683 0.5633 -3.31%
1998-05-01 0 1.810 1.730 1.820 1.770 1.810 62,000 110,520 1.7826 0.576 0.551 0.579 0.563 0.576 194,808 0.5673 2.84%
1998-04-30 0 1.760 1.720 1.800 1.730 1.780 167,818 294,338 1.7539 0.560 0.547 0.573 0.551 0.567 527,295 0.5582 1.15%
1998-04-29 0 1.740 1.640 1.750 1.680 1.740 88,000 150,120 1.7059 0.554 0.522 0.557 0.535 0.554 276,502 0.5429 0.00%
1998-04-28 0 1.740 1.740 1.760 1.720 1.720 20,000 34,400 1.7200 0.554 0.554 0.560 0.547 0.547 62,841 0.5474 1.16%
1998-04-27 0 1.720 1.700 1.750 1.720 1.780 60,000 105,000 1.7500 0.547 0.541 0.557 0.547 0.567 188,524 0.5570 -3.37%
1998-04-24 0 1.780 1.750 1.780 1.780 1.780 20,000 35,600 1.7800 0.567 0.557 0.567 0.567 0.567 62,841 0.5665 0.00%
1998-04-23 0 1.780 1.780 1.820 1.780 1.780 18,000 32,040 1.7800 0.567 0.567 0.579 0.567 0.567 56,557 0.5665 -1.11%
1998-04-22 0 1.800 1.780 1.810 1.800 1.820 50,000 90,400 1.8080 0.573 0.567 0.576 0.573 0.579 157,103 0.5754 2.86%
1998-04-21 0 1.750 1.750 1.800 1.750 1.800 74,000 131,900 1.7824 0.557 0.557 0.573 0.557 0.573 232,513 0.5673 -2.78%
1998-04-20 0 1.800 1.780 1.800 1.800 1.800 22,000 39,600 1.8000 0.573 0.567 0.573 0.573 0.573 69,125 0.5729 -1.64%
1998-04-17 0 1.830 1.800 1.830 1.830 1.830 2,000 3,660 1.8300 0.582 0.573 0.582 0.582 0.582 6,284 0.5824 0.00%
1998-04-16 0 1.830 1.800 1.850 - - 0 0 - 0.582 0.573 0.589 - - 0 - 0.00%
1998-04-15 0 1.830 1.800 1.860 1.830 1.850 40,000 73,600 1.8400 0.582 0.573 0.592 0.582 0.589 125,683 0.5856 -1.08%
1998-04-14 0 1.850 1.830 1.870 1.840 1.850 50,000 92,300 1.8460 0.589 0.582 0.595 0.586 0.589 157,103 0.5875 2.78%
1998-04-09 0 1.800 1.780 1.830 1.800 1.800 284,000 511,200 1.8000 0.573 0.567 0.582 0.573 0.573 892,346 0.5729 0.00%
1998-04-08 0 1.800 1.800 1.830 1.670 1.840 124,000 221,360 1.7852 0.573 0.573 0.582 0.531 0.586 389,616 0.5681 7.14%
1998-04-07 0 1.680 1.670 1.680 1.700 1.700 12,000 20,400 1.7000 0.535 0.531 0.535 0.541 0.541 37,705 0.5410 -6.67%
1998-04-03 0 1.800 1.740 1.800 1.800 1.860 434,000 787,780 1.8152 0.573 0.554 0.573 0.573 0.592 1,363,655 0.5777 -3.23%
1998-04-02 0 1.860 - 1.860 - - 0 0 - 0.592 - 0.592 - - 0 - -0.53%
1998-04-01 0 1.870 - 1.900 1.830 1.900 390,000 725,840 1.8611 0.595 - 0.605 0.582 0.605 1,225,405 0.5923 0.00%
1998-03-31 0 1.870 1.870 1.930 1.870 1.900 188,000 352,400 1.8745 0.595 0.595 0.614 0.595 0.605 590,708 0.5966 0.00%
1998-03-30 0 1.870 1.770 - 1.730 1.870 620,181 1,093,164 1.7627 0.595 0.563 - 0.551 0.595 1,948,648 0.5610 8.09%
1998-03-27 0 1.730 1.730 1.790 1.670 1.870 246,000 429,840 1.7473 0.551 0.551 0.570 0.531 0.595 772,947 0.5561 -10.36%
1998-03-26 0 1.930 1.910 1.940 - - 0 0 - 0.614 0.608 0.617 - - 0 - 0.00%
1998-03-25 0 1.930 1.930 1.990 1.930 1.930 10,000 19,300 1.9300 0.614 0.614 0.633 0.614 0.614 31,421 0.6142 1.05%
1998-03-24 0 1.910 1.910 1.950 1.900 1.900 16,000 30,400 1.9000 0.608 0.608 0.621 0.605 0.605 50,273 0.6047 0.53%
1998-03-23 0 1.900 1.900 1.940 - - 0 0 - 0.605 0.605 0.617 - - 0 - 0.00%
1998-03-20 0 1.900 1.900 2.000 - - 0 0 - 0.605 0.605 0.637 - - 0 - 0.00%
1998-03-19 0 1.900 1.900 1.950 1.870 1.900 70,000 131,340 1.8763 0.605 0.605 0.621 0.595 0.605 219,944 0.5972 -0.52%
1998-03-18 0 1.910 1.910 1.990 - - 0 0 - 0.608 0.608 0.633 - - 0 - 0.00%
1998-03-17 0 1.910 1.900 1.950 1.900 1.910 64,000 122,100 1.9078 0.608 0.605 0.621 0.605 0.608 201,092 0.6072 0.00%
1998-03-16 0 1.910 1.910 1.980 - - 0 0 - 0.608 0.608 0.630 - - 0 - 0.53%
1998-03-13 0 1.900 1.890 1.940 - - 0 0 - 0.605 0.602 0.617 - - 0 - 0.00%
1998-03-12 0 1.900 1.890 1.940 1.900 1.900 40,000 76,000 1.9000 0.605 0.602 0.617 0.605 0.605 125,683 0.6047 0.00%
1998-03-11 0 1.900 1.890 - - - 0 0 - 0.605 0.602 - - - 0 - 0.00%
1998-03-10 0 1.900 1.900 2.000 1.900 1.900 30,000 57,000 1.9000 0.605 0.605 0.637 0.605 0.605 94,262 0.6047 -1.55%
1998-03-09 0 1.930 1.920 1.980 1.930 1.930 20,001 38,602 1.9300 0.614 0.611 0.630 0.614 0.614 62,844 0.6142 -2.03%
1998-03-06 0 1.970 - 1.970 - - 0 0 - 0.627 - 0.627 - - 0 - -1.50%
1998-03-05 0 2.000 - 2.000 - - 0 0 - 0.637 - 0.637 - - 0 - 0.00%
1998-03-04 0 2.000 - 2.000 2.000 2.000 8,000 16,000 2.0000 0.637 - 0.637 0.637 0.637 25,137 0.6365 0.50%
1998-03-03 0 1.990 1.950 2.000 - - 0 0 - 0.633 0.621 0.637 - - 0 - 0.00%
1998-03-02 0 1.990 1.970 2.000 1.970 2.025 246,010 494,459 2.0099 0.633 0.627 0.637 0.627 0.644 772,979 0.6397 1.02%
1998-02-27 0 1.970 1.950 1.970 1.930 2.000 320,000 627,120 1.9598 0.627 0.621 0.627 0.614 0.637 1,005,460 0.6237 0.51%
1998-02-26 0 1.960 1.960 2.000 1.850 1.960 182,181 347,206 1.9058 0.624 0.624 0.637 0.589 0.624 572,424 0.6066 5.38%
1998-02-25 0 1.860 1.830 - 1.900 1.900 8,000 15,200 1.9000 0.592 0.582 - 0.605 0.605 25,137 0.6047 0.00%
1998-02-24 0 1.860 - 1.900 - - 0 0 - 0.592 - 0.605 - - 0 - 0.00%
1998-02-23 0 1.860 1.820 1.860 1.860 1.860 150,000 283,000 1.8867 0.592 0.579 0.592 0.592 0.592 471,309 0.6005 -2.11%
1998-02-20 0 1.900 - 1.900 1.880 1.900 22,000 41,560 1.8891 0.605 - 0.605 0.598 0.605 69,125 0.6012 1.06%
1998-02-19 0 1.880 - 1.900 1.880 1.930 40,000 76,200 1.9050 0.598 - 0.605 0.598 0.614 125,683 0.6063 -1.05%
1998-02-18 0 1.900 - 1.930 - - 0 0 - 0.605 - 0.614 - - 0 - 0.00%
1998-02-17 0 1.900 1.860 1.900 1.860 1.900 32,000 59,680 1.8650 0.605 0.592 0.605 0.592 0.605 100,546 0.5936 0.00%
1998-02-16 0 1.900 - 1.940 - - 0 0 - 0.605 - 0.617 - - 0 - 0.00%
1998-02-13 0 1.900 - 1.900 - - 0 0 - 0.605 - 0.605 - - 0 - 0.00%
1998-02-12 0 1.900 1.830 1.940 1.900 1.900 14,353 27,242 1.8980 0.605 0.582 0.617 0.605 0.605 45,098 0.6041 -3.06%
1998-02-11 0 1.960 1.910 1.960 1.910 2.000 144,000 280,840 1.9503 0.624 0.608 0.624 0.608 0.637 452,457 0.6207 -0.51%
1998-02-10 0 1.970 - 1.990 - - 0 0 - 0.627 - 0.633 - - 0 - 0.00%
1998-02-09 0 1.970 1.930 1.980 1.880 1.980 156,000 299,380 1.9191 0.627 0.614 0.630 0.598 0.630 490,162 0.6108 2.60%
1998-02-06 0 1.920 1.900 - 1.900 1.920 50,000 95,400 1.9080 0.611 0.605 - 0.605 0.611 157,103 0.6072 3.23%
1998-02-05 0 1.860 1.860 1.900 - - 181 326 1.8011 0.592 0.592 0.605 - - 569 0.5732 0.00%
1998-02-04 0 1.860 1.860 1.930 1.860 1.900 102,000 191,720 1.8796 0.592 0.592 0.614 0.592 0.605 320,490 0.5982 1.09%
1998-02-03 0 1.840 1.820 1.860 1.770 1.840 82,000 148,980 1.8168 0.586 0.579 0.592 0.563 0.586 257,649 0.5782 6.36%
1998-02-02 0 1.730 1.660 1.730 1.670 1.730 80,000 135,700 1.6963 0.551 0.528 0.551 0.531 0.551 251,365 0.5399 7.45%
1998-01-27 0 1.610 1.610 1.650 1.570 1.610 140,000 220,980 1.5784 0.512 0.512 0.525 0.500 0.512 439,889 0.5024 2.55%
1998-01-26 0 1.570 1.570 1.600 1.570 1.570 119,937 188,185 1.5690 0.500 0.500 0.509 0.500 0.500 376,850 0.4994 -0.63%
1998-01-23 0 1.580 - 1.580 1.580 1.580 232,000 366,560 1.5800 0.503 - 0.503 0.503 0.503 728,959 0.5029 0.00%
1998-01-22 0 1.580 1.580 1.590 1.580 1.600 676,000 1,069,440 1.5820 0.503 0.503 0.506 0.503 0.509 2,124,034 0.5035 1.28%
1998-01-21 0 1.560 1.560 1.600 1.490 1.560 129,635 197,433 1.5230 0.496 0.496 0.509 0.474 0.496 407,321 0.4847 8.33%
1998-01-20 0 1.440 1.410 1.460 1.370 1.450 116,000 163,920 1.4131 0.458 0.449 0.465 0.436 0.461 364,479 0.4497 8.27%
1998-01-19 0 1.330 1.350 1.360 1.320 1.400 2,972,000 3,948,280 1.3285 0.423 0.430 0.433 0.420 0.446 9,338,211 0.4228 0.76%
1998-01-16 0 1.320 - 1.370 1.320 1.600 528,000 762,480 1.4441 0.420 - 0.436 0.420 0.509 1,659,009 0.4596 -15.38%
1998-01-15 0 1.560 1.520 1.600 1.560 1.660 294,000 475,440 1.6171 0.496 0.484 0.509 0.496 0.528 923,766 0.5147 -7.14%
1998-01-14 0 1.680 1.660 1.750 1.680 1.760 136,000 232,740 1.7113 0.535 0.528 0.557 0.535 0.560 427,321 0.5446 -1.18%
1998-01-13 0 1.700 - 1.700 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1998-01-12 0 1.700 - 1.700 1.700 1.800 12,000 20,960 1.7467 0.541 - 0.541 0.541 0.573 37,705 0.5559 -7.61%
1998-01-09 0 1.840 1.840 1.910 1.840 1.960 74,000 140,860 1.9035 0.586 0.586 0.608 0.586 0.624 232,513 0.6058 -8.00%
1998-01-08 0 2.000 - 2.000 - - 0 0 - 0.637 - 0.637 - - 0 - -2.44%
1998-01-07 0 2.050 - 2.050 - - 38,000 77,900 2.0500 0.652 - 0.652 - - 119,398 0.6524 0.00%
1998-01-06 0 2.050 - 2.100 - - 0 0 - 0.652 - 0.668 - - 0 - 0.00%
1998-01-05 0 2.050 - 2.050 - - 0 0 - 0.652 - 0.652 - - 0 - 0.00%
1998-01-02 0 2.050 - 2.075 - - 0 0 - 0.652 - 0.660 - - 0 - 0.00%
1997-12-31 0 2.050 2.000 2.100 - - 0 0 - 0.652 0.637 0.668 - - 0 - 0.00%
1997-12-30 0 2.050 2.050 2.075 2.000 2.050 90,000 180,500 2.0056 0.652 0.652 0.660 0.637 0.652 282,786 0.6383 4.06%
1997-12-29 0 1.970 1.970 - - - 0 0 - 0.627 0.627 - - - 0 - 0.00%
1997-12-24 0 1.970 1.940 2.000 - - 0 0 - 0.627 0.617 0.637 - - 0 - 0.00%
1997-12-23 0 1.970 1.970 2.000 1.940 1.980 126,224 247,630 1.9618 0.627 0.627 0.637 0.617 0.630 396,604 0.6244 1.55%
1997-12-22 0 1.940 1.930 1.960 1.940 1.960 44,000 85,640 1.9464 0.617 0.614 0.624 0.617 0.624 138,251 0.6195 -3.00%
1997-12-19 0 2.000 2.000 2.075 2.000 2.000 32,000 64,000 2.0000 0.637 0.637 0.660 0.637 0.637 100,546 0.6365 0.00%
1997-12-18 0 2.000 2.000 2.125 2.000 2.000 232,000 464,000 2.0000 0.637 0.637 0.676 0.637 0.637 728,959 0.6365 -5.88%
1997-12-17 0 2.125 - 2.150 2.125 2.125 70,000 148,750 2.1250 0.676 - 0.684 0.676 0.676 219,944 0.6763 -1.16%
1997-12-16 0 2.150 - 2.150 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
1997-12-15 0 2.150 - 2.150 2.150 2.150 2,000 4,300 2.1500 0.684 - 0.684 0.684 0.684 6,284 0.6843 0.00%
1997-12-12 0 2.150 - 2.200 - - 0 0 - 0.684 - 0.700 - - 0 - 0.00%
1997-12-11 0 2.150 - 2.150 - - 0 0 - 0.684 - 0.684 - - 0 - 0.00%
1997-12-10 0 2.150 2.075 2.200 - - 0 0 - 0.684 0.660 0.700 - - 0 - 0.00%
1997-12-09 0 2.150 2.150 2.250 2.150 2.150 14,000 30,100 2.1500 0.684 0.684 0.716 0.684 0.684 43,989 0.6843 0.00%
1997-12-08 0 2.150 2.000 2.150 2.100 2.200 120,000 257,500 2.1458 0.684 0.637 0.684 0.668 0.700 377,048 0.6829 -1.15%
1997-12-05 0 2.175 2.175 2.225 2.150 2.325 332,000 747,900 2.2527 0.692 0.692 0.708 0.684 0.740 1,043,165 0.7170 -3.33%
1997-12-04 0 2.250 2.225 2.275 2.050 2.300 694,000 1,533,850 2.2102 0.716 0.708 0.724 0.652 0.732 2,180,592 0.7034 9.76%
1997-12-03 0 2.050 2.000 2.075 1.980 2.050 586,000 1,179,130 2.0122 0.652 0.637 0.660 0.630 0.652 1,841,249 0.6404 4.06%
1997-12-02 0 1.970 1.970 1.980 1.950 1.970 644,000 1,268,540 1.9698 0.627 0.627 0.630 0.621 0.627 2,023,488 0.6269 3.68%
1997-12-01 0 1.900 1.880 1.950 1.900 1.960 470,000 905,200 1.9260 0.605 0.598 0.621 0.605 0.624 1,476,770 0.6130 -3.06%
1997-11-28 0 1.960 - 1.960 - - 0 0 - 0.624 - 0.624 - - 0 - -0.51%
1997-11-27 0 1.970 1.920 1.970 1.920 2.000 390,727 770,968 1.9732 0.627 0.611 0.627 0.611 0.637 1,227,689 0.6280 -0.51%
1997-11-26 0 1.980 1.940 1.980 1.950 2.000 694,000 1,366,420 1.9689 0.630 0.617 0.630 0.621 0.637 2,180,592 0.6266 0.00%
1997-11-25 0 1.980 1.970 2.000 1.980 2.000 170,000 338,440 1.9908 0.630 0.627 0.637 0.630 0.637 534,151 0.6336 -2.22%
1997-11-24 0 2.025 1.980 2.025 2.000 2.025 312,000 628,050 2.0130 0.644 0.630 0.644 0.637 0.644 980,324 0.6407 -3.57%
1997-11-21 0 2.100 2.025 2.100 - - 0 0 - 0.668 0.644 0.668 - - 0 - 0.00%
1997-11-20 0 2.100 2.000 2.100 2.000 2.100 614,000 1,231,400 2.0055 0.668 0.637 0.668 0.637 0.668 1,929,227 0.6383 5.00%
1997-11-19 0 2.000 2.000 2.100 2.000 2.000 180,000 360,000 2.0000 0.637 0.637 0.668 0.637 0.637 565,571 0.6365 -2.44%
1997-11-18 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 0.652 0.652 0.668 0.652 0.652 157,103 0.6524 -1.20%
1997-11-17 0 2.075 2.075 2.100 2.050 2.075 525,972 1,057,144 2.0099 0.660 0.660 0.668 0.652 0.660 1,652,637 0.6397 2.47%
1997-11-14 0 2.025 2.025 2.100 2.025 2.125 140,000 289,250 2.0661 0.644 0.644 0.668 0.644 0.676 439,889 0.6576 -3.57%
1997-11-13 0 2.100 2.025 2.125 2.025 2.100 86,000 174,900 2.0337 0.668 0.644 0.676 0.644 0.668 270,217 0.6473 2.44%
1997-11-12 0 2.050 2.050 2.125 2.000 2.075 166,000 339,550 2.0455 0.652 0.652 0.676 0.637 0.660 521,582 0.6510 -3.53%
1997-11-11 0 2.125 2.075 2.125 1.990 2.200 434,000 918,100 2.1154 0.676 0.660 0.676 0.633 0.700 1,363,655 0.6733 6.78%
1997-11-10 0 1.990 2.000 2.025 1.990 2.000 206,000 411,840 1.9992 0.633 0.637 0.644 0.633 0.637 647,265 0.6363 -2.93%
1997-11-07 0 2.050 2.050 2.075 2.025 2.075 70,000 142,750 2.0393 0.652 0.652 0.660 0.644 0.660 219,944 0.6490 -3.53%
1997-11-06 0 2.125 2.100 2.200 2.100 2.200 256,000 547,400 2.1383 0.676 0.668 0.700 0.668 0.700 804,368 0.6805 -2.30%
1997-11-05 0 2.175 2.150 2.200 2.125 2.200 140,000 302,500 2.1607 0.692 0.684 0.700 0.676 0.700 439,889 0.6877 1.16%
1997-11-04 0 2.150 2.150 2.200 2.150 2.300 636,000 1,436,900 2.2593 0.684 0.684 0.700 0.684 0.732 1,998,352 0.7190 -2.27%
1997-11-03 0 2.200 2.200 2.300 2.050 2.200 70,000 151,000 2.1571 0.700 0.700 0.732 0.652 0.700 219,944 0.6865 4.76%
1997-10-31 0 2.100 2.050 2.100 2.000 2.100 494,000 1,005,500 2.0354 0.668 0.652 0.668 0.637 0.668 1,552,179 0.6478 5.00%
1997-10-30 0 2.000 2.000 2.025 2.000 2.050 188,000 376,400 2.0021 0.637 0.637 0.644 0.637 0.652 590,708 0.6372 -4.76%
1997-10-29 0 2.100 2.050 2.125 2.000 2.150 210,000 433,250 2.0631 0.668 0.652 0.676 0.637 0.684 659,833 0.6566 2.44%
1997-10-28 0 2.050 2.000 2.075 1.940 2.050 623,030 1,233,006 1.9790 0.652 0.637 0.660 0.617 0.652 1,957,599 0.6299 -2.38%
1997-10-27 0 2.100 2.100 2.300 2.075 2.175 377,156 795,454 2.1091 0.668 0.668 0.732 0.660 0.692 1,185,048 0.6712 -2.33%
1997-10-24 0 2.150 2.125 2.200 2.050 2.200 384,000 815,500 2.1237 0.684 0.676 0.700 0.652 0.700 1,206,552 0.6759 6.17%
