Transport International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00062  1961-05-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-08-14 0 9.415 9.405 9.415 9.300 9.500 122,400 1,150,262 9.3976 9.415 9.405 9.415 9.300 9.500 122,400 9.3976 0.11%
2026-08-13 0 9.405 9.405 9.480 9.405 9.450 13,930 131,224 9.4202 9.405 9.405 9.480 9.405 9.450 13,930 9.4202 0.05%
2026-08-12 0 9.400 9.400 9.450 9.400 9.490 80,400 759,540 9.4470 9.400 9.400 9.450 9.400 9.490 80,400 9.4470 -0.16%
2026-08-11 0 9.415 9.405 9.510 9.395 9.505 137,690 1,298,515 9.4307 9.415 9.405 9.510 9.395 9.505 137,690 9.4307 -0.21%
2026-08-10 0 9.435 9.435 9.495 9.430 9.520 83,600 791,106 9.4630 9.435 9.435 9.495 9.430 9.520 83,600 9.4630 0.21%
2026-08-07 0 9.415 9.415 9.480 9.410 9.490 32,810 309,536 9.4342 9.415 9.415 9.480 9.410 9.490 32,810 9.4342 0.00%
2026-08-06 0 9.415 9.400 9.450 9.395 9.450 93,352 879,055 9.4166 9.415 9.400 9.450 9.395 9.450 93,352 9.4166 -0.16%
2026-08-05 0 9.430 9.430 9.445 9.400 9.445 55,986 527,925 9.4296 9.430 9.430 9.445 9.400 9.445 55,986 9.4296 0.32%
2026-08-04 0 9.400 9.400 9.460 9.400 9.430 121,380 1,142,337 9.4112 9.400 9.400 9.460 9.400 9.430 121,380 9.4112 -0.27%
2026-08-03 0 9.425 9.420 9.470 9.410 9.490 72,514 684,110 9.4342 9.425 9.420 9.470 9.410 9.490 72,514 9.4342 -0.68%
2026-07-31 0 9.490 9.440 9.500 9.430 9.490 36,800 348,340 9.4658 9.490 9.440 9.500 9.430 9.490 36,800 9.4658 0.00%
2026-07-30 0 9.490 9.390 9.500 9.370 9.560 177,600 1,672,252 9.4158 9.490 9.390 9.500 9.370 9.560 177,600 9.4158 0.74%
2026-07-29 0 9.420 9.410 9.420 9.380 9.480 54,800 516,560 9.4263 9.420 9.410 9.420 9.380 9.480 54,800 9.4263 0.21%
2026-07-28 0 9.400 9.400 9.450 9.350 9.480 38,400 363,068 9.4549 9.400 9.400 9.450 9.350 9.480 38,400 9.4549 -1.05%
2026-07-27 0 9.500 9.400 9.500 9.370 9.560 87,600 829,164 9.4653 9.500 9.400 9.500 9.370 9.560 87,600 9.4653 0.32%
2026-07-24 0 9.470 9.400 9.470 9.380 9.510 78,000 734,280 9.4138 9.470 9.400 9.470 9.380 9.510 78,000 9.4138 -0.21%
2026-07-23 0 9.490 9.410 9.490 9.440 9.530 97,704 925,665 9.4742 9.490 9.410 9.490 9.440 9.530 97,704 9.4742 0.42%
2026-07-22 0 9.450 9.380 9.450 9.390 9.550 128,831 1,216,826 9.4451 9.450 9.380 9.450 9.390 9.550 128,831 9.4451 -1.15%
2026-07-21 0 9.560 9.460 9.580 9.380 9.630 77,200 733,820 9.5054 9.560 9.460 9.580 9.380 9.630 77,200 9.5054 0.63%
2026-07-20 0 9.500 9.440 9.500 9.400 9.600 106,000 1,005,208 9.4831 9.500 9.440 9.500 9.400 9.600 106,000 9.4831 0.42%
2026-07-17 0 9.460 9.420 9.460 9.380 9.530 104,400 986,428 9.4485 9.460 9.420 9.460 9.380 9.530 104,400 9.4485 -0.11%
2026-07-16 0 9.470 9.390 9.470 9.390 9.500 18,800 177,232 9.4272 9.470 9.390 9.470 9.390 9.500 18,800 9.4272 0.00%
2026-07-15 0 9.470 9.460 9.470 9.260 9.500 78,000 737,360 9.4533 9.470 9.460 9.470 9.260 9.500 78,000 9.4533 0.85%
2026-07-14 0 9.390 9.330 9.400 9.120 9.550 497,200 4,623,332 9.2987 9.390 9.330 9.400 9.120 9.550 497,200 9.2987 -2.49%
2026-07-13 0 9.630 9.630 9.690 9.620 9.700 83,600 806,552 9.6478 9.630 9.630 9.690 9.620 9.700 83,600 9.6478 -0.72%
2026-07-10 0 9.700 9.660 9.700 9.570 9.750 74,800 723,304 9.6698 9.700 9.660 9.700 9.570 9.750 74,800 9.6698 0.52%
2026-07-09 0 9.650 9.590 9.650 9.570 9.700 295,650 2,839,287 9.6035 9.650 9.590 9.650 9.570 9.700 295,650 9.6035 -0.31%
2026-07-08 0 9.680 9.680 9.750 9.600 9.720 337,276 3,269,578 9.6941 9.680 9.680 9.750 9.600 9.720 337,276 9.6941 0.73%
2026-07-07 0 9.610 9.610 9.650 9.580 9.810 284,400 2,734,548 9.6151 9.610 9.610 9.650 9.580 9.810 284,400 9.6151 -2.04%
2026-07-06 0 9.810 9.750 9.810 9.760 9.840 35,200 345,040 9.8023 9.810 9.750 9.810 9.760 9.840 35,200 9.8023 0.20%
2026-07-03 0 9.790 9.690 9.800 9.640 9.790 58,800 568,780 9.6731 9.790 9.690 9.800 9.640 9.790 58,800 9.6731 1.56%
2026-07-02 0 9.640 9.580 9.640 9.430 9.750 107,774 1,036,485 9.6172 9.640 9.580 9.640 9.430 9.750 107,774 9.6172 0.84%
2026-06-30 0 9.560 9.460 9.560 9.390 9.560 106,508 1,005,724 9.4427 9.560 9.460 9.560 9.390 9.560 106,508 9.4427 0.10%
2026-06-29 0 9.550 9.550 9.560 9.200 9.580 162,817 1,522,668 9.3520 9.550 9.550 9.560 9.200 9.580 162,817 9.3520 3.80%
2026-06-26 0 9.200 9.190 9.200 9.190 9.260 198,400 1,832,520 9.2365 9.200 9.190 9.200 9.190 9.260 198,400 9.2365 -0.54%
2026-06-25 0 9.250 9.250 9.280 9.250 9.300 111,200 1,031,740 9.2782 9.250 9.250 9.280 9.250 9.300 111,200 9.2782 -0.22%
2026-06-24 0 9.270 9.270 9.340 9.250 9.350 46,800 433,504 9.2629 9.270 9.270 9.340 9.250 9.350 46,800 9.2629 -0.86%
2026-06-23 0 9.350 9.300 9.350 9.220 9.410 101,856 945,621 9.2839 9.350 9.300 9.350 9.220 9.410 101,856 9.2839 1.41%
2026-06-22 0 9.220 9.210 9.230 9.110 9.380 217,246 1,995,893 9.1872 9.220 9.210 9.230 9.110 9.380 217,246 9.1872 -0.65%
2026-06-18 0 9.280 9.260 9.280 9.260 9.380 487,876 4,532,927 9.2911 9.280 9.260 9.280 9.260 9.380 487,876 9.2911 -1.59%
2026-06-17 0 9.430 9.420 9.430 9.400 9.480 152,000 1,431,884 9.4203 9.430 9.420 9.430 9.400 9.480 152,000 9.4203 0.11%
2026-06-16 0 9.420 9.420 9.510 9.420 9.500 93,796 888,544 9.4732 9.420 9.420 9.510 9.420 9.500 93,796 9.4732 -0.84%
2026-06-15 0 9.500 9.480 9.530 9.410 9.520 58,462 554,356 9.4823 9.500 9.480 9.530 9.410 9.520 58,462 9.4823 1.39%
2026-06-12 0 9.370 9.370 9.440 9.360 9.450 113,413 1,068,023 9.4171 9.370 9.370 9.440 9.360 9.450 113,413 9.4171 0.11%
2026-06-11 0 9.360 9.320 9.360 9.300 9.380 28,800 268,880 9.3361 9.360 9.320 9.360 9.300 9.380 28,800 9.3361 -0.21%
2026-06-10 0 9.380 9.350 9.380 9.360 9.410 180,800 1,695,498 9.3778 9.380 9.350 9.380 9.360 9.410 180,800 9.3778 -1.26%
2026-06-09 0 9.500 9.400 9.500 9.390 9.500 77,200 727,952 9.4294 9.500 9.400 9.500 9.390 9.500 77,200 9.4294 0.32%
2026-06-08 0 9.470 9.410 9.480 9.260 9.500 266,049 2,498,004 9.3893 9.470 9.410 9.480 9.260 9.500 266,049 9.3893 0.32%
2026-06-05 0 9.440 9.440 9.480 9.380 9.490 227,613 2,146,306 9.4296 9.440 9.440 9.480 9.380 9.490 227,613 9.4296 -1.05%
2026-06-04 0 9.540 9.520 9.560 9.410 9.580 67,200 640,360 9.5292 9.540 9.520 9.560 9.410 9.580 67,200 9.5292 0.32%
2026-06-03 0 9.510 9.430 9.510 9.400 9.570 93,200 879,928 9.4413 9.510 9.430 9.510 9.400 9.570 93,200 9.4413 0.21%
2026-06-02 0 9.490 9.490 9.530 9.470 9.540 110,541 1,048,515 9.4853 9.490 9.490 9.530 9.470 9.540 110,541 9.4853 -0.32%
2026-06-01 0 9.520 9.480 9.520 9.480 9.570 122,400 1,165,236 9.5199 9.520 9.480 9.520 9.480 9.570 122,400 9.5199 0.21%
2026-05-29 0 9.500 9.470 9.520 9.470 9.520 141,200 1,341,368 9.4998 9.500 9.470 9.520 9.470 9.520 141,200 9.4998 0.00%
2026-05-28 0 9.500 9.450 9.500 9.350 9.500 187,200 1,764,896 9.4279 9.500 9.450 9.500 9.350 9.500 187,200 9.4279 0.32%
2026-05-27 0 9.470 9.430 9.470 9.360 9.670 410,000 3,904,317 9.5227 9.470 9.430 9.470 9.360 9.670 410,000 9.5227 -2.37%
2026-05-26 0 9.700 9.700 9.730 9.650 9.760 102,800 995,666 9.6855 9.700 9.700 9.730 9.650 9.760 102,800 9.6855 -0.61%
2026-05-22 0 9.760 9.690 9.760 9.680 9.780 251,267 2,444,377 9.7282 9.760 9.690 9.760 9.680 9.780 251,267 9.7282 0.83%
2026-05-21 0 9.680 9.660 9.680 9.650 9.730 309,418 2,993,918 9.6760 9.680 9.660 9.680 9.650 9.730 309,418 9.6760 0.00%
2026-05-20 0 9.680 9.680 9.720 9.680 9.730 218,800 2,122,416 9.7003 9.680 9.680 9.720 9.680 9.730 218,800 9.7003 -0.51%
2026-05-19 0 9.730 9.720 9.780 9.720 9.790 244,400 2,388,876 9.7745 9.730 9.720 9.780 9.720 9.790 244,400 9.7745 -0.31%
2026-05-18 0 9.760 9.740 9.790 9.650 9.900 349,200 3,403,188 9.7457 9.760 9.740 9.790 9.650 9.900 349,200 9.7457 -0.71%
2026-05-15 0 10.33 10.33 10.34 10.30 10.42 593,600 6,138,052 10.340 9.830 9.830 9.840 9.801 9.916 623,793 9.8399 -0.39%
2026-05-14 0 10.37 10.35 10.37 10.30 10.43 350,386 3,629,960 10.360 9.868 9.849 9.868 9.801 9.925 368,208 9.8584 -0.29%
2026-05-13 0 10.40 10.39 10.40 10.36 10.59 176,000 1,833,210 10.416 9.897 9.887 9.897 9.859 10.08 184,952 9.9118 -0.95%
2026-05-12 0 10.50 10.40 10.50 10.41 10.66 234,400 2,453,520 10.467 9.992 9.897 9.992 9.906 10.14 246,323 9.9606 0.00%
2026-05-11 0 10.50 10.48 10.50 10.35 10.54 202,400 2,118,481 10.467 9.992 9.973 9.992 9.849 10.03 212,695 9.9602 1.16%
2026-05-08 0 10.38 10.35 10.38 10.16 10.38 130,457 1,343,924 10.302 9.878 9.849 9.878 9.668 9.878 137,093 9.8030 0.29%
2026-05-07 0 10.35 10.29 10.35 10.19 10.39 373,203 3,834,182 10.274 9.849 9.792 9.849 9.697 9.887 392,186 9.7764 1.47%
2026-05-06 0 10.20 10.16 10.20 9.910 10.20 412,881 4,170,486 10.101 9.706 9.668 9.706 9.430 9.706 433,882 9.6120 2.93%
2026-05-05 0 9.910 9.910 9.940 9.680 9.990 1,516,607 14,899,926 9.8245 9.430 9.430 9.459 9.211 9.506 1,593,749 9.3490 -0.50%
2026-05-04 0 9.960 9.960 10.05 9.930 10.26 2,064,607 20,727,790 10.040 9.478 9.478 9.564 9.449 9.763 2,169,623 9.5536 -2.06%
2026-04-30 0 10.17 10.15 10.17 9.930 10.43 1,777,407 17,944,839 10.096 9.678 9.659 9.678 9.449 9.925 1,867,814 9.6074 -2.49%
2026-04-29 0 10.43 10.43 10.49 10.42 10.53 237,600 2,489,696 10.479 9.925 9.925 9.982 9.916 10.02 249,685 9.9713 0.10%
2026-04-28 0 10.42 10.41 10.42 9.960 10.52 1,894,502 19,295,492 10.185 9.916 9.906 9.916 9.478 10.01 1,990,865 9.6920 -0.10%
2026-04-27 0 10.43 10.43 10.47 10.16 10.58 938,120 9,696,756 10.336 9.925 9.925 9.963 9.668 10.07 985,837 9.8361 -1.42%
2026-04-24 0 10.58 10.58 10.59 10.55 10.60 250,112 2,644,063 10.572 10.07 10.07 10.08 10.04 10.09 262,834 10.060 -0.47%
2026-04-23 0 10.63 10.58 10.63 10.55 10.68 120,800 1,281,124 10.605 10.12 10.07 10.12 10.04 10.16 126,944 10.092 -0.56%
2026-04-22 0 10.69 10.60 10.69 10.56 10.70 270,000 2,868,170 10.623 10.17 10.09 10.17 10.05 10.18 283,733 10.109 0.66%
2026-04-21 0 10.62 10.58 10.62 10.58 10.67 138,996 1,475,191 10.613 10.11 10.07 10.11 10.07 10.15 146,066 10.099 -0.38%
2026-04-20 0 10.66 10.61 10.66 10.60 10.70 109,200 1,163,784 10.657 10.14 10.10 10.14 10.09 10.18 114,754 10.142 0.57%
2026-04-17 0 10.60 10.59 10.60 10.44 10.70 544,800 5,754,712 10.563 10.09 10.08 10.09 9.935 10.18 572,511 10.052 -3.20%
2026-04-16 0 10.95 10.91 10.95 10.82 10.96 72,825 794,474 10.909 10.42 10.38 10.42 10.30 10.43 76,529 10.381 0.27%
2026-04-15 0 10.92 10.85 10.92 10.92 11.00 153,784 1,683,254 10.946 10.39 10.32 10.39 10.39 10.47 161,606 10.416 0.46%
2026-04-14 0 10.87 10.86 10.89 10.79 10.93 135,600 1,471,116 10.849 10.34 10.33 10.36 10.27 10.40 142,497 10.324 1.21%
2026-04-13 0 10.74 10.74 10.77 10.64 10.84 145,200 1,560,180 10.745 10.22 10.22 10.25 10.12 10.32 152,586 10.225 -0.83%
2026-04-10 0 10.83 10.78 10.83 10.76 11.00 152,138 1,645,666 10.817 10.31 10.26 10.31 10.24 10.47 159,876 10.293 -0.82%
2026-04-09 0 10.92 10.78 10.92 10.79 11.09 72,000 782,584 10.869 10.39 10.26 10.39 10.27 10.55 75,662 10.343 0.00%
2026-04-08 0 10.92 10.87 10.92 10.71 10.98 177,000 1,928,437 10.895 10.39 10.34 10.39 10.19 10.45 186,003 10.368 2.25%
2026-04-02 0 10.68 10.64 10.68 10.50 10.70 157,600 1,665,436 10.567 10.16 10.12 10.16 9.992 10.18 165,616 10.056 -0.28%
2026-04-01 0 10.71 10.62 10.71 10.59 10.81 93,822 1,001,792 10.678 10.19 10.11 10.19 10.08 10.29 98,594 10.161 0.75%
2026-03-31 0 10.63 10.52 10.67 10.46 10.71 120,400 1,269,664 10.545 10.12 10.01 10.15 9.954 10.19 126,524 10.035 -0.28%
2026-03-30 0 10.66 10.61 10.66 10.60 10.77 121,600 1,294,784 10.648 10.14 10.10 10.14 10.09 10.25 127,785 10.133 0.19%
2026-03-27 0 10.64 10.63 10.70 10.55 10.76 147,200 1,568,896 10.658 10.12 10.12 10.18 10.04 10.24 154,687 10.142 1.04%
2026-03-26 0 10.53 10.52 10.54 10.51 10.70 110,400 1,167,308 10.573 10.02 10.01 10.03 10.00 10.18 116,015 10.062 0.29%
2026-03-25 0 10.50 10.50 10.52 10.46 10.57 397,200 4,176,592 10.515 9.992 9.992 10.01 9.954 10.06 417,403 10.006 0.00%
2026-03-24 0 10.50 10.50 10.55 10.35 10.67 687,625 7,202,940 10.475 9.992 9.992 10.04 9.849 10.15 722,601 9.9681 0.96%
2026-03-23 0 10.40 10.37 10.40 10.38 10.78 682,847 7,124,273 10.433 9.897 9.868 9.897 9.878 10.26 717,580 9.9282 -3.53%
2026-03-20 0 10.78 10.66 10.78 10.50 11.48 2,024,128 21,668,586 10.705 10.26 10.14 10.26 9.992 10.92 2,127,085 10.187 -2.18%
2026-03-19 0 11.02 10.90 11.02 10.88 11.15 121,031 1,330,756 10.995 10.49 10.37 10.49 10.35 10.61 127,187 10.463 -1.61%
2026-03-18 0 11.20 11.20 11.21 11.15 11.20 120,800 1,349,720 11.173 10.66 10.66 10.67 10.61 10.66 126,944 10.632 0.90%
2026-03-17 0 11.10 11.10 11.11 10.94 11.17 144,837 1,599,163 11.041 10.56 10.56 10.57 10.41 10.63 152,204 10.507 2.02%
2026-03-16 0 10.88 10.88 11.00 10.76 11.03 174,800 1,905,272 10.900 10.35 10.35 10.47 10.24 10.50 183,691 10.372 0.28%
2026-03-13 0 10.85 10.80 10.85 10.71 11.02 188,400 2,039,128 10.823 10.32 10.28 10.32 10.19 10.49 197,983 10.300 -1.54%
2026-03-12 0 11.02 11.00 11.02 10.96 11.13 232,800 2,565,272 11.019 10.49 10.47 10.49 10.43 10.59 244,641 10.486 -1.08%
2026-03-11 0 11.14 11.06 11.15 10.92 11.15 238,000 2,629,252 11.047 10.60 10.52 10.61 10.39 10.61 250,106 10.513 1.27%
2026-03-10 0 11.00 10.98 11.00 10.84 11.06 118,165 1,297,278 10.979 10.47 10.45 10.47 10.32 10.52 124,175 10.447 1.48%
2026-03-09 0 10.84 10.80 10.84 10.68 11.42 654,941 7,080,142 10.810 10.32 10.28 10.32 10.16 10.87 688,254 10.287 -5.24%
2026-03-06 0 11.44 11.42 11.44 11.18 11.49 185,217 2,106,619 11.374 10.89 10.87 10.89 10.64 10.93 194,638 10.823 0.35%
2026-03-05 0 11.40 11.32 11.40 11.24 11.45 58,000 659,084 11.364 10.85 10.77 10.85 10.70 10.90 60,950 10.813 2.70%
2026-03-04 0 11.10 11.08 11.10 10.97 11.53 473,200 5,265,880 11.128 10.56 10.54 10.56 10.44 10.97 497,269 10.590 -3.73%
2026-03-03 0 11.53 11.48 11.53 11.42 11.70 182,000 2,098,700 11.531 10.97 10.92 10.97 10.87 11.13 191,257 10.973 -1.20%
2026-03-02 0 11.67 11.67 11.68 11.57 11.77 185,738 2,161,230 11.636 11.11 11.11 11.11 11.01 11.20 195,186 11.073 -2.67%
2026-02-27 0 11.99 11.93 11.99 11.90 11.99 75,200 898,088 11.943 11.41 11.35 11.41 11.32 11.41 79,025 11.365 0.08%
2026-02-26 0 11.98 11.95 11.98 11.86 12.15 269,997 3,225,876 11.948 11.40 11.37 11.40 11.29 11.56 283,730 11.370 -0.75%
2026-02-25 0 12.07 12.07 12.10 11.90 12.20 391,311 4,721,503 12.066 11.49 11.49 11.51 11.32 11.61 411,215 11.482 0.75%
2026-02-24 0 11.98 11.93 12.00 11.48 12.00 762,868 9,021,902 11.826 11.40 11.35 11.42 10.92 11.42 801,671 11.254 3.28%
2026-02-23 0 11.60 11.56 11.60 11.20 11.63 661,770 7,619,656 11.514 11.04 11.00 11.04 10.66 11.07 695,431 10.957 4.04%
2026-02-20 0 11.15 11.08 11.15 11.08 11.20 490,620 5,471,318 11.152 10.61 10.54 10.61 10.54 10.66 515,575 10.612 0.63%
2026-02-16 0 11.08 11.02 11.08 10.88 11.18 368,800 4,077,548 11.056 10.54 10.49 10.54 10.35 10.64 387,559 10.521 2.12%
2026-02-13 0 10.85 10.80 10.85 10.56 10.85 209,399 2,249,887 10.744 10.32 10.28 10.32 10.05 10.32 220,050 10.224 1.69%
2026-02-12 0 10.67 10.67 10.70 10.63 10.78 200,000 2,143,572 10.718 10.15 10.15 10.18 10.12 10.26 210,173 10.199 0.19%
2026-02-11 0 10.65 10.58 10.65 10.58 10.65 249,171 2,646,442 10.621 10.13 10.07 10.13 10.07 10.13 261,845 10.107 0.66%
2026-02-10 0 10.58 10.55 10.58 10.51 10.60 138,761 1,463,840 10.549 10.07 10.04 10.07 10.00 10.09 145,819 10.039 0.28%
2026-02-09 0 10.55 10.51 10.55 10.42 10.56 252,000 2,642,523 10.486 10.04 10.00 10.04 9.916 10.05 264,818 9.9786 1.34%
2026-02-06 0 10.41 10.41 10.44 10.38 10.49 77,708 808,878 10.409 9.906 9.906 9.935 9.878 9.982 81,661 9.9054 -0.38%
2026-02-05 0 10.45 10.45 10.48 10.39 10.50 231,200 2,412,346 10.434 9.944 9.944 9.973 9.887 9.992 242,960 9.9290 -0.29%
2026-02-04 0 10.48 10.42 10.48 10.32 10.50 167,292 1,737,963 10.389 9.973 9.916 9.973 9.820 9.992 175,801 9.8860 1.55%
2026-02-03 0 10.32 10.32 10.33 10.30 10.35 99,600 1,028,500 10.326 9.820 9.820 9.830 9.801 9.849 104,666 9.8265 0.39%
2026-02-02 0 10.28 10.28 10.30 10.23 10.40 242,800 2,505,320 10.318 9.782 9.782 9.801 9.735 9.897 255,150 9.8190 -0.96%
2026-01-30 0 10.38 10.38 10.41 10.33 10.44 241,891 2,505,507 10.358 9.878 9.878 9.906 9.830 9.935 254,195 9.8566 0.29%
2026-01-29 0 10.35 10.35 10.37 10.31 10.43 221,109 2,292,972 10.370 9.849 9.849 9.868 9.811 9.925 232,356 9.8684 -0.48%
2026-01-28 0 10.40 10.38 10.40 10.35 10.45 325,139 3,380,015 10.396 9.897 9.878 9.897 9.849 9.944 341,677 9.8924 0.48%
2026-01-27 0 10.35 10.35 10.37 10.34 10.39 262,000 2,715,385 10.364 9.849 9.849 9.868 9.840 9.887 275,327 9.8624 0.10%
2026-01-26 0 10.34 10.34 10.35 10.34 10.42 290,427 3,010,599 10.366 9.840 9.840 9.849 9.840 9.916 305,199 9.8644 -0.39%
2026-01-23 0 10.38 10.38 10.40 10.35 10.44 160,650 1,665,726 10.369 9.878 9.878 9.897 9.849 9.935 168,821 9.8668 0.29%
2026-01-22 0 10.35 10.35 10.36 10.35 10.39 107,801 1,118,721 10.378 9.849 9.849 9.859 9.849 9.887 113,284 9.8753 0.00%
2026-01-21 0 10.35 10.35 10.38 10.33 10.40 60,800 630,620 10.372 9.849 9.849 9.878 9.830 9.897 63,893 9.8700 -0.38%
2026-01-20 0 10.39 10.36 10.39 10.34 10.39 86,753 899,425 10.368 9.887 9.859 9.887 9.840 9.887 91,166 9.8658 0.00%
2026-01-19 0 10.39 10.36 10.39 10.31 10.48 84,800 881,020 10.389 9.887 9.859 9.887 9.811 9.973 89,113 9.8865 -0.10%
2026-01-16 0 10.40 10.40 10.42 10.38 10.41 78,627 817,563 10.398 9.897 9.897 9.916 9.878 9.906 82,626 9.8947 0.19%
2026-01-15 0 10.38 10.37 10.40 10.36 10.42 41,200 428,096 10.391 9.878 9.868 9.897 9.859 9.916 43,296 9.8877 0.10%
2026-01-14 0 10.37 10.36 10.37 10.34 10.44 176,400 1,830,113 10.375 9.868 9.859 9.868 9.840 9.935 185,373 9.8726 -0.10%
2026-01-13 0 10.38 10.38 10.40 10.38 10.49 151,010 1,570,154 10.398 9.878 9.878 9.897 9.878 9.982 158,691 9.8944 -0.48%
2026-01-12 0 10.43 10.43 10.45 10.38 10.45 91,200 951,107 10.429 9.925 9.925 9.944 9.878 9.944 95,839 9.9240 0.29%
2026-01-09 0 10.40 10.40 10.50 10.37 10.49 112,507 1,171,703 10.414 9.897 9.897 9.992 9.868 9.982 118,230 9.9104 0.29%
2026-01-08 0 10.37 10.37 10.39 10.37 10.47 206,419 2,148,072 10.406 9.868 9.868 9.887 9.868 9.963 216,918 9.9027 -0.77%
2026-01-07 0 10.45 10.45 10.50 10.45 10.53 110,648 1,157,933 10.465 9.944 9.944 9.992 9.944 10.02 116,276 9.9585 -0.29%
2026-01-06 0 10.48 10.48 10.49 10.45 10.63 264,828 2,784,087 10.513 9.973 9.973 9.982 9.944 10.12 278,298 10.004 -1.32%
2026-01-05 0 10.62 10.62 10.65 10.59 10.65 76,656 813,652 10.614 10.11 10.11 10.13 10.08 10.13 80,555 10.101 -0.09%
2026-01-02 0 10.63 10.63 10.68 10.57 10.68 27,200 289,144 10.630 10.12 10.12 10.16 10.06 10.16 28,584 10.116 0.28%
2025-12-31 0 10.60 10.58 10.60 10.60 10.70 72,166 766,193 10.617 10.09 10.07 10.09 10.09 10.18 75,837 10.103 0.00%
2025-12-30 0 10.60 10.60 10.63 10.60 10.69 43,578 463,215 10.630 10.09 10.09 10.12 10.09 10.17 45,795 10.115 -0.38%
2025-12-29 0 10.64 10.61 10.64 10.61 10.76 115,600 1,232,984 10.666 10.12 10.10 10.12 10.10 10.24 121,480 10.150 -0.47%
2025-12-24 0 10.69 10.66 10.69 10.64 10.70 97,318 1,036,773 10.653 10.17 10.14 10.17 10.12 10.18 102,268 10.138 -0.09%
2025-12-23 0 10.70 10.66 10.70 10.65 10.75 72,166 771,967 10.697 10.18 10.14 10.18 10.13 10.23 75,837 10.179 0.00%
2025-12-22 0 10.70 10.68 10.70 10.66 10.70 45,721 488,709 10.689 10.18 10.16 10.18 10.14 10.18 48,047 10.172 0.19%
2025-12-19 0 10.68 10.66 10.68 10.64 10.72 271,736 2,899,010 10.668 10.16 10.14 10.16 10.12 10.20 285,558 10.152 -0.37%
2025-12-18 0 10.72 10.71 10.72 10.70 10.80 103,232 1,106,964 10.723 10.20 10.19 10.20 10.18 10.28 108,483 10.204 -0.46%
2025-12-17 0 10.77 10.72 10.77 10.70 10.80 163,200 1,758,160 10.773 10.25 10.20 10.25 10.18 10.28 171,501 10.252 0.19%
2025-12-16 0 10.75 10.72 10.75 10.73 10.84 52,805 567,497 10.747 10.23 10.20 10.23 10.21 10.32 55,491 10.227 -1.01%
2025-12-15 0 10.86 10.84 10.86 10.79 10.89 297,556 3,222,071 10.828 10.33 10.32 10.33 10.27 10.36 312,691 10.304 0.00%
2025-12-12 0 10.86 10.76 10.86 10.75 10.94 108,232 1,172,638 10.834 10.33 10.24 10.33 10.23 10.41 113,737 10.310 0.09%
2025-12-11 0 10.85 10.70 10.85 10.66 10.90 373,832 4,029,858 10.780 10.32 10.18 10.32 10.14 10.37 392,847 10.258 0.00%
2025-12-10 0 10.85 10.80 10.85 10.74 10.86 272,800 2,946,212 10.800 10.32 10.28 10.32 10.22 10.33 286,676 10.277 0.18%
2025-12-09 0 10.83 10.79 10.83 10.77 10.94 210,813 2,280,667 10.818 10.31 10.27 10.31 10.25 10.41 221,536 10.295 -0.73%
2025-12-08 0 10.91 10.89 10.91 10.83 10.96 89,979 981,339 10.906 10.38 10.36 10.38 10.31 10.43 94,556 10.378 0.28%
2025-12-05 0 10.88 10.85 10.88 10.82 11.00 478,748 5,211,501 10.886 10.35 10.32 10.35 10.30 10.47 503,099 10.359 -1.45%
2025-12-04 0 11.04 11.00 11.04 10.98 11.05 49,200 541,668 11.010 10.51 10.47 10.51 10.45 10.52 51,703 10.477 -0.09%
2025-12-03 0 11.05 11.00 11.05 10.98 11.10 115,200 1,270,232 11.026 10.52 10.47 10.52 10.45 10.56 121,060 10.493 0.45%
2025-12-02 0 11.00 10.98 11.00 10.95 11.02 201,182 2,211,022 10.990 10.47 10.45 10.47 10.42 10.49 211,415 10.458 0.18%
2025-12-01 0 10.98 10.98 11.01 10.98 11.06 114,400 1,257,444 10.992 10.45 10.45 10.48 10.45 10.52 120,219 10.460 -0.36%
2025-11-28 0 11.02 10.95 11.02 10.94 11.03 39,200 430,508 10.982 10.49 10.42 10.49 10.41 10.50 41,194 10.451 -0.09%
2025-11-27 0 11.03 10.98 11.03 10.97 11.05 143,600 1,580,428 11.006 10.50 10.45 10.50 10.44 10.52 150,904 10.473 -0.09%
2025-11-26 0 11.04 11.00 11.04 11.00 11.05 47,254 521,415 11.034 10.51 10.47 10.51 10.47 10.52 49,658 10.500 -0.09%
2025-11-25 0 11.05 11.00 11.05 10.97 11.08 150,000 1,653,188 11.021 10.52 10.47 10.52 10.44 10.54 157,630 10.488 -0.09%
2025-11-24 0 11.06 11.06 11.07 10.95 11.09 227,200 2,501,288 11.009 10.52 10.52 10.53 10.42 10.55 238,756 10.476 0.64%
2025-11-21 0 10.99 10.95 10.99 10.92 11.08 288,908 3,174,552 10.988 10.46 10.42 10.46 10.39 10.54 303,603 10.456 -0.54%
2025-11-20 0 11.05 11.02 11.05 11.03 11.09 108,800 1,204,230 11.068 10.52 10.49 10.52 10.50 10.55 114,334 10.533 0.18%
2025-11-19 0 11.03 11.03 11.08 10.95 11.08 105,200 1,157,796 11.006 10.50 10.50 10.54 10.42 10.54 110,551 10.473 -0.09%
2025-11-18 0 11.04 11.02 11.04 10.93 11.10 100,400 1,105,704 11.013 10.51 10.49 10.51 10.40 10.56 105,507 10.480 -0.27%
2025-11-17 0 11.07 11.03 11.07 10.90 11.07 110,400 1,213,532 10.992 10.53 10.50 10.53 10.37 10.53 116,015 10.460 1.00%
2025-11-14 0 10.96 10.95 10.96 10.91 11.10 199,469 2,190,084 10.980 10.43 10.42 10.43 10.38 10.56 209,615 10.448 -1.35%