1997-10-23 0 2.025 2.025 2.100 2.000 2.200 598,000 1,214,750 2.0314 0.644 0.644 0.668 0.637 0.700 1,878,954 0.6465 -15.62%
1997-10-22 0 2.400 2.300 2.450 2.400 2.600 542,000 1,336,050 2.4650 0.764 0.732 0.780 0.764 0.827 1,702,998 0.7845 -7.69%
1997-10-21 0 2.600 2.600 2.675 2.600 2.775 1,098,000 2,924,550 2.6635 0.827 0.827 0.851 0.827 0.883 3,449,985 0.8477 -2.80%
1997-10-20 0 2.675 2.675 2.800 2.650 2.875 218,000 582,200 2.6706 0.851 0.851 0.891 0.843 0.915 684,970 0.8500 -3.60%
1997-10-17 0 2.775 2.750 2.775 2.750 2.875 108,000 299,500 2.7731 0.883 0.875 0.883 0.875 0.915 339,343 0.8826 3.74%
1997-10-16 0 2.675 2.675 2.750 2.575 2.725 166,000 446,650 2.6907 0.851 0.851 0.875 0.820 0.867 521,582 0.8563 0.00%
1997-10-15 0 2.675 2.650 2.675 2.600 2.775 618,000 1,668,850 2.7004 0.851 0.843 0.851 0.827 0.883 1,941,795 0.8594 -6.14%
1997-10-14 0 2.850 2.850 2.900 2.850 2.900 282,000 809,300 2.8699 0.907 0.907 0.923 0.907 0.923 886,062 0.9134 -1.72%
1997-10-13 0 2.900 2.900 2.975 2.850 2.900 374,000 1,082,750 2.8951 0.923 0.923 0.947 0.907 0.923 1,175,132 0.9214 0.00%
1997-10-09 0 2.900 2.825 2.900 2.900 3.100 1,539,090 4,544,207 2.9525 0.923 0.899 0.923 0.923 0.987 4,835,918 0.9397 -9.37%
1997-10-08 0 3.200 3.150 3.300 3.200 3.350 148,000 486,400 3.2865 1.018 1.003 1.050 1.018 1.066 465,025 1.0460 -3.24%
1997-10-07 0 3.375 3.375 3.425 3.375 3.425 80,000 271,600 3.3950 1.052 1.052 1.068 1.052 1.068 256,534 1.0587 -3.57%
1997-10-06 0 3.500 3.450 3.500 3.500 3.525 52,000 182,050 3.5010 1.091 1.076 1.091 1.091 1.099 166,747 1.0918 -0.71%
1997-10-03 0 3.525 3.500 3.550 3.500 3.550 162,000 572,150 3.5318 1.099 1.091 1.107 1.091 1.107 519,481 1.1014 0.71%
1997-09-30 0 3.500 3.500 3.575 3.500 3.500 10,000 35,000 3.5000 1.091 1.091 1.115 1.091 1.091 32,067 1.0915 0.00%
1997-09-29 0 3.500 3.475 3.500 3.500 3.500 106,864 373,851 3.4984 1.091 1.084 1.091 1.091 1.091 342,678 1.0910 0.00%
1997-09-26 0 3.500 3.400 3.500 3.500 3.550 20,000 70,500 3.5250 1.091 1.060 1.091 1.091 1.107 64,133 1.0993 -1.41%
1997-09-25 0 3.550 3.450 3.550 3.300 3.550 226,000 768,250 3.3993 1.107 1.076 1.107 1.029 1.107 724,708 1.0601 9.23%
1997-09-24 0 3.250 3.225 3.250 3.200 3.400 379,090 1,218,529 3.2144 1.014 1.006 1.014 0.998 1.060 1,215,617 1.0024 -1.52%
1997-09-23 0 3.300 3.250 3.300 3.200 3.450 415,000 1,415,000 3.4096 1.029 1.014 1.029 0.998 1.076 1,330,769 1.0633 -1.49%
1997-09-22 0 3.350 3.350 3.500 3.350 3.500 102,000 346,500 3.3971 1.045 1.045 1.091 1.045 1.091 327,080 1.0594 -4.96%
1997-09-19 0 3.525 3.500 3.525 3.525 3.650 406,000 1,443,700 3.5559 1.099 1.091 1.099 1.099 1.138 1,301,909 1.1089 -2.08%
1997-09-18 0 3.600 3.550 3.625 3.525 3.700 278,000 992,500 3.5701 1.123 1.107 1.130 1.099 1.154 891,455 1.1133 -2.70%
1997-09-16 0 3.700 3.550 3.700 3.550 3.700 300,000 1,068,850 3.5628 1.154 1.107 1.154 1.107 1.154 962,001 1.1111 2.07%
1997-09-15 0 3.625 3.625 3.650 3.625 3.775 758,000 2,805,850 3.7016 1.130 1.130 1.138 1.130 1.177 2,430,657 1.1544 -2.03%
1997-09-12 0 3.700 3.650 3.725 3.600 3.700 434,545 1,589,880 3.6587 1.154 1.138 1.162 1.123 1.154 1,393,443 1.1410 2.78%
1997-09-11 0 3.600 3.575 3.600 3.600 3.700 278,000 1,009,200 3.6302 1.123 1.115 1.123 1.123 1.154 891,455 1.1321 -4.00%
1997-09-10 0 3.750 3.700 3.750 3.700 3.800 754,000 2,821,000 3.7414 1.169 1.154 1.169 1.154 1.185 2,417,830 1.1667 -0.66%
1997-09-09 0 3.775 3.750 3.775 3.725 3.900 850,000 3,213,200 3.7802 1.177 1.169 1.177 1.162 1.216 2,725,671 1.1789 -1.95%
1997-09-08 0 3.850 3.825 3.850 3.825 3.975 690,000 2,692,250 3.9018 1.201 1.193 1.201 1.193 1.240 2,212,603 1.2168 -0.65%
1997-09-05 0 3.875 3.875 3.900 3.600 3.900 1,083,272 4,136,406 3.8184 1.208 1.208 1.216 1.123 1.216 3,473,697 1.1908 7.64%
1997-09-04 0 3.600 3.600 3.775 3.600 3.775 960,657 3,555,984 3.7016 1.123 1.123 1.177 1.123 1.177 3,080,511 1.1543 -5.88%
1997-09-03 0 3.825 3.800 3.825 3.800 4.100 1,724,000 6,737,400 3.9080 1.193 1.185 1.193 1.185 1.279 5,528,301 1.2187 3.38%
1997-09-02 0 3.700 3.600 3.750 3.300 4.300 2,456,000 9,120,250 3.7135 1.154 1.123 1.169 1.029 1.341 7,875,585 1.1580 -11.90%
1997-09-01 0 4.200 - 4.200 4.150 4.900 6,558,909 30,540,541 4.6563 1.310 - 1.310 1.294 1.528 21,032,266 1.4521 -2.89%
1997-08-29 0 4.325 4.325 4.350 3.700 4.400 6,590,000 26,922,700 4.0854 1.349 1.349 1.357 1.154 1.372 21,131,964 1.2740 12.34%
1997-08-28 0 3.850 3.775 3.850 3.550 3.900 2,782,238 10,324,963 3.7110 1.201 1.177 1.201 1.107 1.216 8,921,723 1.1573 8.45%
1997-08-27 0 3.550 3.525 3.550 3.525 3.650 202,000 717,850 3.5537 1.107 1.099 1.107 1.099 1.138 647,748 1.1082 -1.39%
1997-08-26 0 3.600 3.550 3.600 3.550 3.700 1,064,000 3,837,450 3.6066 1.123 1.107 1.123 1.107 1.154 3,411,898 1.1247 0.70%
1997-08-25 0 3.575 3.575 3.600 3.400 3.675 952,000 3,397,600 3.5689 1.115 1.115 1.123 1.060 1.146 3,052,751 1.1130 4.38%
1997-08-22 0 3.425 3.425 3.450 3.400 3.450 268,000 919,500 3.4310 1.068 1.068 1.076 1.060 1.076 859,388 1.0699 0.74%
1997-08-21 0 3.400 3.400 3.475 3.400 3.700 1,342,000 4,798,700 3.5758 1.060 1.060 1.084 1.060 1.154 4,303,353 1.1151 -5.56%
1997-08-20 0 3.600 3.575 3.600 3.350 3.700 3,089,874 11,187,501 3.6207 1.123 1.115 1.123 1.045 1.154 9,908,210 1.1291 9.09%
1997-08-19 0 3.300 3.250 3.300 3.250 3.400 364,000 1,198,950 3.2938 1.029 1.014 1.029 1.014 1.060 1,167,228 1.0272 -2.94%
1997-08-15 0 3.400 3.400 3.450 3.400 3.500 597,150 2,066,288 3.4602 1.060 1.060 1.076 1.060 1.091 1,914,864 1.0791 -0.73%
1997-08-14 0 3.425 3.400 3.475 3.400 3.500 728,181 2,499,938 3.4331 1.068 1.060 1.084 1.060 1.091 2,335,037 1.0706 1.48%
1997-08-13 0 3.375 3.375 3.400 3.350 3.400 280,594 946,051 3.3716 1.052 1.052 1.060 1.045 1.060 899,773 1.0514 0.00%
1997-08-12 0 3.375 3.375 3.400 3.375 3.400 502,909 1,703,059 3.3864 1.052 1.052 1.060 1.052 1.060 1,612,664 1.0561 1.50%
1997-08-11 0 3.325 3.325 3.350 3.325 3.375 132,000 440,650 3.3383 1.037 1.037 1.045 1.037 1.052 423,281 1.0410 -1.48%
1997-08-08 0 3.375 3.375 3.400 3.375 3.425 850,300 2,885,525 3.3935 1.052 1.052 1.060 1.052 1.068 2,726,633 1.0583 -0.74%
1997-08-07 0 3.400 3.400 3.425 3.400 3.475 704,000 2,399,050 3.4077 1.060 1.060 1.068 1.060 1.084 2,257,497 1.0627 -1.45%
1997-08-06 0 3.450 3.450 3.475 3.400 3.475 486,228 1,676,502 3.4480 1.076 1.076 1.084 1.060 1.084 1,559,173 1.0753 1.47%
1997-08-05 0 3.400 3.375 3.400 3.350 3.450 734,000 2,478,250 3.3764 1.060 1.052 1.060 1.045 1.076 2,353,697 1.0529 0.74%
1997-08-04 0 3.375 3.350 3.400 3.350 3.450 680,000 2,304,200 3.3885 1.052 1.045 1.060 1.045 1.076 2,180,537 1.0567 0.00%
1997-08-01 0 3.375 3.375 3.425 3.375 3.450 501,119 1,710,487 3.4133 1.052 1.052 1.068 1.052 1.076 1,606,924 1.0644 -2.17%
1997-07-31 0 3.450 3.425 3.450 3.400 3.475 755,636 2,586,499 3.4229 1.076 1.068 1.076 1.060 1.084 2,423,076 1.0674 -0.72%
1997-07-30 0 3.475 3.450 3.500 3.375 3.475 1,130,000 3,877,450 3.4314 1.084 1.076 1.091 1.052 1.084 3,623,539 1.0701 3.73%
1997-07-29 0 3.350 3.350 3.400 3.350 3.450 1,580,296 5,390,678 3.4112 1.045 1.045 1.060 1.045 1.076 5,067,490 1.0638 0.00%
1997-07-28 0 3.350 3.350 3.375 3.275 3.350 512,000 1,697,900 3.3162 1.045 1.045 1.052 1.021 1.045 1,641,816 1.0342 2.29%
1997-07-25 0 3.275 3.275 3.350 3.275 3.325 308,000 1,009,150 3.2765 1.021 1.021 1.045 1.021 1.037 987,655 1.0218 -1.50%
1997-07-24 0 3.325 3.325 3.375 3.325 3.400 387,666 1,296,381 3.3441 1.037 1.037 1.052 1.037 1.060 1,243,117 1.0428 -2.21%
1997-07-23 0 3.400 3.375 3.400 3.400 3.550 260,000 889,500 3.4212 1.060 1.052 1.060 1.060 1.107 833,735 1.0669 0.74%
1997-07-22 0 3.375 3.325 3.375 3.350 3.475 612,000 2,076,450 3.3929 1.052 1.037 1.052 1.045 1.084 1,962,483 1.0581 1.50%
1997-07-21 0 3.325 3.325 3.350 3.325 3.400 1,060,000 3,562,400 3.3608 1.037 1.037 1.045 1.037 1.060 3,399,072 1.0481 0.00%
1997-07-18 0 3.325 3.250 3.325 3.200 3.500 3,283,338 10,946,492 3.3340 1.037 1.014 1.037 0.998 1.091 10,528,586 1.0397 3.10%
1997-07-17 0 3.225 3.225 3.325 3.225 3.500 2,068,642 6,980,737 3.3746 1.006 1.006 1.037 1.006 1.091 6,633,455 1.0524 -6.52%
1997-07-16 0 3.450 3.450 3.475 3.450 3.725 4,184,539 15,116,405 3.6124 1.076 1.076 1.084 1.076 1.162 13,418,441 1.1265 -2.82%
1997-07-15 0 3.550 3.525 3.550 3.325 3.650 3,946,620 13,937,552 3.5315 1.107 1.099 1.107 1.037 1.138 12,655,513 1.1013 7.58%
1997-07-14 0 3.300 3.275 3.300 3.275 3.400 1,998,545 6,659,008 3.3319 1.029 1.021 1.029 1.021 1.060 6,408,677 1.0391 0.76%
1997-07-11 0 3.275 3.250 3.275 3.075 3.300 1,088,021 3,543,363 3.2567 1.021 1.014 1.021 0.959 1.029 3,488,926 1.0156 9.17%
1997-07-10 0 3.000 2.975 3.025 2.900 3.025 356,181 1,058,707 2.9724 0.936 0.928 0.943 0.904 0.943 1,142,155 0.9269 1.69%
1997-07-09 0 2.950 2.900 2.975 2.950 3.075 880,285 2,644,924 3.0046 0.920 0.904 0.928 0.920 0.959 2,822,785 0.9370 -4.07%
1997-07-08 0 3.075 3.050 3.100 3.000 3.200 982,000 3,067,450 3.1237 0.959 0.951 0.967 0.936 0.998 3,148,951 0.9741 -3.15%
1997-07-07 0 3.175 3.150 3.200 3.125 3.250 354,207 1,124,287 3.1741 0.990 0.982 0.998 0.975 1.014 1,135,825 0.9898 -2.31%
1997-07-04 0 3.250 3.250 3.300 3.225 3.325 774,632 2,543,019 3.2829 1.014 1.014 1.029 1.006 1.037 2,483,990 1.0238 -2.99%
1997-07-03 0 3.350 3.350 3.375 3.350 3.400 1,568,000 5,304,250 3.3828 1.045 1.045 1.052 1.045 1.060 5,028,061 1.0549 0.00%
1997-06-27 0 3.350 3.350 3.375 3.350 3.500 1,670,000 5,681,750 3.4022 1.045 1.045 1.052 1.045 1.091 5,355,141 1.0610 -0.74%
1997-06-26 0 3.375 3.350 3.400 3.300 3.400 2,056,500 6,897,260 3.3539 1.052 1.045 1.060 1.029 1.060 6,594,520 1.0459 0.75%
1997-06-25 0 3.350 3.325 3.375 3.275 3.375 1,498,988 5,001,012 3.3363 1.045 1.037 1.052 1.021 1.052 4,806,762 1.0404 2.29%
1997-06-24 0 3.275 3.250 3.275 3.250 3.400 2,696,181 9,016,029 3.3440 1.021 1.014 1.021 1.014 1.060 8,645,766 1.0428 -1.50%
1997-06-23 0 3.325 3.300 3.375 3.200 3.700 5,085,673 17,605,534 3.4618 1.037 1.029 1.052 0.998 1.154 16,308,082 1.0796 -6.99%
1997-06-20 0 3.575 3.550 3.575 3.250 3.850 17,551,230 63,069,819 3.5935 1.115 1.107 1.115 1.014 1.201 56,281,026 1.1206 19.17%
1997-06-19 0 3.000 2.950 3.025 2.600 3.150 7,937,005 23,627,615 2.9769 0.936 0.920 0.943 0.811 0.982 25,451,366 0.9283 15.38%
1997-06-18 0 2.600 2.600 2.625 2.600 2.625 266,454 698,635 2.6220 0.811 0.811 0.819 0.811 0.819 854,430 0.8177 0.00%
1997-06-17 0 2.600 2.600 2.625 2.550 2.625 1,808,000 4,707,650 2.6038 0.811 0.811 0.819 0.795 0.819 5,797,662 0.8120 1.96%
1997-06-16 0 2.550 2.525 2.550 2.500 2.575 2,256,000 5,706,750 2.5296 0.795 0.787 0.795 0.780 0.803 7,234,251 0.7889 2.00%
1997-06-13 0 2.500 2.475 2.500 2.450 2.525 586,000 1,455,500 2.4838 0.780 0.772 0.780 0.764 0.787 1,879,109 0.7746 1.01%
1997-06-12 0 2.475 2.450 2.500 2.475 2.675 1,550,545 3,952,954 2.5494 0.772 0.764 0.780 0.772 0.834 4,972,088 0.7950 -3.88%
1997-06-11 0 2.575 2.600 2.625 2.575 2.650 1,302,164 3,389,560 2.6030 0.803 0.811 0.819 0.803 0.826 4,175,612 0.8118 -2.83%
1997-06-10 0 2.650 2.625 2.650 2.575 2.775 4,349,636 11,510,108 2.6462 0.826 0.819 0.826 0.803 0.865 13,947,853 0.8252 4.95%
1997-06-06 0 2.525 2.500 2.550 2.475 2.600 1,260,000 3,205,550 2.5441 0.787 0.780 0.795 0.772 0.811 4,040,406 0.7934 2.02%
1997-06-05 0 2.475 2.475 2.500 2.475 2.500 364,000 904,400 2.4846 0.772 0.772 0.780 0.772 0.780 1,167,228 0.7748 -2.94%
1997-06-04 0 2.550 2.550 2.575 2.500 2.575 356,000 912,250 2.5625 0.795 0.795 0.803 0.780 0.803 1,141,575 0.7991 -0.97%
1997-06-03 0 2.575 2.525 2.575 2.550 2.650 988,602 2,608,060 2.6381 0.803 0.787 0.803 0.795 0.826 3,170,122 0.8227 -1.90%
1997-06-02 0 2.625 2.600 2.650 2.550 2.675 1,996,915 5,223,872 2.6160 0.819 0.811 0.826 0.795 0.834 6,403,450 0.8158 0.96%
1997-05-30 0 2.600 2.550 2.600 2.400 2.625 1,922,497 4,814,343 2.5042 0.811 0.795 0.811 0.748 0.819 6,164,816 0.7809 8.33%
1997-05-29 0 2.400 2.375 2.400 2.400 2.400 290,000 696,000 2.4000 0.748 0.741 0.748 0.748 0.748 929,935 0.7484 0.00%
1997-05-28 0 2.400 2.375 2.400 2.375 2.400 804,727 1,926,218 2.3936 0.748 0.741 0.748 0.741 0.748 2,580,495 0.7465 -1.03%
1997-05-27 0 2.425 2.400 2.425 2.400 2.450 258,000 625,350 2.4238 0.756 0.748 0.756 0.748 0.764 827,321 0.7559 -1.02%
1997-05-26 0 2.450 2.425 2.450 2.400 2.450 628,669 1,527,753 2.4301 0.764 0.756 0.764 0.748 0.764 2,015,935 0.7578 1.03%
1997-05-23 0 2.425 2.425 2.450 2.400 2.425 527,235 1,267,717 2.4045 0.756 0.756 0.764 0.748 0.756 1,690,669 0.7498 0.00%
1997-05-22 0 2.425 2.425 2.450 2.400 2.450 631,454 1,529,022 2.4214 0.756 0.756 0.764 0.748 0.764 2,024,865 0.7551 -1.02%
1997-05-21 0 2.450 2.450 2.475 2.425 2.450 476,000 1,162,650 2.4425 0.764 0.764 0.772 0.756 0.764 1,526,376 0.7617 0.00%
1997-05-20 0 2.450 2.450 2.475 2.450 2.450 86,000 210,700 2.4500 0.764 0.764 0.772 0.764 0.764 275,774 0.7640 -1.41%
1997-05-19 0 2.575 2.575 2.600 2.575 2.600 110,000 284,500 2.5864 0.775 0.775 0.782 0.775 0.782 365,509 0.7784 -0.96%
1997-05-16 0 2.600 2.575 2.600 2.600 2.600 10,000 26,000 2.6000 0.782 0.775 0.782 0.782 0.782 33,228 0.7825 0.97%
1997-05-15 0 2.575 2.575 2.625 2.575 2.600 56,000 145,200 2.5929 0.775 0.775 0.790 0.775 0.782 186,077 0.7803 -1.90%
1997-05-14 0 2.625 2.600 2.650 2.550 2.625 376,000 976,850 2.5980 0.790 0.782 0.798 0.767 0.790 1,249,376 0.7819 0.96%
1997-05-13 0 2.600 2.600 2.625 2.600 2.625 162,000 421,450 2.6015 0.782 0.782 0.790 0.782 0.790 538,295 0.7829 -0.95%
1997-05-12 0 2.625 2.625 2.675 2.600 2.700 262,000 691,850 2.6406 0.790 0.790 0.805 0.782 0.813 870,576 0.7947 1.94%
1997-05-09 0 2.575 2.575 2.625 2.500 2.625 370,000 946,800 2.5589 0.775 0.775 0.790 0.752 0.790 1,229,439 0.7701 3.00%
1997-05-08 0 2.500 2.475 2.500 2.400 2.500 288,000 712,000 2.4722 0.752 0.745 0.752 0.722 0.752 956,969 0.7440 2.04%
1997-05-07 0 2.450 2.425 2.450 2.425 2.450 88,000 215,100 2.4443 0.737 0.730 0.737 0.730 0.737 292,407 0.7356 0.00%
1997-05-06 0 2.450 2.450 2.475 2.450 2.450 48,000 117,600 2.4500 0.737 0.737 0.745 0.737 0.737 159,495 0.7373 -1.01%
1997-05-05 0 2.475 2.450 2.475 2.450 2.475 120,000 296,750 2.4729 0.745 0.737 0.745 0.737 0.745 398,737 0.7442 3.12%
1997-05-02 0 2.400 2.400 2.450 2.400 2.450 240,000 577,500 2.4063 0.722 0.722 0.737 0.722 0.737 797,474 0.7242 1.05%
1997-05-01 0 2.375 2.375 2.400 2.350 2.375 424,000 1,004,750 2.3697 0.715 0.715 0.722 0.707 0.715 1,408,871 0.7132 1.06%
1997-04-30 0 2.350 2.325 2.375 2.350 2.375 578,000 1,361,750 2.3560 0.707 0.700 0.715 0.707 0.715 1,920,583 0.7090 0.00%
1997-04-29 0 2.350 2.350 2.375 2.350 2.425 960,838 2,220,686 2.3112 0.707 0.707 0.715 0.707 0.730 3,192,681 0.6956 -2.08%
1997-04-28 0 2.400 2.375 2.425 2.400 2.400 100,000 240,000 2.4000 0.722 0.715 0.730 0.722 0.722 332,281 0.7223 -1.03%
1997-04-25 0 2.425 2.400 2.425 2.400 2.425 490,000 1,179,750 2.4077 0.730 0.722 0.730 0.722 0.730 1,628,176 0.7246 1.04%
1997-04-24 0 2.400 2.400 2.425 2.400 2.450 190,000 458,500 2.4132 0.722 0.722 0.730 0.722 0.737 631,334 0.7262 -2.04%
1997-04-23 0 2.450 - 2.450 2.450 2.525 226,000 561,800 2.4858 0.737 - 0.737 0.737 0.760 750,955 0.7481 -2.00%
1997-04-22 0 2.500 2.500 2.525 2.500 2.525 202,000 508,750 2.5186 0.752 0.752 0.760 0.752 0.760 671,207 0.7580 -1.96%
1997-04-21 0 2.550 2.550 2.575 2.525 2.550 100,000 254,100 2.5410 0.767 0.767 0.775 0.760 0.767 332,281 0.7647 -0.97%
1997-04-18 0 2.575 2.525 2.575 2.550 2.575 320,000 816,100 2.5503 0.775 0.760 0.775 0.767 0.775 1,063,299 0.7675 0.98%
1997-04-17 0 2.550 2.550 2.575 2.550 2.550 102,000 260,100 2.5500 0.767 0.767 0.775 0.767 0.767 338,926 0.7674 0.00%
1997-04-16 0 2.550 2.550 2.575 2.550 2.550 28,000 71,400 2.5500 0.767 0.767 0.775 0.767 0.767 93,039 0.7674 0.00%
1997-04-15 0 2.550 2.525 2.575 2.525 2.575 180,000 457,050 2.5392 0.767 0.760 0.775 0.760 0.775 598,105 0.7642 -0.97%
1997-04-14 0 2.575 2.500 2.575 2.575 2.575 40,000 103,000 2.5750 0.775 0.752 0.775 0.775 0.775 132,912 0.7749 -0.77%
1997-04-11 0 2.775 2.700 2.800 2.750 2.775 132,000 364,800 2.7636 0.781 0.760 0.788 0.774 0.781 469,035 0.7778 2.78%
1997-04-10 0 2.700 2.700 2.725 2.700 2.725 52,000 140,750 2.7067 0.760 0.760 0.767 0.760 0.767 184,771 0.7618 -1.82%
1997-04-09 0 2.750 2.725 2.750 2.700 2.750 198,000 535,000 2.7020 0.774 0.767 0.774 0.760 0.774 703,552 0.7604 1.85%
1997-04-08 0 2.700 2.700 2.750 2.675 2.725 358,324 966,684 2.6978 0.760 0.760 0.774 0.753 0.767 1,273,230 0.7592 0.00%
1997-04-07 0 2.700 2.675 2.700 2.675 2.700 308,000 826,350 2.6830 0.760 0.753 0.760 0.753 0.760 1,094,414 0.7551 0.00%
1997-04-04 0 2.700 2.675 2.725 2.675 2.700 212,000 572,150 2.6988 0.760 0.753 0.767 0.753 0.760 753,298 0.7595 -0.92%
1997-04-03 0 2.725 2.725 2.750 2.725 2.750 162,000 442,450 2.7312 0.767 0.767 0.774 0.767 0.774 575,633 0.7686 0.00%
1997-04-02 0 2.725 2.700 2.750 2.700 2.725 308,000 834,000 2.7078 0.767 0.760 0.774 0.760 0.767 1,094,414 0.7621 1.87%
1997-04-01 0 2.675 2.650 2.675 2.650 2.700 146,000 391,050 2.6784 0.753 0.746 0.753 0.746 0.760 518,781 0.7538 -1.83%
1997-03-27 0 2.725 2.700 2.725 2.700 2.800 274,000 751,850 2.7440 0.767 0.760 0.767 0.760 0.788 973,602 0.7722 -2.68%
1997-03-26 0 2.800 2.800 2.825 2.800 2.800 16,000 44,800 2.8000 0.788 0.788 0.795 0.788 0.788 56,853 0.7880 0.00%
1997-03-25 0 2.800 2.750 2.850 - - 0 0 - 0.788 0.774 0.802 - - 0 - 0.00%
1997-03-24 0 2.800 2.775 2.900 - - 0 0 - 0.788 0.781 0.816 - - 0 - 0.00%
1997-03-21 0 2.800 2.725 2.900 - - 0 0 - 0.788 0.767 0.816 - - 0 - 0.00%
1997-03-20 0 2.800 2.750 - - - 0 0 - 0.788 0.774 - - - 0 - 0.00%
1997-03-19 0 2.800 2.775 2.825 2.800 2.800 8,000 22,400 2.8000 0.788 0.781 0.795 0.788 0.788 28,426 0.7880 0.90%
1997-03-18 0 2.775 2.775 2.825 - - 0 0 - 0.781 0.781 0.795 - - 0 - 0.00%
1997-03-17 0 2.775 2.750 2.850 - - 0 0 - 0.781 0.774 0.802 - - 0 - 0.00%
1997-03-14 0 2.775 2.700 2.875 - - 0 0 - 0.781 0.760 0.809 - - 0 - 0.00%
1997-03-13 0 2.775 2.775 2.800 2.775 2.775 28,000 77,700 2.7750 0.781 0.781 0.788 0.781 0.781 99,492 0.7810 -0.89%
1997-03-12 0 2.800 2.700 2.850 2.750 2.800 88,000 245,000 2.7841 0.788 0.760 0.802 0.774 0.788 312,690 0.7835 0.00%
1997-03-11 0 2.800 2.800 2.850 - - 0 0 - 0.788 0.788 0.802 - - 0 - 0.90%
1997-03-10 0 2.775 2.775 - - - 0 0 - 0.781 0.781 - - - 0 - 0.00%
1997-03-07 0 2.775 2.775 2.850 2.775 2.800 22,000 61,550 2.7977 0.781 0.781 0.802 0.781 0.788 78,172 0.7874 -0.89%
1997-03-06 0 2.800 2.800 2.850 2.800 2.800 20,000 56,000 2.8000 0.788 0.788 0.802 0.788 0.788 71,066 0.7880 0.00%
1997-03-05 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 0.788 0.788 0.802 0.788 0.788 35,533 0.7880 0.00%
1997-03-04 0 2.800 2.800 2.825 2.800 2.800 20,000 56,000 2.8000 0.788 0.788 0.795 0.788 0.788 71,066 0.7880 0.00%
1997-03-03 0 2.800 2.800 2.825 2.800 2.800 30,000 84,000 2.8000 0.788 0.788 0.795 0.788 0.788 106,599 0.7880 0.00%
1997-02-28 0 2.800 2.800 2.825 2.800 2.800 20,000 56,000 2.8000 0.788 0.788 0.795 0.788 0.788 71,066 0.7880 0.00%
1997-02-27 0 2.800 2.800 2.825 2.800 2.800 60,578 169,532 2.7986 0.788 0.788 0.795 0.788 0.788 215,251 0.7876 0.00%
1997-02-26 0 2.800 2.750 2.850 2.775 2.800 80,000 222,250 2.7781 0.788 0.774 0.802 0.781 0.788 284,263 0.7818 0.00%
1997-02-25 0 2.800 2.775 2.850 2.775 2.800 36,000 100,750 2.7986 0.788 0.781 0.802 0.781 0.788 127,919 0.7876 0.90%
1997-02-24 0 2.775 2.750 2.775 2.775 2.775 30,000 83,250 2.7750 0.781 0.774 0.781 0.781 0.781 106,599 0.7810 0.00%
1997-02-21 0 2.775 2.725 2.775 - - 0 0 - 0.781 0.767 0.781 - - 0 - -0.89%
1997-02-20 0 2.800 2.725 2.800 2.725 2.800 57,977 159,039 2.7431 0.788 0.767 0.788 0.767 0.788 206,009 0.7720 1.82%
1997-02-19 0 2.750 2.725 2.800 2.750 2.750 12,000 33,000 2.7500 0.774 0.767 0.788 0.774 0.774 42,640 0.7739 0.00%
1997-02-18 0 2.750 2.750 2.800 2.750 2.750 18,000 49,500 2.7500 0.774 0.774 0.788 0.774 0.774 63,959 0.7739 -1.79%
1997-02-17 0 2.800 2.750 2.800 2.800 2.800 20,490 57,274 2.7952 0.788 0.774 0.788 0.788 0.788 72,807 0.7867 0.90%
1997-02-14 0 2.775 2.750 2.800 2.775 2.775 20,000 55,500 2.7750 0.781 0.774 0.788 0.781 0.781 71,066 0.7810 0.91%
1997-02-13 0 2.750 2.750 2.800 2.750 2.800 34,800 96,680 2.7782 0.774 0.774 0.788 0.774 0.788 123,655 0.7819 0.92%
1997-02-12 0 2.725 2.725 2.800 - - 0 0 - 0.767 0.767 0.788 - - 0 - 0.93%
1997-02-11 0 2.700 2.700 2.750 2.700 2.725 121,667 329,584 2.7089 0.760 0.760 0.774 0.760 0.767 432,318 0.7624 -1.82%
1997-02-10 0 2.750 2.725 2.750 2.725 2.800 120,000 333,050 2.7754 0.774 0.767 0.774 0.767 0.788 426,395 0.7811 1.85%
1997-02-05 0 2.700 2.675 2.700 2.700 2.700 30,000 81,000 2.7000 0.760 0.753 0.760 0.760 0.760 106,599 0.7599 0.00%
1997-02-04 0 2.700 2.700 2.725 2.700 2.725 160,000 432,250 2.7016 0.760 0.760 0.767 0.760 0.767 568,527 0.7603 -1.82%
1997-02-03 0 2.750 2.725 2.750 2.750 2.750 30,000 82,500 2.7500 0.774 0.767 0.774 0.774 0.774 106,599 0.7739 0.00%
1997-01-31 0 2.750 2.725 2.750 2.750 2.750 10,567 28,974 2.7419 0.774 0.767 0.774 0.774 0.774 37,548 0.7717 0.00%
1997-01-30 0 2.750 2.700 2.775 2.750 2.750 10,000 27,500 2.7500 0.774 0.760 0.781 0.774 0.774 35,533 0.7739 0.00%
1997-01-29 0 2.750 2.675 2.750 2.750 2.775 296,000 815,250 2.7542 0.774 0.753 0.774 0.774 0.781 1,051,774 0.7751 0.00%
1997-01-28 0 2.750 2.750 2.775 2.750 2.775 2,190,000 6,032,250 2.7545 0.774 0.774 0.781 0.774 0.781 7,781,710 0.7752 0.00%
1997-01-27 0 2.750 2.675 2.750 2.700 2.750 212,000 581,900 2.7448 0.774 0.753 0.774 0.760 0.774 753,298 0.7725 0.92%
1997-01-24 0 2.725 2.700 2.725 2.700 2.725 88,000 238,850 2.7142 0.767 0.760 0.767 0.760 0.767 312,690 0.7639 -1.80%
1997-01-23 0 2.775 2.750 2.800 2.775 2.800 151,000 419,375 2.7773 0.781 0.774 0.788 0.781 0.788 536,547 0.7816 0.91%
1997-01-22 0 2.750 2.725 2.775 2.725 2.750 290,000 797,000 2.7483 0.774 0.767 0.781 0.767 0.774 1,030,455 0.7734 0.00%
1997-01-21 0 2.750 2.725 2.800 2.750 2.750 20,000 55,000 2.7500 0.774 0.767 0.788 0.774 0.774 71,066 0.7739 0.00%
1997-01-20 0 2.750 2.750 2.775 2.750 2.775 86,000 238,150 2.7692 0.774 0.774 0.781 0.774 0.781 305,583 0.7793 -0.90%
1997-01-17 0 2.775 2.775 2.800 2.750 2.800 298,000 826,700 2.7742 0.781 0.781 0.788 0.774 0.788 1,058,881 0.7807 0.00%
1997-01-16 0 2.775 2.775 2.825 2.775 2.825 344,000 963,550 2.8010 0.781 0.781 0.795 0.781 0.795 1,222,332 0.7883 -0.89%
1997-01-15 0 2.800 2.775 2.850 2.775 2.850 268,000 757,700 2.8272 0.788 0.781 0.802 0.781 0.802 952,282 0.7957 0.90%
1997-01-14 0 2.775 2.750 2.775 2.775 2.775 370,000 1,026,750 2.7750 0.781 0.774 0.781 0.781 0.781 1,314,718 0.7810 0.00%
1997-01-13 0 2.775 2.775 2.800 2.775 2.800 230,000 643,250 2.7967 0.781 0.781 0.788 0.781 0.788 817,257 0.7871 0.00%
1997-01-10 0 2.775 2.750 2.775 2.775 2.800 254,000 707,350 2.7848 0.781 0.774 0.781 0.781 0.788 902,536 0.7837 -0.89%
1997-01-09 0 2.800 2.775 2.800 2.800 2.825 274,000 770,150 2.8108 0.788 0.781 0.788 0.788 0.795 973,602 0.7910 -1.75%
1997-01-08 0 2.850 2.825 2.850 2.850 2.850 150,000 427,500 2.8500 0.802 0.795 0.802 0.802 0.802 532,994 0.8021 0.00%
1997-01-07 0 2.850 2.825 2.850 2.850 2.875 600,000 1,710,250 2.8504 0.802 0.795 0.802 0.802 0.809 2,131,975 0.8022 0.00%
1997-01-06 0 2.850 2.825 2.850 2.825 2.850 540,000 1,536,500 2.8454 0.802 0.795 0.802 0.795 0.802 1,918,778 0.8008 0.88%
1997-01-03 0 2.825 2.800 2.850 2.825 2.850 194,000 549,250 2.8312 0.795 0.788 0.802 0.795 0.802 689,339 0.7968 0.00%
1997-01-02 0 2.825 2.800 2.900 2.825 2.850 340,000 960,750 2.8257 0.795 0.788 0.816 0.795 0.802 1,208,119 0.7952 -1.74%
1996-12-31 0 2.875 2.875 2.900 2.875 2.900 160,000 462,500 2.8906 0.809 0.809 0.816 0.809 0.816 568,527 0.8135 -0.86%
1996-12-30 0 2.900 2.875 2.925 2.900 2.900 300,000 870,000 2.9000 0.816 0.809 0.823 0.816 0.816 1,065,988 0.8161 0.00%
1996-12-27 0 2.900 2.875 2.925 2.900 2.900 220,000 638,000 2.9000 0.816 0.809 0.823 0.816 0.816 781,724 0.8161 0.87%
1996-12-24 0 2.875 2.850 3.000 - - 0 0 - 0.809 0.802 0.844 - - 0 - 0.00%
1996-12-23 0 2.875 2.850 2.900 2.875 2.900 494,000 1,421,600 2.8777 0.809 0.802 0.816 0.809 0.816 1,755,326 0.8099 -0.86%
1996-12-20 0 2.900 2.875 2.900 2.875 2.900 852,000 2,469,550 2.8985 0.816 0.809 0.816 0.809 0.816 3,027,405 0.8157 0.87%
1996-12-19 0 2.875 2.850 2.900 2.875 2.900 460,000 1,326,250 2.8832 0.809 0.802 0.816 0.809 0.816 1,634,514 0.8114 -0.86%
1996-12-18 0 2.900 2.875 2.900 2.900 2.950 14,092,898 41,355,977 2.9345 0.816 0.809 0.816 0.816 0.830 50,076,184 0.8259 -0.85%
1996-12-17 0 2.925 2.900 2.925 2.925 2.975 13,910,898 40,699,626 2.9257 0.823 0.816 0.823 0.823 0.837 49,429,485 0.8234 -2.50%
1996-12-16 0 3.000 2.975 3.000 3.000 3.000 120,000 360,000 3.0000 0.844 0.837 0.844 0.844 0.844 426,395 0.8443 0.00%
1996-12-13 0 3.000 3.000 3.025 2.950 3.000 78,000 232,300 2.9782 0.844 0.844 0.851 0.830 0.844 277,157 0.8382 -2.44%
1996-12-12 0 3.075 3.000 3.075 3.000 3.075 30,000 91,500 3.0500 0.865 0.844 0.865 0.844 0.865 106,599 0.8584 0.00%
1996-12-11 0 3.075 3.075 3.100 3.075 3.075 43,560 133,674 3.0687 0.865 0.865 0.872 0.865 0.865 154,781 0.8636 -0.81%
1996-12-10 0 3.100 3.050 3.125 3.100 3.100 46,228 143,301 3.0999 0.872 0.858 0.879 0.872 0.872 164,262 0.8724 0.81%
1996-12-09 0 3.075 3.000 3.075 3.000 3.075 80,000 242,250 3.0281 0.865 0.844 0.865 0.844 0.865 284,263 0.8522 2.50%
1996-12-06 0 3.000 3.000 3.100 3.000 3.075 398,000 1,202,750 3.0220 0.844 0.844 0.872 0.844 0.865 1,414,210 0.8505 -4.00%
1996-12-05 0 3.125 3.050 3.150 3.125 3.125 24,000 75,000 3.1250 0.879 0.858 0.887 0.879 0.879 85,279 0.8795 0.81%
1996-12-04 0 3.100 3.075 3.100 3.100 3.125 48,000 149,050 3.1052 0.872 0.865 0.872 0.872 0.879 170,558 0.8739 -0.80%
1996-12-03 0 3.125 3.125 3.150 3.125 3.125 68,613 214,308 3.1234 0.879 0.879 0.887 0.879 0.879 243,802 0.8790 0.00%
1996-12-02 0 3.125 3.100 3.125 - - 0 0 - 0.879 0.872 0.879 - - 0 - 0.00%
1996-11-29 0 3.125 3.100 3.125 3.125 3.125 4,000 12,500 3.1250 0.879 0.872 0.879 0.879 0.879 14,213 0.8795 0.00%
1996-11-28 0 3.125 3.100 3.125 3.125 3.125 94,000 293,750 3.1250 0.879 0.872 0.879 0.879 0.879 334,009 0.8795 0.81%
1996-11-27 0 3.100 3.050 3.100 3.075 3.100 6,000 18,500 3.0833 0.872 0.858 0.872 0.865 0.872 21,320 0.8677 1.64%
1996-11-26 0 3.050 3.050 3.100 3.050 3.050 140,000 427,000 3.0500 0.858 0.858 0.872 0.858 0.858 497,461 0.8584 0.00%
1996-11-25 0 3.050 3.050 3.100 3.050 3.100 185,731 566,720 3.0513 0.858 0.858 0.872 0.858 0.872 659,957 0.8587 0.00%
1996-11-22 0 3.050 3.025 3.100 3.050 3.050 154,000 469,700 3.0500 0.858 0.851 0.872 0.858 0.858 547,207 0.8584 0.00%
1996-11-21 0 3.050 3.050 3.075 3.050 3.075 62,000 189,900 3.0629 0.858 0.858 0.865 0.858 0.865 220,304 0.8620 0.00%
1996-11-20 0 3.050 3.025 3.150 3.050 3.050 2,000 6,100 3.0500 0.858 0.851 0.887 0.858 0.858 7,107 0.8584 -0.81%
1996-11-19 0 3.075 3.050 3.075 - - 0 0 - 0.865 0.858 0.865 - - 0 - 0.00%
1996-11-18 0 3.075 3.050 3.150 3.050 3.150 252,000 774,550 3.0736 0.865 0.858 0.887 0.858 0.887 895,430 0.8650 1.65%