2025-11-13 0 11.11 11.11 11.13 11.02 11.11 73,199 811,037 11.080 10.57 10.57 10.59 10.49 10.57 76,922 10.544 0.27%
2025-11-12 0 11.08 11.05 11.08 10.99 11.11 202,573 2,233,112 11.024 10.54 10.52 10.54 10.46 10.57 212,877 10.490 0.18%
2025-11-11 0 11.06 11.05 11.06 10.87 11.10 244,109 2,673,967 10.954 10.52 10.52 10.52 10.34 10.56 256,526 10.424 -0.36%
2025-11-10 0 11.10 11.04 11.10 10.75 11.11 245,214 2,675,915 10.913 10.56 10.51 10.56 10.23 10.57 257,687 10.384 2.78%
2025-11-07 0 10.80 10.79 10.80 10.68 10.80 98,103 1,055,676 10.761 10.28 10.27 10.28 10.16 10.28 103,093 10.240 0.00%
2025-11-06 0 10.80 10.78 10.80 10.70 10.80 82,800 889,488 10.743 10.28 10.26 10.28 10.18 10.28 87,012 10.223 0.75%
2025-11-05 0 10.72 10.63 10.72 10.62 10.72 100,400 1,069,786 10.655 10.20 10.12 10.20 10.11 10.20 105,507 10.139 -0.37%
2025-11-04 0 10.76 10.75 10.76 10.67 10.76 53,347 571,925 10.721 10.24 10.23 10.24 10.15 10.24 56,060 10.202 0.65%
2025-11-03 0 10.69 10.69 10.73 10.65 10.75 123,799 1,324,119 10.696 10.17 10.17 10.21 10.13 10.23 130,096 10.178 0.00%
2025-10-31 0 10.69 10.67 10.69 10.57 10.74 269,600 2,877,368 10.673 10.17 10.15 10.17 10.06 10.22 283,313 10.156 0.38%
2025-10-30 0 10.65 10.65 10.66 10.58 10.66 66,800 710,420 10.635 10.13 10.13 10.14 10.07 10.14 70,198 10.120 0.47%
2025-10-28 0 10.60 10.56 10.60 10.52 10.60 114,400 1,208,076 10.560 10.09 10.05 10.09 10.01 10.09 120,219 10.049 0.00%
2025-10-27 0 10.60 10.59 10.60 10.50 10.62 211,456 2,231,248 10.552 10.09 10.08 10.09 9.992 10.11 222,212 10.041 0.00%
2025-10-24 0 10.60 10.60 10.64 10.47 10.65 272,373 2,876,484 10.561 10.09 10.09 10.12 9.963 10.13 286,227 10.050 -1.12%
2025-10-23 0 10.72 10.71 10.72 10.58 10.78 307,821 3,276,150 10.643 10.20 10.19 10.20 10.07 10.26 323,478 10.128 0.75%
2025-10-22 0 10.64 10.60 10.65 10.59 10.65 44,082 468,055 10.618 10.12 10.09 10.13 10.08 10.13 46,324 10.104 0.00%
2025-10-21 0 10.64 10.62 10.64 10.53 10.65 241,281 2,557,423 10.599 10.12 10.11 10.12 10.02 10.13 253,554 10.086 0.38%
2025-10-20 0 10.60 10.54 10.64 10.54 10.60 146,986 1,554,441 10.575 10.09 10.03 10.12 10.03 10.09 154,462 10.064 0.00%
2025-10-17 0 10.60 10.54 10.60 10.49 10.60 127,600 1,342,864 10.524 10.09 10.03 10.09 9.982 10.09 134,090 10.015 0.09%
2025-10-16 0 10.59 10.54 10.59 10.50 10.59 203,599 2,143,837 10.530 10.08 10.03 10.08 9.992 10.08 213,955 10.020 0.67%
2025-10-15 0 10.52 10.50 10.52 10.46 10.54 180,400 1,893,449 10.496 10.01 9.992 10.01 9.954 10.03 189,576 9.9878 -0.28%
2025-10-14 0 10.55 10.50 10.56 10.50 10.65 194,000 2,043,228 10.532 10.04 9.992 10.05 9.992 10.13 203,868 10.022 0.09%
2025-10-13 0 10.54 10.49 10.54 10.46 10.56 139,600 1,467,076 10.509 10.03 9.982 10.03 9.954 10.05 146,701 10.000 -1.03%
2025-10-10 0 10.65 10.64 10.65 10.50 10.69 256,000 2,708,716 10.581 10.13 10.12 10.13 9.992 10.17 269,021 10.069 1.04%
2025-10-09 0 10.54 10.54 10.62 10.50 10.66 92,464 978,005 10.577 10.03 10.03 10.11 9.992 10.14 97,167 10.065 -0.57%
2025-10-08 0 10.60 10.52 10.60 10.52 10.60 34,800 366,940 10.544 10.09 10.01 10.09 10.01 10.09 36,570 10.034 0.00%
2025-10-06 0 10.60 10.60 10.61 10.56 10.66 42,444 450,055 10.604 10.09 10.09 10.10 10.05 10.14 44,603 10.090 0.00%
2025-10-03 0 10.60 10.60 10.62 10.52 10.60 9,600 101,248 10.547 10.09 10.09 10.11 10.01 10.09 10,088 10.036 -0.28%
2025-10-02 0 10.63 10.56 10.58 10.54 10.64 79,681 843,870 10.591 10.12 10.05 10.07 10.03 10.12 83,734 10.078 0.76%
2025-09-30 0 10.55 10.55 10.63 10.52 10.65 264,961 2,808,324 10.599 10.04 10.04 10.12 10.01 10.13 278,438 10.086 -0.47%
2025-09-29 0 10.60 10.51 10.60 10.42 10.60 32,903 347,603 10.564 10.09 10.00 10.09 9.916 10.09 34,577 10.053 0.47%
2025-09-26 0 10.55 10.49 10.55 10.42 10.55 182,800 1,915,188 10.477 10.04 9.982 10.04 9.916 10.04 192,098 9.9698 0.57%
2025-09-25 0 10.49 10.49 10.51 10.38 10.66 91,519 959,658 10.486 9.982 9.982 10.00 9.878 10.14 96,174 9.9783 -0.85%
2025-09-24 0 10.58 10.56 10.58 10.49 10.58 62,869 663,336 10.551 10.07 10.05 10.07 9.982 10.07 66,067 10.040 1.05%
2025-09-23 0 10.47 10.42 10.47 10.41 10.47 50,800 530,800 10.449 9.963 9.916 9.963 9.906 9.963 53,384 9.9431 0.58%
2025-09-22 0 10.41 10.41 10.48 10.35 10.48 167,600 1,746,200 10.419 9.906 9.906 9.973 9.849 9.973 176,125 9.9146 -0.67%
2025-09-19 0 10.48 10.48 10.55 10.47 10.58 166,996 1,758,544 10.530 9.973 9.973 10.04 9.963 10.07 175,490 10.021 -0.47%
2025-09-18 0 10.53 10.52 10.60 10.48 10.65 125,200 1,323,468 10.571 10.02 10.01 10.09 9.973 10.13 131,568 10.059 0.00%
2025-09-17 0 10.53 10.53 10.55 10.45 10.53 90,282 946,515 10.484 10.02 10.02 10.04 9.944 10.02 94,874 9.9765 0.10%
2025-09-16 0 10.52 10.52 10.54 10.41 10.66 86,000 905,664 10.531 10.01 10.01 10.03 9.906 10.14 90,374 10.021 0.19%
2025-09-15 0 10.50 10.50 10.55 10.40 10.50 60,800 635,112 10.446 9.992 9.992 10.04 9.897 9.992 63,893 9.9403 0.00%
2025-09-12 0 10.50 10.43 10.50 10.43 10.60 64,491 677,025 10.498 9.992 9.925 9.992 9.925 10.09 67,771 9.9898 -1.13%
2025-09-11 0 10.62 10.58 10.62 10.55 10.62 57,200 605,208 10.581 10.11 10.07 10.11 10.04 10.11 60,109 10.068 0.00%
2025-09-10 0 10.62 10.60 10.65 10.50 10.84 88,000 934,784 10.623 10.11 10.09 10.13 9.992 10.32 92,476 10.108 -0.38%
2025-09-09 0 10.66 10.66 10.75 10.30 10.78 160,269 1,694,864 10.575 10.14 10.14 10.23 9.801 10.26 168,421 10.063 3.50%
2025-09-08 0 10.30 10.26 10.30 10.15 10.30 341,863 3,491,818 10.214 9.801 9.763 9.801 9.659 9.801 359,252 9.7197 -0.00%
2025-09-05 0 10.60 10.58 10.60 10.43 10.60 239,407 2,520,424 10.528 9.801 9.783 9.801 9.644 9.801 258,912 9.7347 0.57%
2025-09-04 0 10.54 10.48 10.54 10.45 10.56 123,089 1,294,573 10.517 9.746 9.690 9.746 9.663 9.764 133,117 9.7251 -0.09%
2025-09-03 0 10.55 10.44 10.55 10.50 10.57 74,111 779,451 10.517 9.755 9.654 9.755 9.709 9.774 80,149 9.7250 0.38%
2025-09-02 0 10.51 10.51 10.56 10.46 10.62 235,717 2,481,030 10.525 9.718 9.718 9.764 9.672 9.820 254,921 9.7325 -1.04%
2025-09-01 0 10.62 10.57 10.62 10.41 10.62 278,400 2,936,688 10.548 9.820 9.774 9.820 9.626 9.820 301,082 9.7538 1.63%
2025-08-29 0 10.45 10.38 10.45 10.31 10.45 146,825 1,526,445 10.396 9.663 9.598 9.663 9.533 9.663 158,787 9.6131 0.19%
2025-08-28 0 10.43 10.40 10.43 10.23 10.45 197,692 2,045,512 10.347 9.644 9.617 9.644 9.459 9.663 213,798 9.5675 0.87%
2025-08-27 0 10.34 10.33 10.34 10.29 10.59 285,610 2,984,273 10.449 9.561 9.552 9.561 9.515 9.792 308,879 9.6616 -1.62%
2025-08-26 0 10.51 10.50 10.51 10.42 10.56 156,910 1,647,094 10.497 9.718 9.709 9.718 9.635 9.764 169,694 9.7063 0.96%
2025-08-25 0 10.41 10.41 10.42 10.06 10.45 804,641 8,293,287 10.307 9.626 9.626 9.635 9.302 9.663 870,197 9.5304 3.48%
2025-08-22 0 10.06 10.00 10.06 9.410 10.09 1,290,538 12,765,024 9.8912 9.302 9.247 9.302 8.701 9.330 1,395,681 9.1461 8.87%
2025-08-21 0 9.240 9.200 9.240 9.190 9.300 244,574 2,257,999 9.2324 8.544 8.507 8.544 8.498 8.599 264,500 8.5369 -0.22%
2025-08-20 0 9.260 9.250 9.260 9.180 9.280 282,800 2,610,168 9.2297 8.562 8.553 8.562 8.488 8.581 305,840 8.5344 1.20%
2025-08-19 0 9.150 9.130 9.190 9.110 9.180 88,800 812,500 9.1498 8.461 8.442 8.498 8.424 8.488 96,035 8.4605 -0.11%
2025-08-18 0 9.160 9.120 9.160 9.090 9.190 259,200 2,367,660 9.1345 8.470 8.433 8.470 8.405 8.498 280,318 8.4463 0.66%
2025-08-15 0 9.100 9.100 9.130 9.030 9.120 293,600 2,666,744 9.0829 8.414 8.414 8.442 8.350 8.433 317,520 8.3987 0.22%
2025-08-14 0 9.080 9.050 9.080 9.000 9.080 54,558 493,702 9.0491 8.396 8.368 8.396 8.322 8.396 59,003 8.3674 0.55%
2025-08-13 0 9.030 9.030 9.060 9.000 9.060 67,600 610,692 9.0339 8.350 8.350 8.377 8.322 8.377 73,108 8.3533 -0.55%
2025-08-12 0 9.080 9.000 9.080 8.990 9.080 34,800 314,136 9.0269 8.396 8.322 8.396 8.313 8.396 37,635 8.3469 0.22%
2025-08-11 0 9.060 9.000 9.120 8.910 9.060 185,200 1,662,944 8.9792 8.377 8.322 8.433 8.239 8.377 200,289 8.3027 0.78%
2025-08-08 0 8.990 8.990 9.030 8.910 9.040 66,800 599,120 8.9689 8.313 8.313 8.350 8.239 8.359 72,242 8.2932 0.00%
2025-08-07 0 8.990 8.980 8.990 8.900 8.990 108,624 970,633 8.9357 8.313 8.303 8.313 8.230 8.313 117,474 8.2625 1.24%
2025-08-06 0 8.880 8.880 8.910 8.860 8.910 55,600 494,016 8.8852 8.211 8.211 8.239 8.193 8.239 60,130 8.2158 -0.45%
2025-08-05 0 8.920 8.900 8.920 8.850 8.950 46,714 416,532 8.9166 8.248 8.230 8.248 8.183 8.276 50,520 8.2449 0.22%
2025-08-04 0 8.900 8.900 8.910 8.820 8.940 92,400 820,288 8.8776 8.230 8.230 8.239 8.156 8.267 99,928 8.2088 -0.56%
2025-08-01 0 8.950 8.910 8.950 8.910 9.000 110,800 990,328 8.9380 8.276 8.239 8.276 8.239 8.322 119,827 8.2646 -0.56%
2025-07-31 0 9.000 8.970 9.000 8.950 9.030 23,200 208,380 8.9819 8.322 8.294 8.322 8.276 8.350 25,090 8.3052 -0.44%
2025-07-30 0 9.040 9.040 9.050 8.980 9.100 145,200 1,311,332 9.0312 8.359 8.359 8.368 8.303 8.414 157,030 8.3508 -0.22%
2025-07-29 0 9.060 9.020 9.070 9.000 9.070 166,611 1,504,992 9.0330 8.377 8.340 8.387 8.322 8.387 180,185 8.3525 -0.11%
2025-07-28 0 9.070 9.060 9.070 9.020 9.130 72,029 651,301 9.0422 8.387 8.377 8.387 8.340 8.442 77,897 8.3610 0.55%
2025-07-25 0 9.020 9.010 9.020 9.000 9.030 73,254 659,703 9.0057 8.340 8.331 8.340 8.322 8.350 79,222 8.3273 0.22%
2025-07-24 0 9.000 8.980 9.000 8.970 9.100 327,235 2,944,007 8.9966 8.322 8.303 8.322 8.294 8.414 353,896 8.3189 -1.10%
2025-07-23 0 9.100 9.060 9.100 9.060 9.130 92,530 841,628 9.0957 8.414 8.377 8.414 8.377 8.442 100,069 8.4105 0.00%
2025-07-22 0 9.100 9.060 9.100 8.990 9.150 276,397 2,503,687 9.0583 8.414 8.377 8.414 8.313 8.461 298,916 8.3759 0.66%
2025-07-21 0 9.040 9.000 9.040 8.900 9.060 43,200 389,408 9.0141 8.359 8.322 8.359 8.230 8.377 46,720 8.3350 0.56%
2025-07-18 0 8.990 8.950 8.990 8.850 9.000 214,931 1,919,839 8.9324 8.313 8.276 8.313 8.183 8.322 232,442 8.2594 1.58%
2025-07-17 0 8.850 8.830 8.850 8.800 8.850 98,225 866,065 8.8172 8.183 8.165 8.183 8.137 8.183 106,228 8.1529 0.00%
2025-07-16 0 8.850 8.830 8.850 8.790 8.850 191,023 1,683,304 8.8120 8.183 8.165 8.183 8.128 8.183 206,586 8.1482 0.57%
2025-07-15 0 8.800 8.800 8.840 8.780 8.870 121,400 1,069,734 8.8116 8.137 8.137 8.174 8.119 8.202 131,291 8.1478 -0.79%
2025-07-14 0 8.870 8.810 8.870 8.800 8.900 194,822 1,721,816 8.8379 8.202 8.146 8.202 8.137 8.230 210,695 8.1721 -0.22%
2025-07-11 0 8.890 8.810 8.890 8.810 8.900 46,156 408,698 8.8547 8.220 8.146 8.220 8.146 8.230 49,916 8.1876 0.11%
2025-07-10 0 8.880 8.880 8.890 8.770 8.880 258,400 2,274,304 8.8015 8.211 8.211 8.220 8.109 8.211 279,452 8.1384 -0.56%
2025-07-09 0 8.930 8.880 8.930 8.830 8.930 36,772 326,754 8.8859 8.257 8.211 8.257 8.165 8.257 39,768 8.2165 0.68%
2025-07-08 0 8.870 8.870 8.940 8.820 8.940 56,421 500,191 8.8653 8.202 8.202 8.267 8.156 8.267 61,018 8.1975 0.80%
2025-07-07 0 8.800 8.800 8.840 8.760 8.850 74,400 655,200 8.8065 8.137 8.137 8.174 8.100 8.183 80,462 8.1430 -0.34%
2025-07-04 0 8.830 8.780 8.830 8.750 8.800 58,400 513,052 8.7851 8.165 8.119 8.165 8.091 8.137 63,158 8.1233 -0.23%
2025-07-03 0 8.850 8.820 8.850 8.780 8.850 225,203 1,984,706 8.8130 8.183 8.156 8.183 8.119 8.183 243,551 8.1490 0.80%
2025-07-02 0 8.780 8.780 8.800 8.770 8.840 109,201 960,784 8.7983 8.119 8.119 8.137 8.109 8.174 118,098 8.1355 -0.68%
2025-06-30 0 8.840 8.810 8.840 8.780 8.840 48,400 426,016 8.8020 8.174 8.146 8.174 8.119 8.174 52,343 8.1389 0.80%
2025-06-27 0 8.770 8.770 8.810 8.760 8.850 69,929 613,807 8.7776 8.109 8.109 8.146 8.100 8.183 75,626 8.1163 -0.45%
2025-06-26 0 8.810 8.800 8.830 8.700 8.910 204,195 1,794,322 8.7873 8.146 8.137 8.165 8.045 8.239 220,831 8.1253 0.11%
2025-06-25 0 8.800 8.770 8.800 8.750 8.810 30,085 264,452 8.7902 8.137 8.109 8.137 8.091 8.146 32,536 8.1280 0.34%
2025-06-24 0 8.770 8.770 8.800 8.700 8.800 139,400 1,218,372 8.7401 8.109 8.109 8.137 8.045 8.137 150,757 8.0817 0.57%
2025-06-23 0 8.720 8.700 8.720 8.690 8.750 116,000 1,011,068 8.7161 8.063 8.045 8.063 8.035 8.091 125,451 8.0595 -0.91%
2025-06-20 0 8.800 8.670 8.800 8.640 8.800 29,428 255,061 8.6673 8.137 8.017 8.137 7.989 8.137 31,826 8.0143 1.27%
2025-06-19 0 8.690 8.660 8.690 8.640 8.780 152,166 1,322,687 8.6924 8.035 8.008 8.035 7.989 8.119 164,563 8.0376 -0.69%
2025-06-18 0 8.750 8.740 8.750 8.730 8.760 64,000 559,472 8.7418 8.091 8.082 8.091 8.072 8.100 69,214 8.0832 0.34%
2025-06-17 0 8.720 8.720 8.850 8.720 8.830 241,293 2,110,952 8.7485 8.063 8.063 8.183 8.063 8.165 260,952 8.0894 -1.25%
2025-06-16 0 8.830 8.810 8.910 8.770 8.930 160,000 1,414,136 8.8384 8.165 8.146 8.239 8.109 8.257 173,036 8.1725 -1.89%
2025-06-13 0 9.000 8.940 9.000 8.910 9.000 70,000 626,412 8.9487 8.322 8.267 8.322 8.239 8.322 75,703 8.2746 0.00%
2025-06-12 0 9.000 8.970 9.000 9.000 9.050 195,200 1,758,556 9.0090 8.322 8.294 8.322 8.322 8.368 211,103 8.3303 -0.11%
2025-06-11 0 9.010 8.980 9.010 8.980 9.090 130,147 1,173,723 9.0184 8.331 8.303 8.331 8.303 8.405 140,750 8.3390 -1.53%
2025-06-10 0 9.150 9.130 9.150 9.030 9.160 235,642 2,147,584 9.1138 8.461 8.442 8.461 8.350 8.470 254,840 8.4272 0.77%
2025-06-09 0 9.080 9.030 9.080 9.010 9.100 112,000 1,014,568 9.0586 8.396 8.350 8.396 8.331 8.414 121,125 8.3762 0.67%
2025-06-06 0 9.020 9.000 9.020 8.980 9.050 130,933 1,179,458 9.0081 8.340 8.322 8.340 8.303 8.368 141,600 8.3295 0.11%
2025-06-05 0 9.010 9.010 9.040 9.000 9.070 90,228 814,265 9.0245 8.331 8.331 8.359 8.322 8.387 97,579 8.3447 -0.22%
2025-06-04 0 9.030 9.020 9.100 9.000 9.100 168,000 1,516,964 9.0295 8.350 8.340 8.414 8.322 8.414 181,687 8.3493 -0.11%
2025-06-03 0 9.040 9.010 9.050 8.920 9.080 344,800 3,096,868 8.9816 8.359 8.331 8.368 8.248 8.396 372,892 8.3050 0.67%
2025-06-02 0 8.980 8.970 8.980 8.950 9.050 74,042 665,104 8.9828 8.303 8.294 8.303 8.276 8.368 80,074 8.3061 -1.32%
2025-05-30 0 9.100 9.080 9.110 9.060 9.150 142,224 1,294,780 9.1038 8.414 8.396 8.424 8.377 8.461 153,811 8.4180 0.22%
2025-05-29 0 9.080 9.060 9.080 9.000 9.130 208,400 1,892,928 9.0831 8.396 8.377 8.396 8.322 8.442 225,379 8.3989 -0.44%
2025-05-28 0 9.120 9.090 9.120 8.860 9.130 124,000 1,128,292 9.0991 8.433 8.405 8.433 8.193 8.442 134,103 8.4136 0.22%
2025-05-27 0 9.100 9.090 9.120 9.010 9.130 298,600 2,711,476 9.0806 8.414 8.405 8.433 8.331 8.442 322,928 8.3965 0.33%
2025-05-26 0 9.070 9.040 9.070 8.800 9.130 471,916 4,235,068 8.9742 8.387 8.359 8.387 8.137 8.442 510,364 8.2981 3.07%
2025-05-23 0 8.800 8.780 8.800 8.690 8.860 206,604 1,817,011 8.7947 8.137 8.119 8.137 8.035 8.193 223,437 8.1321 0.46%
2025-05-22 0 8.760 8.690 8.760 8.500 8.760 313,600 2,710,784 8.6441 8.100 8.035 8.100 7.860 8.100 339,150 7.9929 2.58%
2025-05-21 0 8.540 8.530 8.540 8.490 8.620 221,200 1,887,860 8.5346 7.897 7.887 7.897 7.850 7.971 239,222 7.8917 -0.47%
2025-05-20 0 8.580 8.550 8.580 8.510 8.730 190,817 1,635,143 8.5692 7.934 7.906 7.934 7.869 8.072 206,363 7.9236 0.23%
2025-05-19 0 8.560 8.510 8.560 8.500 8.880 149,686 1,285,691 8.5893 7.915 7.869 7.915 7.860 8.211 161,881 7.9422 -1.61%
2025-05-16 0 9.200 9.140 9.200 9.100 9.200 92,800 847,008 9.1272 8.045 7.992 8.045 7.957 8.045 106,128 7.9810 0.44%
2025-05-15 0 9.160 9.140 9.160 9.130 9.220 265,319 2,430,711 9.1615 8.010 7.992 8.010 7.983 8.062 303,426 8.0109 -0.65%
2025-05-14 0 9.220 9.190 9.220 9.170 9.230 185,600 1,706,000 9.1918 8.062 8.036 8.062 8.018 8.071 212,257 8.0374 0.33%
2025-05-13 0 9.190 9.170 9.190 9.100 9.190 195,172 1,787,926 9.1608 8.036 8.018 8.036 7.957 8.036 223,204 8.0103 0.22%
2025-05-12 0 9.170 9.160 9.170 9.050 9.190 157,200 1,440,684 9.1647 8.018 8.010 8.018 7.913 8.036 179,778 8.0137 0.77%
2025-05-09 0 9.100 9.100 9.140 8.980 9.170 118,174 1,072,558 9.0761 7.957 7.957 7.992 7.852 8.018 135,147 7.9362 0.22%
2025-05-08 0 9.080 9.060 9.080 8.950 9.180 206,198 1,863,558 9.0377 7.940 7.922 7.940 7.826 8.027 235,813 7.9027 1.79%
2025-05-07 0 8.920 8.890 8.920 8.880 8.920 64,800 576,192 8.8919 7.800 7.774 7.800 7.765 7.800 74,107 7.7751 0.00%
2025-05-06 0 8.920 8.890 8.920 8.880 8.980 80,240 714,652 8.9064 7.800 7.774 7.800 7.765 7.852 91,765 7.7879 -0.67%
2025-05-02 0 8.980 8.940 8.980 8.880 8.990 200,400 1,791,164 8.9379 7.852 7.817 7.852 7.765 7.861 229,183 7.8154 -0.11%
2025-04-30 0 8.990 8.970 8.990 8.880 9.000 178,000 1,595,724 8.9647 7.861 7.843 7.861 7.765 7.870 203,565 7.8389 0.33%
2025-04-29 0 8.960 8.900 8.960 8.900 8.970 169,600 1,517,248 8.9460 7.835 7.782 7.835 7.782 7.843 193,959 7.8225 0.22%
2025-04-28 0 8.940 8.920 8.940 8.850 8.940 143,200 1,275,396 8.9064 7.817 7.800 7.817 7.739 7.817 163,767 7.7879 1.02%
2025-04-25 0 8.850 8.800 8.850 8.690 8.850 227,600 2,001,780 8.7952 7.739 7.695 7.739 7.599 7.739 260,289 7.6906 1.49%
2025-04-24 0 8.720 8.700 8.730 8.510 8.720 114,886 993,362 8.6465 7.625 7.607 7.634 7.441 7.625 131,387 7.5606 1.04%
2025-04-23 0 8.630 8.600 8.660 8.480 8.630 155,601 1,327,748 8.5330 7.546 7.520 7.572 7.415 7.546 177,949 7.4614 1.41%
2025-04-22 0 8.510 8.490 8.510 8.480 8.540 121,678 1,032,514 8.4856 7.441 7.424 7.441 7.415 7.467 139,154 7.4199 0.35%
2025-04-17 0 8.480 8.470 8.480 8.320 8.480 55,600 467,272 8.4042 7.415 7.406 7.415 7.275 7.415 63,586 7.3487 0.24%
2025-04-16 0 8.460 8.440 8.480 8.300 8.490 142,000 1,185,636 8.3495 7.398 7.380 7.415 7.258 7.424 162,395 7.3009 -0.70%
2025-04-15 0 8.520 8.430 8.520 8.340 8.520 83,556 705,607 8.4447 7.450 7.371 7.450 7.293 7.450 95,557 7.3842 0.24%
2025-04-14 0 8.500 8.500 8.520 8.350 8.500 101,600 861,460 8.4789 7.432 7.432 7.450 7.301 7.432 116,192 7.4141 0.12%
2025-04-11 0 8.490 8.480 8.490 8.380 8.490 104,000 876,836 8.4311 7.424 7.415 7.424 7.328 7.424 118,937 7.3723 0.47%
2025-04-10 0 8.450 8.370 8.450 8.270 8.450 136,521 1,138,602 8.3401 7.389 7.319 7.389 7.231 7.389 156,129 7.2927 2.05%
2025-04-09 0 8.280 8.280 8.290 8.150 8.290 193,600 1,588,516 8.2051 7.240 7.240 7.249 7.126 7.249 221,406 7.1747 0.73%
2025-04-08 0 8.220 8.220 8.260 8.220 8.310 95,366 788,873 8.2721 7.188 7.188 7.223 7.188 7.266 109,063 7.2332 -1.08%
2025-04-07 0 8.310 8.250 8.310 8.220 8.610 331,022 2,742,616 8.2853 7.266 7.214 7.266 7.188 7.529 378,565 7.2448 -3.60%
2025-04-03 0 8.620 8.540 8.620 8.480 8.620 106,000 906,827 8.5550 7.537 7.467 7.537 7.415 7.537 121,224 7.4806 0.23%
2025-04-02 0 8.600 8.560 8.600 8.490 8.600 63,720 546,568 8.5777 7.520 7.485 7.520 7.424 7.520 72,872 7.5004 -0.12%
2025-04-01 0 8.610 8.500 8.610 8.480 8.620 90,000 772,708 8.5856 7.529 7.432 7.529 7.415 7.537 102,926 7.5074 0.35%
2025-03-31 0 8.580 8.500 8.580 8.470 8.780 123,778 1,061,219 8.5736 7.502 7.432 7.502 7.406 7.677 141,556 7.4968 -1.94%
2025-03-28 0 8.750 8.660 8.750 8.540 8.780 308,800 2,681,904 8.6849 7.651 7.572 7.651 7.467 7.677 353,152 7.5942 2.34%
2025-03-27 0 8.550 8.530 8.550 8.530 8.550 213,200 1,822,288 8.5473 7.476 7.459 7.476 7.459 7.476 243,821 7.4739 0.00%
2025-03-26 0 8.550 8.510 8.550 8.480 8.550 80,800 689,056 8.5279 7.476 7.441 7.476 7.415 7.476 92,405 7.4569 0.00%
2025-03-25 0 8.550 8.520 8.550 8.500 8.600 114,100 976,109 8.5549 7.476 7.450 7.476 7.432 7.520 130,488 7.4805 -0.23%
2025-03-24 0 8.570 8.550 8.570 8.520 8.600 198,000 1,696,136 8.5663 7.494 7.476 7.494 7.450 7.520 226,438 7.4905 0.35%
2025-03-21 0 8.540 8.540 8.550 8.360 8.590 167,360 1,419,506 8.4818 7.467 7.467 7.476 7.310 7.511 191,397 7.4165 0.47%
2025-03-20 0 8.500 8.460 8.500 8.300 8.590 230,888 1,959,791 8.4881 7.432 7.398 7.432 7.258 7.511 264,050 7.4221 -0.23%
2025-03-19 0 8.520 8.500 8.520 8.450 8.590 96,837 822,995 8.4988 7.450 7.432 7.450 7.389 7.511 110,745 7.4314 -0.81%
2025-03-18 0 8.590 8.500 8.590 8.200 8.590 46,855 396,868 8.4701 7.511 7.432 7.511 7.170 7.511 53,585 7.4064 0.35%
2025-03-17 0 8.560 8.520 8.590 8.500 8.600 88,016 753,126 8.5567 7.485 7.450 7.511 7.432 7.520 100,657 7.4821 0.00%
2025-03-14 0 8.560 8.510 8.560 8.510 8.700 62,001 529,980 8.5479 7.485 7.441 7.485 7.441 7.607 70,906 7.4744 -0.47%
2025-03-13 0 8.600 8.590 8.600 8.590 8.820 86,800 754,136 8.6882 7.520 7.511 7.520 7.511 7.712 99,267 7.5971 -1.83%
2025-03-12 0 8.760 8.720 8.760 8.300 8.800 390,000 3,391,780 8.6969 7.660 7.625 7.660 7.258 7.695 446,014 7.6046 1.98%
2025-03-11 0 8.590 8.580 8.590 8.400 8.610 151,200 1,285,424 8.5015 7.511 7.502 7.511 7.345 7.529 172,916 7.4338 1.18%
2025-03-10 0 8.490 8.480 8.490 8.310 8.490 148,653 1,254,555 8.4395 7.424 7.415 7.424 7.266 7.424 170,003 7.3796 1.68%
2025-03-07 0 8.350 8.300 8.350 8.260 8.380 109,249 911,997 8.3479 7.301 7.258 7.301 7.223 7.328 124,940 7.2995 0.12%
2025-03-06 0 8.340 8.330 8.340 8.240 8.340 126,754 1,052,519 8.3036 7.293 7.284 7.293 7.205 7.293 144,959 7.2608 0.48%
2025-03-05 0 8.300 8.290 8.300 8.190 8.300 87,695 724,107 8.2571 7.258 7.249 7.258 7.161 7.258 100,290 7.2201 0.36%
2025-03-04 0 8.270 8.250 8.270 8.190 8.270 106,400 874,380 8.2179 7.231 7.214 7.231 7.161 7.231 121,682 7.1858 0.98%
2025-03-03 0 8.190 8.180 8.190 8.150 8.190 20,084 164,040 8.1677 7.161 7.153 7.161 7.126 7.161 22,969 7.1419 0.12%
2025-02-28 0 8.180 8.140 8.180 8.120 8.210 110,400 901,216 8.1632 7.153 7.118 7.153 7.100 7.179 126,256 7.1380 -0.37%
2025-02-27 0 8.210 8.200 8.210 8.160 8.210 64,459 527,796 8.1881 7.179 7.170 7.179 7.135 7.179 73,717 7.1598 0.37%
2025-02-26 0 8.180 8.150 8.180 8.130 8.180 169,200 1,379,624 8.1538 7.153 7.126 7.153 7.109 7.153 193,502 7.1298 0.37%
2025-02-25 0 8.150 8.110 8.150 8.110 8.200 61,200 500,052 8.1708 7.126 7.091 7.126 7.091 7.170 69,990 7.1446 -0.37%
2025-02-24 0 8.180 8.160 8.180 8.100 8.170 128,656 1,047,500 8.1419 7.153 7.135 7.153 7.083 7.144 147,134 7.1193 0.37%
2025-02-21 0 8.150 8.130 8.150 8.100 8.150 575,920 4,680,343 8.1267 7.126 7.109 7.126 7.083 7.126 658,637 7.1061 0.00%
2025-02-20 0 8.150 8.140 8.150 8.100 8.150 159,321 1,293,526 8.1190 7.126 7.118 7.126 7.083 7.126 182,204 7.0993 0.12%
2025-02-19 0 8.140 8.140 8.150 8.100 8.140 118,341 959,466 8.1076 7.118 7.118 7.126 7.083 7.118 135,338 7.0894 0.37%
2025-02-18 0 8.110 8.110 8.140 8.110 8.150 46,400 377,364 8.1328 7.091 7.091 7.118 7.091 7.126 53,064 7.1115 -0.73%
2025-02-17 0 8.170 8.140 8.170 8.130 8.170 61,600 502,100 8.1510 7.144 7.118 7.144 7.109 7.144 70,447 7.1273 0.49%