1996-11-15 0 3.025 3.025 3.050 3.025 3.025 58,000 175,450 3.0250 0.851 0.851 0.858 0.851 0.851 206,091 0.8513 0.00%
1996-11-14 0 3.025 3.000 3.050 3.000 3.025 28,000 84,200 3.0071 0.851 0.844 0.858 0.844 0.851 99,492 0.8463 0.00%
1996-11-13 0 3.025 3.000 3.050 3.000 3.025 378,000 1,135,950 3.0052 0.851 0.844 0.858 0.844 0.851 1,343,144 0.8457 0.83%
1996-11-12 0 3.000 3.000 3.025 3.000 3.000 20,000 60,000 3.0000 0.844 0.844 0.851 0.844 0.844 71,066 0.8443 0.00%
1996-11-11 0 3.000 3.000 3.025 3.000 3.000 30,000 90,000 3.0000 0.844 0.844 0.851 0.844 0.844 106,599 0.8443 0.00%
1996-11-08 0 3.000 3.000 3.025 3.000 3.000 100,000 300,000 3.0000 0.844 0.844 0.851 0.844 0.844 355,329 0.8443 -0.83%
1996-11-07 0 3.025 3.000 3.025 3.000 3.025 22,359 67,273 3.0088 0.851 0.844 0.851 0.844 0.851 79,448 0.8468 0.83%
1996-11-06 0 3.000 3.000 3.025 3.000 3.000 50,000 150,000 3.0000 0.844 0.844 0.851 0.844 0.844 177,665 0.8443 0.00%
1996-11-05 0 3.000 2.975 3.000 3.000 3.000 10,000 30,000 3.0000 0.844 0.837 0.844 0.844 0.844 35,533 0.8443 0.00%
1996-11-04 0 3.000 2.975 3.000 3.000 3.000 30,000 90,000 3.0000 0.844 0.837 0.844 0.844 0.844 106,599 0.8443 0.84%
1996-11-01 0 2.975 2.975 3.000 2.975 2.975 60,000 178,500 2.9750 0.837 0.837 0.844 0.837 0.837 213,198 0.8373 0.00%
1996-10-31 0 2.975 2.975 3.000 2.975 2.975 25,500 75,713 2.9691 0.837 0.837 0.844 0.837 0.837 90,609 0.8356 0.85%
1996-10-30 0 2.950 2.950 3.000 2.950 2.950 40,000 118,000 2.9500 0.830 0.830 0.844 0.830 0.830 142,132 0.8302 0.00%
1996-10-29 0 2.950 2.925 3.000 2.950 2.950 200,000 590,000 2.9500 0.830 0.823 0.844 0.830 0.830 710,658 0.8302 -1.67%
1996-10-28 0 3.000 2.975 3.000 3.000 3.000 100,000 300,000 3.0000 0.844 0.837 0.844 0.844 0.844 355,329 0.8443 0.00%
1996-10-25 0 3.000 2.975 3.025 - - 0 0 - 0.844 0.837 0.851 - - 0 - 0.00%
1996-10-24 0 3.000 3.000 3.025 3.000 3.000 20,000 60,000 3.0000 0.844 0.844 0.851 0.844 0.844 71,066 0.8443 0.00%
1996-10-23 0 3.000 3.000 3.025 3.000 3.000 20,000 60,000 3.0000 0.844 0.844 0.851 0.844 0.844 71,066 0.8443 -0.83%
1996-10-22 0 3.025 3.000 3.025 3.025 3.050 94,000 284,850 3.0303 0.851 0.844 0.851 0.851 0.858 334,009 0.8528 -0.82%
1996-10-18 0 3.050 3.025 3.050 3.025 3.050 218,000 659,900 3.0271 0.858 0.851 0.858 0.851 0.858 774,618 0.8519 0.83%
1996-10-17 0 3.025 3.025 3.050 3.025 3.025 96,000 290,400 3.0250 0.851 0.851 0.858 0.851 0.851 341,116 0.8513 0.00%
1996-10-16 0 3.025 3.025 3.050 - - 0 0 - 0.851 0.851 0.858 - - 0 - 0.83%
1996-10-15 0 3.000 3.000 3.050 3.000 3.025 152,000 458,850 3.0188 0.844 0.844 0.858 0.844 0.851 540,100 0.8496 0.84%
1996-10-14 0 2.975 2.975 3.050 2.975 2.975 40,000 119,000 2.9750 0.837 0.837 0.858 0.837 0.837 142,132 0.8373 -2.46%
1996-10-11 0 3.050 3.000 3.050 - - 0 0 - 0.858 0.844 0.858 - - 0 - 0.00%
1996-10-10 0 3.050 3.025 3.050 3.025 3.050 80,000 242,750 3.0344 0.858 0.851 0.858 0.851 0.858 284,263 0.8540 2.18%
1996-10-09 0 3.050 2.975 3.075 - - 0 0 - 0.840 0.819 0.847 - - 0 - 0.00%
1996-10-08 0 3.050 3.025 3.075 - - 0 0 - 0.840 0.833 0.847 - - 0 - 0.00%
1996-10-07 0 3.050 3.025 3.075 2.975 3.050 106,000 316,850 2.9892 0.840 0.833 0.847 0.819 0.840 384,851 0.8233 1.67%
1996-10-04 0 3.000 2.975 3.000 2.950 3.000 90,000 266,700 2.9633 0.826 0.819 0.826 0.813 0.826 326,760 0.8162 1.69%
1996-10-03 0 2.950 2.950 3.000 2.950 2.950 14,000 41,300 2.9500 0.813 0.813 0.826 0.813 0.813 50,829 0.8125 -0.84%
1996-10-02 0 2.975 2.950 2.975 2.975 2.975 200,910 597,548 2.9742 0.819 0.813 0.819 0.819 0.819 729,437 0.8192 -1.65%
1996-10-01 0 3.025 2.975 3.025 3.025 3.050 89,000 270,450 3.0388 0.833 0.819 0.833 0.833 0.840 323,129 0.8370 0.00%
1996-09-30 0 3.025 2.975 3.025 3.025 3.025 6,000 18,150 3.0250 0.833 0.819 0.833 0.833 0.833 21,784 0.8332 0.83%
1996-09-27 0 3.000 2.975 3.025 - - 0 0 - 0.826 0.819 0.833 - - 0 - 0.00%
1996-09-26 0 3.000 2.975 3.025 - - 0 0 - 0.826 0.819 0.833 - - 0 - 0.00%
1996-09-25 0 3.000 2.950 3.025 3.000 3.000 2,020,001 6,010,003 2.9752 0.826 0.813 0.833 0.826 0.826 7,333,951 0.8195 0.84%
1996-09-24 0 2.975 2.950 3.000 - - 0 0 - 0.819 0.813 0.826 - - 0 - 0.00%
1996-09-23 0 2.975 2.975 3.000 - - 0 0 - 0.819 0.819 0.826 - - 0 - 0.00%
1996-09-20 0 2.975 2.975 3.025 2.975 3.000 100,000 297,650 2.9765 0.819 0.819 0.833 0.819 0.826 363,067 0.8198 0.85%
1996-09-19 0 2.950 2.950 3.000 2.950 2.950 50,000 147,500 2.9500 0.813 0.813 0.826 0.813 0.813 181,533 0.8125 -1.67%
1996-09-18 0 3.000 2.950 3.000 - - 0 0 - 0.826 0.813 0.826 - - 0 - 0.00%
1996-09-17 0 3.000 2.975 3.050 3.000 3.000 46,000 138,000 3.0000 0.826 0.819 0.840 0.826 0.826 167,011 0.8263 0.00%
1996-09-16 0 3.000 2.975 3.050 3.000 3.000 54,000 162,000 3.0000 0.826 0.819 0.840 0.826 0.826 196,056 0.8263 1.69%
1996-09-13 0 2.950 2.925 2.975 - - 0 0 - 0.813 0.806 0.819 - - 0 - 0.00%
1996-09-12 0 2.950 2.950 2.975 2.950 2.975 42,000 124,050 2.9536 0.813 0.813 0.819 0.813 0.819 152,488 0.8135 0.00%
1996-09-11 0 2.950 2.925 2.950 - - 0 0 - 0.813 0.806 0.813 - - 0 - 0.00%
1996-09-10 0 2.950 2.950 3.000 2.950 2.975 393,288 1,161,256 2.9527 0.813 0.813 0.826 0.813 0.819 1,427,898 0.8133 1.72%
1996-09-09 0 2.900 2.900 2.950 2.900 2.975 320,000 929,650 2.9052 0.799 0.799 0.813 0.799 0.819 1,161,813 0.8002 0.87%
1996-09-06 0 2.875 2.875 2.975 2.850 2.875 30,000 85,750 2.8583 0.792 0.792 0.819 0.785 0.792 108,920 0.7873 -0.86%
1996-09-05 0 2.900 2.875 - 2.900 2.900 10,000 29,000 2.9000 0.799 0.792 - 0.799 0.799 36,307 0.7988 0.00%
1996-09-04 0 2.900 2.900 - - - 359 978 2.7242 0.799 0.799 - - - 1,303 0.7503 0.00%
1996-09-03 0 2.900 2.875 3.000 - - 0 0 - 0.799 0.792 0.826 - - 0 - 0.00%
1996-09-02 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-30 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-29 0 2.900 2.875 2.975 2.900 2.900 50,000 145,000 2.9000 0.799 0.792 0.819 0.799 0.799 181,533 0.7988 0.00%
1996-08-28 0 2.900 2.875 2.975 2.900 2.900 56,000 162,400 2.9000 0.799 0.792 0.819 0.799 0.799 203,317 0.7988 0.00%
1996-08-27 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-23 0 2.900 2.900 2.975 - - 0 0 - 0.799 0.799 0.819 - - 0 - 0.00%
1996-08-22 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-21 0 2.900 2.900 2.975 - - 0 0 - 0.799 0.799 0.819 - - 0 - 0.00%
1996-08-20 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-19 0 2.900 2.900 2.925 - - 0 0 - 0.799 0.799 0.806 - - 0 - 0.00%
1996-08-16 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-15 0 2.900 2.850 2.925 - - 0 0 - 0.799 0.785 0.806 - - 0 - 0.00%
1996-08-14 0 2.900 2.875 2.925 - - 0 0 - 0.799 0.792 0.806 - - 0 - 0.00%
1996-08-13 0 2.900 2.875 2.975 - - 0 0 - 0.799 0.792 0.819 - - 0 - 0.00%
1996-08-12 0 2.900 2.875 2.900 - - 0 0 - 0.799 0.792 0.799 - - 0 - 0.00%
1996-08-09 0 2.900 2.875 2.925 2.900 2.900 40,000 116,000 2.9000 0.799 0.792 0.806 0.799 0.799 145,227 0.7988 0.00%
1996-08-08 0 2.900 2.875 2.950 2.900 2.925 60,000 174,900 2.9150 0.799 0.792 0.813 0.799 0.806 217,840 0.8029 0.00%
1996-08-07 0 2.900 2.875 2.975 2.900 2.900 30,000 87,000 2.9000 0.799 0.792 0.819 0.799 0.799 108,920 0.7988 -0.85%
1996-08-06 0 2.925 2.925 2.975 2.925 2.925 10,000 29,250 2.9250 0.806 0.806 0.819 0.806 0.806 36,307 0.8056 0.00%
1996-08-05 0 2.925 2.900 2.975 2.900 2.975 236,000 699,900 2.9657 0.806 0.799 0.819 0.799 0.819 856,837 0.8168 0.86%
1996-08-02 0 2.900 2.875 2.900 2.900 2.950 406,000 1,177,200 2.8995 0.799 0.792 0.799 0.799 0.813 1,474,051 0.7986 1.75%
1996-08-01 0 2.850 2.850 2.900 2.850 2.850 20,000 57,000 2.8500 0.785 0.785 0.799 0.785 0.785 72,613 0.7850 -1.72%
1996-07-31 0 2.900 2.850 2.900 - - 0 0 - 0.799 0.785 0.799 - - 0 - 0.00%
1996-07-30 0 2.900 2.850 2.900 2.900 2.900 164,000 475,600 2.9000 0.799 0.785 0.799 0.799 0.799 595,429 0.7988 0.00%
1996-07-29 0 2.900 2.875 2.900 - - 0 0 - 0.799 0.792 0.799 - - 0 - 0.00%
1996-07-26 0 2.900 2.900 2.950 - - 0 0 - 0.799 0.799 0.813 - - 0 - 0.00%
1996-07-25 0 2.900 2.900 3.000 - - 0 0 - 0.799 0.799 0.826 - - 0 - 0.00%
1996-07-24 0 2.900 2.900 2.950 2.900 2.950 44,000 129,100 2.9341 0.799 0.799 0.813 0.799 0.813 159,749 0.8081 0.00%
1996-07-23 0 2.900 2.875 2.925 - - 0 0 - 0.799 0.792 0.806 - - 0 - 0.00%
1996-07-22 0 2.900 2.900 2.950 2.900 2.900 20,000 58,000 2.9000 0.799 0.799 0.813 0.799 0.799 72,613 0.7988 0.00%
1996-07-19 0 2.900 2.900 2.950 2.900 2.900 50,000 145,000 2.9000 0.799 0.799 0.813 0.799 0.799 181,533 0.7988 -1.69%
1996-07-18 0 2.950 2.900 2.950 2.950 2.950 20,000 59,000 2.9500 0.813 0.799 0.813 0.813 0.813 72,613 0.8125 0.85%
1996-07-17 0 2.925 2.875 - 2.950 2.950 26,000 76,700 2.9500 0.806 0.792 - 0.813 0.813 94,397 0.8125 0.00%
1996-07-16 0 2.925 2.850 2.925 - - 0 0 - 0.806 0.785 0.806 - - 0 - 0.00%
1996-07-15 0 2.925 2.900 2.950 - - 0 0 - 0.806 0.799 0.813 - - 0 - 0.00%
1996-07-12 0 2.925 2.900 2.950 2.925 2.925 100,000 292,500 2.9250 0.806 0.799 0.813 0.806 0.806 363,067 0.8056 0.00%
1996-07-11 0 2.925 2.900 2.950 2.925 2.925 10,000 29,250 2.9250 0.806 0.799 0.813 0.806 0.806 36,307 0.8056 0.86%
1996-07-10 0 2.900 2.900 2.925 2.900 2.900 30,000 87,000 2.9000 0.799 0.799 0.806 0.799 0.799 108,920 0.7988 0.87%
1996-07-09 0 2.875 2.875 2.900 2.850 2.875 30,075 86,206 2.8664 0.792 0.792 0.799 0.785 0.792 109,192 0.7895 -0.86%
1996-07-08 0 2.900 2.875 2.900 - - 0 0 - 0.799 0.792 0.799 - - 0 - 0.00%
1996-07-05 0 2.900 2.875 2.925 2.900 2.900 280,000 812,000 2.9000 0.799 0.792 0.806 0.799 0.799 1,016,587 0.7988 0.00%
1996-07-04 0 2.900 2.900 2.975 2.900 2.900 4,000 11,600 2.9000 0.799 0.799 0.819 0.799 0.799 14,523 0.7988 0.87%
1996-07-03 0 2.875 2.875 2.925 2.875 2.900 144,000 415,100 2.8826 0.792 0.792 0.806 0.792 0.799 522,816 0.7940 0.88%
1996-07-02 0 2.850 2.850 2.875 2.775 2.800 904,000 2,518,700 2.7862 0.785 0.785 0.792 0.764 0.771 3,282,123 0.7674 2.70%
1996-07-01 0 2.775 2.750 2.775 2.775 2.800 346,000 962,650 2.7822 0.764 0.757 0.764 0.764 0.771 1,256,211 0.7663 -0.89%
1996-06-28 0 2.800 2.775 2.800 2.800 2.850 968,000 2,715,350 2.8051 0.771 0.764 0.771 0.771 0.785 3,514,486 0.7726 0.00%
1996-06-27 0 2.800 2.775 2.800 2.800 2.825 384,000 1,077,000 2.8047 0.771 0.764 0.771 0.771 0.778 1,394,176 0.7725 -1.75%
1996-06-26 0 2.850 2.825 2.850 2.850 2.850 132,000 376,200 2.8500 0.785 0.778 0.785 0.785 0.785 479,248 0.7850 -0.87%
1996-06-25 0 2.875 2.850 2.875 2.875 2.900 300,000 867,500 2.8917 0.792 0.785 0.792 0.792 0.799 1,089,200 0.7965 -0.86%
1996-06-24 0 2.900 2.900 2.925 2.900 2.900 401,362 1,163,711 2.8994 0.799 0.799 0.806 0.799 0.799 1,457,212 0.7986 0.00%
1996-06-21 0 2.900 2.875 2.900 2.900 2.900 500,000 1,450,000 2.9000 0.799 0.792 0.799 0.799 0.799 1,815,334 0.7988 -1.69%
1996-06-19 0 2.950 2.950 2.975 2.950 2.950 306,000 902,700 2.9500 0.813 0.813 0.819 0.813 0.813 1,110,984 0.8125 0.00%
1996-06-18 0 2.950 2.950 3.000 2.950 2.950 344,000 1,014,800 2.9500 0.813 0.813 0.826 0.813 0.813 1,248,949 0.8125 -1.67%
1996-06-14 0 3.000 2.900 - - - 0 0 - 0.826 0.799 - - - 0 - 0.00%
1996-06-13 0 3.000 2.975 3.050 - - 0 0 - 0.826 0.819 0.840 - - 0 - 0.00%
1996-06-12 0 3.000 3.000 3.100 - - 0 0 - 0.826 0.826 0.854 - - 0 - 0.00%
1996-06-11 0 3.000 2.975 3.050 - - 100,000 300,000 3.0000 0.826 0.819 0.840 - - 363,067 0.8263 0.00%
1996-06-10 0 3.000 3.000 3.075 - - 0 0 - 0.826 0.826 0.847 - - 0 - 0.00%
1996-06-07 0 3.000 3.000 3.050 - - 0 0 - 0.826 0.826 0.840 - - 0 - 0.00%
1996-06-06 0 3.000 3.000 3.050 3.000 3.000 50,000 150,000 3.0000 0.826 0.826 0.840 0.826 0.826 181,533 0.8263 0.00%
1996-06-05 0 3.000 3.000 3.025 3.000 3.000 62,000 186,000 3.0000 0.826 0.826 0.833 0.826 0.826 225,101 0.8263 -0.83%
1996-06-04 0 3.025 3.000 3.025 3.025 3.050 150,000 455,000 3.0333 0.833 0.826 0.833 0.833 0.840 544,600 0.8355 -0.82%
1996-06-03 0 3.050 3.025 3.050 3.025 3.050 36,000 109,650 3.0458 0.840 0.833 0.840 0.833 0.840 130,704 0.8389 0.83%
1996-05-31 0 3.025 3.025 3.050 - - 0 0 - 0.833 0.833 0.840 - - 0 - 0.00%
1996-05-30 0 3.025 3.025 3.050 3.025 3.025 44,000 133,100 3.0250 0.833 0.833 0.840 0.833 0.833 159,749 0.8332 -0.82%
1996-05-29 0 3.050 3.025 3.050 3.025 3.050 214,000 651,350 3.0437 0.840 0.833 0.840 0.833 0.840 776,963 0.8383 0.83%
1996-05-28 0 3.025 3.000 3.025 3.025 3.025 230,000 695,750 3.0250 0.833 0.826 0.833 0.833 0.833 835,053 0.8332 0.00%
1996-05-27 0 3.025 3.000 3.050 3.025 3.025 20,000 60,500 3.0250 0.833 0.826 0.840 0.833 0.833 72,613 0.8332 0.00%
1996-05-24 0 3.025 3.000 3.050 - - 0 0 - 0.833 0.826 0.840 - - 0 - 0.00%
1996-05-23 0 3.025 2.950 3.025 2.850 3.050 1,118,000 3,247,200 2.9045 0.833 0.813 0.833 0.785 0.840 4,059,086 0.8000 8.04%
1996-05-22 0 2.800 2.775 2.800 2.800 2.850 1,188,000 3,343,100 2.8141 0.771 0.764 0.771 0.771 0.785 4,313,232 0.7751 -1.75%
1996-05-21 0 2.850 2.825 2.850 2.850 2.950 768,000 2,219,100 2.8895 0.785 0.778 0.785 0.785 0.813 2,788,352 0.7958 -3.39%
1996-05-20 0 2.950 - 2.950 2.950 3.000 870,000 2,597,000 2.9851 0.813 - 0.813 0.813 0.826 3,158,680 0.8222 -1.24%
1996-05-17 0 3.075 3.050 3.075 3.075 3.100 500,000 1,542,500 3.0850 0.823 0.816 0.823 0.823 0.829 1,868,815 0.8254 -2.38%
1996-05-16 0 3.150 3.125 3.150 3.125 3.150 220,000 692,500 3.1477 0.843 0.836 0.843 0.836 0.843 822,279 0.8422 0.00%
1996-05-15 0 3.150 3.125 3.150 3.150 3.150 90,000 283,500 3.1500 0.843 0.836 0.843 0.843 0.843 336,387 0.8428 0.80%
1996-05-14 0 3.125 3.125 3.150 3.100 3.150 300,000 932,500 3.1083 0.836 0.836 0.843 0.829 0.843 1,121,289 0.8316 -0.79%
1996-05-13 0 3.150 3.125 3.175 3.125 3.150 120,000 377,500 3.1458 0.843 0.836 0.849 0.836 0.843 448,516 0.8417 1.61%
1996-05-10 0 3.100 3.100 3.125 3.100 3.100 20,000 62,000 3.1000 0.829 0.829 0.836 0.829 0.829 74,753 0.8294 0.00%
1996-05-09 0 3.100 3.075 3.125 3.100 3.100 150,000 465,000 3.1000 0.829 0.823 0.836 0.829 0.829 560,645 0.8294 0.00%
1996-05-08 0 3.100 3.075 3.125 3.100 3.100 74,000 229,400 3.1000 0.829 0.823 0.836 0.829 0.829 276,585 0.8294 0.00%
1996-05-07 0 3.100 3.075 3.150 3.100 3.100 100,000 310,000 3.1000 0.829 0.823 0.843 0.829 0.829 373,763 0.8294 0.81%
1996-05-06 0 3.075 3.075 3.150 3.075 3.075 50,000 153,750 3.0750 0.823 0.823 0.843 0.823 0.823 186,882 0.8227 -2.38%
1996-05-03 0 3.150 3.075 3.150 3.150 3.150 50,000 157,500 3.1500 0.843 0.823 0.843 0.843 0.843 186,882 0.8428 1.61%
1996-05-02 0 3.100 3.075 3.150 - - 0 0 - 0.829 0.823 0.843 - - 0 - 0.00%
1996-05-01 0 3.100 3.075 3.150 - - 0 0 - 0.829 0.823 0.843 - - 0 - 0.00%
1996-04-30 0 3.100 3.100 3.150 3.100 3.100 30,000 93,000 3.1000 0.829 0.829 0.843 0.829 0.829 112,129 0.8294 -1.59%
1996-04-29 0 3.150 3.075 3.150 - - 0 0 - 0.843 0.823 0.843 - - 0 - 0.00%
1996-04-26 0 3.150 3.075 3.150 3.125 3.150 70,000 220,250 3.1464 0.843 0.823 0.843 0.836 0.843 261,634 0.8418 0.80%
1996-04-25 0 3.125 3.075 3.125 - - 0 0 - 0.836 0.823 0.836 - - 0 - -0.79%
1996-04-24 0 3.150 3.075 3.150 3.150 3.150 150,000 472,500 3.1500 0.843 0.823 0.843 0.843 0.843 560,645 0.8428 0.00%
1996-04-23 0 3.150 3.075 3.175 3.100 3.150 220,000 686,500 3.1205 0.843 0.823 0.849 0.829 0.843 822,279 0.8349 2.44%
1996-04-22 0 3.075 3.075 3.100 3.075 3.075 30,000 92,250 3.0750 0.823 0.823 0.829 0.823 0.823 112,129 0.8227 0.82%
1996-04-19 0 3.050 3.050 3.100 3.050 3.075 48,000 147,550 3.0740 0.816 0.816 0.829 0.816 0.823 179,406 0.8224 -0.81%
1996-04-18 0 3.075 3.050 3.075 3.075 3.075 170,000 522,750 3.0750 0.823 0.816 0.823 0.823 0.823 635,397 0.8227 0.00%
1996-04-17 0 3.075 3.075 3.100 3.075 3.075 57,000 175,125 3.0724 0.823 0.823 0.829 0.823 0.823 213,045 0.8220 0.00%
1996-04-16 0 3.075 3.075 3.100 3.075 3.075 452,000 1,389,900 3.0750 0.823 0.823 0.829 0.823 0.823 1,689,409 0.8227 0.00%
1996-04-15 0 3.075 3.050 3.100 3.075 3.075 124,000 381,300 3.0750 0.823 0.816 0.829 0.823 0.823 463,466 0.8227 0.82%
1996-04-12 0 3.050 3.025 3.050 3.050 3.100 146,000 450,100 3.0829 0.816 0.809 0.816 0.816 0.829 545,694 0.8248 -1.61%
1996-04-11 0 3.100 3.075 3.100 3.100 3.100 150,000 465,000 3.1000 0.829 0.823 0.829 0.829 0.829 560,645 0.8294 0.00%
1996-04-10 0 3.100 3.075 3.100 3.075 3.100 720,000 2,231,500 3.0993 0.829 0.823 0.829 0.823 0.829 2,691,094 0.8292 -1.59%
1996-04-09 0 3.150 3.050 3.150 - - 0 0 - 0.843 0.816 0.843 - - 0 - 0.00%
1996-04-03 0 3.150 3.100 3.150 3.150 3.150 4,000 12,600 3.1500 0.843 0.829 0.843 0.843 0.843 14,951 0.8428 1.61%
1996-04-02 0 3.100 3.075 3.150 3.100 3.100 30,000 93,000 3.1000 0.829 0.823 0.843 0.829 0.829 112,129 0.8294 0.81%
1996-04-01 0 3.075 3.075 3.100 3.050 3.075 100,000 307,250 3.0725 0.823 0.823 0.829 0.816 0.823 373,763 0.8220 0.82%
1996-03-29 0 3.050 3.025 3.100 - - 0 0 - 0.816 0.809 0.829 - - 0 - 0.00%
1996-03-28 0 3.050 3.025 3.075 3.050 3.050 2,000 6,100 3.0500 0.816 0.809 0.823 0.816 0.816 7,475 0.8160 -0.81%
1996-03-27 0 3.075 3.050 3.075 3.075 3.075 60,000 184,500 3.0750 0.823 0.816 0.823 0.823 0.823 224,258 0.8227 0.00%
1996-03-26 0 3.075 3.000 3.075 3.075 3.075 20,000 61,500 3.0750 0.823 0.803 0.823 0.823 0.823 74,753 0.8227 0.82%
1996-03-25 0 3.050 3.050 3.075 - - 0 0 - 0.816 0.816 0.823 - - 0 - 0.00%
1996-03-22 0 3.050 3.025 3.050 3.025 3.050 222,000 675,600 3.0432 0.816 0.809 0.816 0.809 0.816 829,754 0.8142 0.00%
1996-03-21 0 3.050 3.050 3.100 3.050 3.050 14,000 42,700 3.0500 0.816 0.816 0.829 0.816 0.816 52,327 0.8160 0.83%
1996-03-20 0 3.025 3.025 3.100 - - 0 0 - 0.809 0.809 0.829 - - 0 - 0.00%
1996-03-19 0 3.025 3.025 3.100 3.025 3.025 10,000 30,250 3.0250 0.809 0.809 0.829 0.809 0.809 37,376 0.8093 0.83%
1996-03-18 0 3.000 3.000 3.050 - - 0 0 - 0.803 0.803 0.816 - - 0 - 0.00%
1996-03-15 0 3.000 3.000 3.075 - - 0 0 - 0.803 0.803 0.823 - - 0 - 0.84%
1996-03-14 0 2.975 2.925 3.000 2.975 2.975 20,000 59,500 2.9750 0.796 0.783 0.803 0.796 0.796 74,753 0.7960 2.59%
1996-03-13 0 2.900 2.900 2.925 2.900 3.000 300,000 878,750 2.9292 0.776 0.776 0.783 0.776 0.803 1,121,289 0.7837 -3.33%
1996-03-12 0 3.000 3.000 3.150 3.000 3.000 18,000 54,000 3.0000 0.803 0.803 0.843 0.803 0.803 67,277 0.8026 -3.23%
1996-03-11 0 3.100 - 3.125 3.100 3.100 20,000 62,000 3.1000 0.829 - 0.836 0.829 0.829 74,753 0.8294 -1.59%
1996-03-08 0 3.150 3.150 3.250 3.150 3.150 22,000 69,300 3.1500 0.843 0.843 0.870 0.843 0.843 82,228 0.8428 0.00%
1996-03-07 0 3.150 3.150 3.225 3.150 3.175 38,000 120,450 3.1697 0.843 0.843 0.863 0.843 0.849 142,030 0.8481 -2.33%
1996-03-06 0 3.225 3.225 3.250 3.225 3.250 50,000 162,250 3.2450 0.863 0.863 0.870 0.863 0.870 186,882 0.8682 -0.77%
1996-03-05 0 3.250 3.225 3.250 3.200 3.250 212,920 681,956 3.2029 0.870 0.863 0.870 0.856 0.870 795,816 0.8569 1.56%
1996-03-04 0 3.200 3.200 3.225 3.175 3.200 300,000 957,500 3.1917 0.856 0.856 0.863 0.849 0.856 1,121,289 0.8539 0.79%
1996-03-01 0 3.175 3.150 3.200 3.150 3.175 350,000 1,106,250 3.1607 0.849 0.843 0.856 0.843 0.849 1,308,171 0.8456 0.79%
1996-02-29 0 3.150 3.150 3.200 3.150 3.175 164,000 520,350 3.1729 0.843 0.843 0.856 0.843 0.849 612,971 0.8489 -0.79%
1996-02-28 0 3.175 3.150 3.200 3.150 3.175 170,000 539,250 3.1721 0.849 0.843 0.856 0.843 0.849 635,397 0.8487 0.79%
1996-02-27 0 3.150 3.150 3.175 3.150 3.175 130,000 410,750 3.1596 0.843 0.843 0.849 0.843 0.849 485,892 0.8454 0.00%
1996-02-26 0 3.150 3.150 3.175 3.150 3.150 50,000 157,500 3.1500 0.843 0.843 0.849 0.843 0.843 186,882 0.8428 0.00%
1996-02-23 0 3.150 3.125 3.175 3.150 3.175 162,000 511,550 3.1577 0.843 0.836 0.849 0.843 0.849 605,496 0.8448 0.80%
1996-02-22 0 3.125 3.125 3.175 3.125 3.125 20,000 62,500 3.1250 0.836 0.836 0.849 0.836 0.836 74,753 0.8361 -1.57%
1996-02-16 0 3.175 3.150 3.200 3.175 3.175 150,000 476,250 3.1750 0.849 0.843 0.856 0.849 0.849 560,645 0.8495 0.00%
1996-02-15 0 3.175 3.150 3.200 3.150 3.175 72,000 228,200 3.1694 0.849 0.843 0.856 0.843 0.849 269,109 0.8480 3.25%
1996-02-14 0 3.075 3.050 3.150 - - 0 0 - 0.823 0.816 0.843 - - 0 - 0.00%
1996-02-13 0 3.075 3.075 3.175 - - 0 0 - 0.823 0.823 0.849 - - 0 - 0.00%
1996-02-12 0 3.075 3.075 3.175 3.075 3.075 14,000 43,050 3.0750 0.823 0.823 0.849 0.823 0.823 52,327 0.8227 -0.81%
1996-02-09 0 3.100 3.100 3.150 3.100 3.100 170,000 527,000 3.1000 0.829 0.829 0.843 0.829 0.829 635,397 0.8294 -0.80%
1996-02-08 0 3.125 3.100 3.150 3.125 3.150 58,000 181,750 3.1336 0.836 0.829 0.843 0.836 0.843 216,783 0.8384 0.00%
1996-02-07 0 3.125 3.075 3.150 3.100 3.125 250,000 778,750 3.1150 0.836 0.823 0.843 0.829 0.836 934,408 0.8334 0.81%
1996-02-06 0 3.100 3.100 3.125 3.100 3.125 50,000 155,750 3.1150 0.829 0.829 0.836 0.829 0.836 186,882 0.8334 -1.59%
1996-02-05 0 3.150 3.100 3.150 3.150 3.150 80,000 252,000 3.1500 0.843 0.829 0.843 0.843 0.843 299,010 0.8428 0.00%
1996-02-02 0 3.150 3.150 3.200 3.125 3.150 120,000 377,500 3.1458 0.843 0.843 0.856 0.836 0.843 448,516 0.8417 1.61%
1996-02-01 0 3.100 3.075 3.125 3.075 3.100 110,000 340,250 3.0932 0.829 0.823 0.836 0.823 0.829 411,139 0.8276 0.81%
1996-01-31 0 3.075 3.050 3.100 3.050 3.075 120,000 366,250 3.0521 0.823 0.816 0.829 0.816 0.823 448,516 0.8166 0.82%
1996-01-30 0 3.050 3.000 3.075 3.000 3.050 120,000 362,500 3.0208 0.816 0.803 0.823 0.803 0.816 448,516 0.8082 1.67%
1996-01-29 0 3.000 2.950 3.000 - - 0 0 - 0.803 0.789 0.803 - - 0 - 0.00%
1996-01-26 0 3.000 2.950 3.025 3.000 3.000 110,000 330,000 3.0000 0.803 0.789 0.809 0.803 0.803 411,139 0.8026 0.00%
1996-01-25 0 3.000 2.950 3.025 2.950 3.025 2,046,600 6,090,730 2.9760 0.803 0.789 0.809 0.789 0.809 7,649,434 0.7962 0.84%
1996-01-24 0 2.975 2.950 2.975 - - 0 0 - 0.796 0.789 0.796 - - 0 - -0.83%
1996-01-23 0 3.000 2.975 - 2.975 3.000 384,000 1,149,800 2.9943 0.803 0.796 - 0.796 0.803 1,435,250 0.8011 0.84%
1996-01-22 0 2.975 2.950 2.975 2.950 2.975 42,000 124,200 2.9571 0.796 0.789 0.796 0.789 0.796 156,980 0.7912 0.85%
1996-01-19 0 2.950 2.925 2.950 2.950 2.950 243,299 717,537 2.9492 0.789 0.783 0.789 0.789 0.789 909,362 0.7891 0.00%
1996-01-18 0 2.950 2.900 2.950 - - 0 0 - 0.789 0.776 0.789 - - 0 - 0.00%
1996-01-17 0 2.950 2.900 2.950 - - 0 0 - 0.789 0.776 0.789 - - 0 - 0.00%
1996-01-16 0 2.950 2.900 3.000 2.900 2.950 136,000 395,600 2.9088 0.789 0.776 0.803 0.776 0.789 508,318 0.7783 0.00%
1996-01-15 0 2.950 2.850 2.950 2.950 2.950 108,000 318,600 2.9500 0.789 0.763 0.789 0.789 0.789 403,664 0.7893 0.85%
1996-01-12 0 2.925 2.850 2.925 2.900 2.925 126,000 365,650 2.9020 0.783 0.763 0.783 0.776 0.783 470,941 0.7764 1.74%
1996-01-11 0 2.875 2.800 2.900 2.750 2.875 96,000 271,500 2.8281 0.769 0.749 0.776 0.736 0.769 358,812 0.7567 0.00%
1996-01-10 0 2.875 2.800 2.900 - - 0 0 - 0.769 0.749 0.776 - - 0 - 0.00%
1996-01-09 0 2.875 2.800 2.900 2.875 2.875 10,000 28,750 2.8750 0.769 0.749 0.776 0.769 0.769 37,376 0.7692 2.68%
1996-01-08 0 2.800 2.775 2.875 2.800 2.800 20,000 56,000 2.8000 0.749 0.742 0.769 0.749 0.749 74,753 0.7491 0.00%
1996-01-05 0 2.800 2.750 2.800 - - 0 0 - 0.749 0.736 0.749 - - 0 - 0.00%
1996-01-04 0 2.800 2.800 2.850 - - 0 0 - 0.749 0.749 0.763 - - 0 - 2.75%
1996-01-03 0 2.725 2.725 2.825 - - 0 0 - 0.729 0.729 0.756 - - 0 - 0.00%
1996-01-02 0 2.725 2.725 2.800 - - 0 0 - 0.729 0.729 0.749 - - 0 - 0.93%
1995-12-29 0 2.700 2.675 2.750 2.700 2.700 24,500 66,063 2.6964 0.722 0.716 0.736 0.722 0.722 91,572 0.7214 1.89%
1995-12-28 0 2.650 2.650 2.800 2.650 2.650 10,000 26,500 2.6500 0.709 0.709 0.749 0.709 0.709 37,376 0.7090 -1.85%
1995-12-27 0 2.700 2.650 2.750 - - 0 0 - 0.722 0.709 0.736 - - 0 - 0.00%
1995-12-22 0 2.700 2.650 2.800 - - 0 0 - 0.722 0.709 0.749 - - 0 - 0.00%
1995-12-21 0 2.700 2.675 2.700 - - 792 2,039 2.5745 0.722 0.716 0.722 - - 2,960 0.6888 0.00%
1995-12-20 0 2.700 2.700 2.800 2.700 2.700 38,500 103,875 2.6981 0.722 0.722 0.749 0.722 0.722 143,899 0.7219 -3.57%
1995-12-19 0 2.800 - - - - 0 0 - 0.749 - - - - 0 - 0.00%
1995-12-18 0 2.800 2.700 - - - 0 0 - 0.749 0.722 - - - 0 - 0.00%
1995-12-15 0 2.800 2.700 - - - 0 0 - 0.749 0.722 - - - 0 - 0.00%
1995-12-14 0 2.800 2.775 2.800 - - 0 0 - 0.749 0.742 0.749 - - 0 - 0.00%
1995-12-13 0 2.800 2.775 2.800 - - 0 0 - 0.749 0.742 0.749 - - 0 - 0.00%
1995-12-12 0 2.800 2.800 2.850 2.800 2.800 20,000 56,000 2.8000 0.749 0.749 0.763 0.749 0.749 74,753 0.7491 -3.45%
1995-12-11 0 2.900 - 2.900 2.900 2.900 100,000 290,000 2.9000 0.776 - 0.776 0.776 0.776 373,763 0.7759 0.00%
1995-12-08 0 2.900 - 2.925 - - 0 0 - 0.776 - 0.783 - - 0 - 0.00%
1995-12-07 0 2.900 - 2.950 - - 0 0 - 0.776 - 0.789 - - 0 - 0.00%
1995-12-06 0 2.900 - 2.900 - - 0 0 - 0.776 - 0.776 - - 0 - 0.00%
1995-12-05 0 2.900 2.850 2.950 2.900 2.900 150,000 435,000 2.9000 0.776 0.763 0.789 0.776 0.776 560,645 0.7759 0.00%
1995-12-04 0 2.900 2.900 2.950 2.875 2.950 160,000 463,250 2.8953 0.776 0.776 0.789 0.769 0.789 598,021 0.7746 0.00%
1995-12-01 0 2.900 2.900 2.950 2.900 2.900 100,000 290,000 2.9000 0.776 0.776 0.789 0.776 0.776 373,763 0.7759 0.00%
1995-11-30 0 2.900 2.850 2.900 2.900 2.900 34,000 98,600 2.9000 0.776 0.763 0.776 0.776 0.776 127,079 0.7759 0.87%
1995-11-29 0 2.875 2.850 2.875 - - 0 0 - 0.769 0.763 0.769 - - 0 - 0.00%
1995-11-28 0 2.875 2.850 2.875 2.875 2.875 120,000 342,500 2.8542 0.769 0.763 0.769 0.769 0.769 448,516 0.7636 0.00%
1995-11-27 0 2.875 2.850 2.875 - - 0 0 - 0.769 0.763 0.769 - - 0 - 0.00%
1995-11-24 0 2.875 2.800 2.875 2.850 2.875 100,000 285,750 2.8575 0.769 0.749 0.769 0.763 0.769 373,763 0.7645 0.88%
1995-11-23 0 2.850 2.825 2.850 2.750 2.850 176,000 488,800 2.7773 0.763 0.756 0.763 0.736 0.763 657,823 0.7431 1.79%
1995-11-22 0 2.800 2.750 2.850 2.800 2.800 20,000 56,000 2.8000 0.749 0.736 0.763 0.749 0.749 74,753 0.7491 1.82%
1995-11-21 0 2.750 2.650 2.800 2.650 2.800 42,000 113,500 2.7024 0.736 0.709 0.749 0.709 0.749 156,980 0.7230 1.85%
1995-11-20 0 2.700 2.650 2.750 2.600 2.700 100,000 268,150 2.6815 0.722 0.709 0.736 0.696 0.722 373,763 0.7174 3.85%
1995-11-17 0 2.600 2.600 2.700 2.600 2.600 26,000 67,600 2.6000 0.696 0.696 0.722 0.696 0.696 97,178 0.6956 0.00%
1995-11-16 0 2.600 - - - - 0 0 - 0.696 - - - - 0 - 0.00%
1995-11-15 0 2.600 2.600 - 2.600 2.625 350,000 910,750 2.6021 0.696 0.696 - 0.696 0.702 1,308,171 0.6962 -0.95%
1995-11-14 0 2.625 2.600 2.700 2.625 2.650 150,000 395,000 2.6333 0.702 0.696 0.722 0.702 0.709 560,645 0.7045 -0.94%
1995-11-13 0 2.650 2.650 2.700 2.650 2.650 166,600 441,400 2.6495 0.709 0.709 0.722 0.709 0.709 622,689 0.7089 -0.93%
1995-11-10 0 2.675 2.675 2.700 2.675 2.675 100,000 267,500 2.6750 0.716 0.716 0.722 0.716 0.716 373,763 0.7157 0.00%
1995-11-09 0 2.675 2.650 2.700 - - 200,000 530,000 2.6500 0.716 0.709 0.722 - - 747,526 0.7090 0.00%
1995-11-08 0 2.675 2.650 2.700 - - 0 0 - 0.716 0.709 0.722 - - 0 - 0.00%
1995-11-07 0 2.675 2.675 2.700 2.650 2.650 120,000 318,000 2.6500 0.716 0.716 0.722 0.709 0.709 448,516 0.7090 -0.93%
1995-11-06 0 2.700 2.650 2.750 2.700 2.750 100,000 272,500 2.7250 0.722 0.709 0.736 0.722 0.736 373,763 0.7291 -1.82%
1995-11-03 0 2.750 2.750 2.800 2.725 2.725 10,000 27,250 2.7250 0.736 0.736 0.749 0.729 0.729 37,376 0.7291 0.92%