2025-02-14 0 8.130 8.130 8.150 8.100 8.160 149,265 1,211,566 8.1169 7.109 7.109 7.126 7.083 7.135 170,703 7.0975 0.12%
2025-02-13 0 8.120 8.100 8.130 8.100 8.120 170,000 1,377,288 8.1017 7.100 7.083 7.109 7.083 7.100 194,416 7.0842 0.25%
2025-02-12 0 8.100 8.080 8.100 8.070 8.100 102,400 828,260 8.0885 7.083 7.065 7.083 7.057 7.083 117,107 7.0727 0.00%
2025-02-11 0 8.100 8.090 8.100 8.090 8.110 38,400 311,076 8.1009 7.083 7.074 7.083 7.074 7.091 43,915 7.0836 -0.25%
2025-02-10 0 8.120 8.100 8.120 8.090 8.130 260,400 2,110,416 8.1045 7.100 7.083 7.100 7.074 7.109 297,800 7.0867 -0.12%
2025-02-07 0 8.130 8.090 8.130 8.080 8.180 419,983 3,400,980 8.0979 7.109 7.074 7.109 7.065 7.153 480,303 7.0809 -0.61%
2025-02-06 0 8.180 8.150 8.180 8.150 8.180 28,400 231,640 8.1563 7.153 7.126 7.153 7.126 7.153 32,479 7.1320 -0.12%
2025-02-05 0 8.190 8.150 8.190 8.100 8.200 196,000 1,600,520 8.1659 7.161 7.126 7.161 7.083 7.170 224,151 7.1404 0.12%
2025-02-04 0 8.180 8.110 8.180 8.080 8.180 108,553 880,711 8.1132 7.153 7.091 7.153 7.065 7.153 124,144 7.0943 0.25%
2025-02-03 0 8.160 8.130 8.160 8.090 8.190 31,633 257,000 8.1244 7.135 7.109 7.135 7.074 7.161 36,176 7.1041 -0.37%
2025-01-28 0 8.190 8.140 8.190 8.110 8.190 7,600 62,032 8.1621 7.161 7.118 7.161 7.091 7.161 8,692 7.1370 -0.12%
2025-01-27 0 8.200 8.150 8.200 8.110 8.200 82,000 667,724 8.1430 7.170 7.126 7.170 7.091 7.170 93,777 7.1203 0.49%
2025-01-24 0 8.160 8.120 8.160 8.110 8.180 44,562 363,116 8.1486 7.135 7.100 7.135 7.091 7.153 50,962 7.1252 -0.12%
2025-01-23 0 8.170 8.170 8.180 8.160 8.190 79,200 646,992 8.1691 7.144 7.144 7.153 7.135 7.161 90,575 7.1431 0.00%
2025-01-22 0 8.170 8.130 8.170 8.110 8.170 14,265 116,126 8.1406 7.144 7.109 7.144 7.091 7.144 16,314 7.1183 -0.12%
2025-01-21 0 8.180 8.140 8.180 8.050 8.180 92,732 753,476 8.1253 7.153 7.118 7.153 7.039 7.153 106,051 7.1049 0.12%
2025-01-20 0 8.170 8.140 8.170 8.080 8.170 17,200 139,900 8.1337 7.144 7.118 7.144 7.065 7.144 19,670 7.1122 0.00%
2025-01-17 0 8.170 8.170 8.190 8.100 8.180 67,600 549,292 8.1256 7.144 7.144 7.161 7.083 7.153 77,309 7.1051 0.12%
2025-01-16 0 8.160 8.120 8.160 8.110 8.170 21,402 173,756 8.1187 7.135 7.100 7.135 7.091 7.144 24,476 7.0991 0.12%
2025-01-15 0 8.150 8.040 8.150 8.000 8.150 102,800 829,372 8.0678 7.126 7.030 7.126 6.995 7.126 117,565 7.0546 -0.12%
2025-01-14 0 8.160 8.150 8.160 8.070 8.210 98,400 797,016 8.0998 7.135 7.126 7.135 7.057 7.179 112,533 7.0825 -0.12%
2025-01-13 0 8.170 8.170 8.180 8.060 8.200 48,178 391,109 8.1180 7.144 7.144 7.153 7.048 7.170 55,098 7.0985 -0.49%
2025-01-10 0 8.210 8.080 8.210 8.060 8.210 24,000 195,472 8.1447 7.179 7.065 7.179 7.048 7.179 27,447 7.1218 -0.12%
2025-01-09 0 8.220 8.150 8.230 8.160 8.220 36,400 297,872 8.1833 7.188 7.126 7.196 7.135 7.188 41,628 7.1556 0.49%
2025-01-08 0 8.180 8.130 8.180 8.080 8.190 131,841 1,071,729 8.1290 7.153 7.109 7.153 7.065 7.161 150,777 7.1081 0.00%
2025-01-07 0 8.180 8.120 8.180 8.110 8.260 138,995 1,130,380 8.1325 7.153 7.100 7.153 7.091 7.223 158,958 7.1112 -0.24%
2025-01-06 0 8.200 8.120 8.240 8.060 8.260 200,995 1,632,111 8.1202 7.170 7.100 7.205 7.048 7.223 229,863 7.1004 0.00%
2025-01-03 0 8.200 8.060 8.200 8.000 8.250 444,470 3,601,075 8.1020 7.170 7.048 7.170 6.995 7.214 508,307 7.0844 -0.61%
2025-01-02 0 8.250 8.190 8.250 8.190 8.250 28,800 236,456 8.2103 7.214 7.161 7.214 7.161 7.214 32,936 7.1792 0.00%
2024-12-31 0 8.250 8.220 8.250 8.210 8.300 51,672 425,297 8.2307 7.214 7.188 7.214 7.179 7.258 59,093 7.1970 0.12%
2024-12-30 0 8.240 8.240 8.310 8.240 8.320 56,400 466,288 8.2675 7.205 7.205 7.266 7.205 7.275 64,501 7.2292 -1.20%
2024-12-27 0 8.340 8.340 8.350 8.300 8.400 24,038 200,341 8.3343 7.293 7.293 7.301 7.258 7.345 27,490 7.2876 0.72%
2024-12-24 0 8.280 8.250 8.330 8.190 8.280 11,600 95,400 8.2241 7.240 7.214 7.284 7.161 7.240 13,266 7.1913 0.61%
2024-12-23 0 8.230 8.170 8.230 8.080 8.240 79,289 646,341 8.1517 7.196 7.144 7.196 7.065 7.205 90,677 7.1280 0.00%
2024-12-20 0 8.230 8.190 8.230 8.190 8.230 43,787 359,379 8.2074 7.196 7.161 7.196 7.161 7.196 50,076 7.1767 0.00%
2024-12-19 0 8.230 8.190 8.230 8.160 8.280 58,875 483,108 8.2057 7.196 7.161 7.196 7.135 7.240 67,331 7.1751 -0.84%
2024-12-18 0 8.300 8.280 8.300 8.280 8.400 114,000 950,828 8.3406 7.258 7.240 7.258 7.240 7.345 130,373 7.2931 0.24%
2024-12-17 0 8.280 8.270 8.280 8.220 8.280 99,974 825,495 8.2571 7.240 7.231 7.240 7.188 7.240 114,333 7.2201 0.73%
2024-12-16 0 8.220 8.200 8.220 8.210 8.230 18,000 147,868 8.2149 7.188 7.170 7.188 7.179 7.196 20,585 7.1832 -0.36%
2024-12-13 0 8.250 8.240 8.250 8.210 8.260 56,800 467,512 8.2308 7.214 7.205 7.214 7.179 7.223 64,958 7.1971 0.24%
2024-12-12 0 8.230 8.210 8.230 8.170 8.240 82,507 676,916 8.2043 7.196 7.179 7.196 7.144 7.205 94,357 7.1740 -0.12%
2024-12-11 0 8.240 8.230 8.240 8.210 8.240 55,374 454,616 8.2099 7.205 7.196 7.205 7.179 7.205 63,327 7.1788 0.00%
2024-12-10 0 8.240 8.230 8.240 8.150 8.240 54,409 445,685 8.1914 7.205 7.196 7.205 7.126 7.205 62,224 7.1626 0.00%
2024-12-09 0 8.240 8.170 8.240 8.150 8.240 58,005 473,672 8.1661 7.205 7.144 7.205 7.126 7.205 66,336 7.1405 0.00%
2024-12-06 0 8.240 8.190 8.240 8.160 8.240 48,060 394,068 8.1995 7.205 7.161 7.205 7.135 7.205 54,963 7.1697 0.00%
2024-12-05 0 8.240 8.200 8.240 8.190 8.240 44,400 364,204 8.2028 7.205 7.170 7.205 7.161 7.205 50,777 7.1726 0.00%
2024-12-04 0 8.240 8.150 8.240 8.220 8.250 18,800 154,724 8.2300 7.205 7.126 7.205 7.188 7.214 21,500 7.1964 0.12%
2024-12-03 0 8.230 8.220 8.260 8.130 8.230 23,200 189,344 8.1614 7.196 7.188 7.223 7.109 7.196 26,532 7.1364 0.61%
2024-12-02 0 8.180 8.120 8.180 8.100 8.200 56,800 463,376 8.1580 7.153 7.100 7.153 7.083 7.170 64,958 7.1335 -0.24%
2024-11-29 0 8.200 8.200 8.240 8.100 8.200 30,087 245,346 8.1546 7.170 7.170 7.205 7.083 7.170 34,408 7.1304 0.00%
2024-11-28 0 8.200 8.200 8.210 8.090 8.220 75,200 612,716 8.1478 7.170 7.170 7.179 7.074 7.188 86,001 7.1245 0.24%
2024-11-27 0 8.180 8.120 8.180 8.060 8.180 53,200 432,232 8.1247 7.153 7.100 7.153 7.048 7.153 60,841 7.1043 -0.24%
2024-11-26 0 8.200 8.150 8.200 8.070 8.200 59,200 482,588 8.1518 7.170 7.126 7.170 7.057 7.170 67,703 7.1281 0.24%
2024-11-25 0 8.180 8.110 8.180 8.020 8.180 54,400 442,012 8.1252 7.153 7.091 7.153 7.013 7.153 62,213 7.1048 -0.24%
2024-11-22 0 8.200 8.170 8.200 8.160 8.200 78,400 640,724 8.1725 7.170 7.144 7.170 7.135 7.170 89,660 7.1461 0.00%
2024-11-21 0 8.200 8.180 8.200 8.040 8.200 68,167 554,824 8.1392 7.170 7.153 7.170 7.030 7.170 77,958 7.1170 0.00%
2024-11-20 0 8.200 8.150 8.200 8.070 8.220 20,400 166,608 8.1671 7.170 7.126 7.170 7.057 7.188 23,330 7.1414 -0.36%
2024-11-19 0 8.230 8.180 8.230 8.150 8.240 55,597 455,139 8.1864 7.196 7.153 7.196 7.126 7.205 63,582 7.1583 -0.12%
2024-11-18 0 8.240 8.180 8.240 8.020 8.260 92,000 756,088 8.2183 7.205 7.153 7.205 7.013 7.223 105,214 7.1862 -0.24%
2024-11-15 0 8.260 8.230 8.260 8.220 8.280 22,203 183,066 8.2451 7.223 7.196 7.223 7.188 7.240 25,392 7.2096 0.24%
2024-11-14 0 8.240 8.240 8.280 8.210 8.320 64,800 536,612 8.2810 7.205 7.205 7.240 7.179 7.275 74,107 7.2410 -0.36%
2024-11-13 0 8.270 8.220 8.280 8.010 8.270 54,800 451,140 8.2325 7.231 7.188 7.240 7.004 7.231 62,671 7.1986 0.12%
2024-11-12 0 8.260 8.260 8.300 8.250 8.370 79,200 656,340 8.2871 7.223 7.223 7.258 7.214 7.319 90,575 7.2464 -1.08%
2024-11-11 0 8.350 8.320 8.350 8.330 8.360 27,600 230,352 8.3461 7.301 7.275 7.301 7.284 7.310 31,564 7.2979 0.24%
2024-11-08 0 8.330 8.310 8.330 8.310 8.360 31,200 259,520 8.3179 7.284 7.266 7.284 7.266 7.310 35,681 7.2733 -0.83%
2024-11-07 0 8.400 8.360 8.400 8.300 8.400 40,400 337,560 8.3554 7.345 7.310 7.345 7.258 7.345 46,202 7.3061 -0.24%
2024-11-06 0 8.420 8.420 8.430 8.320 8.420 54,914 457,738 8.3355 7.363 7.363 7.371 7.275 7.363 62,801 7.2887 0.24%
2024-11-05 0 8.400 8.330 8.400 8.320 8.400 41,600 346,700 8.3341 7.345 7.284 7.345 7.275 7.345 47,575 7.2875 0.00%
2024-11-04 0 8.400 8.360 8.400 8.360 8.400 5,200 43,612 8.3869 7.345 7.310 7.345 7.310 7.345 5,947 7.3336 0.00%
2024-11-01 0 8.400 8.370 8.400 8.300 8.400 71,600 597,440 8.3441 7.345 7.319 7.345 7.258 7.345 81,884 7.2962 0.48%
2024-10-31 0 8.360 8.330 8.360 8.320 8.380 29,513 246,537 8.3535 7.310 7.284 7.310 7.275 7.328 33,752 7.3044 0.00%
2024-10-30 0 8.360 8.300 8.360 8.300 8.390 91,200 760,380 8.3375 7.310 7.258 7.310 7.258 7.336 104,299 7.2904 -0.24%
2024-10-29 0 8.380 8.380 8.390 8.310 8.390 74,400 621,468 8.3531 7.328 7.328 7.336 7.266 7.336 85,086 7.3040 0.00%
2024-10-28 0 8.380 8.360 8.380 8.360 8.390 13,200 110,552 8.3752 7.328 7.310 7.328 7.310 7.336 15,096 7.3233 -0.12%
2024-10-25 0 8.390 8.380 8.400 8.360 8.390 11,600 97,176 8.3772 7.336 7.328 7.345 7.310 7.336 13,266 7.3252 -0.12%
2024-10-24 0 8.400 8.370 8.410 8.370 8.400 18,297 153,449 8.3866 7.345 7.319 7.354 7.319 7.345 20,925 7.3333 -0.12%
2024-10-23 0 8.410 8.370 8.410 8.360 8.410 131,436 1,103,804 8.3980 7.354 7.319 7.354 7.310 7.354 150,314 7.3433 0.00%
2024-10-22 0 8.410 8.400 8.410 8.360 8.410 57,600 483,796 8.3992 7.354 7.345 7.354 7.310 7.354 65,873 7.3444 -0.36%
2024-10-21 0 8.440 8.380 8.440 8.400 8.480 65,200 548,876 8.4183 7.380 7.328 7.380 7.345 7.415 74,564 7.3611 -0.59%
2024-10-18 0 8.490 8.470 8.500 8.380 8.500 94,166 792,240 8.4132 7.424 7.406 7.432 7.328 7.432 107,691 7.3566 0.24%
2024-10-17 0 8.470 8.400 8.480 8.430 8.500 59,600 505,284 8.4779 7.406 7.345 7.415 7.371 7.432 68,160 7.4132 -0.35%
2024-10-16 0 8.500 8.420 8.500 8.400 8.500 97,600 823,504 8.4375 7.432 7.363 7.432 7.345 7.432 111,618 7.3779 0.83%
2024-10-15 0 8.430 8.400 8.430 8.420 8.550 44,000 372,452 8.4648 7.371 7.345 7.371 7.363 7.476 50,320 7.4017 -1.40%
2024-10-14 0 8.550 8.540 8.550 8.490 8.600 110,000 938,184 8.5289 7.476 7.467 7.476 7.424 7.520 125,799 7.4578 -1.38%
2024-10-10 0 8.670 8.660 8.670 8.620 8.710 88,000 761,452 8.6529 7.581 7.572 7.581 7.537 7.616 100,639 7.5662 0.00%
2024-10-09 0 8.670 8.640 8.670 8.630 8.850 186,672 1,616,257 8.6583 7.581 7.555 7.581 7.546 7.739 213,483 7.5709 -0.57%
2024-10-08 0 8.720 8.720 8.730 8.630 8.950 341,725 2,996,017 8.7673 7.625 7.625 7.634 7.546 7.826 390,806 7.6663 -2.57%
2024-10-07 0 8.950 8.930 8.980 8.700 9.070 282,800 2,521,488 8.9162 7.826 7.808 7.852 7.607 7.931 323,417 7.7964 2.87%
2024-10-04 0 8.700 8.630 8.700 8.410 8.700 191,382 1,632,134 8.5281 7.607 7.546 7.607 7.354 7.607 218,869 7.4571 3.08%
2024-10-03 0 8.440 8.440 8.490 8.400 8.560 214,657 1,813,876 8.4501 7.380 7.380 7.424 7.345 7.485 245,487 7.3889 -1.40%
2024-10-02 0 8.560 8.550 8.570 8.450 8.570 285,014 2,429,970 8.5258 7.485 7.476 7.494 7.389 7.494 325,949 7.4551 1.30%
2024-09-30 0 8.450 8.440 8.450 8.350 8.590 192,800 1,630,528 8.4571 7.389 7.380 7.389 7.301 7.511 220,491 7.3950 1.20%
2024-09-27 0 8.350 8.350 8.360 8.250 8.370 231,061 1,921,285 8.3151 7.301 7.301 7.310 7.214 7.319 264,247 7.2708 1.58%
2024-09-26 0 8.220 8.220 8.290 8.200 8.250 84,800 698,332 8.2350 7.188 7.188 7.249 7.170 7.214 96,979 7.2008 -0.36%
2024-09-25 0 8.250 8.240 8.330 8.200 8.270 77,600 637,892 8.2203 7.214 7.205 7.284 7.170 7.231 88,745 7.1879 0.86%
2024-09-24 0 8.180 8.180 8.220 8.140 8.210 126,400 1,035,432 8.1917 7.153 7.153 7.188 7.118 7.179 144,554 7.1629 0.00%
2024-09-23 0 8.180 8.150 8.180 8.140 8.180 79,044 644,106 8.1487 7.153 7.126 7.153 7.118 7.153 90,397 7.1253 0.49%
2024-09-20 0 8.140 8.130 8.140 8.100 8.140 87,352 710,277 8.1312 7.118 7.109 7.118 7.083 7.118 99,898 7.1100 -0.12%
2024-09-19 0 8.150 8.140 8.150 8.090 8.180 164,595 1,338,945 8.1348 7.126 7.118 7.126 7.074 7.153 188,235 7.1132 0.87%
2024-09-17 0 8.080 8.060 8.080 8.070 8.100 149,189 1,205,924 8.0832 7.065 7.048 7.065 7.057 7.083 170,616 7.0680 0.00%
2024-09-16 0 8.080 8.060 8.080 8.060 8.080 21,600 174,268 8.0680 7.065 7.048 7.065 7.048 7.065 24,702 7.0547 0.00%
2024-09-13 0 8.080 8.060 8.080 8.030 8.080 40,400 325,844 8.0654 7.065 7.048 7.065 7.022 7.065 46,202 7.0525 0.00%
2024-09-12 0 8.080 8.060 8.080 8.050 8.080 48,400 390,336 8.0648 7.065 7.048 7.065 7.039 7.065 55,351 7.0520 -0.12%
2024-09-11 0 8.090 8.070 8.090 8.070 8.100 46,449 375,376 8.0815 7.074 7.057 7.074 7.057 7.083 53,120 7.0665 -0.12%
2024-09-10 0 8.100 8.080 8.110 8.080 8.130 33,200 269,124 8.1061 7.083 7.065 7.091 7.065 7.109 37,968 7.0881 -0.37%
2024-09-09 0 8.130 8.100 8.140 8.100 8.150 15,600 126,840 8.1308 7.109 7.083 7.118 7.083 7.126 17,841 7.1096 0.00%
2024-09-05 0 8.130 8.120 8.140 8.080 8.160 136,256 1,104,322 8.1048 7.109 7.100 7.118 7.065 7.135 155,826 7.0869 -0.37%
2024-09-04 0 8.160 8.120 8.160 8.110 8.180 39,644 323,022 8.1481 7.135 7.100 7.135 7.091 7.153 45,338 7.1248 0.49%
2024-09-03 0 8.120 8.110 8.150 8.100 8.200 42,400 345,304 8.1440 7.100 7.091 7.126 7.083 7.170 48,490 7.1212 -0.98%
2024-09-02 0 8.200 8.160 8.220 8.100 8.220 130,566 1,062,567 8.1382 7.170 7.135 7.188 7.083 7.188 149,319 7.1161 0.00%
2024-08-30 0 8.200 8.200 8.220 8.130 8.200 184,422 1,506,694 8.1698 7.170 7.170 7.188 7.109 7.170 210,910 7.1438 0.12%
2024-08-29 0 8.190 8.170 8.190 8.140 8.220 73,200 598,576 8.1773 7.161 7.144 7.161 7.118 7.188 83,713 7.1503 0.12%
2024-08-28 0 8.180 8.180 8.220 8.180 8.230 40,711 333,554 8.1932 7.153 7.153 7.188 7.153 7.196 46,558 7.1642 -0.24%
2024-08-27 0 8.200 8.170 8.200 8.170 8.250 172,000 1,409,612 8.1954 7.170 7.144 7.170 7.144 7.214 196,704 7.1662 -0.24%
2024-08-26 0 8.220 8.220 8.240 8.210 8.390 275,600 2,269,392 8.2344 7.188 7.188 7.205 7.179 7.336 315,183 7.2002 -0.72%
2024-08-23 0 8.280 8.230 8.280 8.220 8.300 103,200 850,232 8.2387 7.240 7.196 7.240 7.188 7.258 118,022 7.2040 -0.24%
2024-08-22 0 8.300 8.250 8.300 8.230 8.310 110,910 916,530 8.2637 7.258 7.214 7.258 7.196 7.266 126,840 7.2259 0.00%
2024-08-21 0 8.300 8.290 8.300 8.290 8.390 61,238 509,004 8.3119 7.258 7.249 7.258 7.249 7.336 70,033 7.2680 -0.84%
2024-08-20 0 8.370 8.370 8.390 8.350 8.550 123,571 1,034,030 8.3679 7.319 7.319 7.336 7.301 7.476 141,319 7.3170 -0.36%
2024-08-19 0 8.400 8.360 8.400 8.280 8.410 191,362 1,597,105 8.3460 7.345 7.310 7.345 7.240 7.354 218,847 7.2978 0.00%
2024-08-16 0 8.400 8.390 8.480 8.200 8.510 937,393 7,829,747 8.3527 7.345 7.336 7.415 7.170 7.441 1,072,027 7.3037 -8.89%
2024-08-15 0 9.220 9.220 9.290 9.200 9.290 17,508 161,343 9.2154 8.062 8.062 8.123 8.045 8.123 20,023 8.0580 0.22%
2024-08-14 0 9.200 9.200 9.250 9.190 9.250 58,825 541,948 9.2129 8.045 8.045 8.088 8.036 8.088 67,274 8.0559 -0.54%
2024-08-13 0 9.250 9.220 9.250 9.190 9.250 33,600 309,628 9.2151 8.088 8.062 8.088 8.036 8.088 38,426 8.0578 0.54%
2024-08-12 0 9.200 9.180 9.200 9.180 9.240 49,400 454,516 9.2007 8.045 8.027 8.045 8.027 8.080 56,495 8.0452 0.22%
2024-08-09 0 9.180 9.180 9.200 9.170 9.250 86,400 795,032 9.2018 8.027 8.027 8.045 8.018 8.088 98,809 8.0461 0.00%
2024-08-08 0 9.180 9.180 9.200 9.160 9.220 42,800 393,504 9.1940 8.027 8.027 8.045 8.010 8.062 48,947 8.0394 -0.43%
2024-08-07 0 9.220 9.200 9.260 9.190 9.220 43,425 399,955 9.2102 8.062 8.045 8.097 8.036 8.062 49,662 8.0535 0.33%
2024-08-06 0 9.190 9.150 9.200 9.130 9.200 33,216 303,940 9.1504 8.036 8.001 8.045 7.983 8.045 37,987 8.0012 0.11%
2024-08-05 0 9.180 9.180 9.190 9.110 9.250 239,600 2,192,968 9.1526 8.027 8.027 8.036 7.966 8.088 274,013 8.0032 -0.86%
2024-08-02 0 9.260 9.260 9.280 9.250 9.320 103,200 957,056 9.2738 8.097 8.097 8.115 8.088 8.150 118,022 8.1091 -0.64%
2024-08-01 0 9.320 9.310 9.320 9.220 9.400 149,200 1,385,404 9.2855 8.150 8.141 8.150 8.062 8.219 170,629 8.1194 1.08%
2024-07-31 0 9.220 9.210 9.220 9.170 9.250 50,765 467,757 9.2142 8.062 8.053 8.062 8.018 8.088 58,056 8.0570 0.11%
2024-07-30 0 9.210 9.210 9.230 9.190 9.230 49,200 453,272 9.2128 8.053 8.053 8.071 8.036 8.071 56,266 8.0558 0.22%
2024-07-29 0 9.190 9.190 9.200 9.150 9.200 50,000 459,848 9.1970 8.036 8.036 8.045 8.001 8.045 57,181 8.0419 0.11%
2024-07-26 0 9.180 9.170 9.180 9.150 9.200 57,600 527,764 9.1626 8.027 8.018 8.027 8.001 8.045 65,873 8.0119 -0.11%
2024-07-25 0 9.190 9.170 9.190 9.160 9.200 17,200 157,904 9.1805 8.036 8.018 8.036 8.010 8.045 19,670 8.0275 -0.11%
2024-07-24 0 9.200 9.200 9.230 9.140 9.260 30,264 278,814 9.2127 8.045 8.045 8.071 7.992 8.097 34,611 8.0557 0.00%
2024-07-23 0 9.200 9.180 9.250 9.150 9.290 53,600 494,292 9.2219 8.045 8.027 8.088 8.001 8.123 61,298 8.0637 0.11%
2024-07-22 0 9.190 9.140 9.190 9.100 9.190 29,590 269,930 9.1223 8.036 7.992 8.036 7.957 8.036 33,840 7.9767 0.00%
2024-07-19 0 9.190 9.170 9.190 9.110 9.190 72,400 660,484 9.1227 8.036 8.018 8.036 7.966 8.036 82,799 7.9770 0.11%
2024-07-18 0 9.180 9.170 9.180 9.120 9.190 53,871 493,391 9.1587 8.027 8.018 8.027 7.975 8.036 61,608 8.0085 -0.11%
2024-07-17 0 9.190 9.180 9.190 9.140 9.220 170,078 1,564,658 9.1996 8.036 8.027 8.036 7.992 8.062 194,506 8.0443 0.11%
2024-07-16 0 9.180 9.170 9.180 9.120 9.190 18,000 164,700 9.1500 8.027 8.018 8.027 7.975 8.036 20,585 8.0009 -0.54%
2024-07-15 0 9.230 9.200 9.240 9.230 9.250 99,615 920,845 9.2440 8.071 8.045 8.080 8.071 8.088 113,922 8.0831 0.00%
2024-07-12 0 9.230 9.230 9.250 9.140 9.300 52,028 479,057 9.2077 8.071 8.071 8.088 7.992 8.132 59,501 8.0513 0.98%
2024-07-11 0 9.140 9.140 9.180 9.090 9.190 105,600 966,652 9.1539 7.992 7.992 8.027 7.948 8.036 120,767 8.0043 -0.33%
2024-07-10 0 9.170 9.110 9.200 9.090 9.200 60,547 552,783 9.1298 8.018 7.966 8.045 7.948 8.045 69,243 7.9832 -0.33%
2024-07-09 0 9.200 9.200 9.240 9.150 9.250 84,546 777,992 9.2020 8.045 8.045 8.080 8.001 8.088 96,689 8.0463 0.99%
2024-07-08 0 9.110 9.110 9.260 9.040 9.260 219,374 2,007,753 9.1522 7.966 7.966 8.097 7.905 8.097 250,882 8.0028 0.77%
2024-07-05 0 9.040 9.040 9.050 9.000 9.050 50,093 452,267 9.0285 7.905 7.905 7.913 7.870 7.913 57,288 7.8947 0.11%
2024-07-04 0 9.030 9.000 9.050 8.950 9.050 120,145 1,082,087 9.0065 7.896 7.870 7.913 7.826 7.913 137,401 7.8754 0.11%
2024-07-03 0 9.020 9.020 9.060 8.950 9.060 176,735 1,592,522 9.0108 7.887 7.887 7.922 7.826 7.922 202,119 7.8791 0.00%
2024-07-02 0 9.020 9.000 9.060 8.990 9.130 74,439 670,942 9.0133 7.887 7.870 7.922 7.861 7.983 85,130 7.8813 0.22%
2024-06-28 0 9.000 8.970 9.000 8.920 9.000 98,400 882,712 8.9707 7.870 7.843 7.870 7.800 7.870 112,533 7.8440 1.12%
2024-06-27 0 8.900 8.900 8.960 8.860 8.960 115,200 1,031,812 8.9567 7.782 7.782 7.835 7.747 7.835 131,746 7.8318 -0.67%
2024-06-26 0 8.960 8.910 8.960 8.900 8.980 60,449 539,693 8.9281 7.835 7.791 7.835 7.782 7.852 69,131 7.8068 0.11%
2024-06-25 0 8.950 8.940 8.960 8.910 9.000 48,800 436,072 8.9359 7.826 7.817 7.835 7.791 7.870 55,809 7.8137 0.00%
2024-06-24 0 8.950 8.930 8.950 8.900 8.960 88,622 790,610 8.9211 7.826 7.808 7.826 7.782 7.835 101,350 7.8008 -0.11%
2024-06-21 0 8.960 8.960 8.970 8.900 8.950 28,800 257,380 8.9368 7.835 7.835 7.843 7.782 7.826 32,936 7.8144 0.00%
2024-06-20 0 8.960 8.950 8.960 8.950 8.980 80,995 726,135 8.9652 7.835 7.826 7.835 7.826 7.852 92,628 7.8393 0.11%
2024-06-19 0 8.950 8.910 8.950 8.900 9.020 56,800 506,156 8.9112 7.826 7.791 7.826 7.782 7.887 64,958 7.7921 0.00%
2024-06-18 0 8.950 8.940 8.950 8.880 8.950 173,800 1,549,010 8.9126 7.826 7.817 7.826 7.765 7.826 198,762 7.7933 0.22%
2024-06-17 0 8.930 8.930 8.940 8.910 8.980 20,939 187,274 8.9438 7.808 7.808 7.817 7.791 7.852 23,946 7.8206 0.22%
2024-06-14 0 8.910 8.900 8.910 8.900 8.940 12,800 113,948 8.9022 7.791 7.782 7.791 7.782 7.817 14,638 7.7842 -0.34%
2024-06-13 0 8.940 8.940 8.960 8.910 8.950 54,065 482,570 8.9257 7.817 7.817 7.835 7.791 7.826 61,830 7.8048 0.00%
2024-06-12 0 8.940 8.930 8.950 8.880 8.950 10,400 92,916 8.9342 7.817 7.808 7.826 7.765 7.826 11,894 7.8122 0.34%
2024-06-11 0 8.910 8.900 8.910 8.900 8.960 82,000 732,456 8.9324 7.791 7.782 7.791 7.782 7.835 93,777 7.8106 -0.22%
2024-06-07 0 8.930 8.900 8.930 8.860 8.980 89,600 800,652 8.9358 7.808 7.782 7.808 7.747 7.852 102,469 7.8136 -0.22%
2024-06-06 0 8.950 8.900 8.950 8.900 8.980 214,800 1,921,016 8.9433 7.826 7.782 7.826 7.782 7.852 245,651 7.8201 0.22%
2024-06-05 0 8.930 8.930 8.950 8.900 9.000 150,059 1,341,037 8.9367 7.808 7.808 7.826 7.782 7.870 171,611 7.8144 0.34%
2024-06-04 0 8.900 8.900 8.910 8.890 8.970 154,900 1,378,909 8.9019 7.782 7.782 7.791 7.774 7.843 177,148 7.7840 -0.78%
2024-06-03 0 8.970 8.930 8.970 8.900 8.970 114,400 1,019,840 8.9147 7.843 7.808 7.843 7.782 7.843 130,831 7.7951 1.13%
2024-05-31 0 8.870 8.860 8.870 8.800 8.990 45,466 404,864 8.9048 7.756 7.747 7.756 7.695 7.861 51,996 7.7864 -0.67%
2024-05-30 0 8.930 8.900 8.930 8.900 8.930 86,000 766,072 8.9078 7.808 7.782 7.808 7.782 7.808 98,352 7.7891 -0.56%
2024-05-29 0 8.980 8.920 8.980 8.920 9.000 40,000 358,452 8.9613 7.852 7.800 7.852 7.800 7.870 45,745 7.8359 -0.22%
2024-05-28 0 9.000 8.990 9.000 9.000 9.030 126,000 1,136,064 9.0164 7.870 7.861 7.870 7.870 7.896 144,097 7.8840 0.00%
2024-05-27 0 9.000 8.980 9.000 8.970 9.020 74,382 669,967 9.0071 7.870 7.852 7.870 7.843 7.887 85,065 7.8759 0.00%
2024-05-24 0 9.000 8.960 9.020 8.900 9.000 93,600 835,244 8.9235 7.870 7.835 7.887 7.782 7.870 107,043 7.8029 0.45%
2024-05-23 0 8.960 8.930 8.960 8.900 8.960 52,288 467,809 8.9468 7.835 7.808 7.835 7.782 7.835 59,798 7.8232 0.00%
2024-05-22 0 8.960 8.960 8.970 8.910 9.000 45,952 411,705 8.9595 7.835 7.835 7.843 7.791 7.870 52,552 7.8343 -0.22%
2024-05-21 0 8.980 8.880 8.980 8.800 9.070 152,000 1,362,496 8.9638 7.852 7.765 7.852 7.695 7.931 173,831 7.8380 -0.77%
2024-05-20 0 9.050 9.050 9.060 8.980 9.080 209,200 1,886,344 9.0169 7.913 7.913 7.922 7.852 7.940 239,247 7.8845 1.00%
2024-05-17 0 9.460 9.450 9.480 9.440 9.480 202,659 1,917,402 9.4612 7.835 7.826 7.851 7.818 7.851 244,699 7.8357 0.32%
2024-05-16 0 9.430 9.430 9.470 9.390 9.470 121,659 1,145,673 9.4171 7.810 7.810 7.843 7.777 7.843 146,896 7.7992 0.21%
2024-05-14 0 9.410 9.380 9.410 9.210 9.490 224,919 2,115,136 9.4040 7.793 7.768 7.793 7.628 7.860 271,577 7.7883 0.00%
2024-05-13 0 9.410 9.410 9.450 9.350 9.460 200,822 1,890,857 9.4156 7.793 7.793 7.826 7.744 7.835 242,481 7.7979 0.64%
2024-05-10 0 9.350 9.350 9.380 9.230 9.380 330,400 3,080,612 9.3239 7.744 7.744 7.768 7.644 7.768 398,940 7.7220 1.19%