1995-11-02 0 2.725 2.725 - 2.650 2.700 140,000 374,250 2.6732 0.729 0.729 - 0.709 0.722 523,268 0.7152 2.83%
1995-10-31 0 2.650 2.650 2.700 2.650 2.650 80,000 212,000 2.6500 0.709 0.709 0.722 0.709 0.709 299,010 0.7090 0.95%
1995-10-30 0 2.625 2.525 2.625 - - 0 0 - 0.702 0.676 0.702 - - 0 - 0.00%
1995-10-27 0 2.625 2.550 2.625 - - 0 0 - 0.702 0.682 0.702 - - 0 - 0.00%
1995-10-26 0 2.625 2.575 2.625 - - 0 0 - 0.702 0.689 0.702 - - 0 - -0.94%
1995-10-25 0 2.650 2.625 2.650 2.650 2.650 108,000 286,200 2.6500 0.709 0.702 0.709 0.709 0.709 403,664 0.7090 -0.49%
1995-10-24 0 2.663 2.650 2.725 - - 0 0 - 0.712 0.709 0.729 - - 0 - 0.00%
1995-10-23 0 2.725 2.725 2.875 2.725 2.775 22,000 60,950 2.7705 0.712 0.712 0.752 0.712 0.726 84,142 0.7244 -1.80%
1995-10-20 0 2.775 2.750 - 2.775 2.775 100,000 277,500 2.7750 0.726 0.719 - 0.726 0.726 382,465 0.7256 0.91%
1995-10-19 0 2.750 2.750 2.850 - - 0 0 - 0.719 0.719 0.745 - - 0 - 0.00%
1995-10-18 0 2.750 2.750 2.875 2.750 2.750 50,000 137,500 2.7500 0.719 0.719 0.752 0.719 0.719 191,232 0.7190 -0.90%
1995-10-17 0 2.775 2.750 - 2.750 2.800 200,000 553,450 2.7673 0.726 0.719 - 0.719 0.732 764,930 0.7235 -0.89%
1995-10-16 0 2.800 2.800 2.875 2.750 2.800 291,059 812,306 2.7909 0.732 0.732 0.752 0.719 0.732 1,113,199 0.7297 0.90%
1995-10-13 0 2.775 2.775 2.900 2.775 2.800 110,000 307,750 2.7977 0.726 0.726 0.758 0.726 0.732 420,711 0.7315 -0.89%
1995-10-12 0 2.800 2.800 - 2.800 2.800 100,000 280,000 2.8000 0.732 0.732 - 0.732 0.732 382,465 0.7321 -0.88%
1995-10-11 0 2.825 2.800 - - - 0 0 - 0.739 0.732 - - - 0 - 0.00%
1995-10-10 0 2.825 2.800 2.950 - - 0 0 - 0.739 0.732 0.771 - - 0 - 0.00%
1995-10-09 0 2.825 2.825 2.950 - - 0 0 - 0.739 0.739 0.771 - - 0 - 0.00%
1995-10-06 0 2.825 2.825 - 2.825 2.850 130,000 368,500 2.8346 0.739 0.739 - 0.739 0.745 497,204 0.7411 0.00%
1995-10-05 0 2.825 2.825 2.900 - - 0 0 - 0.739 0.739 0.758 - - 0 - 0.00%
1995-10-04 0 2.825 2.825 2.900 2.825 2.850 380,000 1,074,500 2.8276 0.739 0.739 0.758 0.739 0.745 1,453,367 0.7393 -2.59%
1995-10-03 0 2.900 2.800 2.900 - - 0 0 - 0.758 0.732 0.758 - - 0 - 0.00%
1995-10-02 0 2.900 2.850 2.900 - - 0 0 - 0.758 0.745 0.758 - - 0 - 0.00%
1995-09-29 0 2.900 2.875 2.900 - - 0 0 - 0.758 0.752 0.758 - - 0 - -1.69%
1995-09-28 0 2.950 2.900 2.950 2.900 2.950 100,000 293,500 2.9350 0.771 0.758 0.771 0.758 0.771 382,465 0.7674 -1.67%
1995-09-27 0 3.000 - 3.000 - - 0 0 - 0.784 - 0.784 - - 0 - 0.00%
1995-09-26 0 3.000 - 3.000 - - 0 0 - 0.784 - 0.784 - - 0 - 0.00%
1995-09-25 0 3.000 - 3.000 - - 0 0 - 0.784 - 0.784 - - 0 - 0.00%
1995-09-22 0 3.000 - 3.000 - - 0 0 - 0.784 - 0.784 - - 0 - 0.00%
1995-09-21 0 3.000 2.900 3.000 - - 0 0 - 0.784 0.758 0.784 - - 0 - 0.00%
1995-09-20 0 3.000 2.900 3.000 - - 0 0 - 0.784 0.758 0.784 - - 0 - 0.00%
1995-09-19 0 3.000 2.900 3.000 - - 0 0 - 0.784 0.758 0.784 - - 0 - 0.00%
1995-09-18 0 3.000 2.950 3.000 - - 0 0 - 0.784 0.771 0.784 - - 0 - 0.00%
1995-09-15 0 3.000 2.900 3.000 - - 0 0 - 0.784 0.758 0.784 - - 0 - -1.64%
1995-09-14 0 3.050 2.950 3.050 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
1995-09-13 0 3.050 - 3.050 - - 0 0 - 0.797 - 0.797 - - 0 - 0.00%
1995-09-12 0 3.050 - 3.050 3.025 3.125 268,000 823,850 3.0741 0.797 - 0.797 0.791 0.817 1,025,006 0.8038 -2.40%
1995-09-11 0 3.125 3.125 3.150 2.925 3.125 2,640,000 8,175,500 3.0968 0.817 0.817 0.824 0.765 0.817 10,097,075 0.8097 6.84%
1995-09-08 0 2.925 - 2.925 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
1995-09-07 0 2.925 - 2.925 - - 0 0 - 0.765 - 0.765 - - 0 - 0.00%
1995-09-06 0 2.925 - 3.000 2.925 3.000 715,000 2,101,800 2.9396 0.765 - 0.784 0.765 0.784 2,734,624 0.7686 0.00%
1995-09-05 0 2.925 2.925 2.950 2.825 2.925 230,000 669,750 2.9120 0.765 0.765 0.771 0.739 0.765 879,669 0.7614 3.54%
1995-09-04 0 2.825 2.750 2.825 2.825 2.825 20,000 56,500 2.8250 0.739 0.719 0.739 0.739 0.739 76,493 0.7386 0.89%
1995-09-01 0 2.800 - 2.900 - - 0 0 - 0.732 - 0.758 - - 0 - 0.00%
1995-08-31 0 2.800 - - - - 0 0 - 0.732 - - - - 0 - 0.00%
1995-08-30 0 2.800 - 2.850 - - 0 0 - 0.732 - 0.745 - - 0 - 0.00%
1995-08-29 0 2.800 2.750 2.825 2.800 2.800 70,000 196,000 2.8000 0.732 0.719 0.739 0.732 0.732 267,725 0.7321 1.82%
1995-08-25 0 2.750 2.750 2.800 2.750 2.750 26,000 71,500 2.7500 0.719 0.719 0.732 0.719 0.719 99,441 0.7190 0.92%
1995-08-24 0 2.725 2.700 - - - 0 0 - 0.712 0.706 - - - 0 - 0.00%
1995-08-23 0 2.725 2.725 2.825 - - 0 0 - 0.712 0.712 0.739 - - 0 - 1.87%
1995-08-22 0 2.675 2.675 2.800 - - 0 0 - 0.699 0.699 0.732 - - 0 - 0.00%
1995-08-21 0 2.675 2.675 2.800 2.675 2.700 14,000 37,700 2.6929 0.699 0.699 0.732 0.699 0.706 53,545 0.7041 -2.73%
1995-08-18 0 2.750 2.700 - - - 0 0 - 0.719 0.706 - - - 0 - 0.00%
1995-08-17 0 2.750 - - 2.750 2.750 10,000 27,500 2.7500 0.719 - - 0.719 0.719 38,246 0.7190 -0.90%
1995-08-16 0 2.775 2.775 - 2.775 2.775 8,000 22,200 2.7750 0.726 0.726 - 0.726 0.726 30,597 0.7256 -6.72%
1995-08-15 0 2.975 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-08-14 0 2.975 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-08-11 0 2.975 - 2.975 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1995-08-10 0 2.975 - 2.975 - - 0 0 - 0.778 - 0.778 - - 0 - -0.83%
1995-08-09 0 3.000 - 3.000 - - 0 0 - 0.784 - 0.784 - - 0 - 0.00%
1995-08-08 0 3.000 2.925 - 2.925 3.000 66,000 196,500 2.9773 0.784 0.765 - 0.765 0.784 252,427 0.7784 2.56%
1995-08-07 0 2.925 2.925 3.000 2.925 2.925 16,000 46,800 2.9250 0.765 0.765 0.784 0.765 0.765 61,194 0.7648 0.00%
1995-08-04 0 2.925 2.925 3.025 2.925 2.925 16,087 47,041 2.9242 0.765 0.765 0.791 0.765 0.765 61,527 0.7646 0.00%
1995-08-03 0 2.925 2.925 3.025 - - 0 0 - 0.765 0.765 0.791 - - 0 - 0.00%
1995-08-02 0 2.925 2.925 3.000 - - 0 0 - 0.765 0.765 0.784 - - 0 - 0.00%
1995-08-01 0 2.925 2.900 3.000 - - 0 0 - 0.765 0.758 0.784 - - 0 - 0.00%
1995-07-31 0 2.925 2.925 - 2.925 2.925 102,000 298,350 2.9250 0.765 0.765 - 0.765 0.765 390,114 0.7648 -0.85%
1995-07-28 0 2.950 2.900 2.950 2.925 2.950 192,000 566,150 2.9487 0.771 0.758 0.771 0.765 0.771 734,333 0.7710 0.00%
1995-07-27 0 2.950 2.900 2.975 2.900 2.950 90,000 263,000 2.9222 0.771 0.758 0.778 0.758 0.771 344,218 0.7640 1.72%
1995-07-26 0 2.900 2.850 2.900 - - 0 0 - 0.758 0.745 0.758 - - 0 - -0.85%
1995-07-25 0 2.925 2.825 3.000 - - 0 0 - 0.765 0.739 0.784 - - 0 - 0.00%
1995-07-24 0 2.925 2.850 - - - 0 0 - 0.765 0.745 - - - 0 - 0.00%
1995-07-21 0 2.925 2.925 3.025 - - 0 0 - 0.765 0.765 0.791 - - 0 - 1.74%
1995-07-20 0 2.875 2.850 - 2.875 3.000 70,000 203,500 2.9071 0.752 0.745 - 0.752 0.784 267,725 0.7601 -2.54%
1995-07-19 0 2.950 - 2.950 - - 0 0 - 0.771 - 0.771 - - 0 - -1.67%
1995-07-18 0 3.000 - 3.000 3.000 3.025 20,000 60,250 3.0125 0.784 - 0.784 0.784 0.791 76,493 0.7877 -0.83%
1995-07-17 0 3.025 - - - - 0 0 - 0.791 - - - - 0 - 0.00%
1995-07-14 0 3.025 3.000 3.100 2.900 3.025 66,000 195,150 2.9568 0.791 0.784 0.811 0.758 0.791 252,427 0.7731 -1.63%
1995-07-13 0 3.075 3.025 3.075 3.100 3.100 10,000 31,000 3.1000 0.804 0.791 0.804 0.811 0.811 38,246 0.8105 1.65%
1995-07-12 0 3.025 3.000 3.050 3.000 3.025 70,000 210,250 3.0036 0.791 0.784 0.797 0.784 0.791 267,725 0.7853 -1.63%
1995-07-11 0 3.075 3.025 3.150 2.950 3.250 253,000 781,425 3.0886 0.804 0.791 0.824 0.771 0.850 967,636 0.8076 6.03%
1995-07-10 0 2.900 2.825 2.900 2.800 2.900 1,760,280 5,099,312 2.8969 0.758 0.739 0.758 0.732 0.758 6,732,454 0.7574 6.42%
1995-07-07 0 2.725 2.725 2.800 2.500 2.800 422,000 1,137,850 2.6963 0.712 0.712 0.732 0.654 0.732 1,614,002 0.7050 9.00%
1995-07-06 0 2.500 2.400 2.500 2.500 2.550 124,000 310,850 2.5069 0.654 0.628 0.654 0.654 0.667 474,257 0.6554 1.01%
1995-07-05 0 2.475 2.425 2.475 2.400 2.475 52,000 127,450 2.4510 0.647 0.634 0.647 0.628 0.647 198,882 0.6408 7.61%
1995-07-04 0 2.300 2.300 - - - 0 0 - 0.601 0.601 - - - 0 - 0.00%
1995-07-03 0 2.300 2.300 - - - 0 0 - 0.601 0.601 - - - 0 - 0.00%
1995-06-30 0 2.300 2.300 2.400 2.300 2.325 262,000 603,850 2.3048 0.601 0.601 0.628 0.601 0.608 1,002,058 0.6026 0.00%
1995-06-29 0 2.300 2.250 2.350 2.300 2.375 104,000 244,250 2.3486 0.601 0.588 0.614 0.601 0.621 397,764 0.6141 -4.17%
1995-06-28 0 2.400 2.375 2.400 2.350 2.400 112,000 268,700 2.3991 0.628 0.621 0.628 0.614 0.628 428,361 0.6273 -4.00%
1995-06-27 0 2.500 2.400 2.500 - - 0 0 - 0.654 0.628 0.654 - - 0 - 0.00%
1995-06-26 0 2.500 2.400 - 2.500 2.500 10,000 25,000 2.5000 0.654 0.628 - 0.654 0.654 38,246 0.6537 0.00%
1995-06-23 0 2.500 2.400 - - - 0 0 - 0.654 0.628 - - - 0 - 0.00%
1995-06-22 0 2.500 2.400 2.500 2.500 2.500 4,000 10,000 2.5000 0.654 0.628 0.654 0.654 0.654 15,299 0.6537 2.04%
1995-06-21 0 2.450 2.400 - - - 56 126 2.2500 0.641 0.628 - - - 214 0.5883 0.00%
1995-06-20 0 2.450 2.400 - - - 0 0 - 0.641 0.628 - - - 0 - 0.00%
1995-06-16 0 2.450 2.400 - - - 0 0 - 0.641 0.628 - - - 0 - 0.00%
1995-06-15 0 2.450 2.425 2.450 - - 0 0 - 0.641 0.634 0.641 - - 0 - 0.00%
1995-06-14 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 0.641 0.641 0.654 0.641 0.641 38,246 0.6406 -2.00%
1995-06-13 0 2.500 2.425 2.500 - - 0 0 - 0.654 0.634 0.654 - - 0 - 0.00%
1995-06-12 0 2.500 2.400 2.500 2.500 2.500 14,000 35,000 2.5000 0.654 0.628 0.654 0.654 0.654 53,545 0.6537 0.00%
1995-06-09 0 2.500 2.500 2.600 2.500 2.500 10,000 25,000 2.5000 0.654 0.654 0.680 0.654 0.654 38,246 0.6537 -3.36%
1995-06-08 0 2.587 2.450 - - - 0 0 - 0.676 0.641 - - - 0 - 0.00%
1995-06-07 0 2.587 2.450 - - - 0 0 - 0.676 0.641 - - - 0 - 0.00%
1995-06-06 0 2.587 2.450 - - - 0 0 - 0.676 0.641 - - - 0 - 0.00%
1995-06-05 0 2.587 2.450 - - - 0 0 - 0.676 0.641 - - - 0 - -0.00%
1995-06-01 0 2.675 2.675 2.800 2.675 2.700 58,000 155,500 2.6810 0.676 0.676 0.708 0.676 0.683 229,375 0.6779 -0.93%
1995-05-31 0 2.700 2.600 - 2.600 2.700 40,000 106,000 2.6500 0.683 0.657 - 0.657 0.683 158,190 0.6701 8.00%
1995-05-30 0 2.500 2.500 - - - 0 0 - 0.632 0.632 - - - 0 - 0.00%
1995-05-29 0 2.500 2.500 - 2.500 2.500 42,150 101,745 2.4139 0.632 0.632 - 0.632 0.632 166,693 0.6104 2.04%
1995-05-26 0 2.450 2.450 - - - 0 0 - 0.620 0.620 - - - 0 - 0.00%
1995-05-25 0 2.450 2.450 - - - 0 0 - 0.620 0.620 - - - 0 - 0.00%
1995-05-24 0 2.450 2.450 - 2.450 2.450 10,000 24,500 2.4500 0.620 0.620 - 0.620 0.620 39,547 0.6195 -2.00%
1995-05-23 0 2.500 2.500 - - - 0 0 - 0.632 0.632 - - - 0 - 0.00%
1995-05-22 0 2.500 2.450 - 2.500 2.500 14,000 35,000 2.5000 0.632 0.620 - 0.632 0.632 55,366 0.6322 3.09%
1995-05-19 0 2.425 2.300 - - - 0 0 - 0.613 0.582 - - - 0 - 0.00%
1995-05-18 0 2.425 2.375 - - - 0 0 - 0.613 0.601 - - - 0 - 0.00%
1995-05-17 0 2.425 2.425 2.475 - - 0 0 - 0.613 0.613 0.626 - - 0 - 0.00%
1995-05-16 0 2.425 2.425 2.450 2.400 2.425 25,068 60,253 2.4036 0.613 0.613 0.620 0.607 0.613 99,138 0.6078 3.19%
1995-05-15 0 2.350 2.350 2.450 - - 0 0 - 0.594 0.594 0.620 - - 0 - 2.17%
1995-05-12 0 2.300 2.300 - 2.250 2.250 2,000 4,500 2.2500 0.582 0.582 - 0.569 0.569 7,909 0.5689 -3.16%
1995-05-11 0 2.375 2.350 - 2.300 2.375 110,000 257,750 2.3432 0.601 0.594 - 0.582 0.601 435,022 0.5925 3.26%
1995-05-10 0 2.300 2.275 2.325 - - 0 0 - 0.582 0.575 0.588 - - 0 - 0.00%
1995-05-09 0 2.300 2.300 2.400 2.200 2.200 6,000 13,200 2.2000 0.582 0.582 0.607 0.556 0.556 23,728 0.5563 4.55%
1995-05-08 0 2.200 2.200 - 2.200 2.200 320,000 704,000 2.2000 0.556 0.556 - 0.556 0.556 1,265,520 0.5563 -2.22%
1995-05-05 0 2.250 2.250 2.300 - - 0 0 - 0.569 0.569 0.582 - - 0 - 0.00%
1995-05-04 0 2.250 2.225 2.300 2.200 2.250 50,000 111,500 2.2300 0.569 0.563 0.582 0.556 0.569 197,737 0.5639 4.65%
1995-05-03 0 2.150 2.125 2.150 2.150 2.150 500,000 1,075,000 2.1500 0.544 0.537 0.544 0.544 0.544 1,977,375 0.5437 0.00%
1995-05-02 0 2.150 - - 2.150 2.200 4,000,000 8,600,150 2.1500 0.544 - - 0.544 0.556 15,818,999 0.5437 -3.37%
1995-05-01 0 2.225 - 2.225 - - 0 0 - 0.563 - 0.563 - - 0 - -1.11%
1995-04-28 0 2.250 2.150 2.250 2.250 2.250 12,000 27,000 2.2500 0.569 0.544 0.569 0.569 0.569 47,457 0.5689 -1.10%
1995-04-27 0 2.275 2.175 2.275 2.300 2.300 4,000 9,200 2.3000 0.575 0.550 0.575 0.582 0.582 15,819 0.5816 0.00%
1995-04-26 0 2.275 - 2.275 2.300 2.300 30,000 69,000 2.3000 0.575 - 0.575 0.582 0.582 118,642 0.5816 -1.09%
1995-04-25 0 2.300 - 2.375 2.300 2.325 34,000 78,700 2.3147 0.582 - 0.601 0.582 0.588 134,461 0.5853 -3.16%
1995-04-24 0 2.375 2.350 2.375 - - 0 0 - 0.601 0.594 0.601 - - 0 - 0.00%
1995-04-21 0 2.375 - 2.475 2.375 2.375 16,000 38,000 2.3750 0.601 - 0.626 0.601 0.601 63,276 0.6005 0.00%
1995-04-20 0 2.375 - - - - 0 0 - 0.601 - - - - 0 - 0.00%
1995-04-19 0 2.375 2.375 2.475 - - 0 0 - 0.601 0.601 0.626 - - 0 - 1.06%
1995-04-18 0 2.350 2.350 - - - 0 0 - 0.594 0.594 - - - 0 - 0.00%
1995-04-13 0 2.350 2.350 - - - 0 0 - 0.594 0.594 - - - 0 - 2.17%
1995-04-12 0 2.300 2.300 - - - 0 0 - 0.582 0.582 - - - 0 - 0.00%
1995-04-11 0 2.300 - 2.400 - - 0 0 - 0.582 - 0.607 - - 0 - 0.00%
1995-04-10 0 2.300 2.300 2.350 - - 0 0 - 0.582 0.582 0.594 - - 0 - 1.10%
1995-04-07 0 2.275 2.275 2.350 - - 0 0 - 0.575 0.575 0.594 - - 0 - 0.00%
1995-04-06 0 2.275 2.275 2.350 - - 0 0 - 0.575 0.575 0.594 - - 0 - 0.00%
1995-04-04 0 2.275 2.275 2.325 2.275 2.275 8,000 18,200 2.2750 0.575 0.575 0.588 0.575 0.575 31,638 0.5753 -3.19%
1995-04-03 0 2.350 2.250 2.350 - - 0 0 - 0.594 0.569 0.594 - - 0 - 0.00%
1995-03-31 0 2.350 2.300 2.350 - - 0 0 - 0.594 0.582 0.594 - - 0 - 0.00%
1995-03-30 0 2.350 2.350 2.400 2.350 2.350 10,000 23,500 2.3500 0.594 0.594 0.607 0.594 0.594 39,547 0.5942 0.00%
1995-03-29 0 2.350 2.300 2.350 - - 0 0 - 0.594 0.582 0.594 - - 0 - -2.08%
1995-03-28 0 2.400 2.300 2.400 - - 0 0 - 0.607 0.582 0.607 - - 0 - 0.00%
1995-03-27 0 2.400 2.350 2.400 2.400 2.400 40,000 96,000 2.4000 0.607 0.594 0.607 0.607 0.607 158,190 0.6069 0.00%
1995-03-24 0 2.400 - 2.450 - - 0 0 - 0.607 - 0.620 - - 0 - 0.00%
1995-03-23 0 2.400 2.300 2.400 - - 0 0 - 0.607 0.582 0.607 - - 0 - -2.04%
1995-03-22 0 2.450 - 2.500 - - 0 0 - 0.620 - 0.632 - - 0 - 0.00%
1995-03-21 0 2.450 2.400 2.500 - - 0 0 - 0.620 0.607 0.632 - - 0 - 0.00%
1995-03-20 0 2.450 - 2.500 - - 0 0 - 0.620 - 0.632 - - 0 - 0.00%
1995-03-17 0 2.450 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-03-16 0 2.450 - 2.500 - - 0 0 - 0.620 - 0.632 - - 0 - 0.00%
1995-03-15 0 2.450 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-03-14 0 2.450 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1995-03-13 0 2.450 - 2.500 - - 0 0 - 0.620 - 0.632 - - 0 - 0.00%
1995-03-10 0 2.450 - 2.450 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1995-03-09 0 2.450 - 2.450 - - 0 0 - 0.620 - 0.620 - - 0 - 0.00%
1995-03-08 0 2.450 2.200 2.450 - - 0 0 - 0.620 0.556 0.620 - - 0 - 0.00%
1995-03-07 0 2.450 2.350 2.450 - - 1,000 2,200 2.2000 0.620 0.594 0.620 - - 3,955 0.5563 -2.00%
1995-03-06 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1995-03-03 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1995-03-02 0 2.500 - 2.500 2.500 2.500 50,000 125,000 2.5000 0.632 - 0.632 0.632 0.632 197,737 0.6322 0.00%
1995-03-01 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1995-02-28 0 2.500 - 2.550 - - 0 0 - 0.632 - 0.645 - - 0 - 0.00%
1995-02-27 0 2.500 - 2.550 - - 0 0 - 0.632 - 0.645 - - 0 - 0.00%
1995-02-24 0 2.500 - 2.500 - - 0 0 - 0.632 - 0.632 - - 0 - 0.00%
1995-02-23 0 2.500 - 2.550 - - 0 0 - 0.632 - 0.645 - - 0 - 0.00%
1995-02-22 0 2.500 - 2.550 - - 0 0 - 0.632 - 0.645 - - 0 - 0.00%
1995-02-21 0 2.500 2.400 2.550 - - 0 0 - 0.632 0.607 0.645 - - 0 - 0.00%
1995-02-20 0 2.500 - 2.550 - - 0 0 - 0.632 - 0.645 - - 0 - 0.00%
1995-02-17 0 2.500 2.400 2.650 2.500 2.500 20,000 50,000 2.5000 0.632 0.607 0.670 0.632 0.632 79,095 0.6322 -3.85%
1995-02-16 0 2.600 - 2.600 2.600 2.750 60,000 161,000 2.6833 0.657 - 0.657 0.657 0.695 237,285 0.6785 -3.70%
1995-02-15 0 2.700 - 2.750 - - 0 0 - 0.683 - 0.695 - - 0 - 0.00%
1995-02-14 0 2.700 - 2.700 - - 0 0 - 0.683 - 0.683 - - 0 - -3.57%
1995-02-13 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-02-10 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-02-09 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-02-08 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-02-07 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-02-06 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-02-03 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-30 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-27 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-26 0 2.800 - 2.800 2.800 2.800 2,000 5,600 2.8000 0.708 - 0.708 0.708 0.708 7,909 0.7080 0.00%
1995-01-25 0 2.800 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1995-01-24 0 2.800 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1995-01-23 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-20 0 2.800 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1995-01-19 0 2.800 - 2.850 - - 0 0 - 0.708 - 0.721 - - 0 - 0.00%
1995-01-18 0 2.800 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1995-01-17 0 2.800 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1995-01-16 0 2.800 - 2.850 - - 0 0 - 0.708 - 0.721 - - 0 - 0.00%
1995-01-13 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-12 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-11 0 2.800 - 2.850 - - 0 0 - 0.708 - 0.721 - - 0 - 0.00%
1995-01-10 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-09 0 2.800 - 2.800 - - 0 0 - 0.708 - 0.708 - - 0 - 0.00%
1995-01-06 0 2.800 - 2.825 - - 0 0 - 0.708 - 0.714 - - 0 - 0.00%
1995-01-05 0 2.800 - - - - 0 0 - 0.708 - - - - 0 - 0.00%
1995-01-04 0 2.800 - 2.850 - - 0 0 - 0.708 - 0.721 - - 0 - 0.00%
1995-01-03 0 2.800 - 2.800 2.800 2.800 2,000 5,600 2.8000 0.708 - 0.708 0.708 0.708 7,909 0.7080 0.00%
1994-12-30 0 2.800 2.800 - - - 40,000 112,000 2.8000 0.708 0.708 - - - 158,190 0.7080 0.90%
1994-12-29 0 2.775 2.775 2.850 - - 0 0 - 0.702 0.702 0.721 - - 0 - 0.00%
1994-12-28 0 2.775 2.775 2.850 - - 0 0 - 0.702 0.702 0.721 - - 0 - 0.91%
1994-12-23 0 2.750 - - - - 0 0 - 0.695 - - - - 0 - 0.00%
1994-12-22 0 2.750 - - - - 0 0 - 0.695 - - - - 0 - 0.00%
1994-12-21 0 2.750 2.750 2.850 2.750 2.850 68,000 187,400 2.7559 0.695 0.695 0.721 0.695 0.721 268,923 0.6969 0.00%
1994-12-20 0 2.750 2.750 2.850 2.750 2.750 200,000 550,000 2.7500 0.695 0.695 0.721 0.695 0.695 790,950 0.6954 0.00%
1994-12-19 0 2.750 2.750 2.850 - - 0 0 - 0.695 0.695 0.721 - - 0 - 1.85%
1994-12-16 0 2.700 2.700 - 2.700 2.700 8,000 21,600 2.7000 0.683 0.683 - 0.683 0.683 31,638 0.6827 -3.57%
1994-12-15 0 2.800 2.750 2.850 - - 0 0 - 0.708 0.695 0.721 - - 0 - 0.00%
1994-12-14 0 2.800 - 2.800 2.800 2.800 732,000 2,049,600 2.8000 0.708 - 0.708 0.708 0.708 2,894,877 0.7080 0.00%
1994-12-13 0 2.800 - 2.850 - - 0 0 - 0.708 - 0.721 - - 0 - 0.00%
1994-12-12 0 2.800 2.700 2.800 - - 0 0 - 0.708 0.683 0.708 - - 0 - 0.00%
1994-12-09 0 2.800 2.750 2.825 2.800 2.800 210,000 588,000 2.8000 0.708 0.695 0.714 0.708 0.708 830,497 0.7080 0.00%
1994-12-08 0 2.800 2.750 2.850 2.800 2.800 100,000 280,000 2.8000 0.708 0.695 0.721 0.708 0.708 395,475 0.7080 -3.45%
1994-12-07 0 2.900 2.900 2.950 - - 0 0 - 0.733 0.733 0.746 - - 0 - 0.00%
1994-12-06 0 2.900 2.900 3.000 2.900 2.900 84,000 243,600 2.9000 0.733 0.733 0.759 0.733 0.733 332,199 0.7333 -1.69%
1994-12-05 0 2.950 2.900 2.975 2.925 2.950 36,000 105,750 2.9375 0.746 0.733 0.752 0.740 0.746 142,371 0.7428 1.72%
1994-12-02 0 2.900 2.900 - 2.900 2.900 102,000 295,800 2.9000 0.733 0.733 - 0.733 0.733 403,384 0.7333 -3.33%
1994-12-01 0 3.000 - 3.000 - - 0 0 - 0.759 - 0.759 - - 0 - 0.00%
1994-11-30 0 3.000 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1994-11-29 0 3.000 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1994-11-28 0 3.000 2.900 - - - 0 0 - 0.759 0.733 - - - 0 - 0.00%
1994-11-25 0 3.000 3.000 3.100 2.900 3.025 437,800 1,301,730 2.9733 0.759 0.759 0.784 0.733 0.765 1,731,389 0.7518 0.00%
1994-11-24 0 3.000 - - - - 0 0 - 0.759 - - - - 0 - 0.00%
1994-11-23 0 3.000 2.800 3.000 - - 0 0 - 0.759 0.708 0.759 - - 0 - -2.44%
1994-11-22 0 3.075 2.925 3.075 3.075 3.075 20,000 61,500 3.0750 0.778 0.740 0.778 0.778 0.778 79,095 0.7775 -0.81%
1994-11-21 0 3.100 3.075 3.150 3.100 3.150 64,000 198,900 3.1078 0.784 0.778 0.797 0.784 0.797 253,104 0.7858 0.81%
1994-11-18 0 3.075 3.075 3.150 - - 0 0 - 0.778 0.778 0.797 - - 0 - 0.82%
1994-11-17 0 3.050 3.050 - - - 216,000 658,800 3.0500 0.771 0.771 - - - 854,226 0.7712 0.00%
1994-11-16 0 3.050 3.050 - - - 0 0 - 0.771 0.771 - - - 0 - 0.83%
1994-11-15 0 3.025 3.025 - 3.025 3.025 40,000 121,000 3.0250 0.765 0.765 - 0.765 0.765 158,190 0.7649 -2.42%
1994-11-14 0 3.100 3.000 - - - 0 0 - 0.784 0.759 - - - 0 - 0.00%
1994-11-11 0 3.100 3.025 3.100 3.100 3.100 20,000 62,000 3.1000 0.784 0.765 0.784 0.784 0.784 79,095 0.7839 0.00%
1994-11-10 0 3.100 3.050 3.100 - - 0 0 - 0.784 0.771 0.784 - - 0 - 0.00%
1994-11-09 0 3.100 3.000 3.100 3.100 3.100 30,000 93,000 3.1000 0.784 0.759 0.784 0.784 0.784 118,642 0.7839 3.33%
1994-11-08 0 3.000 3.000 3.050 3.000 3.000 40,000 120,000 3.0000 0.759 0.759 0.771 0.759 0.759 158,190 0.7586 0.00%
1994-11-07 0 3.000 3.000 3.050 3.000 3.000 10,000 30,000 3.0000 0.759 0.759 0.771 0.759 0.759 39,547 0.7586 -2.85%
1994-11-04 0 3.088 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
1994-11-03 0 3.088 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
1994-11-02 0 3.088 - 3.150 - - 0 0 - 0.781 - 0.797 - - 0 - 0.00%
1994-11-01 0 3.088 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
1994-10-31 0 3.088 - 3.150 - - 0 0 - 0.781 - 0.797 - - 0 - 0.00%
1994-10-28 0 3.088 - 3.100 - - 0 0 - 0.781 - 0.784 - - 0 - 0.00%
1994-10-27 0 3.088 - 3.150 - - 0 0 - 0.781 - 0.797 - - 0 - 0.00%
1994-10-26 0 3.088 2.950 - - - 0 0 - 0.781 0.746 - - - 0 - -0.00%
1994-10-25 0 3.150 3.025 - - - 0 0 - 0.781 0.750 - - - 0 - 0.00%
1994-10-24 0 3.150 - 3.150 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
1994-10-21 0 3.150 3.075 3.150 - - 0 0 - 0.781 0.762 0.781 - - 0 - 0.00%
1994-10-20 0 3.150 - 3.150 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
1994-10-19 0 3.150 - 3.150 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
1994-10-18 0 3.150 - 3.150 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
1994-10-17 0 3.150 3.075 3.150 3.125 3.150 62,000 193,800 3.1258 0.781 0.762 0.781 0.775 0.781 250,117 0.7748 1.61%
1994-10-14 0 3.100 3.075 3.150 - - 0 0 - 0.768 0.762 0.781 - - 0 - 0.00%
1994-10-12 0 3.100 3.075 - - - 0 0 - 0.768 0.762 - - - 0 - 0.00%
1994-10-11 0 3.100 3.075 3.150 - - 0 0 - 0.768 0.762 0.781 - - 0 - 0.00%
1994-10-10 0 3.100 3.100 3.150 3.100 3.100 42,000 130,200 3.1000 0.768 0.768 0.781 0.768 0.768 169,434 0.7684 0.00%
1994-10-07 0 3.100 3.075 3.150 3.100 3.100 50,000 155,000 3.1000 0.768 0.762 0.781 0.768 0.768 201,708 0.7684 -1.59%
1994-10-06 0 3.150 3.100 3.200 - - 0 0 - 0.781 0.768 0.793 - - 0 - 0.00%
1994-10-05 0 3.150 3.100 3.200 3.150 3.150 110,000 346,500 3.1500 0.781 0.768 0.793 0.781 0.781 443,757 0.7808 -1.56%
1994-10-04 0 3.200 3.150 3.200 3.250 3.250 12,000 39,000 3.2500 0.793 0.781 0.793 0.806 0.806 48,410 0.8056 -1.54%
1994-10-03 0 3.250 3.100 3.250 3.300 3.300 188,000 620,400 3.3000 0.806 0.768 0.806 0.818 0.818 758,421 0.8180 4.84%
1994-09-30 0 3.100 3.100 - 3.100 3.100 100,000 310,000 3.1000 0.768 0.768 - 0.768 0.768 403,415 0.7684 -0.32%
1994-09-29 0 3.110 3.100 3.120 - - 0 0 - 0.771 0.768 0.773 - - 0 - 0.00%
1994-09-28 0 3.110 3.110 3.140 - - 100,000 312,000 3.1200 0.771 0.771 0.778 - - 403,415 0.7734 0.32%
1994-09-27 0 3.100 3.100 - 3.100 3.100 24,000 74,400 3.1000 0.768 0.768 - 0.768 0.768 96,820 0.7684 0.00%
1994-09-26 0 3.100 3.100 3.150 3.100 3.100 6,000 18,600 3.1000 0.768 0.768 0.781 0.768 0.768 24,205 0.7684 -0.64%
1994-09-23 0 3.120 3.120 - 3.120 3.120 51,261 159,783 3.1170 0.773 0.773 - 0.773 0.773 206,795 0.7727 0.97%
1994-09-22 0 3.090 3.090 - 3.090 3.100 116,000 358,500 3.0905 0.766 0.766 - 0.766 0.768 467,962 0.7661 0.32%
1994-09-20 0 3.080 3.080 - 3.080 3.080 110,000 338,800 3.0800 0.763 0.763 - 0.763 0.763 443,757 0.7635 0.65%
1994-09-19 0 3.060 3.050 - 3.060 3.080 130,000 397,960 3.0612 0.759 0.756 - 0.759 0.763 524,440 0.7588 0.00%
1994-09-16 0 3.060 3.060 3.100 3.060 3.060 74,000 226,440 3.0600 0.759 0.759 0.768 0.759 0.759 298,527 0.7585 0.00%
1994-09-15 0 3.060 3.050 - 3.060 3.060 100,000 306,000 3.0600 0.759 0.756 - 0.759 0.759 403,415 0.7585 0.00%
1994-09-14 0 3.060 3.050 3.060 3.050 3.060 150,000 458,300 3.0553 0.759 0.756 0.759 0.756 0.759 605,123 0.7574 0.33%
1994-09-13 0 3.050 3.020 - 3.050 3.060 168,000 512,680 3.0517 0.756 0.749 - 0.756 0.759 677,738 0.7565 -0.65%
1994-09-12 0 3.070 3.060 - 3.000 3.070 38,000 115,060 3.0279 0.761 0.759 - 0.744 0.761 153,298 0.7506 -0.97%
1994-09-09 0 3.100 3.060 - 3.100 3.100 56,000 173,600 3.1000 0.768 0.759 - 0.768 0.768 225,913 0.7684 0.00%
1994-09-08 0 3.100 3.070 - 3.100 3.100 10,000 31,000 3.1000 0.768 0.761 - 0.768 0.768 40,342 0.7684 1.64%
1994-09-07 0 3.050 - - 3.050 3.070 70,000 213,800 3.0543 0.756 - - 0.756 0.761 282,391 0.7571 -0.33%
1994-09-06 0 3.060 3.050 - 3.060 3.060 6,000 18,360 3.0600 0.759 0.756 - 0.759 0.759 24,205 0.7585 -1.29%
1994-09-05 0 3.100 - 3.200 3.100 3.100 10,000 31,000 3.1000 0.768 - 0.793 0.768 0.768 40,342 0.7684 -1.59%
1994-09-02 0 3.150 - 3.150 - - 0 0 - 0.781 - 0.781 - - 0 - -1.56%
1994-09-01 0 3.200 - 3.200 - - 0 0 - 0.793 - 0.793 - - 0 - -1.23%
1994-08-31 0 3.240 - 3.260 - - 0 0 - 0.803 - 0.808 - - 0 - 0.00%
1994-08-30 0 3.240 - 3.240 - - 0 0 - 0.803 - 0.803 - - 0 - -0.31%
1994-08-26 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-25 0 3.250 - 3.250 3.250 3.250 80,000 260,000 3.2500 0.806 - 0.806 0.806 0.806 322,732 0.8056 0.00%
1994-08-24 0 3.250 - 3.250 - - 0 0 - 0.806 - 0.806 - - 0 - 0.00%
1994-08-23 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-22 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-19 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-18 0 3.250 - 3.250 - - 0 0 - 0.806 - 0.806 - - 0 - 0.00%
1994-08-17 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-16 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-15 0 3.250 - 3.270 - - 0 0 - 0.806 - 0.811 - - 0 - 0.00%
1994-08-12 0 3.250 - - - - 0 0 - 0.806 - - - - 0 - 0.00%
1994-08-11 0 3.250 - 3.290 3.230 3.230 30,000 96,900 3.2300 0.806 - 0.816 0.801 0.801 121,025 0.8007 0.00%
1994-08-10 0 3.250 3.220 3.290 - - 0 0 - 0.806 0.798 0.816 - - 0 - 0.00%
1994-08-09 0 3.250 - 3.250 3.250 3.250 10,000 32,500 3.2500 0.806 - 0.806 0.806 0.806 40,342 0.8056 -0.31%
1994-08-08 0 3.260 3.240 3.260 - - 0 0 - 0.808 0.803 0.808 - - 0 - 0.00%
1994-08-05 0 3.260 3.230 3.260 3.260 3.260 10,000 32,600 3.2600 0.808 0.801 0.808 0.808 0.808 40,342 0.8081 0.00%
1994-08-04 0 3.260 - - 3.260 3.300 48,000 157,160 3.2742 0.808 - - 0.808 0.818 193,639 0.8116 -0.61%