2024-05-09 0 9.240 9.240 9.280 9.200 9.290 140,800 1,306,220 9.2771 7.653 7.653 7.686 7.619 7.694 170,008 7.6833 0.11%
2024-05-08 0 9.230 9.200 9.230 9.200 9.300 124,451 1,150,081 9.2412 7.644 7.619 7.644 7.619 7.702 150,268 7.6535 0.11%
2024-05-07 0 9.220 9.220 9.290 8.990 9.290 731,928 6,623,841 9.0499 7.636 7.636 7.694 7.445 7.694 883,762 7.4950 1.88%
2024-05-06 0 9.050 9.030 9.050 8.990 9.050 665,200 5,987,936 9.0017 7.495 7.479 7.495 7.445 7.495 803,192 7.4552 0.56%
2024-05-03 0 9.000 8.990 9.000 8.980 9.000 459,289 4,131,472 8.9954 7.454 7.445 7.454 7.437 7.454 554,566 7.4499 0.00%
2024-05-02 0 9.000 8.990 9.000 8.990 9.000 429,600 3,865,940 8.9989 7.454 7.445 7.454 7.445 7.454 518,718 7.4529 0.11%
2024-04-30 0 8.990 8.990 9.000 8.980 9.000 124,800 1,122,932 8.9979 7.445 7.445 7.454 7.437 7.454 150,689 7.4520 0.00%
2024-04-29 0 8.990 8.990 9.000 8.970 9.000 437,272 3,935,212 8.9995 7.445 7.445 7.454 7.429 7.454 527,982 7.4533 0.11%
2024-04-26 0 8.980 8.980 8.990 8.910 8.990 140,400 1,257,444 8.9562 7.437 7.437 7.445 7.379 7.445 169,525 7.4174 -0.11%
2024-04-25 0 8.990 8.980 9.000 8.930 8.990 50,672 454,317 8.9658 7.445 7.437 7.454 7.396 7.445 61,184 7.4255 0.33%
2024-04-24 0 8.960 8.960 8.990 8.910 8.990 61,780 553,595 8.9607 7.421 7.421 7.445 7.379 7.445 74,596 7.4213 0.00%
2024-04-23 0 8.960 8.930 8.960 8.910 8.970 24,797 221,961 8.9511 7.421 7.396 7.421 7.379 7.429 29,941 7.4133 0.22%
2024-04-22 0 8.940 8.920 8.990 8.880 9.000 75,711 677,083 8.9430 7.404 7.388 7.445 7.354 7.454 91,417 7.4065 0.22%
2024-04-19 0 8.920 8.880 8.920 8.860 8.920 29,200 259,604 8.8905 7.388 7.354 7.388 7.338 7.388 35,257 7.3631 0.22%
2024-04-18 0 8.900 8.900 8.920 8.860 8.920 25,600 227,700 8.8945 7.371 7.371 7.388 7.338 7.388 30,911 7.3664 0.11%
2024-04-17 0 8.890 8.870 8.890 8.860 8.890 18,400 163,372 8.8789 7.363 7.346 7.363 7.338 7.363 22,217 7.3535 0.34%
2024-04-16 0 8.860 8.840 8.880 8.820 8.920 174,800 1,551,796 8.8776 7.338 7.321 7.354 7.305 7.388 211,061 7.3523 -0.78%
2024-04-15 0 8.930 8.900 8.930 8.890 8.950 35,600 317,068 8.9064 7.396 7.371 7.396 7.363 7.412 42,985 7.3762 0.22%
2024-04-12 0 8.910 8.910 8.920 8.900 8.930 102,000 909,248 8.9142 7.379 7.379 7.388 7.371 7.396 123,159 7.3827 -0.45%
2024-04-11 0 8.950 8.950 9.000 8.880 8.990 31,342 279,327 8.9122 7.412 7.412 7.454 7.354 7.445 37,844 7.3811 -0.56%
2024-04-10 0 9.000 8.970 9.000 8.930 9.000 42,549 380,935 8.9529 7.454 7.429 7.454 7.396 7.454 51,376 7.4147 0.11%
2024-04-09 0 8.990 8.960 9.000 8.950 8.990 51,032 457,542 8.9658 7.445 7.421 7.454 7.412 7.445 61,618 7.4254 0.11%
2024-04-08 0 8.980 8.980 8.990 8.930 8.980 25,733 230,506 8.9576 7.437 7.437 7.445 7.396 7.437 31,071 7.4186 0.22%
2024-04-05 0 8.960 8.930 8.960 8.920 8.990 84,517 757,041 8.9573 7.421 7.396 7.421 7.388 7.445 102,050 7.4184 -0.33%
2024-04-03 0 8.990 8.950 8.990 8.880 8.990 20,400 181,912 8.9173 7.445 7.412 7.445 7.354 7.445 24,632 7.3852 0.00%
2024-04-02 0 8.990 8.980 8.990 8.980 9.000 150,400 1,352,384 8.9919 7.445 7.437 7.445 7.437 7.454 181,600 7.4471 -0.11%
2024-03-28 0 9.000 8.970 9.000 8.960 9.000 20,000 179,936 8.9968 7.454 7.429 7.454 7.421 7.454 24,149 7.4511 0.00%
2024-03-27 0 9.000 8.970 9.000 8.960 9.000 60,727 544,809 8.9714 7.454 7.429 7.454 7.421 7.454 73,324 7.4301 0.00%
2024-03-26 0 9.000 8.980 9.000 8.980 9.000 112,400 1,011,300 8.9973 7.454 7.437 7.454 7.437 7.454 135,717 7.4515 0.00%
2024-03-25 0 9.000 8.960 9.000 8.960 9.060 437,618 3,939,804 9.0028 7.454 7.421 7.454 7.421 7.503 528,399 7.4561 0.00%
2024-03-22 0 9.000 8.980 9.000 8.940 9.020 380,800 3,422,228 8.9869 7.454 7.437 7.454 7.404 7.470 459,795 7.4429 0.33%
2024-03-21 0 8.970 8.950 8.970 8.840 9.000 85,124 761,899 8.9505 7.429 7.412 7.429 7.321 7.454 102,782 7.4127 -0.11%
2024-03-20 0 8.980 8.970 8.980 8.930 8.980 11,200 100,124 8.9396 7.437 7.429 7.437 7.396 7.437 13,523 7.4038 0.00%
2024-03-19 0 8.980 8.910 8.980 8.860 9.000 18,800 168,552 8.9655 7.437 7.379 7.437 7.338 7.454 22,700 7.4252 0.22%
2024-03-18 0 8.960 8.900 8.960 8.920 8.980 60,800 543,248 8.9350 7.421 7.371 7.421 7.388 7.437 73,413 7.3999 -0.44%
2024-03-15 0 9.000 8.990 9.000 8.820 9.000 123,907 1,113,789 8.9889 7.454 7.445 7.454 7.305 7.454 149,611 7.4446 0.33%
2024-03-14 0 8.970 8.900 8.970 8.860 8.990 68,000 609,956 8.9699 7.429 7.371 7.429 7.338 7.445 82,106 7.4289 -0.22%
2024-03-13 0 8.990 8.980 8.990 8.870 8.990 27,875 248,010 8.8972 7.445 7.437 7.445 7.346 7.445 33,658 7.3686 0.00%
2024-03-12 0 8.990 8.950 8.990 8.930 8.990 32,000 287,524 8.9851 7.445 7.412 7.445 7.396 7.445 38,638 7.4414 0.11%
2024-03-11 0 8.980 8.950 8.980 8.900 8.990 29,200 261,648 8.9605 7.437 7.412 7.437 7.371 7.445 35,257 7.4211 0.00%
2024-03-08 0 8.980 8.980 8.990 8.880 8.880 24,503 217,576 8.8796 7.437 7.437 7.445 7.354 7.354 29,586 7.3540 1.13%
2024-03-07 0 8.880 8.860 8.910 8.830 8.900 7,310 64,988 8.8903 7.354 7.338 7.379 7.313 7.371 8,826 7.3629 0.00%
2024-03-06 0 8.880 8.880 8.900 8.810 8.920 53,427 472,873 8.8508 7.354 7.354 7.371 7.296 7.388 64,510 7.3302 -0.22%
2024-03-05 0 8.900 8.810 8.990 8.800 8.900 102,633 905,818 8.8258 7.371 7.296 7.445 7.288 7.371 123,924 7.3095 0.11%
2024-03-04 0 8.890 8.850 8.890 8.800 8.900 34,000 301,428 8.8655 7.363 7.330 7.363 7.288 7.371 41,053 7.3424 0.11%
2024-03-01 0 8.880 8.800 8.880 8.800 8.920 68,800 608,444 8.8437 7.354 7.288 7.354 7.288 7.388 83,072 7.3243 -1.11%
2024-02-29 0 8.980 8.920 9.000 8.900 9.000 49,600 442,124 8.9138 7.437 7.388 7.454 7.371 7.454 59,889 7.3824 0.00%
2024-02-28 0 8.980 8.950 8.980 8.850 9.000 43,828 390,882 8.9185 7.437 7.412 7.437 7.330 7.454 52,920 7.3863 -0.11%
2024-02-27 0 8.990 8.900 8.990 8.810 8.990 76,848 689,331 8.9701 7.445 7.371 7.445 7.296 7.445 92,790 7.4290 0.00%
2024-02-26 0 8.990 8.900 8.990 8.850 8.990 36,889 329,496 8.9321 7.445 7.371 7.445 7.330 7.445 44,541 7.3975 0.00%
2024-02-23 0 8.990 8.980 8.990 8.900 8.990 30,358 271,750 8.9515 7.445 7.437 7.445 7.371 7.445 36,656 7.4136 0.11%
2024-02-22 0 8.980 8.910 8.980 8.890 8.980 26,400 236,404 8.9547 7.437 7.379 7.437 7.363 7.437 31,877 7.4162 -0.11%
2024-02-21 0 8.990 8.940 8.990 8.900 9.000 76,116 682,157 8.9621 7.445 7.404 7.445 7.371 7.454 91,906 7.4223 -0.11%
2024-02-20 0 9.000 8.920 9.000 8.870 9.000 10,800 97,148 8.9952 7.454 7.388 7.454 7.346 7.454 13,040 7.4498 0.00%
2024-02-19 0 9.000 8.850 9.000 8.830 9.000 26,800 238,672 8.9057 7.454 7.330 7.454 7.313 7.454 32,360 7.3756 0.00%
2024-02-16 0 9.000 8.980 9.000 8.900 9.000 170,978 1,535,766 8.9822 7.454 7.437 7.454 7.371 7.454 206,446 7.4391 0.00%
2024-02-15 0 9.000 8.900 9.000 8.900 9.000 12,400 111,280 8.9742 7.454 7.371 7.454 7.371 7.454 14,972 7.4324 0.00%
2024-02-14 0 9.000 8.910 9.000 8.800 9.000 14,930 133,605 8.9488 7.454 7.379 7.454 7.288 7.454 18,027 7.4113 0.00%
2024-02-09 0 9.000 8.810 9.000 9.000 9.050 10,400 93,620 9.0019 7.454 7.296 7.454 7.454 7.495 12,557 7.4554 0.00%
2024-02-08 0 9.000 8.900 9.000 8.990 9.000 47,200 424,756 8.9991 7.454 7.371 7.454 7.445 7.454 56,991 7.4530 0.00%
2024-02-07 0 9.000 8.950 9.000 9.000 9.000 59,320 533,880 9.0000 7.454 7.412 7.454 7.454 7.454 71,626 7.4538 0.00%
2024-02-06 0 9.000 8.950 9.000 9.000 9.200 73,200 658,880 9.0011 7.454 7.412 7.454 7.454 7.619 88,385 7.4547 0.00%
2024-02-05 0 9.000 8.900 9.000 8.990 9.000 7,200 64,796 8.9994 7.454 7.371 7.454 7.445 7.454 8,694 7.4533 0.00%
2024-02-02 0 9.000 8.890 9.000 8.900 9.000 25,600 230,088 8.9878 7.454 7.363 7.454 7.371 7.454 30,911 7.4437 0.00%
2024-02-01 0 9.000 8.980 9.000 8.920 9.020 23,795 214,109 8.9981 7.454 7.437 7.454 7.388 7.470 28,731 7.4522 -0.77%
2024-01-31 0 9.070 9.000 9.070 9.070 9.090 800 7,264 9.0800 7.512 7.454 7.512 7.512 7.528 966 7.5200 -0.22%
2024-01-30 0 9.090 8.980 9.090 9.000 9.150 64,000 576,980 9.0153 7.528 7.437 7.528 7.454 7.578 77,276 7.4664 0.00%
2024-01-29 0 9.090 9.060 9.090 9.060 9.160 128,800 1,172,972 9.1069 7.528 7.503 7.528 7.503 7.586 155,519 7.5423 -0.98%
2024-01-26 0 9.180 9.180 9.220 9.110 9.200 11,600 105,968 9.1352 7.603 7.603 7.636 7.545 7.619 14,006 7.5657 -0.22%
2024-01-25 0 9.200 9.120 9.220 9.120 9.200 23,183 212,705 9.1750 7.619 7.553 7.636 7.553 7.619 27,992 7.5987 0.22%
2024-01-24 0 9.180 9.180 9.200 9.160 9.200 13,600 124,944 9.1871 7.603 7.603 7.619 7.586 7.619 16,421 7.6087 0.11%
2024-01-23 0 9.170 9.170 9.180 8.340 9.200 109,885 970,952 8.8361 7.595 7.595 7.603 6.907 7.619 132,680 7.3180 0.77%
2024-01-22 0 9.100 9.100 9.160 9.000 9.200 58,279 530,560 9.1038 7.537 7.537 7.586 7.454 7.619 70,369 7.5397 -0.66%
2024-01-19 0 9.160 9.160 9.230 9.150 9.240 27,810 255,308 9.1804 7.586 7.586 7.644 7.578 7.653 33,579 7.6032 -1.08%
2024-01-18 0 9.260 9.150 9.260 9.160 9.260 34,800 322,088 9.2554 7.669 7.578 7.669 7.586 7.669 42,019 7.6653 0.00%
2024-01-17 0 9.260 9.190 9.250 9.260 9.310 44,800 415,440 9.2732 7.669 7.611 7.661 7.669 7.711 54,094 7.6800 -1.59%
2024-01-16 0 9.410 9.300 9.420 9.300 9.460 29,200 272,680 9.3384 7.793 7.702 7.802 7.702 7.835 35,257 7.7340 0.21%
2024-01-15 0 9.390 9.300 9.390 9.250 9.400 36,593 340,607 9.3080 7.777 7.702 7.777 7.661 7.785 44,184 7.7088 0.97%
2024-01-12 0 9.300 9.250 9.300 9.300 9.330 20,000 186,172 9.3086 7.702 7.661 7.702 7.702 7.727 24,149 7.7093 -0.53%
2024-01-11 0 9.350 9.300 9.350 9.300 9.350 20,800 193,796 9.3171 7.744 7.702 7.744 7.702 7.744 25,115 7.7164 0.43%
2024-01-10 0 9.310 9.300 9.400 9.300 9.310 6,800 63,248 9.3012 7.711 7.702 7.785 7.702 7.711 8,211 7.7032 0.00%
2024-01-09 0 9.310 9.240 9.380 9.200 9.310 23,564 218,309 9.2645 7.711 7.653 7.768 7.619 7.711 28,452 7.6728 0.11%
2024-01-08 0 9.300 9.280 9.300 9.180 9.310 14,918 138,475 9.2824 7.702 7.686 7.702 7.603 7.711 18,013 7.6877 0.22%
2024-01-05 0 9.280 9.280 9.290 9.130 9.290 59,440 548,970 9.2357 7.686 7.686 7.694 7.561 7.694 71,770 7.6490 0.00%
2024-01-04 0 9.280 9.280 9.290 9.280 9.290 22,800 211,676 9.2840 7.686 7.686 7.694 7.686 7.694 27,530 7.6890 -0.11%
2024-01-03 0 9.290 9.280 9.290 9.270 9.290 196,984 1,829,192 9.2860 7.694 7.686 7.694 7.677 7.694 237,847 7.6906 0.11%
2024-01-02 0 9.280 9.220 9.280 9.280 9.420 145,342 1,350,963 9.2951 7.686 7.636 7.686 7.686 7.802 175,492 7.6981 -1.49%
2023-12-29 0 9.420 9.200 9.420 9.420 9.420 800 7,536 9.4200 7.802 7.619 7.802 7.802 7.802 966 7.8016 0.21%
2023-12-28 0 9.400 9.400 9.440 9.380 9.400 38,805 364,338 9.3889 7.785 7.785 7.818 7.768 7.785 46,855 7.7759 0.11%
2023-12-27 0 9.390 9.320 9.400 9.350 9.440 15,200 142,872 9.3995 7.777 7.719 7.785 7.744 7.818 18,353 7.7846 -0.42%
2023-12-22 0 9.430 9.280 9.430 9.280 9.450 30,000 282,944 9.4315 7.810 7.686 7.810 7.686 7.826 36,223 7.8111 0.53%
2023-12-21 0 9.380 9.310 9.420 9.150 9.400 3,879 36,105 9.3078 7.768 7.711 7.802 7.578 7.785 4,684 7.7087 -0.74%
2023-12-20 0 9.450 9.400 9.480 9.330 9.450 13,200 124,472 9.4297 7.826 7.785 7.851 7.727 7.826 15,938 7.8096 -0.42%
2023-12-19 0 9.490 9.200 9.490 9.120 9.500 53,600 501,060 9.3481 7.860 7.619 7.860 7.553 7.868 64,719 7.7421 1.17%
2023-12-18 0 9.380 9.250 9.380 9.020 9.380 70,000 641,572 9.1653 7.768 7.661 7.768 7.470 7.768 84,521 7.5907 1.52%
2023-12-15 0 9.240 9.240 9.280 9.160 9.280 67,200 620,552 9.2344 7.653 7.653 7.686 7.586 7.686 81,140 7.6479 -0.43%
2023-12-14 0 9.280 9.280 9.350 9.200 9.280 5,600 51,640 9.2214 7.686 7.686 7.744 7.619 7.686 6,762 7.6371 1.53%
2023-12-13 0 9.140 9.020 9.140 9.150 9.150 2,000 18,256 9.1280 7.570 7.470 7.570 7.578 7.578 2,415 7.5598 -0.65%
2023-12-12 0 9.200 9.050 9.210 9.200 9.280 5,200 47,876 9.2069 7.619 7.495 7.628 7.619 7.686 6,279 7.6251 -0.86%
2023-12-11 0 9.280 9.140 9.290 9.060 9.280 12,800 116,560 9.1063 7.686 7.570 7.694 7.503 7.686 15,455 7.5418 1.53%
2023-12-08 0 9.140 9.130 9.220 9.000 9.140 6,000 54,744 9.1240 7.570 7.561 7.636 7.454 7.570 7,245 7.5565 0.11%
2023-12-07 0 9.130 9.130 9.180 9.080 9.130 6,672 60,748 9.1049 7.561 7.561 7.603 7.520 7.561 8,056 7.5407 0.11%
2023-12-06 0 9.120 9.120 9.180 9.100 9.210 24,250 221,418 9.1306 7.553 7.553 7.603 7.537 7.628 29,281 7.5620 0.00%
2023-12-05 0 9.120 9.080 9.250 9.000 9.290 117,953 1,071,902 9.0875 7.553 7.520 7.661 7.454 7.694 142,422 7.5263 -2.77%
2023-12-04 0 9.380 9.170 9.380 9.180 9.380 10,400 96,320 9.2615 7.768 7.595 7.768 7.603 7.768 12,557 7.6704 0.00%
2023-12-01 0 9.380 9.370 9.380 9.310 9.380 29,332 273,487 9.3238 7.768 7.760 7.768 7.711 7.768 35,417 7.7220 0.00%
2023-11-30 0 9.380 9.330 9.390 9.310 9.400 26,000 243,780 9.3762 7.768 7.727 7.777 7.711 7.785 31,394 7.7653 -0.21%
2023-11-29 0 9.400 9.310 9.400 9.330 9.400 7,200 67,204 9.3339 7.785 7.711 7.785 7.727 7.785 8,694 7.7303 0.00%
2023-11-28 0 9.400 9.390 9.450 9.310 9.450 4,800 44,944 9.3633 7.785 7.777 7.826 7.711 7.826 5,796 7.7547 0.00%
2023-11-27 0 9.400 9.360 9.410 9.340 9.400 8,400 78,936 9.3971 7.785 7.752 7.793 7.735 7.785 10,143 7.7827 0.00%
2023-11-24 0 9.400 9.350 9.400 9.290 9.400 11,015 102,876 9.3396 7.785 7.744 7.785 7.694 7.785 13,300 7.7350 -0.53%
2023-11-23 0 9.450 9.330 9.450 9.450 9.450 1,200 11,340 9.4500 7.826 7.727 7.826 7.826 7.826 1,449 7.8264 1.07%
2023-11-22 0 9.350 9.330 9.450 9.320 9.450 8,000 75,060 9.3825 7.744 7.727 7.826 7.719 7.826 9,660 7.7705 0.21%
2023-11-21 0 9.330 9.330 9.400 9.310 9.410 20,504 192,434 9.3852 7.727 7.727 7.785 7.711 7.793 24,757 7.7728 -0.43%
2023-11-20 0 9.370 9.320 9.360 9.310 9.370 24,000 223,768 9.3237 7.760 7.719 7.752 7.711 7.760 28,979 7.7218 -0.64%
2023-11-17 0 9.430 9.330 9.430 - - 0 0 - 7.810 7.727 7.810 - - 0 - 0.00%
2023-11-16 0 9.430 9.350 9.430 9.300 9.430 24,663 230,248 9.3358 7.810 7.744 7.810 7.702 7.810 29,779 7.7318 -0.11%
2023-11-15 0 9.440 9.410 9.440 9.260 9.440 67,000 627,142 9.3603 7.818 7.793 7.818 7.669 7.818 80,899 7.7522 0.00%
2023-11-14 0 9.440 9.280 9.440 9.300 9.440 15,501 144,587 9.3276 7.818 7.686 7.818 7.702 7.818 18,717 7.7251 -0.32%
2023-11-13 0 9.470 9.300 9.470 9.300 9.480 12,000 111,932 9.3277 7.843 7.702 7.843 7.702 7.851 14,489 7.7251 -0.11%
2023-11-10 0 9.480 9.260 9.480 9.300 9.480 21,600 201,888 9.3467 7.851 7.669 7.851 7.702 7.851 26,081 7.7409 0.00%
2023-11-09 0 9.480 9.300 9.480 9.270 9.500 73,200 686,460 9.3779 7.851 7.702 7.851 7.677 7.868 88,385 7.7667 -0.21%
2023-11-08 0 9.500 9.450 9.500 8.610 9.600 63,518 603,967 9.5086 7.868 7.826 7.868 7.131 7.951 76,694 7.8750 0.00%
2023-11-07 0 9.500 9.450 9.500 9.430 9.500 10,070 95,428 9.4765 7.868 7.826 7.868 7.810 7.868 12,159 7.8484 -1.04%
2023-11-06 0 9.600 9.600 9.750 9.500 9.600 20,000 190,904 9.5452 7.951 7.951 8.075 7.868 7.951 24,149 7.9053 0.00%
2023-11-03 0 9.600 9.520 9.600 9.590 9.740 11,200 107,896 9.6336 7.951 7.884 7.951 7.942 8.067 13,523 7.9785 0.95%
2023-11-02 0 9.510 9.450 9.510 9.370 9.550 6,832 64,906 9.5003 7.876 7.826 7.876 7.760 7.909 8,249 7.8681 -0.21%
2023-11-01 0 9.530 9.350 9.530 9.350 9.560 20,400 192,496 9.4361 7.893 7.744 7.893 7.744 7.918 24,632 7.8149 -0.31%
2023-10-31 0 9.560 9.560 9.590 9.430 9.590 42,435 400,295 9.4331 7.918 7.918 7.942 7.810 7.942 51,238 7.8125 0.10%
2023-10-30 0 9.550 9.500 9.800 9.520 9.550 2,000 19,088 9.5440 7.909 7.868 8.116 7.884 7.909 2,415 7.9043 0.00%
2023-10-27 0 9.550 9.540 9.800 9.370 9.570 20,000 190,336 9.5168 7.909 7.901 8.116 7.760 7.926 24,149 7.8818 -0.62%
2023-10-26 0 9.610 9.560 9.680 9.560 9.680 12,400 118,764 9.5777 7.959 7.918 8.017 7.918 8.017 14,972 7.9322 0.10%
2023-10-25 0 9.600 9.570 9.670 9.570 9.700 31,600 304,260 9.6285 7.951 7.926 8.009 7.926 8.033 38,155 7.9743 -1.23%
2023-10-24 0 9.720 9.570 9.750 9.570 9.850 3,303 31,913 9.6618 8.050 7.926 8.075 7.926 8.158 3,988 8.0019 -0.31%
2023-10-20 0 9.750 9.700 9.750 9.700 9.750 2,400 23,320 9.7167 8.075 8.033 8.075 8.033 8.075 2,898 8.0473 -0.20%
2023-10-19 0 9.770 9.630 9.770 9.660 9.810 51,200 496,932 9.7057 8.091 7.976 8.091 8.000 8.125 61,821 8.0382 -0.41%
2023-10-18 0 9.810 9.710 9.810 9.680 9.850 60,400 586,752 9.7144 8.125 8.042 8.125 8.017 8.158 72,930 8.0455 -0.81%
2023-10-17 0 9.890 9.850 9.890 9.670 9.890 16,000 156,236 9.7648 8.191 8.158 8.191 8.009 8.191 19,319 8.0871 1.85%
2023-10-16 0 9.710 9.710 9.780 9.710 9.810 75,200 735,936 9.7864 8.042 8.042 8.100 8.042 8.125 90,800 8.1050 -1.42%
2023-10-13 0 9.850 9.850 9.900 - - 0 0 - 8.158 8.158 8.199 - - 0 - 0.00%
2023-10-12 0 9.850 9.850 9.900 9.780 9.820 6,000 58,844 9.8073 8.158 8.158 8.199 8.100 8.133 7,245 8.1224 0.51%
2023-10-11 0 9.800 9.780 9.800 9.750 9.800 18,800 184,200 9.7979 8.116 8.100 8.116 8.075 8.116 22,700 8.1146 0.00%
2023-10-10 0 9.800 9.800 9.850 9.740 9.820 23,200 227,008 9.7848 8.116 8.116 8.158 8.067 8.133 28,013 8.1037 0.00%
2023-10-09 0 9.800 9.700 9.800 9.800 9.900 10,800 106,300 9.8426 8.116 8.033 8.116 8.116 8.199 13,040 8.1516 -0.41%
2023-10-06 0 9.840 9.840 9.850 9.750 9.850 16,800 164,636 9.7998 8.149 8.149 8.158 8.075 8.158 20,285 8.1161 -0.20%
2023-10-05 0 9.860 9.730 9.860 9.850 9.860 8,400 82,744 9.8505 8.166 8.058 8.166 8.158 8.166 10,143 8.1581 0.10%
2023-10-04 0 9.850 9.750 9.850 9.730 9.850 2,000 19,652 9.8260 8.158 8.075 8.158 8.058 8.158 2,415 8.1378 0.10%
2023-10-03 0 9.840 9.800 9.840 9.740 9.850 7,600 74,444 9.7953 8.149 8.116 8.149 8.067 8.158 9,177 8.1124 -0.10%
2023-09-29 0 9.850 9.800 9.850 9.750 9.900 40,345 398,031 9.8657 8.158 8.116 8.158 8.075 8.199 48,714 8.1707 0.00%
2023-09-28 0 9.850 9.800 9.850 9.750 9.880 8,400 82,368 9.8057 8.158 8.116 8.158 8.075 8.183 10,143 8.1210 -0.30%
2023-09-27 0 9.880 9.870 9.880 9.810 9.890 15,200 149,640 9.8447 8.183 8.174 8.183 8.125 8.191 18,353 8.1534 -0.20%
2023-09-26 0 9.900 9.810 9.890 9.720 9.900 42,800 421,984 9.8594 8.199 8.125 8.191 8.050 8.199 51,679 8.1655 0.00%
2023-09-25 0 9.900 9.860 9.900 9.850 9.900 22,050 217,410 9.8599 8.199 8.166 8.199 8.158 8.199 26,624 8.1659 -0.50%
2023-09-22 0 9.950 9.900 9.950 9.690 9.950 55,600 548,272 9.8610 8.241 8.199 8.241 8.025 8.241 67,134 8.1668 0.51%
2023-09-21 0 9.900 9.800 9.900 9.800 9.900 57,168 563,523 9.8573 8.199 8.116 8.199 8.116 8.199 69,027 8.1638 -1.79%
2023-09-20 0 10.08 9.880 10.08 9.880 10.08 58,623 585,469 9.9870 8.348 8.183 8.348 8.183 8.348 70,784 8.2712 0.80%
2023-09-19 0 10.00 9.900 10.00 9.880 10.00 84,522 841,616 9.9574 8.282 8.199 8.282 8.183 8.282 102,056 8.2466 0.81%
2023-09-18 0 9.920 9.900 9.920 9.800 9.980 47,600 469,284 9.8589 8.216 8.199 8.216 8.116 8.265 57,474 8.1651 -0.30%
2023-09-15 0 9.950 9.900 9.950 9.850 9.980 19,293 191,515 9.9267 8.241 8.199 8.241 8.158 8.265 23,295 8.2212 -0.30%
2023-09-14 0 9.980 9.930 9.980 9.810 10.00 10,241 101,181 9.8800 8.265 8.224 8.265 8.125 8.282 12,365 8.1826 -0.20%
2023-09-13 0 10.00 9.950 10.00 9.850 10.00 4,000 39,692 9.9230 8.282 8.241 8.282 8.158 8.282 4,830 8.2182 0.00%
2023-09-12 0 10.00 9.900 10.00 9.830 10.00 85,864 857,323 9.9847 8.282 8.199 8.282 8.141 8.282 103,676 8.2693 0.00%
2023-09-11 0 10.00 9.900 10.00 9.830 10.18 7,600 75,656 9.9547 8.282 8.199 8.282 8.141 8.431 9,177 8.2445 -0.60%
2023-09-07 0 10.06 9.830 10.06 9.840 10.06 96,000 959,364 9.9934 8.332 8.141 8.332 8.149 8.332 115,915 8.2765 0.60%
2023-09-06 0 10.00 9.910 10.02 9.810 10.00 35,600 355,492 9.9857 8.282 8.207 8.299 8.125 8.282 42,985 8.2701 0.00%
2023-09-05 0 10.00 10.00 10.04 9.900 10.00 5,200 51,720 9.9462 8.282 8.282 8.315 8.199 8.282 6,279 8.2374 0.00%
2023-09-04 0 10.00 9.820 10.00 9.800 10.00 40,454 401,576 9.9267 8.282 8.133 8.282 8.116 8.282 48,846 8.2213 1.21%
2023-08-31 0 10.18 10.10 10.18 10.10 10.20 31,200 316,760 10.153 8.183 8.118 8.183 8.118 8.199 38,816 8.1605 0.20%
2023-08-30 0 10.16 10.16 10.18 10.12 10.20 16,400 166,440 10.149 8.166 8.166 8.183 8.134 8.199 20,403 8.1575 0.00%
2023-08-29 0 10.16 10.16 10.20 10.14 10.20 43,200 439,696 10.178 8.166 8.166 8.199 8.150 8.199 53,745 8.1811 0.20%
2023-08-28 0 10.14 10.06 10.20 10.06 10.20 52,000 525,048 10.097 8.150 8.086 8.199 8.086 8.199 64,694 8.1159 0.20%
2023-08-25 0 10.12 10.06 10.12 10.02 10.30 70,800 717,008 10.127 8.134 8.086 8.134 8.054 8.279 88,083 8.1402 -1.17%
2023-08-24 0 10.24 10.22 10.24 10.14 10.30 28,800 294,280 10.218 8.231 8.215 8.231 8.150 8.279 35,830 8.2132 0.59%
2023-08-23 0 10.18 10.12 10.18 10.18 10.26 23,600 240,928 10.209 8.183 8.134 8.183 8.183 8.247 29,361 8.2057 -0.78%
2023-08-22 0 10.26 10.22 10.34 10.10 10.30 30,459 312,074 10.246 8.247 8.215 8.311 8.118 8.279 37,894 8.2354 0.00%
2023-08-21 0 10.26 10.26 10.34 10.20 10.58 56,282 582,995 10.358 8.247 8.247 8.311 8.199 8.504 70,021 8.3260 -1.54%
2023-08-18 0 10.42 10.42 10.44 10.40 10.48 131,600 1,372,768 10.431 8.375 8.375 8.392 8.359 8.424 163,725 8.3846 0.19%
2023-08-17 0 10.40 10.28 10.40 10.10 10.40 51,332 529,778 10.321 8.359 8.263 8.359 8.118 8.359 63,863 8.2956 0.39%
2023-08-16 0 10.36 10.36 10.38 10.18 10.36 36,000 370,440 10.290 8.327 8.327 8.343 8.183 8.327 44,788 8.2710 0.00%
2023-08-15 0 10.36 10.26 10.36 10.30 10.40 52,400 542,888 10.360 8.327 8.247 8.327 8.279 8.359 65,191 8.3276 0.58%
2023-08-14 0 10.30 10.14 10.40 10.00 10.60 167,886 1,742,676 10.380 8.279 8.150 8.359 8.038 8.520 208,868 8.3434 0.00%
2023-08-11 0 10.30 10.16 10.30 10.12 10.32 44,400 454,016 10.226 8.279 8.166 8.279 8.134 8.295 55,238 8.2192 1.38%
2023-08-10 0 10.16 10.16 10.20 10.08 10.20 11,600 117,912 10.165 8.166 8.166 8.199 8.102 8.199 14,432 8.1704 0.59%
2023-08-09 0 10.10 10.10 10.14 10.08 10.10 12,115 122,245 10.090 8.118 8.118 8.150 8.102 8.118 15,072 8.1105 -0.98%
2023-08-08 0 10.20 10.18 10.22 10.18 10.26 31,721 323,734 10.206 8.199 8.183 8.215 8.183 8.247 39,464 8.2032 0.00%
2023-08-07 0 10.20 10.20 10.22 10.12 10.20 39,647 404,356 10.199 8.199 8.199 8.215 8.134 8.199 49,325 8.1978 0.79%
2023-08-04 0 10.12 10.10 10.26 10.12 10.30 18,000 184,928 10.274 8.134 8.118 8.247 8.134 8.279 22,394 8.2579 -1.75%
2023-08-03 0 10.30 10.14 10.36 10.00 10.34 16,040 161,757 10.085 8.279 8.150 8.327 8.038 8.311 19,955 8.1059 2.18%
2023-08-02 0 10.08 10.08 10.16 9.980 10.10 40,400 406,348 10.058 8.102 8.102 8.166 8.022 8.118 50,262 8.0846 -0.20%