1994-08-03 0 3.280 3.260 3.300 3.280 3.290 46,000 151,180 3.2865 0.813 0.808 0.818 0.813 0.816 185,571 0.8147 0.00%
1994-08-02 0 3.280 3.250 3.350 3.280 3.300 42,078,806 128,775,426 3.0603 0.813 0.806 0.830 0.813 0.818 169,752,307 0.7586 -2.09%
1994-08-01 0 3.350 - 3.350 - - 0 0 - 0.830 - 0.830 - - 0 - -0.89%
1994-07-29 0 3.380 - 3.380 - - 0 0 - 0.838 - 0.838 - - 0 - -0.59%
1994-07-28 0 3.400 - - - - 0 0 - 0.843 - - - - 0 - 0.00%
1994-07-27 0 3.400 - 3.420 - - 0 0 - 0.843 - 0.848 - - 0 - 0.00%
1994-07-26 0 3.400 - - - - 0 0 - 0.843 - - - - 0 - 0.00%
1994-07-25 0 3.400 - 3.420 - - 0 0 - 0.843 - 0.848 - - 0 - 0.00%
1994-07-22 0 3.400 3.400 - 3.400 3.400 20,000 68,000 3.4000 0.843 0.843 - 0.843 0.843 80,683 0.8428 0.00%
1994-07-21 0 3.400 - - - - 0 0 - 0.843 - - - - 0 - 0.00%
1994-07-20 0 3.400 3.400 - 3.400 3.400 112,000 380,800 3.4000 0.843 0.843 - 0.843 0.843 451,825 0.8428 0.00%
1994-07-19 0 3.400 3.400 - 3.360 3.400 116,000 393,760 3.3945 0.843 0.843 - 0.833 0.843 467,962 0.8414 0.00%
1994-07-18 0 3.400 3.360 - 3.360 3.400 120,000 406,000 3.3833 0.843 0.833 - 0.833 0.843 484,098 0.8387 0.00%
1994-07-15 0 3.400 - 3.400 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-07-14 0 3.400 - 3.400 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-07-13 0 3.400 - 3.400 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-07-12 0 3.400 - 3.400 - - 4,000 13,600 3.4000 0.843 - 0.843 - - 16,137 0.8428 0.00%
1994-07-11 0 3.400 - 3.400 - - 0 0 - 0.843 - 0.843 - - 0 - 0.00%
1994-07-08 0 3.400 - 3.400 3.400 3.400 4,000 13,600 3.4000 0.843 - 0.843 0.843 0.843 16,137 0.8428 1.19%
1994-07-07 0 3.360 3.360 - - - 0 0 - 0.833 0.833 - - - 0 - 0.00%
1994-07-06 0 3.360 3.360 3.480 3.360 3.440 1,582,000 5,534,120 3.4982 0.833 0.833 0.863 0.833 0.853 6,382,029 0.8671 -3.45%
1994-07-05 0 3.480 - 3.480 - - 0 0 - 0.863 - 0.863 - - 0 - 0.00%
1994-07-04 0 3.480 - 3.480 3.480 3.480 50,000 174,000 3.4800 0.863 - 0.863 0.863 0.863 201,708 0.8626 -0.57%
1994-07-01 0 3.500 - 3.500 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
1994-06-30 0 3.500 - 3.500 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
1994-06-29 0 3.500 - 3.500 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
1994-06-28 0 3.500 3.475 3.500 3.500 3.500 1,165,600 4,079,320 3.4998 0.868 0.861 0.868 0.868 0.868 4,702,208 0.8675 0.00%
1994-06-27 0 3.500 3.500 - 3.500 3.500 46,000 161,000 3.5000 0.868 0.868 - 0.868 0.868 185,571 0.8676 0.00%
1994-06-24 0 3.500 3.500 3.525 3.500 3.500 30,000 105,000 3.5000 0.868 0.868 0.874 0.868 0.868 121,025 0.8676 0.72%
1994-06-23 0 3.475 - - - - 0 0 - 0.861 - - - - 0 - 0.00%
1994-06-22 0 3.475 3.475 3.600 - - 0 0 - 0.861 0.861 0.892 - - 0 - 0.00%
1994-06-21 0 3.475 3.450 - - - 0 0 - 0.861 0.855 - - - 0 - 0.00%
1994-06-20 0 3.475 3.475 - 3.475 3.475 44,000 152,900 3.4750 0.861 0.861 - 0.861 0.861 177,503 0.8614 0.00%
1994-06-17 0 3.475 3.425 - 3.475 3.475 48,000 166,800 3.4750 0.861 0.849 - 0.861 0.861 193,639 0.8614 0.00%
1994-06-16 0 3.475 3.475 - - - 0 0 - 0.861 0.861 - - - 0 - 0.00%
1994-06-15 0 3.475 3.475 - 3.475 3.475 10,000 34,750 3.4750 0.861 0.861 - 0.861 0.861 40,342 0.8614 0.00%
1994-06-10 0 3.475 3.475 - 3.475 3.525 160,000 562,500 3.5156 0.861 0.861 - 0.861 0.874 645,464 0.8715 -2.11%
1994-06-09 0 3.550 3.525 - 3.550 3.550 10,000 35,500 3.5500 0.880 0.874 - 0.880 0.880 40,342 0.8800 0.00%
1994-06-08 0 3.550 3.525 - 3.525 3.550 26,000 91,750 3.5288 0.880 0.874 - 0.874 0.880 104,888 0.8747 0.00%
1994-06-07 0 3.550 3.525 3.575 3.550 3.575 70,000 248,750 3.5536 0.880 0.874 0.886 0.880 0.886 282,391 0.8809 -0.70%
1994-06-06 0 3.575 3.525 - - - 0 0 - 0.886 0.874 - - - 0 - 0.00%
1994-06-03 0 3.575 3.525 3.650 3.550 3.575 18,000 64,150 3.5639 0.886 0.874 0.905 0.880 0.886 72,615 0.8834 2.52%
1994-06-02 0 3.575 3.550 - 3.550 3.575 20,000 71,250 3.5625 0.864 0.858 - 0.858 0.864 82,719 0.8613 1.42%
1994-06-01 0 3.525 3.525 3.600 3.525 3.600 64,000 227,300 3.5516 0.852 0.852 0.870 0.852 0.870 264,701 0.8587 -2.08%
1994-05-31 0 3.600 3.500 3.600 3.550 3.600 62,000 221,900 3.5790 0.870 0.846 0.870 0.858 0.870 256,430 0.8653 2.86%
1994-05-30 0 3.500 3.450 - 3.500 3.500 10,000 35,000 3.5000 0.846 0.834 - 0.846 0.846 41,360 0.8462 3.70%
1994-05-27 0 3.375 3.325 - 3.375 3.375 10,000 33,750 3.3750 0.816 0.804 - 0.816 0.816 41,360 0.8160 3.85%
1994-05-26 0 3.250 3.250 - 3.250 3.250 34,000 110,500 3.2500 0.786 0.786 - 0.786 0.786 140,623 0.7858 1.56%
1994-05-25 0 3.200 3.200 - - - 0 0 - 0.774 0.774 - - - 0 - 0.79%
1994-05-24 0 3.175 3.175 - - - 0 0 - 0.768 0.768 - - - 0 - 0.00%
1994-05-23 0 3.175 3.175 - - - 0 0 - 0.768 0.768 - - - 0 - 0.79%
1994-05-20 0 3.150 3.150 - - - 0 0 - 0.762 0.762 - - - 0 - 0.00%
1994-05-19 0 3.150 3.100 - - - 0 0 - 0.762 0.750 - - - 0 - 0.00%
1994-05-18 0 3.150 3.125 - - - 0 0 - 0.762 0.756 - - - 0 - 0.00%
1994-05-17 0 3.150 3.150 3.250 3.150 3.150 10,000 31,500 3.1500 0.762 0.762 0.786 0.762 0.762 41,360 0.7616 0.80%
1994-05-16 0 3.125 3.125 - - - 0 0 - 0.756 0.756 - - - 0 - 0.00%
1994-05-13 0 3.125 3.125 - - - 0 0 - 0.756 0.756 - - - 0 - 0.00%
1994-05-12 0 3.125 - - - - 0 0 - 0.756 - - - - 0 - 0.00%
1994-05-11 0 3.125 3.125 - - - 0 0 - 0.756 0.756 - - - 0 - 0.81%
1994-05-10 0 3.100 3.100 - 3.100 3.100 38,000 117,800 3.1000 0.750 0.750 - 0.750 0.750 157,166 0.7495 -3.13%
1994-05-09 0 3.200 3.100 3.200 3.200 3.200 100,000 320,000 3.2000 0.774 0.750 0.774 0.774 0.774 413,596 0.7737 -3.03%
1994-05-06 0 3.300 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-05-05 0 3.300 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-05-04 0 3.300 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-05-03 0 3.300 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-05-02 0 3.300 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1994-04-29 0 3.300 - 3.500 3.300 3.450 200,000 678,000 3.3900 0.798 - 0.846 0.798 0.834 827,192 0.8196 -5.71%
1994-04-28 0 3.500 - 3.550 - - 0 0 - 0.846 - 0.858 - - 0 - 0.00%
1994-04-27 0 3.500 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1994-04-26 0 3.500 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1994-04-25 0 3.500 - 3.600 - - 0 0 - 0.846 - 0.870 - - 0 - 0.00%
1994-04-22 0 3.500 - 3.600 - - 0 0 - 0.846 - 0.870 - - 0 - 0.00%
1994-04-21 0 3.500 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1994-04-20 0 3.500 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1994-04-19 0 3.500 - - - - 0 0 - 0.846 - - - - 0 - 0.00%
1994-04-18 0 3.500 3.500 - - - 0 0 - 0.846 0.846 - - - 0 - 0.00%
1994-04-15 0 3.500 3.500 - 3.500 3.500 6,000 21,000 3.5000 0.846 0.846 - 0.846 0.846 24,816 0.8462 0.00%
1994-04-14 0 3.500 3.500 3.700 3.500 3.500 30,000 105,000 3.5000 0.846 0.846 0.895 0.846 0.846 124,079 0.8462 -2.78%
1994-04-13 0 3.600 3.500 3.600 3.600 3.700 72,000 263,400 3.6583 0.870 0.846 0.870 0.870 0.895 297,789 0.8845 -5.26%
1994-04-12 0 3.800 - 3.800 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
1994-04-11 0 3.800 - 3.800 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
1994-04-08 0 3.800 - 3.800 - - 403,330 1,572,987 3.9000 0.919 - 0.919 - - 1,668,157 0.9429 0.00%
1994-04-07 0 3.800 - 3.800 - - 740,000 2,886,000 3.9000 0.919 - 0.919 - - 3,060,611 0.9429 0.00%
1994-04-06 0 3.800 - 3.800 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
1994-03-31 0 3.800 - 3.800 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
1994-03-30 0 3.800 - 3.900 - - 3,729,895 14,173,601 3.8000 0.919 - 0.943 - - 15,426,698 0.9188 0.00%
1994-03-29 0 3.800 - 3.900 - - 0 0 - 0.919 - 0.943 - - 0 - 0.00%
1994-03-28 0 3.800 - - - - 0 0 - 0.919 - - - - 0 - 0.00%
1994-03-25 0 3.800 - 3.875 - - 992 3,472 3.5000 0.919 - 0.937 - - 4,103 0.8462 0.00%
1994-03-24 0 3.800 - - - - 2,000 7,500 3.7500 0.919 - - - - 8,272 0.9067 0.00%
1994-03-23 0 3.800 - 3.900 - - 200,000 760,000 3.8000 0.919 - 0.943 - - 827,192 0.9188 0.00%
1994-03-22 0 3.800 - 3.800 - - 0 0 - 0.919 - 0.919 - - 0 - 0.00%
1994-03-21 0 3.800 - 3.800 - - 0 0 - 0.919 - 0.919 - - 0 - -1.30%
1994-03-18 0 3.850 - 3.850 - - 0 0 - 0.931 - 0.931 - - 0 - -0.65%
1994-03-17 0 3.875 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
1994-03-16 0 3.875 - - - - 0 0 - 0.937 - - - - 0 - 0.00%
1994-03-15 0 3.875 3.875 3.925 3.875 3.875 38,000 148,300 3.9026 0.937 0.937 0.949 0.937 0.937 157,166 0.9436 -2.52%
1994-03-14 0 3.975 3.900 3.975 - - 0 0 - 0.961 0.943 0.961 - - 0 - -0.63%
1994-03-11 0 4.000 3.900 4.025 4.000 4.000 190,000 760,000 4.0000 0.967 0.943 0.973 0.967 0.967 785,832 0.9671 0.00%
1994-03-10 0 4.000 3.925 4.000 4.000 4.000 360,000 1,440,000 4.0000 0.967 0.949 0.967 0.967 0.967 1,488,946 0.9671 1.91%
1994-03-09 0 3.925 3.925 - 3.925 3.925 20,000 78,500 3.9250 0.949 0.949 - 0.949 0.949 82,719 0.9490 0.00%
1994-03-08 0 3.925 3.925 - - - 0 0 - 0.949 0.949 - - - 0 - 1.95%
1994-03-07 0 3.850 3.850 4.000 3.850 3.900 30,000 116,000 3.8667 0.931 0.931 0.967 0.931 0.943 124,079 0.9349 -1.28%
1994-03-04 0 3.900 3.850 4.000 3.900 3.900 50,000 195,000 3.9000 0.943 0.931 0.967 0.943 0.943 206,798 0.9429 -2.50%
1994-03-03 0 4.000 - 4.000 - - 0 0 - 0.967 - 0.967 - - 0 - -1.23%
1994-03-02 0 4.050 - 4.100 - - 0 0 - 0.979 - 0.991 - - 0 - 0.00%
1994-03-01 0 4.050 - 4.100 - - 0 0 - 0.979 - 0.991 - - 0 - 0.00%
1994-02-28 0 4.050 - 4.100 - - 0 0 - 0.979 - 0.991 - - 0 - 0.00%
1994-02-25 0 4.050 - 4.050 4.050 4.050 10,000 40,500 4.0500 0.979 - 0.979 0.979 0.979 41,360 0.9792 0.00%
1994-02-24 0 4.050 - 4.100 4.050 4.050 20,000 81,500 4.0750 0.979 - 0.991 0.979 0.979 82,719 0.9853 -3.57%
1994-02-23 0 4.200 - 4.300 - - 0 0 - 1.015 - 1.040 - - 0 - 0.00%
1994-02-22 0 4.200 - 4.200 - - 0 0 - 1.015 - 1.015 - - 0 - 0.00%
1994-02-21 0 4.200 - 4.300 - - 0 0 - 1.015 - 1.040 - - 0 - 0.00%
1994-02-18 0 4.200 - 4.250 - - 0 0 - 1.015 - 1.028 - - 0 - 0.00%
1994-02-17 0 4.200 4.175 4.200 4.175 4.200 22,000 92,150 4.1886 1.015 1.009 1.015 1.009 1.015 90,991 1.0127 0.00%
1994-02-16 0 4.200 4.200 4.250 4.200 4.200 54,000 226,800 4.2000 1.015 1.015 1.028 1.015 1.015 223,342 1.0155 0.00%
1994-02-15 0 4.200 - 4.250 - - 0 0 - 1.015 - 1.028 - - 0 - 0.00%
1994-02-14 0 4.200 - 4.250 - - 0 0 - 1.015 - 1.028 - - 0 - 0.00%
1994-02-09 0 4.200 4.175 4.250 4.200 4.200 24,000 100,800 4.2000 1.015 1.009 1.028 1.015 1.015 99,263 1.0155 2.44%
1994-02-08 0 4.100 4.050 4.100 - - 0 0 - 0.991 0.979 0.991 - - 0 - 0.00%
1994-02-07 0 4.100 4.025 4.200 4.100 4.125 30,000 123,250 4.1083 0.991 0.973 1.015 0.991 0.997 124,079 0.9933 -2.96%
1994-02-04 0 4.225 4.225 4.300 4.200 4.300 174,000 737,750 4.2399 1.022 1.022 1.040 1.015 1.040 719,657 1.0251 0.60%
1994-02-03 0 4.200 4.200 4.250 4.150 4.150 16,000 66,400 4.1500 1.015 1.015 1.028 1.003 1.003 66,175 1.0034 -1.18%
1994-02-02 0 4.250 4.250 4.300 4.200 4.200 38,000 159,600 4.2000 1.028 1.028 1.040 1.015 1.015 157,166 1.0155 0.00%
1994-02-01 0 4.250 4.250 4.300 4.250 4.300 110,000 468,000 4.2545 1.028 1.028 1.040 1.028 1.040 454,956 1.0287 1.19%
1994-01-31 0 4.200 4.200 4.300 4.200 4.200 10,000 42,000 4.2000 1.015 1.015 1.040 1.015 1.015 41,360 1.0155 0.00%
1994-01-28 0 4.200 4.175 4.300 4.200 4.200 6,000 25,200 4.2000 1.015 1.009 1.040 1.015 1.015 24,816 1.0155 0.60%
1994-01-27 0 4.175 4.175 4.200 4.175 4.200 116,000 487,050 4.1987 1.009 1.009 1.015 1.009 1.015 479,771 1.0152 0.00%
1994-01-26 0 4.175 4.150 4.200 4.175 4.200 40,000 167,250 4.1813 1.009 1.003 1.015 1.009 1.015 165,438 1.0110 -2.91%
1994-01-25 0 4.300 4.200 4.300 4.300 4.325 50,000 215,250 4.3050 1.040 1.015 1.040 1.040 1.046 206,798 1.0409 -1.15%
1994-01-24 0 4.350 4.300 4.450 4.250 4.350 535,800 2,323,925 4.3373 1.052 1.040 1.076 1.028 1.052 2,216,048 1.0487 0.58%
1994-01-21 0 4.325 4.200 4.400 4.200 4.200 20,000 84,000 4.2000 1.046 1.015 1.064 1.015 1.015 82,719 1.0155 0.00%
1994-01-20 0 4.325 - 4.325 4.325 4.375 260,000 1,130,250 4.3471 1.046 - 1.046 1.046 1.058 1,075,350 1.0511 0.58%
1994-01-19 0 4.300 4.275 4.400 4.300 4.450 60,000 263,000 4.3833 1.040 1.034 1.064 1.040 1.076 248,158 1.0598 -2.27%
1994-01-18 0 4.400 4.400 4.425 4.350 4.400 89,500 390,675 4.3651 1.064 1.064 1.070 1.052 1.064 370,168 1.0554 3.53%
1994-01-17 0 4.250 4.200 4.300 4.250 4.250 30,000 127,500 4.2500 1.028 1.015 1.040 1.028 1.028 124,079 1.0276 -1.16%
1994-01-14 0 4.300 4.275 4.325 4.300 4.325 94,000 404,300 4.3011 1.040 1.034 1.046 1.040 1.046 388,780 1.0399 1.18%
1994-01-13 0 4.250 4.200 4.250 4.200 4.250 1,260,000 5,354,000 4.2492 1.028 1.015 1.028 1.015 1.028 5,211,310 1.0274 -1.73%
1994-01-12 0 4.325 4.325 4.375 4.325 4.400 454,000 1,968,600 4.3361 1.046 1.046 1.058 1.046 1.064 1,877,726 1.0484 -0.57%
1994-01-11 0 4.350 4.325 4.400 4.300 4.350 70,000 302,000 4.3143 1.052 1.046 1.064 1.040 1.052 289,517 1.0431 -1.14%
1994-01-10 0 4.400 4.350 4.450 4.400 4.500 24,000 106,000 4.4167 1.064 1.052 1.076 1.064 1.088 99,263 1.0679 -2.76%
1994-01-07 0 4.525 4.400 4.525 - - 0 0 - 1.094 1.064 1.094 - - 0 - 0.00%
1994-01-06 0 4.525 4.450 4.525 4.525 4.625 472,709 2,172,399 4.5956 1.094 1.076 1.094 1.094 1.118 1,955,106 1.1111 -1.63%
1994-01-05 0 4.600 4.500 4.600 4.500 4.600 1,076,000 4,886,875 4.5417 1.112 1.088 1.112 1.088 1.112 4,450,293 1.0981 1.10%
1994-01-04 0 4.550 4.550 4.600 4.400 4.600 392,000 1,748,550 4.4606 1.100 1.100 1.112 1.064 1.112 1,621,296 1.0785 4.00%
1994-01-03 0 4.375 4.300 4.375 4.175 4.375 768,000 3,282,750 4.2744 1.058 1.040 1.058 1.009 1.058 3,176,418 1.0335

Copyright & disclaimer, Privacy policy

Back to top