2023-08-01 0 10.10 10.06 10.10 9.990 10.10 67,200 673,872 10.028 8.118 8.086 8.118 8.030 8.118 83,604 8.0603 0.60%
2023-07-31 0 10.04 10.02 10.06 9.990 10.12 101,404 1,015,610 10.015 8.070 8.054 8.086 8.030 8.134 126,157 8.0503 -0.40%
2023-07-28 0 10.08 10.08 10.10 10.00 10.12 25,200 253,352 10.054 8.102 8.102 8.118 8.038 8.134 31,352 8.0810 -0.20%
2023-07-27 0 10.10 10.10 10.14 9.980 10.14 156,577 1,571,451 10.036 8.118 8.118 8.150 8.022 8.150 194,799 8.0671 0.00%
2023-07-26 0 10.10 10.06 10.20 10.06 10.24 27,600 279,104 10.112 8.118 8.086 8.199 8.086 8.231 34,337 8.1283 -1.37%
2023-07-25 0 10.24 10.08 10.24 10.02 10.24 132,800 1,343,632 10.118 8.231 8.102 8.231 8.054 8.231 165,218 8.1325 -0.97%
2023-07-24 0 10.34 10.20 10.38 10.28 10.40 23,600 242,936 10.294 8.311 8.199 8.343 8.263 8.359 29,361 8.2741 -0.19%
2023-07-21 0 10.36 10.30 10.36 10.30 10.40 51,304 531,225 10.354 8.327 8.279 8.327 8.279 8.359 63,828 8.3228 -0.19%
2023-07-20 0 10.38 10.30 10.40 10.30 10.40 33,204 342,744 10.322 8.343 8.279 8.359 8.279 8.359 41,309 8.2970 0.19%
2023-07-19 0 10.36 10.36 10.40 10.28 10.36 15,639 161,274 10.312 8.327 8.327 8.359 8.263 8.327 19,457 8.2889 0.00%
2023-07-18 0 10.36 10.36 10.38 10.34 10.64 147,200 1,551,328 10.539 8.327 8.327 8.343 8.311 8.552 183,133 8.4711 -0.38%
2023-07-14 0 10.40 10.32 10.42 9.910 10.50 206,270 2,132,714 10.339 8.359 8.295 8.375 7.966 8.440 256,622 8.3107 4.00%
2023-07-13 0 10.00 10.00 10.02 9.940 10.00 42,900 428,763 9.9945 8.038 8.038 8.054 7.990 8.038 53,372 8.0334 0.91%
2023-07-12 0 9.910 9.910 9.980 9.880 9.930 36,937 365,559 9.8968 7.966 7.966 8.022 7.941 7.982 45,954 7.9550 -0.10%
2023-07-11 0 9.920 9.860 9.990 9.800 10.00 44,119 435,899 9.8801 7.974 7.925 8.030 7.877 8.038 54,889 7.9415 -0.10%
2023-07-10 0 9.930 9.910 9.950 9.800 9.930 3,600 35,540 9.8722 7.982 7.966 7.998 7.877 7.982 4,479 7.9352 1.02%
2023-07-07 0 9.830 9.820 9.830 9.750 9.980 35,299 348,022 9.8593 7.901 7.893 7.901 7.837 8.022 43,916 7.9248 -1.11%
2023-07-06 0 9.940 9.800 10.00 9.740 10.00 114,400 1,127,072 9.8520 7.990 7.877 8.038 7.829 8.038 142,326 7.9190 -0.50%
2023-07-05 0 9.990 9.940 9.990 9.940 10.00 29,600 295,652 9.9882 8.030 7.990 8.030 7.990 8.038 36,826 8.0284 -0.10%
2023-07-04 0 10.00 9.960 10.00 9.900 10.06 82,151 821,149 9.9956 8.038 8.006 8.038 7.958 8.086 102,205 8.0344 0.00%
2023-07-03 0 10.00 9.960 10.00 9.760 10.10 30,193 301,185 9.9753 8.038 8.006 8.038 7.845 8.118 37,563 8.0181 1.01%
2023-06-30 0 9.900 9.900 10.00 9.750 10.02 34,384 340,657 9.9074 7.958 7.958 8.038 7.837 8.054 42,777 7.9635 0.51%
2023-06-29 0 9.850 9.780 9.860 9.680 9.850 16,000 157,076 9.8173 7.917 7.861 7.925 7.781 7.917 19,906 7.8910 0.00%
2023-06-28 0 9.850 9.850 9.880 9.770 9.810 16,816 164,375 9.7749 7.917 7.917 7.941 7.853 7.885 20,921 7.8570 0.92%
2023-06-27 0 9.760 9.740 9.880 9.740 9.900 20,800 203,492 9.7833 7.845 7.829 7.941 7.829 7.958 25,877 7.8637 -1.61%
2023-06-26 0 9.920 9.920 10.10 9.800 9.940 21,200 208,204 9.8209 7.974 7.974 8.118 7.877 7.990 26,375 7.8940 0.20%
2023-06-23 0 9.900 9.820 9.900 9.820 9.950 14,000 137,992 9.8566 7.958 7.893 7.958 7.893 7.998 17,418 7.9226 0.10%
2023-06-21 0 9.890 9.850 9.890 9.820 9.950 7,348 72,568 9.8759 7.949 7.917 7.949 7.893 7.998 9,142 7.9381 -0.60%
2023-06-20 0 9.950 9.900 9.950 9.850 9.950 37,200 367,680 9.8839 7.998 7.958 7.998 7.917 7.998 46,281 7.9445 0.61%
2023-06-19 0 9.890 9.890 9.900 9.840 9.910 65,660 649,449 9.8911 7.949 7.949 7.958 7.909 7.966 81,688 7.9503 0.10%
2023-06-16 0 9.880 9.870 9.880 9.860 9.950 45,855 452,981 9.8786 7.941 7.933 7.941 7.925 7.998 57,049 7.9403 -0.80%
2023-06-15 0 9.960 9.910 9.960 9.870 9.980 17,945 178,265 9.9340 8.006 7.966 8.006 7.933 8.022 22,326 7.9848 0.61%
2023-06-14 0 9.900 9.880 9.900 9.880 9.950 101,200 1,002,184 9.9030 7.958 7.941 7.958 7.941 7.998 125,904 7.9599 -1.00%
2023-06-13 0 10.00 9.890 10.00 9.890 10.00 16,588 164,270 9.9029 8.038 7.949 8.038 7.949 8.038 20,637 7.9599 0.00%
2023-06-12 0 10.00 9.890 10.00 9.880 10.00 21,335 212,493 9.9598 8.038 7.949 8.038 7.941 8.038 26,543 8.0056 0.00%
2023-06-09 0 10.00 9.930 10.00 9.950 10.30 30,800 307,672 9.9894 8.038 7.982 8.038 7.998 8.279 38,319 8.0293 0.00%
2023-06-08 0 10.00 9.960 10.00 9.950 10.00 43,600 433,984 9.9538 8.038 8.006 8.038 7.998 8.038 54,243 8.0007 -0.40%
2023-06-07 0 10.04 9.960 10.04 9.900 10.18 31,626 316,272 10.000 8.070 8.006 8.070 7.958 8.183 39,346 8.0382 0.40%
2023-06-06 0 10.00 9.910 10.00 9.900 10.00 5,600 55,956 9.9921 8.038 7.966 8.038 7.958 8.038 6,967 8.0316 -1.77%
2023-06-05 0 10.18 10.08 10.20 9.900 10.22 37,800 381,480 10.092 8.183 8.102 8.199 7.958 8.215 47,027 8.1119 -0.20%
2023-06-02 0 10.20 10.00 10.20 9.960 10.50 8,400 87,512 10.418 8.199 8.038 8.199 8.006 8.440 10,451 8.3739 1.39%
2023-06-01 0 10.06 9.910 10.06 9.890 10.10 30,000 300,076 10.003 8.086 7.966 8.086 7.949 8.118 37,323 8.0399 -0.20%
2023-05-31 0 10.08 10.04 10.08 10.08 10.50 84,000 873,312 10.397 8.102 8.070 8.102 8.102 8.440 104,505 8.3566 -4.00%
2023-05-30 0 10.50 10.50 10.52 9.860 10.52 283,231 2,948,253 10.409 8.440 8.440 8.456 7.925 8.456 352,370 8.3669 6.49%
2023-05-29 0 9.860 9.860 9.900 9.860 9.860 12,000 118,320 9.8600 7.925 7.925 7.958 7.925 7.925 14,929 7.9254 0.10%
2023-05-25 0 9.850 9.850 9.900 9.830 9.900 21,174 208,756 9.8591 7.917 7.917 7.958 7.901 7.958 26,343 7.9246 -0.51%
2023-05-24 0 9.900 9.900 9.950 9.900 9.950 11,200 110,904 9.9021 7.958 7.958 7.998 7.958 7.998 13,934 7.9592 -0.50%
2023-05-23 0 9.950 9.860 9.950 9.850 9.970 42,800 426,580 9.9668 7.998 7.925 7.998 7.917 8.014 53,248 8.0112 -0.30%
2023-05-22 0 9.980 9.980 10.10 9.800 10.40 42,424 424,514 10.006 8.022 8.022 8.118 7.877 8.359 52,780 8.0431 -0.60%
2023-05-19 0 10.54 10.52 10.60 10.54 10.66 56,000 592,016 10.572 8.070 8.055 8.116 8.070 8.162 73,140 8.0943 -0.94%
2023-05-18 0 10.64 10.64 10.66 10.36 10.66 59,655 627,909 10.526 8.147 8.147 8.162 7.932 8.162 77,913 8.0591 0.38%
2023-05-17 0 10.60 10.52 10.60 10.54 10.60 11,200 118,552 10.585 8.116 8.055 8.116 8.070 8.116 14,628 8.1045 0.19%
2023-05-16 0 10.58 10.56 10.76 10.52 10.58 125,255 1,321,892 10.554 8.101 8.085 8.238 8.055 8.101 163,591 8.0805 -1.12%
2023-05-15 0 10.70 10.70 10.78 10.48 10.70 7,852 83,302 10.609 8.193 8.193 8.254 8.024 8.193 10,255 8.1229 0.00%
2023-05-12 0 10.70 10.66 10.70 10.70 10.90 46,800 502,544 10.738 8.193 8.162 8.193 8.193 8.346 61,124 8.2217 0.56%
2023-05-11 0 10.64 10.64 10.72 10.60 10.76 11,200 119,912 10.706 8.147 8.147 8.208 8.116 8.238 14,628 8.1975 0.95%
2023-05-10 0 10.54 10.54 10.76 10.50 10.54 1,200 12,632 10.527 8.070 8.070 8.238 8.039 8.070 1,567 8.0598 0.00%
2023-05-09 0 10.54 10.54 10.66 10.52 10.74 31,258 330,555 10.575 8.070 8.070 8.162 8.055 8.223 40,825 8.0969 0.00%
2023-05-08 0 10.54 10.52 10.60 10.50 10.60 28,047 296,053 10.556 8.070 8.055 8.116 8.039 8.116 36,631 8.0820 0.38%
2023-05-05 0 10.50 10.46 10.52 10.40 10.52 35,152 368,864 10.493 8.039 8.009 8.055 7.963 8.055 45,911 8.0344 0.00%
2023-05-04 0 10.50 10.32 10.52 10.30 10.50 7,200 74,512 10.349 8.039 7.902 8.055 7.886 8.039 9,404 7.9237 0.96%
2023-05-03 0 10.40 10.32 10.40 10.30 10.40 2,400 24,920 10.383 7.963 7.902 7.963 7.886 7.963 3,135 7.9501 -0.76%
2023-05-02 0 10.48 10.38 10.52 10.20 10.52 45,600 471,648 10.343 8.024 7.948 8.055 7.810 8.055 59,557 7.9193 0.96%
2023-04-28 0 10.38 10.30 10.38 10.18 10.38 40,800 419,944 10.293 7.948 7.886 7.948 7.794 7.948 53,287 7.8807 0.97%
2023-04-27 0 10.28 10.28 10.38 10.18 10.30 103,200 1,058,272 10.255 7.871 7.871 7.948 7.794 7.886 134,786 7.8515 -0.19%
2023-04-26 0 10.30 10.28 10.32 10.24 10.32 41,888 431,272 10.296 7.886 7.871 7.902 7.840 7.902 54,708 7.8831 -0.19%
2023-04-25 0 10.32 10.28 10.32 10.28 10.38 16,800 173,120 10.305 7.902 7.871 7.902 7.871 7.948 21,942 7.8899 -0.58%
2023-04-24 0 10.38 10.30 10.38 10.30 10.50 63,600 659,600 10.371 7.948 7.886 7.948 7.886 8.039 83,066 7.9407 -1.14%
2023-04-21 0 10.50 10.40 10.44 10.32 10.50 32,400 338,072 10.434 8.039 7.963 7.993 7.902 8.039 42,317 7.9891 -0.76%
2023-04-20 0 10.58 10.44 10.58 10.42 10.58 5,152 54,112 10.503 8.101 7.993 8.101 7.978 8.101 6,729 8.0418 0.00%
2023-04-19 0 10.58 10.54 10.58 10.54 10.58 9,600 101,416 10.564 8.101 8.070 8.101 8.070 8.101 12,538 8.0885 0.00%
2023-04-18 0 10.58 10.46 10.58 10.44 10.58 30,462 320,174 10.511 8.101 8.009 8.101 7.993 8.101 39,785 8.0475 0.19%
2023-04-17 0 10.56 10.56 10.60 10.32 10.62 72,432 762,336 10.525 8.085 8.085 8.116 7.902 8.131 94,601 8.0584 -0.56%
2023-04-14 0 10.62 10.54 10.62 10.50 10.62 19,200 202,544 10.549 8.131 8.070 8.131 8.039 8.131 25,076 8.0771 0.57%
2023-04-13 0 10.56 10.50 10.56 10.46 10.60 36,400 383,232 10.528 8.085 8.039 8.085 8.009 8.116 47,541 8.0611 -0.56%
2023-04-12 0 10.62 10.52 10.62 10.56 10.68 55,953 594,121 10.618 8.131 8.055 8.131 8.085 8.177 73,078 8.1299 -0.38%
2023-04-11 0 10.66 10.66 10.76 10.64 10.82 18,800 200,456 10.663 8.162 8.162 8.238 8.147 8.284 24,554 8.1639 0.57%
2023-04-06 0 10.60 10.56 10.60 10.38 10.62 46,740 494,348 10.577 8.116 8.085 8.116 7.948 8.131 61,045 8.0980 0.00%
2023-04-04 0 10.60 10.54 10.96 10.48 10.60 4,630 48,856 10.552 8.116 8.070 8.392 8.024 8.116 6,047 8.0793 0.00%
2023-04-03 0 10.60 10.60 10.74 10.56 10.98 9,200 98,336 10.689 8.116 8.116 8.223 8.085 8.407 12,016 8.1839 0.00%
2023-03-31 0 10.60 10.60 10.66 10.30 10.74 108,328 1,139,406 10.518 8.116 8.116 8.162 7.886 8.223 141,483 8.0533 0.00%
2023-03-30 0 10.60 10.60 10.68 10.30 10.66 68,005 716,297 10.533 8.116 8.116 8.177 7.886 8.162 88,819 8.0647 -1.12%
2023-03-29 0 10.72 10.60 10.74 10.58 10.80 15,600 165,568 10.613 8.208 8.116 8.223 8.101 8.269 20,375 8.1262 1.32%
2023-03-28 0 10.58 10.50 10.60 10.44 10.68 18,400 193,328 10.507 8.101 8.039 8.116 7.993 8.177 24,032 8.0447 0.76%
2023-03-27 0 10.50 10.32 10.52 10.34 10.58 133,600 1,388,896 10.396 8.039 7.902 8.055 7.917 8.101 174,490 7.9597 -0.76%
2023-03-24 0 10.58 10.56 10.62 10.44 10.72 108,924 1,155,817 10.611 8.101 8.085 8.131 7.993 8.208 142,262 8.1246 2.72%
2023-03-23 0 10.30 10.40 10.54 10.22 10.52 12,400 128,288 10.346 7.886 7.963 8.070 7.825 8.055 16,195 7.9214 -1.90%
2023-03-22 0 10.50 10.50 10.80 10.30 10.58 52,400 546,056 10.421 8.039 8.039 8.269 7.886 8.101 68,438 7.9789 0.19%
2023-03-21 0 10.48 10.48 10.60 10.36 10.40 3,432 35,732 10.411 8.024 8.024 8.116 7.932 7.963 4,482 7.9716 0.00%
2023-03-20 0 10.48 10.40 10.54 10.48 10.66 14,400 152,768 10.609 8.024 7.963 8.070 8.024 8.162 18,807 8.1228 -2.60%
2023-03-17 0 10.76 10.52 10.76 10.36 10.78 14,400 152,024 10.557 8.238 8.055 8.238 7.932 8.254 18,807 8.0832 2.48%
2023-03-16 0 10.50 10.44 10.50 10.50 10.50 28,400 298,200 10.500 8.039 7.993 8.039 8.039 8.039 37,092 8.0394 0.57%
2023-03-15 0 10.44 10.44 10.64 10.42 10.66 57,918 609,264 10.519 7.993 7.993 8.147 7.978 8.162 75,645 8.0543 -1.51%
2023-03-14 0 10.60 10.60 11.00 10.60 10.80 11,200 119,504 10.670 8.116 8.116 8.422 8.116 8.269 14,628 8.1696 -1.12%
2023-03-13 0 10.72 10.72 11.20 10.70 10.76 9,334 100,253 10.741 8.208 8.208 8.575 8.193 8.238 12,191 8.2237 -0.37%
2023-03-10 0 10.76 10.60 10.86 10.78 11.08 19,200 207,872 10.827 8.238 8.116 8.315 8.254 8.483 25,076 8.2895 -0.55%
2023-03-09 0 10.82 10.82 11.20 10.80 10.84 11,200 121,200 10.821 8.284 8.284 8.575 8.269 8.300 14,628 8.2855 -0.37%
2023-03-08 0 10.86 10.82 10.86 10.82 10.86 16,400 178,008 10.854 8.315 8.284 8.315 8.284 8.315 21,419 8.3106 -0.37%
2023-03-07 0 10.90 10.86 10.90 10.80 10.98 42,760 464,920 10.873 8.346 8.315 8.346 8.269 8.407 55,847 8.3248 -0.73%
2023-03-06 0 10.98 10.98 11.00 10.92 11.22 12,800 141,408 11.048 8.407 8.407 8.422 8.361 8.591 16,718 8.4586 -0.18%
2023-03-03 0 11.00 11.00 11.04 10.90 10.98 43,200 472,280 10.932 8.422 8.422 8.453 8.346 8.407 56,422 8.3705 0.73%
2023-03-02 0 10.92 10.90 11.20 10.80 10.94 12,400 134,736 10.866 8.361 8.346 8.575 8.269 8.376 16,195 8.3195 -2.33%
2023-03-01 0 11.18 11.18 11.24 11.08 11.18 23,200 258,512 11.143 8.560 8.560 8.606 8.483 8.560 30,301 8.5315 2.19%
2023-02-28 0 10.94 10.94 11.04 10.88 11.06 3,600 39,264 10.907 8.376 8.376 8.453 8.330 8.468 4,702 8.3508 0.55%
2023-02-27 0 10.88 10.88 10.98 10.64 11.10 33,200 362,824 10.928 8.330 8.330 8.407 8.147 8.499 43,361 8.3674 -1.81%
2023-02-24 0 11.08 11.04 11.08 - - 0 0 - 8.483 8.453 8.483 - - 0 - 0.00%
2023-02-23 0 11.08 11.08 11.20 11.06 11.18 24,413 270,631 11.086 8.483 8.483 8.575 8.468 8.560 31,885 8.4877 -0.18%
2023-02-22 0 11.10 11.08 11.16 11.08 11.24 12,800 143,144 11.183 8.499 8.483 8.545 8.483 8.606 16,718 8.5625 -1.07%
2023-02-21 0 11.22 11.16 11.30 11.16 11.24 5,419 60,877 11.234 8.591 8.545 8.652 8.545 8.606 7,078 8.6014 0.18%
2023-02-20 0 11.20 11.20 11.22 11.18 11.24 62,018 694,826 11.204 8.575 8.575 8.591 8.560 8.606 81,000 8.5781 -0.36%
2023-02-17 0 11.24 11.20 11.24 11.18 11.26 32,000 359,048 11.220 8.606 8.575 8.606 8.560 8.621 41,794 8.5909 -0.18%
2023-02-16 0 11.26 11.26 11.38 11.16 11.30 33,485 377,258 11.266 8.621 8.621 8.713 8.545 8.652 43,734 8.6263 -0.35%
2023-02-15 0 11.30 11.20 11.32 11.30 11.32 12,400 140,200 11.306 8.652 8.575 8.667 8.652 8.667 16,195 8.6569 -0.18%
2023-02-14 0 11.32 11.30 11.42 11.32 11.46 8,400 96,208 11.453 8.667 8.652 8.744 8.667 8.774 10,971 8.7693 0.18%
2023-02-13 0 11.30 11.30 11.42 11.22 11.40 17,593 198,138 11.262 8.652 8.652 8.744 8.591 8.729 22,978 8.6231 -1.74%
2023-02-10 0 11.50 11.28 11.50 11.22 11.52 25,600 292,360 11.420 8.805 8.637 8.805 8.591 8.820 33,435 8.7441 0.88%
2023-02-09 0 11.40 11.38 11.40 11.28 11.50 33,600 383,832 11.424 8.729 8.713 8.729 8.637 8.805 43,884 8.7466 0.35%
2023-02-08 0 11.36 11.26 11.34 11.22 11.40 17,020 193,046 11.342 8.698 8.621 8.683 8.591 8.729 22,229 8.6843 0.00%
2023-02-07 0 11.36 11.36 11.42 11.34 11.40 11,668 132,501 11.356 8.698 8.698 8.744 8.683 8.729 15,239 8.6948 0.00%
2023-02-06 0 11.36 11.26 11.36 11.18 11.36 40,536 458,300 11.306 8.698 8.621 8.698 8.560 8.698 52,943 8.6565 0.00%
2023-02-03 0 11.36 11.22 11.34 11.12 11.36 24,400 275,184 11.278 8.698 8.591 8.683 8.514 8.698 31,868 8.6351 0.89%
2023-02-02 0 11.26 11.24 11.26 11.22 11.36 6,800 76,824 11.298 8.621 8.606 8.621 8.591 8.698 8,881 8.6501 -0.35%
2023-02-01 0 11.30 11.22 11.30 11.20 11.34 28,400 319,656 11.255 8.652 8.591 8.652 8.575 8.683 37,092 8.6179 0.89%
2023-01-31 0 11.20 11.20 11.28 11.18 11.28 16,000 180,176 11.261 8.575 8.575 8.637 8.560 8.637 20,897 8.6221 0.00%
2023-01-30 0 11.20 11.20 11.36 11.18 11.38 57,112 641,785 11.237 8.575 8.575 8.698 8.560 8.713 74,592 8.6039 -0.53%
2023-01-27 0 11.26 11.24 11.34 11.10 11.30 74,908 836,860 11.172 8.621 8.606 8.683 8.499 8.652 97,835 8.5538 0.54%
2023-01-26 0 11.20 11.18 11.20 11.04 11.20 53,022 590,583 11.138 8.575 8.560 8.575 8.453 8.575 69,250 8.5283 1.45%
2023-01-20 0 11.04 11.02 11.06 11.00 11.08 23,600 261,000 11.059 8.453 8.438 8.468 8.422 8.483 30,823 8.4677 -0.36%
2023-01-19 0 11.08 11.02 11.16 10.90 11.08 26,800 293,656 10.957 8.483 8.438 8.545 8.346 8.483 35,003 8.3896 1.28%
2023-01-18 0 10.94 10.94 11.08 10.90 11.20 57,600 635,728 11.037 8.376 8.376 8.483 8.346 8.575 75,229 8.4505 -1.08%
2023-01-17 0 11.06 11.04 11.06 11.02 11.20 6,400 71,424 11.160 8.468 8.453 8.468 8.438 8.575 8,359 8.5447 -0.18%
2023-01-16 0 11.08 11.08 11.10 11.04 11.18 36,488 404,626 11.089 8.483 8.483 8.499 8.453 8.560 47,656 8.4906 -0.18%
2023-01-13 0 11.10 11.08 11.26 11.08 11.28 65,200 728,248 11.169 8.499 8.483 8.621 8.483 8.637 85,155 8.5520 0.18%
2023-01-12 0 11.08 11.04 11.08 10.96 11.10 21,694 240,219 11.073 8.483 8.453 8.483 8.392 8.499 28,334 8.4782 0.54%
2023-01-11 0 11.02 10.94 11.12 11.00 11.22 34,800 383,416 11.018 8.438 8.376 8.514 8.422 8.591 45,451 8.4358 -0.36%
2023-01-10 0 11.06 10.98 11.06 10.82 11.20 57,200 628,672 10.991 8.468 8.407 8.468 8.284 8.575 74,707 8.4152 -1.25%
2023-01-09 0 11.20 11.20 11.28 11.18 11.28 81,270 910,394 11.202 8.575 8.575 8.637 8.560 8.637 106,144 8.5770 0.36%
2023-01-06 0 11.16 11.02 11.26 11.00 11.26 30,625 342,696 11.190 8.545 8.438 8.621 8.422 8.621 39,998 8.5678 0.00%
2023-01-05 0 11.16 11.10 11.16 11.10 11.28 28,818 321,070 11.141 8.545 8.499 8.545 8.499 8.637 37,638 8.5304 0.54%
2023-01-04 0 11.10 11.12 11.26 11.00 11.24 44,176 494,581 11.196 8.499 8.514 8.621 8.422 8.606 57,697 8.5721 -0.54%
2023-01-03 0 11.16 11.16 11.28 10.66 11.32 82,800 921,192 11.126 8.545 8.545 8.637 8.162 8.667 108,142 8.5183 -1.93%
2022-12-30 0 11.38 10.80 11.36 10.54 11.44 78,000 851,856 10.921 8.713 8.269 8.698 8.070 8.759 101,873 8.3619 4.79%
2022-12-29 0 10.86 10.60 10.82 10.46 10.94 53,200 571,224 10.737 8.315 8.116 8.284 8.009 8.376 69,483 8.2211 -0.37%
2022-12-28 0 10.90 10.86 10.90 10.70 11.00 110,403 1,202,255 10.890 8.346 8.315 8.346 8.193 8.422 144,194 8.3378 2.06%
2022-12-23 0 10.68 10.68 10.76 10.34 10.78 46,460 491,632 10.582 8.177 8.177 8.238 7.917 8.254 60,680 8.1021 2.30%
2022-12-22 0 10.44 10.42 10.44 10.30 10.44 62,400 644,984 10.336 7.993 7.978 7.993 7.886 7.993 81,498 7.9141 -0.19%
2022-12-21 0 10.46 10.32 10.46 10.32 10.52 3,034 31,741 10.462 8.009 7.902 8.009 7.902 8.055 3,963 8.0101 1.55%
2022-12-20 0 10.30 10.28 10.40 10.22 10.58 32,000 331,816 10.369 7.886 7.871 7.963 7.825 8.101 41,794 7.9393 0.00%
2022-12-19 0 10.30 10.28 10.34 10.26 10.60 48,400 499,816 10.327 7.886 7.871 7.917 7.856 8.116 63,214 7.9068 0.19%
2022-12-16 0 10.28 10.26 10.28 10.22 10.46 44,800 463,560 10.347 7.871 7.856 7.871 7.825 8.009 58,512 7.9225 -1.53%
2022-12-15 0 10.44 10.44 10.58 10.34 10.70 53,487 558,956 10.450 7.993 7.993 8.101 7.917 8.193 69,858 8.0014 -2.06%
2022-12-14 0 10.66 10.62 10.66 10.04 11.00 411,200 4,377,256 10.645 8.162 8.131 8.162 7.687 8.422 537,054 8.1505 6.81%
2022-12-13 0 9.980 9.950 9.970 9.590 10.00 214,800 2,120,736 9.8731 7.641 7.618 7.634 7.343 7.657 280,543 7.5594 5.05%
2022-12-12 0 9.500 9.500 9.600 9.490 9.520 17,601 167,229 9.5011 7.274 7.274 7.350 7.266 7.289 22,988 7.2746 -0.21%
2022-12-09 0 9.520 9.500 9.520 9.430 9.520 49,374 468,920 9.4973 7.289 7.274 7.289 7.220 7.289 64,486 7.2717 0.00%
2022-12-08 0 9.520 9.380 9.590 9.370 9.520 35,600 335,236 9.4167 7.289 7.182 7.343 7.174 7.289 46,496 7.2100 1.82%
2022-12-07 0 9.350 9.300 9.380 9.330 9.460 37,408 352,341 9.4189 7.159 7.121 7.182 7.144 7.243 48,857 7.2116 0.43%
2022-12-06 0 9.310 9.300 9.350 9.300 9.390 14,000 130,360 9.3114 7.128 7.121 7.159 7.121 7.190 18,285 7.1294 0.32%
2022-12-05 0 9.280 9.280 9.350 9.280 9.400 28,858 269,902 9.3528 7.105 7.105 7.159 7.105 7.197 37,690 7.1610 1.31%
2022-12-02 0 9.160 9.160 9.220 9.160 9.190 14,800 135,628 9.1641 7.013 7.013 7.059 7.013 7.036 19,330 7.0165 -0.65%
2022-12-01 0 9.220 9.220 9.280 9.040 9.280 28,000 257,892 9.2104 7.059 7.059 7.105 6.922 7.105 36,570 7.0520 2.10%
2022-11-30 0 9.030 9.020 9.180 9.000 9.020 22,400 201,664 9.0029 6.914 6.906 7.029 6.891 6.906 29,256 6.8931 1.46%
2022-11-29 0 8.900 8.900 9.000 8.700 8.900 6,800 60,144 8.8447 6.814 6.814 6.891 6.661 6.814 8,881 6.7720 0.79%
2022-11-28 0 8.830 8.820 8.950 8.820 8.940 10,400 92,928 8.9354 6.761 6.753 6.853 6.753 6.845 13,583 6.8415 -1.67%
2022-11-25 0 8.980 8.960 9.020 8.730 9.720 36,800 335,664 9.1213 6.876 6.860 6.906 6.684 7.442 48,063 6.9838 3.22%
2022-11-24 0 8.700 8.700 8.890 8.620 8.900 32,614 285,949 8.7677 6.661 6.661 6.807 6.600 6.814 42,596 6.7130 -0.34%
2022-11-23 0 8.730 8.570 8.800 8.500 8.800 20,289 175,241 8.6372 6.684 6.562 6.738 6.508 6.738 26,499 6.6132 1.99%
2022-11-22 0 8.560 8.560 8.760 8.510 8.700 5,200 44,372 8.5331 6.554 6.554 6.707 6.516 6.661 6,792 6.5334 0.71%
2022-11-21 0 8.500 8.440 8.880 8.500 8.800 34,677 297,614 8.5825 6.508 6.462 6.799 6.508 6.738 45,290 6.5712 -3.30%
2022-11-18 0 8.790 8.700 8.850 8.750 8.880 42,000 369,836 8.8056 6.730 6.661 6.776 6.700 6.799 54,855 6.7421 0.69%
2022-11-17 0 8.730 8.700 8.730 8.600 8.730 24,800 215,632 8.6948 6.684 6.661 6.684 6.585 6.684 32,390 6.6573 -0.23%
2022-11-16 0 8.750 8.750 8.780 8.670 8.750 46,000 400,148 8.6989 6.700 6.700 6.722 6.638 6.700 60,079 6.6604 0.92%
2022-11-15 0 8.670 8.650 8.670 8.500 8.700 53,118 458,233 8.6267 6.638 6.623 6.638 6.508 6.661 69,376 6.6051 0.93%
2022-11-14 0 8.590 8.580 8.660 8.560 8.680 42,000 363,052 8.6441 6.577 6.569 6.631 6.554 6.646 54,855 6.6184 1.54%
2022-11-11 0 8.460 8.460 8.510 8.410 8.650 111,600 945,116 8.4688 6.477 6.477 6.516 6.439 6.623 145,757 6.4842 0.95%
2022-11-10 0 8.380 8.350 8.380 8.320 8.580 16,000 133,908 8.3693 6.416 6.393 6.416 6.370 6.569 20,897 6.4080 -0.95%
2022-11-09 0 8.460 8.400 8.460 8.460 8.530 22,800 193,892 8.5040 6.477 6.432 6.477 6.477 6.531 29,778 6.5112 -0.82%
2022-11-08 0 8.530 8.450 8.530 8.510 8.790 28,400 243,216 8.5639 6.531 6.470 6.531 6.516 6.730 37,092 6.5571 1.19%
2022-11-07 0 8.430 8.330 8.430 8.430 8.510 68,928 583,833 8.4702 6.455 6.378 6.455 6.455 6.516 90,024 6.4853 0.36%
2022-11-04 0 8.400 8.360 8.400 8.200 8.400 43,623 363,405 8.3306 6.432 6.401 6.432 6.278 6.432 56,974 6.3784 1.20%
2022-11-03 0 8.300 8.200 8.300 8.200 8.310 58,800 484,108 8.2331 6.355 6.278 6.355 6.278 6.363 76,797 6.3038 -1.19%
2022-11-02 0 8.400 8.310 8.400 8.390 8.400 5,600 47,020 8.3964 6.432 6.363 6.432 6.424 6.432 7,314 6.4288 0.24%
2022-11-01 0 8.380 8.260 8.380 8.300 8.400 23,200 193,400 8.3362 6.416 6.324 6.416 6.355 6.432 30,301 6.3827 1.09%
2022-10-31 0 8.290 8.280 8.290 8.220 8.550 127,800 1,064,492 8.3294 6.347 6.340 6.347 6.294 6.546 166,915 6.3774 -4.82%
2022-10-28 0 8.710 8.510 8.710 8.500 8.730 35,041 300,642 8.5797 6.669 6.516 6.669 6.508 6.684 45,766 6.5691 -1.02%
2022-10-27 0 8.800 8.510 8.800 8.600 8.820 19,600 171,564 8.7533 6.738 6.516 6.738 6.585 6.753 25,599 6.7020 0.80%
2022-10-26 0 8.730 8.630 8.730 8.550 8.730 42,051 361,568 8.5983 6.684 6.608 6.684 6.546 6.684 54,921 6.5834 0.46%
2022-10-25 0 8.690 8.620 8.690 8.560 8.710 95,785 829,108 8.6559 6.654 6.600 6.654 6.554 6.669 125,101 6.6275 -0.23%
2022-10-24 0 8.710 8.550 8.710 8.550 8.850 79,478 691,380 8.6990 6.669 6.546 6.669 6.546 6.776 103,803 6.6605 -3.22%
2022-10-21 0 9.000 8.880 9.000 8.900 9.020 25,600 228,400 8.9219 6.891 6.799 6.891 6.814 6.906 33,435 6.8311 -0.33%
2022-10-20 0 9.030 9.000 9.030 8.890 9.030 139,200 1,243,492 8.9331 6.914 6.891 6.914 6.807 6.914 181,804 6.8397 0.00%
2022-10-19 0 9.030 9.000 9.030 9.030 9.100 9,208 83,615 9.0807 6.914 6.891 6.914 6.914 6.967 12,026 6.9527 -0.77%
2022-10-18 0 9.100 9.020 9.100 9.000 9.100 44,600 401,924 9.0117 6.967 6.906 6.967 6.891 6.967 58,251 6.8999 0.00%
2022-10-17 0 9.100 9.040 9.100 9.000 9.200 76,000 691,512 9.0988 6.967 6.922 6.967 6.891 7.044 99,261 6.9666 -1.09%
2022-10-14 0 9.200 9.110 9.200 9.120 9.260 43,200 398,180 9.2171 7.044 6.975 7.044 6.983 7.090 56,422 7.0572 0.22%
2022-10-13 0 9.180 9.110 9.180 9.110 9.230 19,600 179,504 9.1584 7.029 6.975 7.029 6.975 7.067 25,599 7.0122 -1.29%
2022-10-12 0 9.300 9.200 9.300 9.230 9.360 34,800 322,036 9.2539 7.121 7.044 7.121 7.067 7.167 45,451 7.0853 -1.06%
2022-10-11 0 9.400 9.320 9.400 9.280 9.480 9,200 86,104 9.3591 7.197 7.136 7.197 7.105 7.258 12,016 7.1659 -0.84%
2022-10-10 0 9.480 9.380 9.480 9.380 9.640 49,763 468,315 9.4109 7.258 7.182 7.258 7.182 7.381 64,994 7.2055 -1.25%
2022-10-07 0 9.600 9.400 9.600 9.390 9.600 27,200 257,636 9.4719 7.350 7.197 7.350 7.190 7.350 35,525 7.2522 -1.03%
2022-10-06 0 9.700 9.410 9.700 9.500 9.700 9,200 88,016 9.5670 7.427 7.205 7.427 7.274 7.427 12,016 7.3250 -0.10%
2022-10-05 0 9.710 9.620 9.720 9.550 9.710 43,321 419,923 9.6933 7.435 7.366 7.442 7.312 7.435 56,580 7.4217 2.10%
2022-10-03 0 9.510 9.420 9.530 9.420 9.560 32,445 307,797 9.4867 7.281 7.213 7.297 7.213 7.320 42,375 7.2636 -0.94%
2022-09-30 0 9.600 9.570 9.710 9.510 9.740 108,581 1,039,111 9.5699 7.350 7.327 7.435 7.281 7.458 141,814 7.3273 -1.84%
2022-09-29 0 9.780 9.780 9.800 9.550 9.950 78,306 756,071 9.6553 7.488 7.488 7.503 7.312 7.618 102,273 7.3927 0.00%
2022-09-28 0 9.780 9.770 9.780 9.770 9.990 58,222 572,658 9.8358 7.488 7.480 7.488 7.480 7.649 76,042 7.5308 -2.20%
2022-09-27 0 10.00 9.920 10.00 9.910 10.06 45,600 454,772 9.9731 7.657 7.595 7.657 7.588 7.703 59,557 7.6360 -0.60%
2022-09-26 0 10.06 10.04 10.06 10.00 10.10 33,600 337,800 10.054 7.703 7.687 7.703 7.657 7.733 43,884 7.6976 -0.20%
2022-09-23 0 10.08 10.02 10.10 10.02 10.10 14,800 148,792 10.054 7.718 7.672 7.733 7.672 7.733 19,330 7.6976 -0.20%
2022-09-22 0 10.10 10.10 10.20 10.04 10.28 15,584 157,411 10.101 7.733 7.733 7.810 7.687 7.871 20,354 7.7338 -1.94%
2022-09-21 0 10.30 10.10 10.30 10.04 10.30 13,200 133,296 10.098 7.886 7.733 7.886 7.687 7.886 17,240 7.7318 0.98%
2022-09-20 0 10.20 10.12 10.20 10.10 10.24 90,009 911,123 10.123 7.810 7.748 7.810 7.733 7.840 117,558 7.7504 -0.39%
2022-09-19 0 10.24 10.20 10.24 10.18 10.34 46,000 471,656 10.253 7.840 7.810 7.840 7.794 7.917 60,079 7.8506 -1.16%
2022-09-16 0 10.36 10.24 10.36 10.28 10.36 18,752 192,855 10.285 7.932 7.840 7.932 7.871 7.932 24,491 7.8744 -0.58%
2022-09-15 0 10.42 10.42 10.44 10.24 10.44 40,800 423,784 10.387 7.978 7.978 7.993 7.840 7.993 53,287 7.9528 -0.38%
2022-09-14 0 10.46 10.46 10.50 10.30 10.62 57,594 595,483 10.339 8.009 8.009 8.039 7.886 8.131 75,222 7.9164 -0.76%
2022-09-13 0 10.54 10.34 10.54 10.44 10.54 5,200 54,544 10.489 8.070 7.917 8.070 7.993 8.070 6,792 8.0312 0.96%
2022-09-09 0 10.44 10.34 10.48 10.40 10.48 28,800 300,760 10.443 7.993 7.917 8.024 7.963 8.024 37,615 7.9958 -0.38%
2022-09-08 0 10.48 10.40 10.50 10.48 10.60 8,000 84,080 10.510 8.024 7.963 8.039 8.024 8.116 10,449 8.0471 -0.38%
2022-09-07 0 10.52 10.52 10.54 10.44 10.58 17,347 181,459 10.461 8.055 8.055 8.070 7.993 8.101 22,656 8.0092 -0.57%
2022-09-06 0 10.58 10.46 10.58 10.44 10.60 2,400 25,328 10.553 8.101 8.009 8.101 7.993 8.116 3,135 8.0802 -0.19%
2022-09-05 0 10.60 10.46 10.78 10.44 10.60 22,000 231,056 10.503 8.116 8.009 8.254 7.993 8.116 28,733 8.0414 0.00%
2022-09-02 0 10.60 10.60 10.78 10.54 10.60 5,600 59,048 10.544 8.116 8.116 8.254 8.070 8.116 7,314 8.0733 -0.19%
2022-09-01 0 10.62 10.56 10.78 10.50 10.62 28,000 295,960 10.570 8.131 8.085 8.254 8.039 8.131 36,570 8.0930 -2.03%
2022-08-31 0 10.84 10.56 10.98 10.54 10.84 14,400 154,376 10.721 8.300 8.085 8.407 8.070 8.300 18,807 8.2083 0.56%
2022-08-30 0 10.78 10.64 10.78 10.64 10.80 2,000 21,344 10.672 8.254 8.147 8.254 8.147 8.269 2,612 8.1711 0.00%
2022-08-29 0 10.78 10.62 10.78 10.62 10.80 2,000 21,312 10.656 8.254 8.131 8.254 8.131 8.269 2,612 8.1589 1.13%
2022-08-26 0 10.66 10.60 10.66 10.62 10.66 22,400 238,288 10.638 8.162 8.116 8.162 8.131 8.162 29,256 8.1450 0.38%
2022-08-25 0 10.62 10.60 10.62 - - 0 0 - 8.131 8.116 8.131 - - 0 - 0.00%
2022-08-24 0 10.62 10.60 10.62 10.62 10.76 50,864 543,610 10.688 8.131 8.116 8.131 8.131 8.238 66,432 8.1830 -0.93%
2022-08-23 0 10.72 10.72 10.74 10.72 10.90 38,800 420,840 10.846 8.208 8.208 8.223 8.208 8.346 50,675 8.3046 -1.11%
2022-08-22 0 10.84 10.74 10.84 10.62 10.90 53,284 574,053 10.773 8.300 8.223 8.300 8.131 8.346 69,592 8.2488 1.12%
2022-08-19 0 10.72 10.72 10.78 10.72 10.82 86,745 937,030 10.802 8.208 8.208 8.254 8.208 8.284 113,295 8.2707 -2.55%
2022-08-18 0 11.00 10.98 11.00 10.96 11.02 75,277 827,283 10.990 8.422 8.407 8.422 8.392 8.438 98,317 8.4145 0.36%
2022-08-17 0 10.96 10.94 10.96 10.90 11.00 36,400 398,536 10.949 8.392 8.376 8.392 8.346 8.422 47,541 8.3830 0.00%
2022-08-16 0 10.96 10.92 10.96 10.92 10.96 26,400 289,168 10.953 8.392 8.361 8.392 8.361 8.392 34,480 8.3865 0.37%
2022-08-15 0 10.92 10.80 10.92 10.80 10.94 15,600 169,600 10.872 8.361 8.269 8.361 8.269 8.376 20,375 8.3241 0.55%
2022-08-12 0 10.86 10.84 10.86 10.76 10.88 32,000 347,304 10.853 8.315 8.300 8.315 8.238 8.330 41,794 8.3099 -0.18%
2022-08-11 0 10.88 10.80 10.88 10.74 10.88 13,132 142,348 10.840 8.330 8.269 8.330 8.223 8.330 17,151 8.2996 0.74%
2022-08-10 0 10.80 10.78 10.80 10.80 10.98 36,800 401,280 10.904 8.269 8.254 8.269 8.269 8.407 48,063 8.3490 -1.46%
2022-08-09 0 10.96 10.90 10.94 10.82 11.08 92,153 1,012,194 10.984 8.392 8.346 8.376 8.284 8.483 120,358 8.4099 1.48%
2022-08-08 0 10.80 10.80 10.92 10.64 10.80 8,000 86,224 10.778 8.269 8.269 8.361 8.147 8.269 10,449 8.2523 0.37%
2022-08-05 0 10.76 10.76 10.86 10.54 10.96 55,380 595,656 10.756 8.238 8.238 8.315 8.070 8.392 72,330 8.2353 2.87%
2022-08-04 0 10.46 10.46 10.54 10.44 10.60 53,360 561,128 10.516 8.009 8.009 8.070 7.993 8.116 69,692 8.0516 -0.19%
2022-08-03 0 10.48 10.48 10.60 10.42 10.60 34,800 364,984 10.488 8.024 8.024 8.116 7.978 8.116 45,451 8.0303 0.77%
2022-08-02 0 10.40 10.32 10.40 10.32 10.44 126,400 1,309,544 10.360 7.963 7.902 7.963 7.902 7.993 165,087 7.9325 -0.57%
2022-08-01 0 10.46 10.46 10.50 10.46 10.64 153,388 1,611,950 10.509 8.009 8.009 8.039 8.009 8.147 200,335 8.0463 -1.88%
2022-07-29 0 10.66 10.62 10.74 10.60 10.80 181,200 1,936,712 10.688 8.162 8.131 8.223 8.116 8.269 236,659 8.1836 -1.84%
2022-07-28 0 10.86 10.76 10.86 10.70 10.94 55,183 596,620 10.812 8.315 8.238 8.315 8.193 8.376 72,073 8.2780 -0.73%
2022-07-27 0 10.94 10.90 11.00 10.88 10.94 86,579 945,270 10.918 8.376 8.346 8.422 8.330 8.376 113,078 8.3595 0.18%
2022-07-26 0 10.92 10.90 11.04 10.90 11.20 29,200 322,512 11.045 8.361 8.346 8.453 8.346 8.575 38,137 8.4566 -1.80%
2022-07-25 0 11.12 10.98 11.12 10.90 11.20 44,400 490,680 11.051 8.514 8.407 8.514 8.346 8.575 57,989 8.4616 -0.71%
2022-07-22 0 11.20 11.10 11.20 11.20 11.48 20,735 233,789 11.275 8.575 8.499 8.575 8.575 8.790 27,081 8.6329 -0.71%
2022-07-21 0 11.28 11.20 11.28 11.22 11.28 18,000 202,680 11.260 8.637 8.575 8.637 8.591 8.637 23,509 8.6213 0.00%
2022-07-20 0 11.28 11.22 11.30 11.20 11.50 49,496 557,425 11.262 8.637 8.591 8.652 8.575 8.805 64,645 8.6229 0.53%
2022-07-19 0 11.22 11.16 11.26 10.88 11.28 78,409 871,115 11.110 8.591 8.545 8.621 8.330 8.637 102,407 8.5064 -0.53%
2022-07-18 0 11.28 11.24 11.28 11.28 11.38 56,000 633,424 11.311 8.637 8.606 8.637 8.637 8.713 73,140 8.6605 -0.70%
2022-07-15 0 11.36 11.32 11.36 11.36 11.40 8,800 100,072 11.372 8.698 8.667 8.698 8.698 8.729 11,493 8.7069 -0.35%
2022-07-14 0 11.40 11.36 11.40 11.40 11.40 3,244 36,975 11.398 8.729 8.698 8.729 8.729 8.729 4,237 8.7269 -0.87%
2022-07-13 0 11.50 11.46 11.50 11.40 11.50 38,000 433,664 11.412 8.805 8.774 8.805 8.729 8.805 49,630 8.7379 0.00%
2022-07-12 0 11.50 11.46 11.50 11.46 11.50 8,800 101,064 11.485 8.805 8.774 8.805 8.774 8.805 11,493 8.7932 0.17%
2022-07-11 0 11.48 11.46 11.50 11.46 11.60 78,001 896,179 11.489 8.790 8.774 8.805 8.774 8.882 101,874 8.7969 -0.17%
2022-07-08 0 11.50 11.50 11.56 11.48 11.50 38,458 442,076 11.495 8.805 8.805 8.851 8.790 8.805 50,229 8.8013 -0.17%
2022-07-07 0 11.52 11.46 11.52 11.44 11.68 147,200 1,695,544 11.519 8.820 8.774 8.820 8.759 8.943 192,253 8.8193 -1.54%
2022-07-06 0 11.70 11.66 11.70 11.68 11.72 44,400 519,160 11.693 8.958 8.928 8.958 8.943 8.974 57,989 8.9527 -0.34%
2022-07-05 0 11.74 11.70 11.74 11.72 11.74 12,400 145,536 11.737 8.989 8.958 8.989 8.974 8.989 16,195 8.9864 0.00%
2022-07-04 0 11.74 11.74 11.76 11.74 11.80 63,233 743,919 11.765 8.989 8.989 9.004 8.989 9.035 82,586 9.0078 -0.51%
2022-06-30 0 11.80 11.76 11.80 11.76 11.86 56,755 668,889 11.786 9.035 9.004 9.035 9.004 9.081 74,126 9.0237 -0.51%
2022-06-29 0 11.86 11.80 11.86 11.78 11.92 86,400 1,023,344 11.844 9.081 9.035 9.081 9.019 9.127 112,844 9.0687 -0.34%
2022-06-28 0 11.90 11.88 11.94 11.86 11.96 25,600 304,856 11.908 9.111 9.096 9.142 9.081 9.157 33,435 9.1178 0.00%
2022-06-27 0 11.90 11.86 11.90 11.84 11.90 36,325 431,238 11.872 9.111 9.081 9.111 9.065 9.111 47,443 9.0896 0.51%
2022-06-24 0 11.84 11.80 11.84 11.80 11.88 102,800 1,216,816 11.837 9.065 9.035 9.065 9.035 9.096 134,264 9.0629 -0.50%
2022-06-23 0 11.90 11.88 11.90 11.84 11.92 21,200 252,112 11.892 9.111 9.096 9.111 9.065 9.127 27,689 9.1053 -0.17%
2022-06-22 0 11.92 11.90 11.92 11.84 11.94 17,449 207,328 11.882 9.127 9.111 9.127 9.065 9.142 22,790 9.0975 0.17%
2022-06-21 0 11.90 11.84 11.90 11.84 11.94 14,800 176,080 11.897 9.111 9.065 9.111 9.065 9.142 19,330 9.1093 -0.17%
2022-06-20 0 11.92 11.84 11.92 11.84 11.96 25,600 304,592 11.898 9.127 9.065 9.127 9.065 9.157 33,435 9.1099 0.17%
2022-06-17 0 11.90 11.86 11.90 11.84 12.00 47,330 562,878 11.893 9.111 9.081 9.111 9.065 9.188 61,816 9.1057 -0.17%
2022-06-16 0 11.92 11.90 11.92 11.88 12.00 134,400 1,606,432 11.953 9.127 9.111 9.127 9.096 9.188 175,535 9.1516 -0.67%
2022-06-15 0 12.00 11.98 12.02 11.98 12.02 40,400 485,112 12.008 9.188 9.173 9.203 9.173 9.203 52,765 9.1938 -0.17%
2022-06-14 0 12.02 12.00 12.02 12.00 12.02 35,600 427,208 12.000 9.203 9.188 9.203 9.188 9.203 46,496 9.1881 -0.66%
2022-06-13 0 12.10 12.00 12.10 12.02 12.10 41,600 502,328 12.075 9.264 9.188 9.264 9.203 9.264 54,332 9.2455 -0.49%
2022-06-10 0 12.16 12.08 12.16 11.98 12.26 568,529 6,834,391 12.021 9.310 9.249 9.310 9.173 9.387 742,536 9.2041 -0.49%
2022-06-09 0 12.22 12.20 12.22 12.20 12.26 38,081 465,088 12.213 9.356 9.341 9.356 9.341 9.387 49,736 9.3511 -0.33%
2022-06-08 0 12.26 12.22 12.26 12.20 12.30 50,574 620,125 12.262 9.387 9.356 9.387 9.341 9.418 66,053 9.3883 0.33%
2022-06-07 0 12.22 12.20 12.22 12.22 12.30 5,600 68,520 12.236 9.356 9.341 9.356 9.356 9.418 7,314 9.3684 0.00%
2022-06-06 0 12.22 12.20 12.22 12.18 12.28 23,200 283,544 12.222 9.356 9.341 9.356 9.326 9.402 30,301 9.3577 0.16%
2022-06-02 0 12.20 12.14 12.20 12.12 12.30 18,969 230,378 12.145 9.341 9.295 9.341 9.280 9.418 24,775 9.2989 -0.49%
2022-06-01 0 12.26 12.24 12.26 12.22 12.30 22,616 277,209 12.257 9.387 9.372 9.387 9.356 9.418 29,538 9.3848 0.49%
2022-05-31 0 12.20 12.18 12.20 12.20 12.32 52,000 635,896 12.229 9.341 9.326 9.341 9.341 9.433 67,915 9.3631 -0.65%
2022-05-30 0 12.28 12.22 12.32 12.20 12.36 23,200 285,424 12.303 9.402 9.356 9.433 9.341 9.464 30,301 9.4197 0.16%
2022-05-27 0 12.26 12.14 12.26 12.12 12.28 26,000 317,864 12.226 9.387 9.295 9.387 9.280 9.402 33,958 9.3606 0.00%
2022-05-26 0 12.26 12.24 12.26 12.00 12.34 88,800 1,080,544 12.168 9.387 9.372 9.387 9.188 9.448 115,979 9.3168 0.49%
2022-05-25 0 12.20 12.20 12.26 12.18 12.38 24,000 293,272 12.220 9.341 9.341 9.387 9.326 9.479 31,346 9.3561 -0.33%
2022-05-24 0 12.24 12.20 12.24 12.12 12.28 49,840 608,128 12.202 9.372 9.341 9.372 9.280 9.402 65,094 9.3423 0.33%
2022-05-23 0 12.20 12.18 12.20 12.10 12.52 84,000 1,031,272 12.277 9.341 9.326 9.341 9.264 9.586 109,709 9.4000 -0.16%
2022-05-20 0 12.72 12.72 12.74 12.64 12.74 62,451 792,464 12.689 9.356 9.356 9.371 9.298 9.371 84,902 9.3338 0.79%
2022-05-19 0 12.62 12.62 12.70 12.60 12.88 41,714 529,292 12.689 9.283 9.283 9.342 9.268 9.474 56,710 9.3332 -1.10%
2022-05-18 0 12.76 12.72 12.84 12.76 12.86 50,000 640,488 12.810 9.386 9.356 9.445 9.386 9.459 67,975 9.4224 0.31%
2022-05-17 0 12.72 12.80 12.84 12.58 12.78 32,000 404,624 12.645 9.356 9.415 9.445 9.253 9.400 43,504 9.3008 0.16%
2022-05-16 0 12.70 12.62 12.76 12.60 12.72 38,928 491,699 12.631 9.342 9.283 9.386 9.268 9.356 52,923 9.2909 0.63%
2022-05-13 0 12.62 12.62 12.76 12.60 12.72 62,800 793,400 12.634 9.283 9.283 9.386 9.268 9.356 85,377 9.2929 -1.10%
2022-05-12 0 12.76 12.68 12.88 12.70 12.88 18,400 234,528 12.746 9.386 9.327 9.474 9.342 9.474 25,015 9.3755 0.63%
2022-05-11 0 12.68 12.68 12.80 12.68 12.68 5,600 71,008 12.680 9.327 9.327 9.415 9.327 9.327 7,613 9.3269 0.00%
2022-05-10 0 12.68 12.68 12.72 12.62 12.82 17,294 219,061 12.667 9.327 9.327 9.356 9.283 9.430 23,511 9.3173 -1.25%
2022-05-06 0 12.84 12.66 12.86 12.62 12.84 82,630 1,047,236 12.674 9.445 9.312 9.459 9.283 9.445 112,336 9.3224 0.00%
2022-05-05 0 12.84 12.80 12.84 12.62 12.86 58,400 746,848 12.788 9.445 9.415 9.445 9.283 9.459 79,395 9.4067 -0.47%
2022-05-04 0 12.90 12.86 12.90 12.84 12.98 14,425 185,407 12.853 9.489 9.459 9.489 9.445 9.548 19,611 9.4543 -0.77%
2022-05-03 0 13.00 12.98 13.00 12.80 13.10 16,800 218,160 12.986 9.562 9.548 9.562 9.415 9.636 22,840 9.5518 0.00%
2022-04-29 0 13.00 12.88 13.00 12.88 13.00 30,400 392,512 12.912 9.562 9.474 9.562 9.474 9.562 41,329 9.4973 0.00%
2022-04-28 0 13.00 12.90 13.10 12.94 13.00 14,100 182,968 12.976 9.562 9.489 9.636 9.518 9.562 19,169 9.5450 0.78%
2022-04-27 0 12.90 12.82 12.90 12.80 12.90 41,600 534,216 12.842 9.489 9.430 9.489 9.415 9.489 56,555 9.4459 -0.46%
2022-04-26 0 12.96 12.96 12.98 12.84 13.00 21,903 282,628 12.904 9.533 9.533 9.548 9.445 9.562 29,777 9.4914 0.15%
2022-04-25 0 12.94 12.92 12.98 12.92 13.12 14,800 192,376 12.998 9.518 9.503 9.548 9.503 9.651 20,121 9.5611 -1.37%
2022-04-22 0 13.12 13.10 13.12 13.10 13.20 37,600 493,960 13.137 9.651 9.636 9.651 9.636 9.709 51,117 9.6632 -0.30%
2022-04-21 0 13.16 13.06 13.16 13.00 13.32 43,200 566,712 13.118 9.680 9.606 9.680 9.562 9.798 58,731 9.6493 -1.20%
2022-04-20 0 13.32 13.18 13.32 13.12 13.38 60,800 804,912 13.239 9.798 9.695 9.798 9.651 9.842 82,658 9.7379 1.22%
2022-04-19 0 13.16 13.08 13.16 13.00 13.20 81,672 1,074,669 13.158 9.680 9.621 9.680 9.562 9.709 111,033 9.6788 0.30%
2022-04-14 0 13.12 13.00 13.12 12.98 13.12 62,400 815,728 13.073 9.651 9.562 9.651 9.548 9.651 84,833 9.6157 1.39%
2022-04-13 0 12.94 12.94 13.10 12.94 13.18 17,200 225,608 13.117 9.518 9.518 9.636 9.518 9.695 23,383 9.6482 -1.82%
2022-04-12 0 13.18 13.08 13.18 12.78 13.20 149,600 1,961,112 13.109 9.695 9.621 9.695 9.400 9.709 203,382 9.6425 1.85%
2022-04-11 0 12.94 12.82 12.94 12.76 12.94 53,600 687,824 12.833 9.518 9.430 9.518 9.386 9.518 72,869 9.4391 0.00%
2022-04-08 0 12.94 12.90 12.94 12.90 13.00 11,773 152,001 12.911 9.518 9.489 9.518 9.489 9.562 16,005 9.4968 0.00%
2022-04-07 0 12.94 12.94 12.96 12.94 13.06 42,683 554,590 12.993 9.518 9.518 9.533 9.518 9.606 58,028 9.5573 -0.15%
2022-04-06 0 12.96 12.86 13.06 12.86 12.96 84,800 1,096,120 12.926 9.533 9.459 9.606 9.459 9.533 115,286 9.5078 0.31%
2022-04-04 0 12.92 12.90 12.92 12.80 13.00 96,881 1,252,444 12.928 9.503 9.489 9.503 9.415 9.562 131,710 9.5091 0.00%
2022-04-01 0 12.92 12.78 12.92 12.80 12.98 36,000 462,944 12.860 9.503 9.400 9.503 9.415 9.548 48,942 9.4590 1.25%
2022-03-31 0 12.76 12.68 12.76 12.70 12.86 75,200 958,792 12.750 9.386 9.327 9.386 9.342 9.459 102,235 9.3783 -0.62%
2022-03-30 0 12.84 12.82 12.84 12.82 12.96 74,850 965,896 12.904 9.445 9.430 9.445 9.430 9.533 101,759 9.4920 0.31%
2022-03-29 0 12.80 12.80 12.90 12.80 13.10 34,574 446,002 12.900 9.415 9.415 9.489 9.415 9.636 47,004 9.4887 -0.78%
2022-03-28 0 12.90 12.88 12.90 12.88 13.00 17,600 227,064 12.901 9.489 9.474 9.489 9.474 9.562 23,927 9.4898 0.00%
2022-03-25 0 12.90 12.88 12.90 12.82 13.08 62,400 811,296 13.002 9.489 9.474 9.489 9.430 9.621 84,833 9.5634 -1.83%
2022-03-24 0 13.14 13.04 13.14 13.02 13.20 36,000 470,200 13.061 9.665 9.592 9.665 9.577 9.709 48,942 9.6073 0.15%
2022-03-23 0 13.12 13.10 13.12 12.80 13.18 172,297 2,253,777 13.081 9.651 9.636 9.651 9.415 9.695 234,239 9.6217 0.77%
2022-03-22 0 13.02 12.94 13.02 12.82 13.02 61,600 799,928 12.986 9.577 9.518 9.577 9.430 9.577 83,746 9.5519 0.31%
2022-03-21 0 12.98 12.86 13.00 12.70 13.00 136,880 1,769,400 12.927 9.548 9.459 9.562 9.342 9.562 186,089 9.5084 2.20%
2022-03-18 0 12.70 12.70 12.78 12.50 12.84 158,400 2,019,544 12.750 9.342 9.342 9.400 9.195 9.445 215,346 9.3782 2.42%
2022-03-17 0 12.40 12.32 12.40 12.28 12.44 54,006 666,816 12.347 9.121 9.062 9.121 9.033 9.150 73,421 9.0820 0.98%
2022-03-16 0 12.28 12.28 12.30 12.14 12.38 61,283 749,555 12.231 9.033 9.033 9.047 8.930 9.106 83,315 8.9967 -0.49%
2022-03-15 0 12.34 12.14 12.36 12.14 12.42 97,200 1,188,376 12.226 9.077 8.930 9.092 8.930 9.136 132,144 8.9930 -1.28%
2022-03-14 0 12.50 12.24 12.50 12.22 12.50 37,600 466,808 12.415 9.195 9.003 9.195 8.989 9.195 51,117 9.1321 -2.50%
2022-03-11 0 12.82 12.50 12.84 12.22 12.82 43,212 534,924 12.379 9.430 9.195 9.445 8.989 9.430 58,747 9.1056 2.23%
2022-03-10 0 12.54 12.34 12.54 12.34 12.68 10,400 130,192 12.518 9.224 9.077 9.224 9.077 9.327 14,139 9.2081 1.95%
2022-03-09 0 12.30 12.30 12.34 12.18 12.40 112,400 1,375,336 12.236 9.047 9.047 9.077 8.959 9.121 152,808 9.0004 -0.49%
2022-03-08 0 12.36 12.28 12.36 12.28 12.46 17,200 212,848 12.375 9.092 9.033 9.092 9.033 9.165 23,383 9.1025 -0.16%
2022-03-07 0 12.38 12.30 12.38 12.26 12.50 52,553 649,305 12.355 9.106 9.047 9.106 9.018 9.195 71,446 9.0880 -1.75%
2022-03-04 0 12.60 12.42 12.60 12.50 12.60 24,810 312,167 12.582 9.268 9.136 9.268 9.195 9.268 33,729 9.2551 -0.63%
2022-03-03 0 12.68 12.68 12.74 12.52 12.74 29,844 379,273 12.709 9.327 9.327 9.371 9.209 9.371 40,573 9.3479 0.63%
2022-03-02 0 12.60 12.58 12.60 12.42 12.60 40,800 510,808 12.520 9.268 9.253 9.268 9.136 9.268 55,468 9.2091 0.80%
2022-03-01 0 12.50 12.42 12.50 12.40 12.56 25,600 318,952 12.459 9.195 9.136 9.195 9.121 9.239 34,803 9.1644 -0.32%
2022-02-28 0 12.54 12.54 12.66 12.50 12.68 26,167 328,736 12.563 9.224 9.224 9.312 9.195 9.327 35,574 9.2409 -1.26%
2022-02-25 0 12.70 12.58 12.70 12.58 12.70 22,400 282,808 12.625 9.342 9.253 9.342 9.253 9.342 30,453 9.2867 0.63%
2022-02-24 0 12.62 12.58 12.62 12.58 12.78 47,434 598,275 12.613 9.283 9.253 9.283 9.253 9.400 64,487 9.2775 -1.25%
2022-02-23 0 12.78 12.76 12.78 12.62 12.80 36,000 456,864 12.691 9.400 9.386 9.400 9.283 9.415 48,942 9.3348 0.63%
2022-02-22 0 12.70 12.60 12.70 12.60 12.84 27,600 350,888 12.713 9.342 9.268 9.342 9.268 9.445 37,522 9.3514 -0.16%
2022-02-21 0 12.72 12.68 12.72 12.68 13.02 73,200 933,624 12.754 9.356 9.327 9.356 9.327 9.577 99,516 9.3817 -1.40%
2022-02-18 0 12.90 12.88 12.90 12.86 13.06 14,861 191,610 12.893 9.489 9.474 9.489 9.459 9.606 20,204 9.4840 -0.77%
2022-02-17 0 13.00 13.00 13.02 12.84 13.00 17,200 222,104 12.913 9.562 9.562 9.577 9.445 9.562 23,383 9.4983 0.15%
2022-02-16 0 12.98 12.92 12.98 12.92 13.08 47,600 618,408 12.992 9.548 9.503 9.548 9.503 9.621 64,712 9.5562 -0.15%
2022-02-15 0 13.00 12.98 13.00 12.88 13.04 31,200 402,640 12.905 9.562 9.548 9.562 9.474 9.592 42,417 9.4925 -0.15%
2022-02-14 0 13.02 12.92 13.04 12.88 13.06 18,294 237,225 12.967 9.577 9.503 9.592 9.474 9.606 24,871 9.5383 -0.46%
2022-02-11 0 13.08 12.98 13.10 12.88 13.10 40,400 523,080 12.948 9.621 9.548 9.636 9.474 9.636 54,924 9.5237 -0.15%
2022-02-10 0 13.10 13.04 13.10 13.00 13.10 96,913 1,262,299 13.025 9.636 9.592 9.636 9.562 9.636 131,754 9.5807 0.00%
2022-02-09 0 13.10 13.00 13.10 13.00 13.14 26,800 351,312 13.109 9.636 9.562 9.636 9.562 9.665 36,435 9.6422 0.15%
2022-02-08 0 13.08 13.06 13.08 12.98 13.10 47,200 615,456 13.039 9.621 9.606 9.621 9.548 9.636 64,169 9.5912 0.31%
2022-02-07 0 13.04 13.16 13.18 13.02 13.20 40,800 533,064 13.065 9.592 9.680 9.695 9.577 9.709 55,468 9.6103 -1.21%
2022-02-04 0 13.20 13.14 13.20 13.00 13.20 60,431 793,616 13.133 9.709 9.665 9.709 9.562 9.709 82,156 9.6598 1.54%
2022-01-31 0 13.00 12.88 13.00 12.84 13.02 4,400 57,040 12.964 9.562 9.474 9.562 9.445 9.577 5,982 9.5356 -0.15%
2022-01-28 0 13.02 12.90 13.10 12.88 13.06 28,847 374,367 12.978 9.577 9.489 9.636 9.474 9.606 39,218 9.5459 0.77%
2022-01-27 0 12.92 12.86 13.08 12.78 12.92 75,600 969,600 12.825 9.503 9.459 9.621 9.400 9.503 102,779 9.4339 1.10%
2022-01-26 0 12.78 12.72 12.80 12.70 12.80 9,600 122,560 12.767 9.400 9.356 9.415 9.342 9.415 13,051 9.3907 0.00%
2022-01-25 0 12.78 12.70 12.78 12.68 12.80 26,000 330,880 12.726 9.400 9.342 9.400 9.327 9.415 35,347 9.3609 0.00%
2022-01-24 0 12.78 12.72 12.80 12.70 12.80 23,200 295,520 12.738 9.400 9.356 9.415 9.342 9.415 31,541 9.3695 -0.31%
2022-01-21 0 12.82 12.74 12.82 12.72 12.82 14,981 191,312 12.770 9.430 9.371 9.430 9.356 9.430 20,367 9.3934 0.79%
2022-01-20 0 12.72 12.72 12.80 12.70 12.90 89,200 1,140,300 12.784 9.356 9.356 9.415 9.342 9.489 121,268 9.4032 -1.40%
2022-01-19 0 12.90 12.82 12.90 12.80 12.92 45,600 587,520 12.884 9.489 9.430 9.489 9.415 9.503 61,993 9.4771 0.00%
2022-01-18 0 12.90 12.80 12.90 12.82 12.98 29,600 380,512 12.855 9.489 9.415 9.489 9.430 9.548 40,241 9.4557 0.16%
2022-01-17 0 12.88 12.84 12.88 12.80 12.88 7,600 97,648 12.848 9.474 9.445 9.474 9.415 9.474 10,332 9.4508 0.00%
2022-01-14 0 12.88 12.82 12.90 12.60 12.88 13,428 170,974 12.733 9.474 9.430 9.489 9.268 9.474 18,255 9.3657 0.47%
2022-01-13 0 12.82 12.82 12.86 12.64 12.82 7,600 97,280 12.800 9.430 9.430 9.459 9.298 9.430 10,332 9.4152 -0.47%
2022-01-12 0 12.88 12.80 12.90 12.78 12.90 19,000 243,808 12.832 9.474 9.415 9.489 9.400 9.489 25,831 9.4387 -0.16%
2022-01-11 0 12.90 12.90 12.98 12.74 12.96 30,000 385,112 12.837 9.489 9.489 9.548 9.371 9.533 40,785 9.4425 0.00%
2022-01-10 0 12.90 12.74 12.92 12.72 12.90 91,600 1,171,632 12.791 9.489 9.371 9.503 9.356 9.489 124,531 9.4084 0.94%
2022-01-07 0 12.78 12.70 12.78 12.70 12.78 15,722 200,151 12.731 9.400 9.342 9.400 9.342 9.400 21,374 9.3642 0.00%
2022-01-06 0 12.78 12.66 12.78 12.64 12.94 24,800 316,392 12.758 9.400 9.312 9.400 9.298 9.518 33,716 9.3841 -0.93%
2022-01-05 0 12.90 12.74 12.88 12.60 12.98 39,200 498,856 12.726 9.489 9.371 9.474 9.268 9.548 53,293 9.3607 1.10%
2022-01-04 0 12.76 12.68 12.82 12.52 12.76 20,400 258,816 12.687 9.386 9.327 9.430 9.209 9.386 27,734 9.3321 0.00%
2022-01-03 0 12.76 12.60 12.76 12.44 12.76 48,521 610,656 12.585 9.386 9.268 9.386 9.150 9.386 65,965 9.2573 -0.31%
2021-12-31 0 12.80 12.68 12.80 12.54 12.80 17,600 223,016 12.671 9.415 9.327 9.415 9.224 9.415 23,927 9.3206 1.59%
2021-12-30 0 12.60 12.54 12.60 12.40 12.80 91,885 1,161,270 12.638 9.268 9.224 9.268 9.121 9.415 124,918 9.2963 1.78%
2021-12-29 0 12.38 12.34 12.38 12.22 12.40 49,600 612,032 12.339 9.106 9.077 9.106 8.989 9.121 67,431 9.0764 0.16%
2021-12-28 0 12.36 12.36 12.40 12.20 12.44 71,601 880,252 12.294 9.092 9.092 9.121 8.974 9.150 97,342 9.0429 -0.32%
2021-12-24 0 12.40 12.32 12.48 12.32 12.40 9,600 118,880 12.383 9.121 9.062 9.180 9.062 9.121 13,051 9.1087 0.00%
2021-12-23 0 12.40 12.34 12.40 12.30 12.40 34,000 420,176 12.358 9.121 9.077 9.121 9.047 9.121 46,223 9.0902 -0.32%
2021-12-22 0 12.44 12.36 12.44 12.32 12.50 28,400 353,944 12.463 9.150 9.092 9.150 9.062 9.195 38,610 9.1672 -0.80%
2021-12-21 0 12.54 12.30 12.54 12.28 12.54 106,512 1,311,376 12.312 9.224 9.047 9.224 9.033 9.224 144,804 9.0562 1.62%
2021-12-20 0 12.34 12.32 12.48 12.34 12.40 81,600 1,010,248 12.380 9.077 9.062 9.180 9.077 9.121 110,936 9.1066 0.00%
2021-12-17 0 12.34 12.34 12.58 12.34 12.60 166,920 2,069,624 12.399 9.077 9.077 9.253 9.077 9.268 226,929 9.1202 -1.44%
2021-12-16 0 12.52 12.50 12.52 12.48 12.60 91,560 1,145,685 12.513 9.209 9.195 9.209 9.180 9.268 124,476 9.2040 -0.63%
2021-12-15 0 12.60 12.56 12.64 12.56 12.74 45,912 578,324 12.596 9.268 9.239 9.298 9.239 9.371 62,418 9.2654 0.48%
2021-12-14 0 12.54 12.54 12.60 12.50 12.80 127,413 1,601,564 12.570 9.224 9.224 9.268 9.195 9.415 173,219 9.2459 -1.42%
2021-12-13 0 12.72 12.70 12.80 12.68 12.88 182,800 2,335,952 12.779 9.356 9.342 9.415 9.327 9.474 248,517 9.3995 -1.40%
2021-12-10 0 12.90 12.86 12.90 12.82 12.94 57,558 741,625 12.885 9.489 9.459 9.489 9.430 9.518 78,250 9.4776 -0.46%
2021-12-09 0 12.96 12.90 12.96 12.80 12.96 97,082 1,252,078 12.897 9.533 9.489 9.533 9.415 9.533 131,983 9.4866 0.15%
2021-12-08 0 12.94 12.92 12.94 12.94 12.98 40,000 518,400 12.960 9.518 9.503 9.518 9.518 9.548 54,380 9.5329 0.00%
2021-12-07 0 12.94 12.94 13.00 12.90 13.04 61,713 801,625 12.990 9.518 9.518 9.562 9.489 9.592 83,899 9.5546 -0.31%
2021-12-06 0 12.98 12.92 13.00 12.98 13.06 43,776 569,234 13.003 9.548 9.503 9.562 9.548 9.606 59,514 9.5648 -0.15%
2021-12-03 0 13.00 13.00 13.06 12.90 13.00 21,200 274,896 12.967 9.562 9.562 9.606 9.489 9.562 28,822 9.5379 0.78%
2021-12-02 0 12.90 12.88 12.90 12.86 12.94 32,800 423,112 12.900 9.489 9.474 9.489 9.459 9.518 44,592 9.4886 -0.31%
2021-12-01 0 12.94 12.90 12.94 12.90 13.00 31,600 408,384 12.924 9.518 9.489 9.518 9.489 9.562 42,960 9.5061 -1.07%
2021-11-30 0 13.08 12.96 13.08 12.92 13.14 76,400 991,016 12.971 9.621 9.533 9.621 9.503 9.665 103,866 9.5413 0.77%
2021-11-29 0 12.98 12.98 13.00 12.98 13.00 111,600 1,449,632 12.990 9.548 9.548 9.562 9.548 9.562 151,721 9.5546 -0.46%
2021-11-26 0 13.04 13.04 13.08 13.02 13.10 62,000 808,912 13.047 9.592 9.592 9.621 9.577 9.636 84,289 9.5969 -0.46%
2021-11-25 0 13.10 13.08 13.10 13.04 13.10 16,400 214,664 13.089 9.636 9.621 9.636 9.592 9.636 22,296 9.6280 0.46%
2021-11-24 0 13.04 13.04 13.12 13.04 13.12 57,600 754,160 13.093 9.592 9.592 9.651 9.592 9.651 78,307 9.6308 -1.95%
2021-11-23 0 13.30 13.16 13.30 13.10 13.30 21,937 288,939 13.171 9.783 9.680 9.783 9.636 9.783 29,823 9.6883 1.37%
2021-11-22 0 13.12 13.12 13.18 13.10 13.30 54,800 719,216 13.124 9.651 9.651 9.695 9.636 9.783 74,501 9.6538 0.31%
2021-11-19 0 13.08 13.06 13.08 13.02 13.18 74,572 972,866 13.046 9.621 9.606 9.621 9.577 9.695 101,381 9.5961 0.00%
2021-11-18 0 13.08 13.06 13.08 13.06 13.38 14,431 188,721 13.077 9.621 9.606 9.621 9.606 9.842 19,619 9.6193 0.31%
2021-11-17 0 13.04 13.04 13.12 13.04 13.16 49,600 650,168 13.108 9.592 9.592 9.651 9.592 9.680 67,431 9.6419 -0.31%
2021-11-16 0 13.08 13.04 13.08 13.00 13.14 163,261 2,130,856 13.052 9.621 9.592 9.621 9.562 9.665 221,954 9.6004 0.15%
2021-11-15 0 13.06 13.04 13.06 13.04 13.06 97,634 1,273,359 13.042 9.606 9.592 9.606 9.592 9.606 132,734 9.5933 0.15%
2021-11-12 0 13.04 13.02 13.04 13.02 13.12 37,200 485,808 13.059 9.592 9.577 9.592 9.577 9.651 50,574 9.6060 -0.46%
2021-11-11 0 13.10 13.06 13.08 13.04 13.10 32,000 418,856 13.089 9.636 9.606 9.621 9.592 9.636 43,504 9.6280 0.00%
2021-11-10 0 13.10 13.10 13.16 13.08 13.18 14,000 183,768 13.126 9.636 9.636 9.680 9.621 9.695 19,033 9.6552 -0.30%
2021-11-09 0 13.14 13.14 13.22 13.14 13.20 13,600 179,000 13.162 9.665 9.665 9.724 9.665 9.709 18,489 9.6813 0.15%
2021-11-08 0 13.12 13.04 13.12 13.04 13.28 46,825 614,626 13.126 9.651 9.592 9.651 9.592 9.768 63,659 9.6550 0.31%
2021-11-05 0 13.08 13.08 13.16 13.04 13.16 106,111 1,393,181 13.129 9.621 9.621 9.680 9.592 9.680 144,258 9.6575 -0.61%
2021-11-04 0 13.16 13.16 13.24 13.14 13.22 9,600 126,696 13.198 9.680 9.680 9.739 9.665 9.724 13,051 9.7076 -0.30%
2021-11-03 0 13.20 13.18 13.20 13.14 13.20 56,800 748,544 13.179 9.709 9.695 9.709 9.665 9.709 77,220 9.6937 0.46%
2021-11-02 0 13.14 13.14 13.16 13.14 13.18 101,960 1,339,853 13.141 9.665 9.665 9.680 9.665 9.695 138,615 9.6660 -0.30%
2021-11-01 0 13.18 13.18 13.20 13.16 13.18 6,400 84,280 13.169 9.695 9.695 9.709 9.680 9.695 8,701 9.6864 0.00%
2021-10-29 0 13.18 13.14 13.18 13.12 13.24 52,390 690,404 13.178 9.695 9.665 9.695 9.651 9.739 71,224 9.6934 0.46%
2021-10-28 0 13.12 13.12 13.22 13.12 13.26 73,600 972,736 13.217 9.651 9.651 9.724 9.651 9.754 100,060 9.7216 -1.20%
2021-10-27 0 13.28 13.28 13.36 13.18 13.38 16,800 223,592 13.309 9.768 9.768 9.827 9.695 9.842 22,840 9.7896 0.00%
2021-10-26 0 13.28 13.22 13.28 13.26 13.38 42,983 571,000 13.284 9.768 9.724 9.768 9.754 9.842 58,436 9.7714 0.15%
2021-10-25 0 13.26 13.26 13.30 13.26 13.44 55,357 738,889 13.348 9.754 9.754 9.783 9.754 9.886 75,258 9.8181 0.30%
2021-10-22 0 13.22 13.22 13.26 13.20 13.26 12,000 158,744 13.229 9.724 9.724 9.754 9.709 9.754 16,314 9.7305 -0.30%
2021-10-21 0 13.26 13.22 13.30 13.20 13.30 27,600 366,480 13.278 9.754 9.724 9.783 9.709 9.783 37,522 9.7670 0.45%
2021-10-20 0 13.20 13.20 13.30 13.18 13.22 39,328 518,932 13.195 9.709 9.709 9.783 9.695 9.724 53,467 9.7057 0.00%
2021-10-19 0 13.20 13.18 13.26 13.20 13.26 46,000 607,632 13.209 9.709 9.695 9.754 9.709 9.754 62,537 9.7163 0.15%
2021-10-18 0 13.18 13.16 13.28 13.16 13.30 36,800 488,376 13.271 9.695 9.680 9.768 9.680 9.783 50,030 9.7617 -0.30%
2021-10-15 0 13.22 13.22 13.26 13.04 13.40 93,633 1,237,711 13.219 9.724 9.724 9.754 9.592 9.857 127,295 9.7232 -0.60%
2021-10-12 0 13.30 13.24 13.30 13.20 13.38 25,200 335,200 13.302 9.783 9.739 9.783 9.709 9.842 34,260 9.7841 -1.04%
2021-10-11 0 13.44 13.38 13.44 13.34 13.60 55,668 747,051 13.420 9.886 9.842 9.886 9.812 10.00 75,681 9.8711 0.00%
2021-10-08 0 13.44 13.40 13.44 13.44 13.58 23,838 321,506 13.487 9.886 9.857 9.886 9.886 9.989 32,408 9.9206 -0.44%
2021-10-07 0 13.50 13.36 13.52 13.36 13.58 18,420 247,681 13.446 9.930 9.827 9.945 9.827 9.989 25,042 9.8906 1.05%
2021-10-06 0 13.36 13.28 13.38 13.28 13.40 37,501 500,413 13.344 9.827 9.768 9.842 9.768 9.857 50,983 9.8153 0.15%
2021-10-05 0 13.34 13.30 13.54 13.30 13.70 15,265 204,464 13.394 9.812 9.783 9.960 9.783 10.08 20,753 9.8523 -0.45%
2021-10-04 0 13.40 13.30 13.40 13.30 13.54 24,400 327,784 13.434 9.857 9.783 9.857 9.783 9.960 33,172 9.8814 -1.47%
2021-09-30 0 13.60 13.28 13.66 13.26 13.60 31,707 422,836 13.336 10.00 9.768 10.05 9.754 10.00 43,106 9.8093 2.26%
2021-09-29 0 13.30 13.26 13.28 13.24 13.34 26,400 349,976 13.257 9.783 9.754 9.768 9.739 9.812 35,891 9.7511 -0.45%
2021-09-28 0 13.36 13.24 13.32 13.20 13.50 25,600 339,904 13.278 9.827 9.739 9.798 9.709 9.930 34,803 9.7664 1.06%
2021-09-27 0 13.22 13.22 13.24 13.10 13.30 34,409 454,406 13.206 9.724 9.724 9.739 9.636 9.783 46,779 9.7138 -0.60%
2021-09-24 0 13.30 13.28 13.36 13.30 13.40 71,620 955,791 13.345 9.783 9.768 9.827 9.783 9.857 97,368 9.8163 -0.60%
2021-09-23 0 13.38 13.38 13.42 13.30 13.50 30,800 412,496 13.393 9.842 9.842 9.871 9.783 9.930 41,873 9.8512 -0.59%
2021-09-21 0 13.46 13.38 13.46 13.36 14.00 49,738 675,176 13.575 9.901 9.842 9.901 9.827 10.30 67,619 9.9850 0.90%
2021-09-20 0 13.34 13.34 13.44 13.26 13.82 138,997 1,861,171 13.390 9.812 9.812 9.886 9.754 10.17 188,967 9.8492 -4.17%
2021-09-17 0 13.92 13.90 13.92 13.84 14.16 48,000 666,440 13.884 10.24 10.22 10.24 10.18 10.42 65,256 10.213 0.00%
2021-09-16 0 13.92 13.90 13.92 13.80 14.00 68,800 957,440 13.916 10.24 10.22 10.24 10.15 10.30 93,534 10.236 -0.57%
2021-09-15 0 14.00 13.98 14.02 13.98 14.04 129,600 1,814,880 14.004 10.30 10.28 10.31 10.28 10.33 176,192 10.301 -0.43%
2021-09-14 0 14.06 14.04 14.06 14.06 14.18 141,395 1,992,722 14.093 10.34 10.33 10.34 10.34 10.43 192,227 10.366 -0.85%
2021-09-13 0 14.18 14.16 14.20 14.18 14.22 34,450 489,136 14.198 10.43 10.42 10.44 10.43 10.46 46,835 10.444 -0.28%
2021-09-10 0 14.22 14.22 14.28 14.20 14.28 21,600 307,352 14.229 10.46 10.46 10.50 10.44 10.50 29,365 10.467 -0.42%
2021-09-09 0 14.28 14.22 14.28 - - 200 2,816 14.080 10.50 10.46 10.50 - - 272 10.357 0.00%
2021-09-08 0 14.28 14.22 14.28 14.22 14.40 31,200 445,504 14.279 10.50 10.46 10.50 10.46 10.59 42,417 10.503 0.42%
2021-09-07 0 14.22 14.22 14.30 14.16 14.32 54,187 772,654 14.259 10.46 10.46 10.52 10.42 10.53 73,667 10.488 -0.56%
2021-09-06 0 14.30 14.24 14.30 14.22 14.30 14,400 205,488 14.270 10.52 10.47 10.52 10.46 10.52 19,577 10.496 -0.42%
2021-09-03 0 14.36 14.22 14.38 14.28 14.50 16,800 241,840 14.395 10.56 10.46 10.58 10.50 10.67 22,840 10.589 -0.55%
2021-09-02 0 14.44 14.22 14.44 14.20 14.50 13,630 197,263 14.473 10.62 10.46 10.62 10.44 10.67 18,530 10.646 -0.14%
2021-09-01 0 14.46 14.36 14.46 14.36 14.48 2,561 36,778 14.361 10.64 10.56 10.64 10.56 10.65 3,482 10.563 0.70%
2021-08-31 0 14.36 14.24 14.38 14.22 14.50 100,200 1,441,260 14.384 10.56 10.47 10.58 10.46 10.67 136,222 10.580 -0.42%
2021-08-30 0 14.42 14.42 14.68 14.20 14.42 52,000 745,240 14.332 10.61 10.61 10.80 10.44 10.61 70,694 10.542 0.84%
2021-08-27 0 14.30 14.26 14.32 14.26 14.30 11,600 165,600 14.276 10.52 10.49 10.53 10.49 10.52 15,770 10.501 0.00%
2021-08-26 0 14.30 14.26 14.34 14.24 14.30 28,800 411,040 14.272 10.52 10.49 10.55 10.47 10.52 39,154 10.498 0.42%
2021-08-25 0 14.24 14.18 14.26 14.14 14.28 34,800 495,168 14.229 10.47 10.43 10.49 10.40 10.50 47,311 10.466 -0.28%
2021-08-24 0 14.28 14.24 14.30 14.28 14.32 7,791 111,432 14.303 10.50 10.47 10.52 10.50 10.53 10,592 10.520 -0.56%
2021-08-23 0 14.36 14.36 14.38 14.20 14.54 55,738 798,413 14.324 10.56 10.56 10.58 10.44 10.70 75,776 10.536 1.13%
2021-08-20 0 14.20 14.18 14.20 14.16 14.46 141,702 2,020,037 14.256 10.44 10.43 10.44 10.42 10.64 192,645 10.486 -2.20%
2021-08-19 0 14.52 14.48 14.56 14.48 14.56 8,837 128,492 14.540 10.68 10.65 10.71 10.65 10.71 12,014 10.695 -0.68%
2021-08-18 0 14.62 14.56 14.62 14.56 14.62 20,800 303,232 14.578 10.75 10.71 10.75 10.71 10.75 28,278 10.723 0.41%
2021-08-17 0 14.56 14.52 14.58 14.50 14.72 21,250 309,747 14.576 10.71 10.68 10.72 10.67 10.83 28,889 10.722 0.14%
2021-08-16 0 14.54 14.58 14.70 14.50 14.66 20,000 291,392 14.570 10.70 10.72 10.81 10.67 10.78 27,190 10.717 0.28%
2021-08-13 0 14.50 14.46 14.50 14.46 14.64 14,400 209,704 14.563 10.67 10.64 10.67 10.64 10.77 19,577 10.712 -0.68%
2021-08-12 0 14.60 14.54 14.60 14.50 14.62 15,132 219,916 14.533 10.74 10.70 10.74 10.67 10.75 20,572 10.690 0.55%
2021-08-11 0 14.52 14.44 14.54 14.44 14.60 18,800 273,160 14.530 10.68 10.62 10.70 10.62 10.74 25,559 10.688 -0.41%
2021-08-10 0 14.58 14.50 14.58 14.44 14.58 20,408 295,379 14.474 10.72 10.67 10.72 10.62 10.72 27,745 10.646 0.28%
2021-08-09 0 14.54 14.54 14.56 14.54 14.70 32,312 473,472 14.653 10.70 10.70 10.71 10.70 10.81 43,928 10.778 -1.09%
2021-08-06 0 14.70 14.56 14.70 14.52 14.70 22,500 328,966 14.621 10.81 10.71 10.81 10.68 10.81 30,589 10.754 1.10%
2021-08-05 0 14.54 14.48 14.54 14.42 14.76 242,800 3,554,432 14.639 10.70 10.65 10.70 10.61 10.86 330,088 10.768 -0.41%
2021-08-04 0 14.60 14.50 14.60 14.32 14.60 57,200 827,200 14.462 10.74 10.67 10.74 10.53 10.74 77,764 10.637 0.69%
2021-08-03 0 14.50 14.36 14.50 14.22 14.50 89,188 1,284,951 14.407 10.67 10.56 10.67 10.46 10.67 121,252 10.597 0.00%
2021-08-02 0 14.50 14.44 14.50 14.36 14.58 40,630 586,916 14.445 10.67 10.62 10.67 10.56 10.72 55,237 10.625 0.00%
2021-07-30 0 14.50 14.50 14.60 14.48 14.60 50,000 726,096 14.522 10.67 10.67 10.74 10.65 10.74 67,975 10.682 -0.68%
2021-07-29 0 14.60 14.58 14.60 14.60 14.68 32,810 479,228 14.606 10.74 10.72 10.74 10.74 10.80 44,605 10.744 -0.14%
2021-07-28 0 14.62 14.52 14.66 14.50 14.80 63,372 924,863 14.594 10.75 10.68 10.78 10.67 10.89 86,155 10.735 -0.41%
2021-07-27 0 14.68 14.60 14.68 14.50 15.00 72,740 1,069,178 14.699 10.80 10.74 10.80 10.67 11.03 98,890 10.812 -0.81%
2021-07-26 0 14.80 14.80 14.88 14.78 15.08 254,000 3,800,472 14.962 10.89 10.89 10.95 10.87 11.09 345,314 11.006 -0.67%
2021-07-23 0 14.90 14.84 14.90 14.84 15.00 15,200 226,200 14.882 10.96 10.92 10.96 10.92 11.03 20,664 10.946 0.13%
2021-07-22 0 14.88 14.88 14.94 14.88 14.94 44,432 662,238 14.905 10.95 10.95 10.99 10.95 10.99 60,406 10.963 0.00%
2021-07-21 0 14.88 14.82 14.88 14.68 14.92 78,622 1,167,845 14.854 10.95 10.90 10.95 10.80 10.97 106,887 10.926 -0.27%
2021-07-20 0 14.92 14.90 14.92 14.88 15.00 90,400 1,347,992 14.911 10.97 10.96 10.97 10.95 11.03 122,899 10.968 -0.53%
2021-07-19 0 15.00 15.00 15.18 14.98 15.18 47,600 714,432 15.009 11.03 11.03 11.17 11.02 11.17 64,712 11.040 -1.19%
2021-07-16 0 15.18 15.04 15.18 15.00 15.20 12,508 188,499 15.070 11.17 11.06 11.17 11.03 11.18 17,005 11.085 -0.13%
2021-07-15 0 15.20 15.10 15.20 15.10 15.20 60,428 914,661 15.136 11.18 11.11 11.18 11.11 11.18 82,152 11.134 0.66%
2021-07-14 0 15.10 15.02 15.10 15.00 15.12 20,401 307,383 15.067 11.11 11.05 11.11 11.03 11.12 27,735 11.083 -0.13%
2021-07-13 0 15.12 15.06 15.12 15.06 15.14 21,152 319,267 15.094 11.12 11.08 11.12 11.08 11.14 28,756 11.103 0.67%
2021-07-12 0 15.02 15.00 15.02 15.00 15.26 60,400 914,488 15.141 11.05 11.03 11.05 11.03 11.22 82,114 11.137 0.13%
2021-07-09 0 15.00 14.98 15.14 14.90 15.20 145,143 2,181,466 15.030 11.03 11.02 11.14 10.96 11.18 197,323 11.055 -1.32%
2021-07-08 0 15.20 15.10 15.20 15.10 15.40 106,352 1,614,819 15.184 11.18 11.11 11.18 11.11 11.33 144,586 11.169 -1.30%
2021-07-07 0 15.40 15.32 15.40 15.20 15.46 83,200 1,277,504 15.355 11.33 11.27 11.33 11.18 11.37 113,111 11.294 1.18%
2021-07-06 0 15.22 15.18 15.22 15.18 15.22 26,400 401,232 15.198 11.20 11.17 11.20 11.17 11.20 35,891 11.179 0.00%
2021-07-05 0 15.22 15.22 15.24 15.18 15.26 68,001 1,034,351 15.211 11.20 11.20 11.21 11.17 11.22 92,448 11.188 0.40%
2021-07-02 0 15.16 15.04 15.16 15.00 15.20 94,400 1,426,912 15.116 11.15 11.06 11.15 11.03 11.18 128,337 11.118 -0.13%
2021-06-30 0 15.18 15.14 15.18 15.10 15.22 83,250 1,260,863 15.146 11.17 11.14 11.17 11.11 11.20 113,179 11.140 0.13%
2021-06-29 0 15.16 15.12 15.16 15.10 15.20 28,463 430,831 15.137 11.15 11.12 11.15 11.11 11.18 38,696 11.134 0.26%
2021-06-28 0 15.12 15.10 15.16 15.12 15.24 47,689 723,362 15.168 11.12 11.11 11.15 11.12 11.21 64,833 11.157 -0.40%
2021-06-25 0 15.18 15.14 15.18 15.06 15.18 44,100 667,812 15.143 11.17 11.14 11.17 11.08 11.17 59,954 11.139 0.26%
2021-06-24 0 15.14 15.12 15.14 15.14 15.26 58,747 892,097 15.185 11.14 11.12 11.14 11.14 11.22 79,867 11.170 -0.26%
2021-06-23 0 15.18 15.14 15.18 15.10 15.18 11,600 175,768 15.152 11.17 11.14 11.17 11.11 11.17 15,770 11.146 0.26%
2021-06-22 0 15.14 15.10 15.14 15.14 15.20 61,760 936,460 15.163 11.14 11.11 11.14 11.14 11.18 83,963 11.153 0.00%
2021-06-21 0 15.14 15.12 15.14 15.12 15.18 65,200 987,552 15.147 11.14 11.12 11.14 11.12 11.17 88,640 11.141 -0.79%
2021-06-18 0 15.26 15.20 15.26 15.12 15.28 12,000 182,696 15.225 11.22 11.18 11.22 11.12 11.24 16,314 11.199 0.13%
2021-06-17 0 15.24 15.16 15.24 15.12 15.24 59,729 906,246 15.173 11.21 11.15 11.21 11.12 11.21 81,202 11.160 0.00%
2021-06-16 0 15.24 15.18 15.24 15.14 15.32 34,116 519,935 15.240 11.21 11.17 11.21 11.14 11.27 46,381 11.210 -0.52%
2021-06-15 0 15.32 15.20 15.32 15.12 15.42 96,950 1,480,947 15.275 11.27 11.18 11.27 11.12 11.34 131,804 11.236 -0.65%
2021-06-11 0 15.42 15.42 15.46 15.40 15.58 168,800 2,604,664 15.430 11.34 11.34 11.37 11.33 11.46 229,484 11.350 -0.26%
2021-06-10 0 15.46 15.40 15.46 15.40 15.46 123,200 1,900,392 15.425 11.37 11.33 11.37 11.33 11.37 167,491 11.346 0.26%
2021-06-09 0 15.42 15.40 15.42 15.32 15.50 37,456 576,543 15.393 11.34 11.33 11.34 11.27 11.40 50,922 11.322 -0.26%
2021-06-08 0 15.46 15.44 15.46 15.40 15.48 42,000 647,872 15.426 11.37 11.36 11.37 11.33 11.39 57,099 11.346 0.26%
2021-06-07 0 15.42 15.42 15.54 15.42 15.54 36,831 569,385 15.459 11.34 11.34 11.43 11.34 11.43 50,072 11.371 -0.52%
2021-06-04 0 15.50 15.38 15.50 15.38 15.54 30,800 475,368 15.434 11.40 11.31 11.40 11.31 11.43 41,873 11.353 0.65%
2021-06-03 0 15.40 15.40 15.48 15.40 15.50 85,200 1,314,960 15.434 11.33 11.33 11.39 11.33 11.40 115,830 11.353 -0.26%
2021-06-02 0 15.44 15.44 15.48 15.44 15.68 86,800 1,342,688 15.469 11.36 11.36 11.39 11.36 11.53 118,005 11.378 0.00%
2021-06-01 0 15.44 15.44 15.50 15.44 15.50 47,200 730,288 15.472 11.36 11.36 11.40 11.36 11.40 64,169 11.381 -0.52%
2021-05-31 0 15.52 15.46 15.52 15.34 15.70 16,400 254,424 15.514 11.42 11.37 11.42 11.28 11.55 22,296 11.411 -1.15%
2021-05-28 0 15.70 15.66 15.70 15.58 15.70 88,800 1,391,384 15.669 11.55 11.52 11.55 11.46 11.55 120,724 11.525 0.64%
2021-05-27 0 15.60 15.60 15.66 15.60 15.66 8,400 131,112 15.609 11.47 11.47 11.52 11.47 11.52 11,420 11.481 -1.02%
2021-05-26 0 15.76 15.50 15.76 15.48 15.76 22,800 354,392 15.544 11.59 11.40 11.59 11.39 11.59 30,997 11.433 1.81%
2021-05-25 0 15.48 15.50 15.54 15.30 15.60 41,200 637,144 15.465 11.39 11.40 11.43 11.25 11.47 56,012 11.375 -0.51%
2021-05-24 0 15.56 15.50 15.56 15.50 15.62 50,876 791,717 15.562 11.45 11.40 11.45 11.40 11.49 69,166 11.447 -0.38%
2021-05-21 0 16.12 16.10 16.12 16.10 16.18 30,400 490,488 16.134 11.49 11.48 11.49 11.48 11.53 42,652 11.500 0.62%
2021-05-20 0 16.02 15.96 16.02 15.96 16.06 58,000 928,576 16.010 11.42 11.38 11.42 11.38 11.45 81,375 11.411 0.13%
2021-05-18 0 16.00 15.94 16.04 15.80 16.08 263,920 4,202,368 15.923 11.40 11.36 11.43 11.26 11.46 370,286 11.349 -0.37%
2021-05-17 0 16.06 16.02 16.10 16.04 16.20 42,800 687,736 16.069 11.45 11.42 11.48 11.43 11.55 60,049 11.453 -0.37%
2021-05-14 0 16.12 16.10 16.12 16.00 16.20 50,400 810,992 16.091 11.49 11.48 11.49 11.40 11.55 70,712 11.469 0.37%
2021-05-13 0 16.06 16.00 16.06 16.00 16.10 67,711 1,087,315 16.058 11.45 11.40 11.45 11.40 11.48 95,000 11.445 -0.50%
2021-05-12 0 16.14 16.10 16.14 16.08 16.20 63,286 1,020,237 16.121 11.50 11.48 11.50 11.46 11.55 88,792 11.490 -0.37%
2021-05-11 0 16.20 16.18 16.20 16.20 16.32 56,800 921,752 16.228 11.55 11.53 11.55 11.55 11.63 79,692 11.566 -0.74%
2021-05-10 0 16.32 16.28 16.32 16.26 16.40 45,600 745,000 16.338 11.63 11.60 11.63 11.59 11.69 63,978 11.645 1.12%
2021-05-07 0 16.14 16.12 16.20 16.14 16.22 104,572 1,693,449 16.194 11.50 11.49 11.55 11.50 11.56 146,717 11.542 -0.74%
2021-05-06 0 16.26 16.26 16.28 16.20 16.30 60,401 982,272 16.263 11.59 11.59 11.60 11.55 11.62 84,744 11.591 -0.37%
2021-05-05 0 16.32 16.34 16.36 16.08 16.40 86,400 1,412,744 16.351 11.63 11.65 11.66 11.46 11.69 121,221 11.654 0.25%
2021-05-04 0 16.28 16.20 16.28 16.10 16.28 21,636 350,861 16.217 11.60 11.55 11.60 11.48 11.60 30,356 11.558 0.99%
2021-05-03 0 16.12 16.08 16.12 16.10 16.26 64,400 1,039,000 16.134 11.49 11.46 11.49 11.48 11.59 90,355 11.499 -0.62%
2021-04-30 0 16.22 16.22 16.26 16.12 16.30 128,000 2,073,352 16.198 11.56 11.56 11.59 11.49 11.62 179,587 11.545 -0.25%
2021-04-29 0 16.26 16.20 16.26 16.06 16.26 77,200 1,247,184 16.155 11.59 11.55 11.59 11.45 11.59 108,313 11.515 1.25%
2021-04-28 0 16.06 16.04 16.26 16.06 16.50 183,616 3,002,011 16.349 11.45 11.43 11.59 11.45 11.76 257,617 11.653 -1.71%
2021-04-27 0 16.34 16.30 16.34 16.14 16.34 153,430 2,494,180 16.256 11.65 11.62 11.65 11.50 11.65 215,266 11.587 1.24%
2021-04-26 0 16.14 16.10 16.14 16.06 16.18 169,601 2,732,896 16.114 11.50 11.48 11.50 11.45 11.53 237,954 11.485 0.25%
2021-04-23 0 16.10 16.04 16.10 16.02 16.10 107,200 1,721,920 16.063 11.48 11.43 11.48 11.42 11.48 150,404 11.449 -0.12%
2021-04-22 0 16.12 16.06 16.12 16.00 16.12 56,400 905,640 16.057 11.49 11.45 11.49 11.40 11.49 79,130 11.445 0.12%
2021-04-21 0 16.10 16.08 16.12 16.02 16.12 110,081 1,769,937 16.078 11.48 11.46 11.49 11.42 11.49 154,446 11.460 -0.12%
2021-04-20 0 16.12 16.08 16.12 16.06 16.14 75,242 1,211,777 16.105 11.49 11.46 11.49 11.45 11.50 105,566 11.479 -0.12%
2021-04-19 0 16.14 16.06 16.14 15.92 16.14 135,096 2,169,006 16.055 11.50 11.45 11.50 11.35 11.50 189,543 11.443 1.38%
2021-04-16 0 15.92 15.90 15.92 15.82 15.92 89,600 1,424,040 15.893 11.35 11.33 11.35 11.28 11.35 125,711 11.328 0.63%
2021-04-15 0 15.82 15.80 15.86 15.80 15.94 61,270 971,789 15.861 11.28 11.26 11.30 11.26 11.36 85,963 11.305 0.00%
2021-04-14 0 15.82 15.82 15.84 15.80 15.84 140,800 2,226,376 15.812 11.28 11.28 11.29 11.26 11.29 197,546 11.270 0.51%
2021-04-13 0 15.74 15.68 15.74 15.46 15.76 130,800 2,048,496 15.661 11.22 11.18 11.22 11.02 11.23 183,515 11.163 1.81%
2021-04-12 0 15.46 15.42 15.46 15.40 15.60 44,031 680,241 15.449 11.02 10.99 11.02 10.98 11.12 61,777 11.011 -0.13%
2021-04-09 0 15.48 15.40 15.50 15.40 15.52 94,802 1,463,840 15.441 11.03 10.98 11.05 10.98 11.06 133,009 11.006 -0.26%
2021-04-08 0 15.52 15.50 15.52 15.40 15.56 56,813 879,420 15.479 11.06 11.05 11.06 10.98 11.09 79,710 11.033 0.78%
2021-04-07 0 15.40 15.40 15.50 15.36 15.62 98,400 1,521,864 15.466 10.98 10.98 11.05 10.95 11.13 138,057 11.023 -0.65%
2021-04-01 0 15.50 15.42 15.50 15.40 15.52 92,000 1,420,344 15.439 11.05 10.99 11.05 10.98 11.06 129,078 11.004 0.00%
2021-03-31 0 15.50 15.42 15.50 15.42 15.56 86,587 1,338,280 15.456 11.05 10.99 11.05 10.99 11.09 121,484 11.016 -0.39%
2021-03-30 0 15.56 15.54 15.58 15.46 15.66 145,600 2,258,896 15.514 11.09 11.08 11.10 11.02 11.16 204,280 11.058 1.04%
2021-03-29 0 15.40 15.38 15.44 15.40 15.50 41,600 642,000 15.433 10.98 10.96 11.00 10.98 11.05 58,366 11.000 -0.39%
2021-03-26 0 15.46 15.44 15.48 15.44 15.52 114,800 1,777,128 15.480 11.02 11.00 11.03 11.00 11.06 161,067 11.033 0.13%
2021-03-25 0 15.44 15.40 15.44 15.34 15.50 54,000 834,424 15.452 11.00 10.98 11.00 10.93 11.05 75,763 11.014 0.65%
2021-03-24 0 15.34 15.32 15.34 15.18 15.50 151,600 2,327,680 15.354 10.93 10.92 10.93 10.82 11.05 212,698 10.944 -1.03%
2021-03-23 0 15.50 15.50 15.60 15.42 15.60 72,670 1,129,357 15.541 11.05 11.05 11.12 10.99 11.12 101,958 11.077 -1.65%
2021-03-22 0 15.76 15.66 15.76 15.54 15.84 112,000 1,760,192 15.716 11.23 11.16 11.23 11.08 11.29 157,139 11.202 0.64%
2021-03-19 0 15.66 15.66 15.70 15.66 15.82 174,777 2,747,860 15.722 11.16 11.16 11.19 11.16 11.28 245,216 11.206 -0.89%
2021-03-18 0 15.80 15.76 15.80 15.76 15.96 120,000 1,899,712 15.831 11.26 11.23 11.26 11.23 11.38 168,363 11.283 0.25%
2021-03-17 0 15.76 15.74 15.76 15.60 16.38 330,102 5,236,105 15.862 11.23 11.22 11.23 11.12 11.67 463,141 11.306 1.16%
2021-03-16 0 15.58 15.50 15.58 14.78 15.60 190,719 2,877,297 15.087 11.10 11.05 11.10 10.53 11.12 267,583 10.753 3.32%
2021-03-15 0 15.08 14.94 15.08 14.92 15.12 56,000 842,880 15.051 10.75 10.65 10.75 10.63 10.78 78,569 10.728 0.27%
2021-03-12 0 15.04 15.00 15.06 15.00 15.14 54,254 814,892 15.020 10.72 10.69 10.73 10.69 10.79 76,120 10.705 -0.66%
2021-03-11 0 15.14 15.12 15.16 15.00 15.20 36,000 544,568 15.127 10.79 10.78 10.81 10.69 10.83 50,509 10.782 0.93%
2021-03-10 0 15.00 15.00 15.10 14.96 15.10 111,025 1,665,888 15.005 10.69 10.69 10.76 10.66 10.76 155,771 10.694 0.00%
2021-03-09 0 15.00 14.98 15.00 14.96 15.10 86,400 1,295,976 15.000 10.69 10.68 10.69 10.66 10.76 121,221 10.691 -0.66%
2021-03-08 0 15.10 15.10 15.12 15.10 15.26 101,600 1,544,312 15.200 10.76 10.76 10.78 10.76 10.88 142,547 10.834 -0.66%
2021-03-05 0 15.20 15.12 15.20 15.00 15.20 74,413 1,124,375 15.110 10.83 10.78 10.83 10.69 10.83 104,403 10.770 0.53%
2021-03-04 0 15.12 15.10 15.12 14.92 15.12 115,200 1,729,320 15.011 10.78 10.76 10.78 10.63 10.78 161,628 10.699 0.13%
2021-03-03 0 15.10 15.10 15.18 14.98 15.36 94,826 1,437,382 15.158 10.76 10.76 10.82 10.68 10.95 133,043 10.804 -0.13%
2021-03-02 0 15.12 15.00 15.12 15.10 15.48 60,400 913,848 15.130 10.78 10.69 10.78 10.76 11.03 84,743 10.784 0.00%
2021-03-01 0 15.12 15.10 15.12 15.06 15.22 96,000 1,451,544 15.120 10.78 10.76 10.78 10.73 10.85 134,690 10.777 0.13%
2021-02-26 0 15.10 15.10 15.12 15.10 15.26 81,200 1,231,960 15.172 10.76 10.76 10.78 10.76 10.88 113,925 10.814 -1.05%
2021-02-25 0 15.26 15.22 15.26 15.20 15.32 150,368 2,292,930 15.249 10.88 10.85 10.88 10.83 10.92 210,970 10.869 0.39%
2021-02-24 0 15.20 15.10 15.20 15.10 15.20 125,200 1,893,792 15.126 10.83 10.76 10.83 10.76 10.83 175,658 10.781 0.26%
2021-02-23 0 15.16 15.08 15.16 15.08 15.24 95,723 1,450,516 15.153 10.81 10.75 10.81 10.75 10.86 134,302 10.800 -0.39%
2021-02-22 0 15.22 15.20 15.22 14.92 15.32 184,400 2,794,704 15.156 10.85 10.83 10.85 10.63 10.92 258,717 10.802 2.01%
2021-02-19 0 14.92 14.92 15.02 14.82 15.10 89,600 1,333,720 14.885 10.63 10.63 10.71 10.56 10.76 125,711 10.609 0.27%
2021-02-18 0 14.88 14.76 14.88 14.76 14.88 67,703 1,003,243 14.818 10.61 10.52 10.61 10.52 10.61 94,989 10.562 0.13%
2021-02-17 0 14.86 14.82 14.86 14.70 14.86 80,785 1,197,243 14.820 10.59 10.56 10.59 10.48 10.59 113,343 10.563 0.81%
2021-02-16 0 14.74 14.70 14.74 14.52 14.74 81,679 1,198,674 14.675 10.51 10.48 10.51 10.35 10.51 114,598 10.460 1.24%
2021-02-11 0 14.56 14.52 14.56 14.50 14.56 26,400 382,984 14.507 10.38 10.35 10.38 10.33 10.38 37,040 10.340 0.69%
2021-02-10 0 14.46 14.42 14.46 14.38 14.58 32,628 471,670 14.456 10.31 10.28 10.31 10.25 10.39 45,778 10.303 0.14%
2021-02-09 0 14.44 14.44 14.68 14.34 14.72 81,788 1,193,054 14.587 10.29 10.29 10.46 10.22 10.49 114,750 10.397 0.70%
2021-02-08 0 14.34 14.32 14.40 14.32 14.42 42,000 602,976 14.357 10.22 10.21 10.26 10.21 10.28 58,927 10.233 -0.83%
2021-02-05 0 14.46 14.34 14.46 14.32 14.50 85,029 1,221,148 14.362 10.31 10.22 10.31 10.21 10.33 119,298 10.236 0.00%
2021-02-04 0 14.46 14.40 14.46 14.38 14.48 87,917 1,266,814 14.409 10.31 10.26 10.31 10.25 10.32 123,350 10.270 0.14%
2021-02-03 0 14.44 14.40 14.44 14.40 14.46 44,800 645,296 14.404 10.29 10.26 10.29 10.26 10.31 62,855 10.266 -0.14%
2021-02-02 0 14.46 14.46 14.48 14.40 14.46 35,600 513,816 14.433 10.31 10.31 10.32 10.26 10.31 49,948 10.287 -0.28%
2021-02-01 0 14.50 14.40 14.50 14.40 14.50 67,655 975,242 14.415 10.33 10.26 10.33 10.26 10.33 94,922 10.274 0.00%
2021-01-29 0 14.50 14.44 14.50 14.42 14.54 29,600 428,640 14.481 10.33 10.29 10.33 10.28 10.36 41,529 10.321 0.00%
2021-01-28 0 14.50 14.48 14.50 14.48 14.54 49,602 719,051 14.496 10.33 10.32 10.33 10.32 10.36 69,593 10.332 -0.68%
2021-01-27 0 14.60 14.58 14.60 14.40 14.66 33,199 483,280 14.557 10.41 10.39 10.41 10.26 10.45 46,579 10.375 0.27%
2021-01-26 0 14.56 14.50 14.56 14.50 14.58 48,800 708,744 14.523 10.38 10.33 10.38 10.33 10.39 68,468 10.352 -0.27%
2021-01-25 0 14.60 14.58 14.60 14.56 14.70 96,821 1,413,888 14.603 10.41 10.39 10.41 10.38 10.48 135,842 10.408 -0.82%
2021-01-22 0 14.72 14.70 14.72 14.70 14.82 131,236 1,931,869 14.721 10.49 10.48 10.49 10.48 10.56 184,127 10.492 -0.14%
2021-01-21 0 14.74 14.74 14.78 14.72 14.80 52,200 769,520 14.742 10.51 10.51 10.53 10.49 10.55 73,238 10.507 -0.14%
2021-01-20 0 14.76 14.70 14.78 14.64 14.78 169,248 2,488,414 14.703 10.52 10.48 10.53 10.43 10.53 237,459 10.479 -0.27%
2021-01-19 0 14.80 14.78 14.80 14.70 14.80 149,125 2,198,748 14.744 10.55 10.53 10.55 10.48 10.55 209,226 10.509 0.14%
2021-01-18 0 14.78 14.68 14.78 14.64 14.80 118,759 1,744,290 14.688 10.53 10.46 10.53 10.43 10.55 166,622 10.469 -0.14%
2021-01-15 0 14.80 14.68 14.80 14.66 14.90 70,219 1,035,714 14.750 10.55 10.46 10.55 10.45 10.62 98,519 10.513 -0.67%
2021-01-14 0 14.90 14.76 14.90 14.70 14.96 119,810 1,773,322 14.801 10.62 10.52 10.62 10.48 10.66 168,096 10.549 -0.40%
2021-01-13 0 14.96 14.88 14.96 14.88 14.98 34,800 519,232 14.920 10.66 10.61 10.66 10.61 10.68 48,825 10.635 -0.13%
2021-01-12 0 14.98 14.84 14.98 14.82 15.00 21,600 322,016 14.908 10.68 10.58 10.68 10.56 10.69 30,305 10.626 0.00%
2021-01-11 0 14.98 14.86 14.98 14.82 14.98 46,400 689,848 14.867 10.68 10.59 10.68 10.56 10.68 65,100 10.597 0.00%
2021-01-08 0 14.98 14.96 15.00 14.84 14.98 41,323 616,177 14.911 10.68 10.66 10.69 10.58 10.68 57,977 10.628 0.54%
2021-01-07 0 14.90 14.84 14.90 14.84 15.00 30,720 457,405 14.889 10.62 10.58 10.62 10.58 10.69 43,101 10.612 -0.40%
2021-01-06 0 14.96 14.90 15.00 14.90 15.00 13,754 205,966 14.975 10.66 10.62 10.69 10.62 10.69 19,297 10.673 -0.27%
2021-01-05 0 15.00 14.92 15.00 14.86 15.00 120,650 1,800,499 14.923 10.69 10.63 10.69 10.59 10.69 169,275 10.637 0.27%
2021-01-04 0 14.96 14.88 14.96 14.74 15.12 69,200 1,029,720 14.880 10.66 10.61 10.66 10.51 10.78 97,089 10.606 -0.13%
2020-12-31 0 14.98 14.88 15.00 14.82 14.98 14,610 217,326 14.875 10.68 10.61 10.69 10.56 10.68 20,498 10.602 0.13%
2020-12-30 0 14.96 14.92 14.96 14.88 15.02 15,200 227,320 14.955 10.66 10.63 10.66 10.61 10.71 21,326 10.659 0.27%
2020-12-29 0 14.92 14.86 14.92 14.72 14.98 24,400 363,680 14.905 10.63 10.59 10.63 10.49 10.68 34,234 10.623 -0.27%
2020-12-28 0 14.96 14.88 14.96 14.88 15.00 54,006 806,233 14.929 10.66 10.61 10.66 10.61 10.69 75,772 10.640 -0.13%
2020-12-24 0 14.98 14.88 14.98 14.86 15.08 7,200 107,864 14.981 10.68 10.61 10.68 10.59 10.75 10,102 10.678 0.00%
2020-12-23 0 14.98 14.82 14.98 14.82 14.98 9,200 137,128 14.905 10.68 10.56 10.68 10.56 10.68 12,908 10.624 -0.13%
2020-12-22 0 15.00 14.84 15.00 14.84 15.00 9,218 137,489 14.915 10.69 10.58 10.69 10.58 10.69 12,933 10.631 -0.53%
2020-12-21 0 15.08 14.94 15.08 14.88 15.10 16,427 246,423 15.001 10.75 10.65 10.75 10.61 10.76 23,047 10.692 -0.79%
2020-12-18 0 15.20 14.90 15.20 14.82 15.20 121,600 1,833,968 15.082 10.83 10.62 10.83 10.56 10.83 170,608 10.750 2.01%
2020-12-17 0 14.90 14.86 14.90 14.86 14.90 66,000 982,064 14.880 10.62 10.59 10.62 10.59 10.62 92,600 10.605 0.00%
2020-12-16 0 14.90 14.88 14.90 14.86 15.00 101,600 1,512,160 14.883 10.62 10.61 10.62 10.59 10.69 142,547 10.608 -0.53%
2020-12-15 0 14.98 14.88 14.98 14.90 15.00 15,075 225,190 14.938 10.68 10.61 10.68 10.62 10.69 21,151 10.647 0.00%
2020-12-14 0 14.98 14.90 14.98 14.90 15.08 26,000 388,712 14.950 10.68 10.62 10.68 10.62 10.75 36,479 10.656 -0.13%
2020-12-11 0 15.00 14.96 15.00 14.94 15.10 78,800 1,180,144 14.976 10.69 10.66 10.69 10.65 10.76 110,558 10.674 -0.53%
2020-12-10 0 15.08 15.06 15.08 15.04 15.10 34,037 512,760 15.065 10.75 10.73 10.75 10.72 10.76 47,755 10.737 -0.53%
2020-12-09 0 15.16 15.10 15.16 15.10 15.30 29,600 448,944 15.167 10.81 10.76 10.81 10.76 10.91 41,529 10.810 -0.92%
2020-12-08 0 15.30 15.30 15.34 15.10 15.32 149,200 2,279,008 15.275 10.91 10.91 10.93 10.76 10.92 209,331 10.887 1.32%
2020-12-07 0 15.10 15.10 15.14 14.92 15.14 54,800 824,488 15.045 10.76 10.76 10.79 10.63 10.79 76,886 10.724 -0.26%
2020-12-04 0 15.14 15.10 15.14 15.04 15.22 50,800 765,216 15.063 10.79 10.76 10.79 10.72 10.85 71,274 10.736 -0.66%
2020-12-03 0 15.24 15.04 15.24 15.04 15.32 29,758 452,386 15.202 10.86 10.72 10.86 10.72 10.92 41,751 10.835 0.66%
2020-12-02 0 15.14 15.06 15.14 15.02 15.14 48,547 732,305 15.084 10.79 10.73 10.79 10.71 10.79 68,113 10.751 0.00%
2020-12-01 0 15.14 15.14 15.18 15.02 15.22 94,000 1,421,336 15.121 10.79 10.79 10.82 10.71 10.85 131,884 10.777 -0.39%
2020-11-30 0 15.20 14.98 15.20 14.82 15.20 67,200 1,006,312 14.975 10.83 10.68 10.83 10.56 10.83 94,283 10.673 0.80%
2020-11-27 0 15.08 15.10 15.18 15.08 15.20 19,000 287,672 15.141 10.75 10.76 10.82 10.75 10.83 26,657 10.791 -0.79%
2020-11-26 0 15.20 15.10 15.20 14.94 15.20 14,400 217,840 15.128 10.83 10.76 10.83 10.65 10.83 20,204 10.782 0.00%
2020-11-25 0 15.20 15.14 15.20 15.10 15.26 105,798 1,606,104 15.181 10.83 10.79 10.83 10.76 10.88 148,437 10.820 1.47%
2020-11-24 0 14.98 14.98 15.02 14.90 15.10 85,787 1,284,728 14.976 10.68 10.68 10.71 10.62 10.76 120,361 10.674 -0.79%
2020-11-23 0 15.10 15.00 15.10 15.00 15.20 55,200 831,512 15.064 10.76 10.69 10.76 10.69 10.83 77,447 10.737 -1.44%
2020-11-20 0 15.32 15.26 15.32 15.20 15.50 152,325 2,339,987 15.362 10.92 10.88 10.92 10.83 11.05 213,715 10.949 0.00%
2020-11-19 0 15.32 15.32 15.36 15.00 15.40 116,800 1,770,656 15.160 10.92 10.92 10.95 10.69 10.98 163,873 10.805 2.13%
2020-11-18 0 15.00 14.88 15.00 14.74 15.00 145,600 2,166,232 14.878 10.69 10.61 10.69 10.51 10.69 204,280 10.604 1.76%
2020-11-17 0 14.74 14.68 14.74 14.54 14.80 62,955 923,986 14.677 10.51 10.46 10.51 10.36 10.55 88,327 10.461 0.27%
2020-11-16 0 14.70 14.66 14.72 14.64 14.74 36,400 534,744 14.691 10.48 10.45 10.49 10.43 10.51 51,070 10.471 -0.27%
2020-11-13 0 14.74 14.72 14.80 14.54 14.88 139,832 2,068,912 14.796 10.51 10.49 10.55 10.36 10.61 196,188 10.546 -0.41%
2020-11-12 0 14.80 14.70 14.80 14.56 14.90 84,272 1,243,168 14.752 10.55 10.48 10.55 10.38 10.62 118,236 10.514 -0.27%
2020-11-11 0 14.84 14.80 14.84 14.66 14.90 94,800 1,397,480 14.741 10.58 10.55 10.58 10.45 10.62 133,007 10.507 0.82%
2020-11-10 0 14.72 14.70 14.72 14.48 14.90 142,778 2,098,759 14.699 10.49 10.48 10.49 10.32 10.62 200,321 10.477 3.95%
2020-11-09 0 14.16 14.10 14.16 13.72 14.20 171,600 2,390,488 13.931 10.09 10.05 10.09 9.779 10.12 240,759 9.9290 2.76%
2020-11-06 0 13.78 13.78 13.80 13.70 13.80 18,107 249,356 13.771 9.822 9.822 9.836 9.765 9.836 25,405 9.8154 -0.14%
2020-11-05 0 13.80 13.72 13.80 13.42 13.82 48,070 658,959 13.708 9.836 9.779 9.836 9.565 9.850 67,443 9.7706 1.32%
2020-11-04 0 13.62 13.60 13.62 13.62 13.70 92,400 1,262,912 13.668 9.708 9.693 9.708 9.708 9.765 129,639 9.7417 -0.29%
2020-11-03 0 13.66 13.66 13.70 13.64 13.76 74,588 1,020,342 13.680 9.736 9.736 9.765 9.722 9.807 104,649 9.7502 -0.58%
2020-11-02 0 13.74 13.72 13.74 13.72 13.82 42,400 583,096 13.752 9.793 9.779 9.793 9.779 9.850 59,488 9.8019 -0.29%
2020-10-30 0 13.78 13.76 13.82 13.70 14.10 30,800 426,232 13.839 9.822 9.807 9.850 9.765 10.05 43,213 9.8635 -1.29%
2020-10-29 0 13.96 13.94 13.96 13.92 14.08 33,200 464,496 13.991 9.950 9.936 9.950 9.921 10.04 46,580 9.9719 -0.43%
2020-10-28 0 14.02 14.02 14.20 13.40 14.52 334,000 4,619,704 13.831 9.993 9.993 10.12 9.551 10.35 468,610 9.8583 -0.28%
2020-10-27 0 14.06 14.00 14.06 13.90 14.06 52,400 730,648 13.944 10.02 9.978 10.02 9.907 10.02 73,518 9.9383 0.29%
2020-10-23 0 14.02 13.98 14.02 13.90 14.02 89,625 1,253,726 13.989 9.993 9.964 9.993 9.907 9.993 125,746 9.9703 0.00%
2020-10-22 0 14.02 14.00 14.04 14.00 14.04 53,200 745,720 14.017 9.993 9.978 10.01 9.978 10.01 74,641 9.9908 -0.14%
2020-10-21 0 14.04 14.04 14.06 14.00 14.06 91,200 1,279,656 14.031 10.01 10.01 10.02 9.978 10.02 127,956 10.001 -0.14%
2020-10-20 0 14.06 14.04 14.06 14.06 14.10 201,200 2,829,528 14.063 10.02 10.01 10.02 10.02 10.05 282,288 10.024 -0.28%
2020-10-19 0 14.10 14.10 14.22 14.08 14.20 32,968 465,288 14.113 10.05 10.05 10.14 10.04 10.12 46,255 10.059 0.14%
2020-10-16 0 14.08 14.08 14.10 14.08 14.28 43,485 615,278 14.149 10.04 10.04 10.05 10.04 10.18 61,010 10.085 0.14%
2020-10-15 0 14.06 14.06 14.18 14.00 14.10 21,200 297,616 14.038 10.02 10.02 10.11 9.978 10.05 29,744 10.006 0.00%
2020-10-14 0 14.06 14.04 14.06 14.00 14.10 164,517 2,308,541 14.032 10.02 10.01 10.02 9.978 10.05 230,821 10.001 -0.57%
2020-10-12 0 14.14 14.12 14.14 14.10 14.14 54,400 768,280 14.123 10.08 10.06 10.08 10.05 10.08 76,324 10.066 -0.14%
2020-10-09 0 14.16 14.12 14.16 14.12 14.20 31,096 439,804 14.143 10.09 10.06 10.09 10.06 10.12 43,628 10.081 -0.56%
2020-10-08 0 14.24 14.20 14.24 14.20 14.24 18,400 261,560 14.215 10.15 10.12 10.15 10.12 10.15 25,816 10.132 0.14%
2020-10-07 0 14.22 14.10 14.20 14.20 14.32 40,000 569,568 14.239 10.14 10.05 10.12 10.12 10.21 56,121 10.149 -0.14%
2020-10-06 0 14.24 14.20 14.24 14.20 14.32 30,800 438,312 14.231 10.15 10.12 10.15 10.12 10.21 43,213 10.143 0.00%
2020-10-05 0 14.24 14.20 14.24 14.04 14.24 14,400 204,400 14.194 10.15 10.12 10.15 10.01 10.15 20,204 10.117 0.42%
2020-09-30 0 14.18 14.08 14.20 14.04 14.30 28,000 395,552 14.127 10.11 10.04 10.12 10.01 10.19 39,285 10.069 1.00%
2020-09-29 0 14.04 14.04 14.20 14.04 14.44 20,000 282,304 14.115 10.01 10.01 10.12 10.01 10.29 28,060 10.061 -0.28%
2020-09-28 0 14.08 14.06 14.08 14.02 14.10 49,600 698,496 14.083 10.04 10.02 10.04 9.993 10.05 69,590 10.037 0.00%
2020-09-25 0 14.08 14.08 14.12 14.08 14.14 23,336 329,075 14.102 10.04 10.04 10.06 10.04 10.08 32,741 10.051 -0.42%
2020-09-24 0 14.14 14.12 14.14 14.12 14.20 108,000 1,526,568 14.135 10.08 10.06 10.08 10.06 10.12 151,526 10.075 -0.84%
2020-09-23 0 14.26 14.30 14.32 14.24 14.36 39,274 561,410 14.295 10.16 10.19 10.21 10.15 10.24 55,102 10.188 -0.28%
2020-09-22 0 14.30 14.28 14.36 14.28 14.40 56,800 813,744 14.326 10.19 10.18 10.24 10.18 10.26 79,692 10.211 -0.42%
2020-09-21 0 14.36 14.36 14.42 14.36 14.58 32,340 466,773 14.433 10.24 10.24 10.28 10.24 10.39 45,374 10.287 -0.28%
2020-09-18 0 14.40 14.36 14.40 14.36 14.68 103,302 1,486,090 14.386 10.26 10.24 10.26 10.24 10.46 144,935 10.253 0.00%
2020-09-17 0 14.40 14.40 14.46 14.40 14.42 21,600 311,184 14.407 10.26 10.26 10.31 10.26 10.28 30,305 10.268 -0.55%
2020-09-16 0 14.48 14.48 14.50 14.44 14.50 16,000 231,264 14.454 10.32 10.32 10.33 10.29 10.33 22,448 10.302 -0.14%
2020-09-15 0 14.50 14.50 14.58 14.46 14.60 66,400 963,120 14.505 10.33 10.33 10.39 10.31 10.41 93,161 10.338 0.00%
2020-09-14 0 14.50 14.44 14.50 14.42 14.50 17,200 248,800 14.465 10.33 10.29 10.33 10.28 10.33 24,132 10.310 0.00%
2020-09-11 0 14.50 14.46 14.50 14.38 14.50 30,714 443,419 14.437 10.33 10.31 10.33 10.25 10.33 43,092 10.290 0.42%
2020-09-10 0 14.44 14.42 14.44 14.36 14.56 14,400 208,320 14.467 10.29 10.28 10.29 10.24 10.38 20,204 10.311 0.56%
2020-09-09 0 14.36 14.36 14.38 14.30 14.40 22,800 326,440 14.318 10.24 10.24 10.25 10.19 10.26 31,989 10.205 0.00%
2020-09-08 0 14.36 14.36 14.38 14.30 14.48 31,600 454,488 14.383 10.24 10.24 10.25 10.19 10.32 44,336 10.251 -0.83%
2020-09-07 0 14.48 14.40 14.56 14.36 14.54 70,433 1,014,799 14.408 10.32 10.26 10.38 10.24 10.36 98,819 10.269 -0.55%
2020-09-04 0 14.56 14.50 14.60 14.40 14.56 26,800 388,344 14.490 10.38 10.33 10.41 10.26 10.38 37,601 10.328 -0.55%
2020-09-03 0 14.64 14.60 14.64 14.56 14.70 33,600 489,760 14.576 10.43 10.41 10.43 10.38 10.48 47,142 10.389 0.55%
2020-09-02 0 14.56 14.50 14.58 14.50 14.58 14,608 212,255 14.530 10.38 10.33 10.39 10.33 10.39 20,495 10.356 -0.41%
2020-09-01 0 14.62 14.56 14.62 14.50 14.62 47,200 687,288 14.561 10.42 10.38 10.42 10.33 10.42 66,223 10.378 0.27%
2020-08-31 0 14.58 14.56 14.68 14.52 14.64 55,042 801,870 14.568 10.39 10.38 10.46 10.35 10.43 77,225 10.384 0.14%
2020-08-28 0 14.56 14.54 14.56 14.56 14.84 66,000 968,160 14.669 10.38 10.36 10.38 10.38 10.58 92,600 10.455 -1.09%
2020-08-27 0 14.72 14.60 14.72 14.52 14.82 84,000 1,236,584 14.721 10.49 10.41 10.49 10.35 10.56 117,854 10.493 -0.81%
2020-08-26 0 14.84 14.82 14.84 14.80 15.00 47,200 704,064 14.917 10.58 10.56 10.58 10.55 10.69 66,223 10.632 -1.07%
2020-08-25 0 15.00 14.96 15.00 14.76 15.00 194,752 2,908,901 14.936 10.69 10.66 10.69 10.52 10.69 273,242 10.646 2.60%
2020-08-24 0 14.62 14.62 14.66 14.40 14.64 181,081 2,634,260 14.547 10.42 10.42 10.45 10.26 10.43 254,061 10.369 1.11%
2020-08-21 0 14.46 14.44 14.46 14.38 14.60 189,056 2,728,755 14.434 10.31 10.29 10.31 10.25 10.41 265,250 10.287 -0.96%
2020-08-20 0 14.60 14.50 14.60 14.48 14.80 57,200 834,384 14.587 10.41 10.33 10.41 10.32 10.55 80,253 10.397 -1.35%
2020-08-19 0 14.80 14.74 14.80 14.62 14.80 34,801 511,238 14.690 10.55 10.51 10.55 10.42 10.55 48,827 10.470 0.95%
2020-08-18 0 14.66 14.62 14.66 14.58 14.70 24,024 351,689 14.639 10.45 10.42 10.45 10.39 10.48 33,706 10.434 0.00%
2020-08-17 0 14.66 14.64 14.68 14.52 14.68 70,400 1,028,824 14.614 10.45 10.43 10.46 10.35 10.46 98,773 10.416 0.00%
2020-08-14 0 14.66 14.62 14.66 14.54 14.72 72,000 1,055,728 14.663 10.45 10.42 10.45 10.36 10.49 101,018 10.451 0.69%
2020-08-13 0 14.56 14.56 14.60 14.36 14.60 53,552 776,882 14.507 10.38 10.38 10.41 10.24 10.41 75,135 10.340 1.53%
2020-08-12 0 14.34 14.34 14.38 14.30 14.40 65,200 934,880 14.339 10.22 10.22 10.25 10.19 10.26 91,477 10.220 -0.14%
2020-08-11 0 14.36 14.34 14.36 14.32 14.42 45,193 649,316 14.368 10.24 10.22 10.24 10.21 10.28 63,407 10.240 0.70%
2020-08-10 0 14.26 14.22 14.26 14.22 14.48 33,556 478,561 14.262 10.16 10.14 10.16 10.14 10.32 47,080 10.165 0.42%
2020-08-07 0 14.20 14.14 14.20 14.10 14.38 52,397 743,557 14.191 10.12 10.08 10.12 10.05 10.25 73,514 10.114 0.28%
2020-08-06 0 14.16 14.16 14.18 14.12 14.24 34,822 493,349 14.168 10.09 10.09 10.11 10.06 10.15 48,856 10.098 -0.70%
2020-08-05 0 14.26 14.24 14.32 14.14 14.38 50,806 721,708 14.205 10.16 10.15 10.21 10.08 10.25 71,282 10.125 0.00%
2020-08-04 0 14.26 14.22 14.26 14.10 14.38 64,400 914,360 14.198 10.16 10.14 10.16 10.05 10.25 90,355 10.120 -0.14%
2020-08-03 0 14.28 14.18 14.28 14.20 14.44 50,467 718,901 14.245 10.18 10.11 10.18 10.12 10.29 70,806 10.153 -0.97%
2020-07-31 0 14.42 14.30 14.42 14.24 14.50 26,131 376,915 14.424 10.28 10.19 10.28 10.15 10.33 36,662 10.281 -0.55%
2020-07-30 0 14.50 14.32 14.50 14.20 14.50 52,000 745,224 14.331 10.33 10.21 10.33 10.12 10.33 72,957 10.215 2.40%
2020-07-29 0 14.16 14.12 14.16 14.06 14.26 45,414 643,012 14.159 10.09 10.06 10.09 10.02 10.16 63,717 10.092 0.14%
2020-07-28 0 14.14 14.06 14.14 14.04 14.14 61,135 860,429 14.074 10.08 10.02 10.08 10.01 10.08 85,774 10.031 0.86%
2020-07-27 0 14.02 14.02 14.08 14.00 14.30 121,200 1,708,670 14.098 9.993 9.993 10.04 9.978 10.19 170,046 10.048 -1.41%
2020-07-24 0 14.22 14.20 14.22 14.20 14.40 218,040 3,112,692 14.276 10.14 10.12 10.14 10.12 10.26 305,915 10.175 -1.25%
2020-07-23 0 14.40 14.38 14.42 14.40 14.56 259,606 3,756,416 14.470 10.26 10.25 10.28 10.26 10.38 364,233 10.313 -1.10%
2020-07-22 0 14.56 14.54 14.56 14.56 14.64 105,425 1,538,708 14.595 10.38 10.36 10.38 10.38 10.43 147,914 10.403 -0.55%
2020-07-21 0 14.64 14.58 14.64 14.58 14.70 141,450 2,066,589 14.610 10.43 10.39 10.43 10.39 10.48 198,458 10.413 -0.41%
2020-07-20 0 14.70 14.66 14.70 14.66 14.72 60,400 887,600 14.695 10.48 10.45 10.48 10.45 10.49 84,743 10.474 -0.54%
2020-07-17 0 14.78 14.78 14.80 14.76 14.92 64,000 947,064 14.798 10.53 10.53 10.55 10.52 10.63 89,793 10.547 -0.27%
2020-07-16 0 14.82 14.80 14.82 14.80 14.98 73,200 1,088,408 14.869 10.56 10.55 10.56 10.55 10.68 102,701 10.598 -0.54%
2020-07-15 0 14.90 14.88 14.90 14.86 15.02 52,000 775,336 14.910 10.62 10.61 10.62 10.59 10.71 72,957 10.627 -0.13%
2020-07-14 0 14.92 14.90 14.94 14.88 15.00 28,000 417,880 14.924 10.63 10.62 10.65 10.61 10.69 39,285 10.637 -0.67%
2020-07-13 0 15.02 15.00 15.06 14.94 15.10 195,600 2,932,952 14.995 10.71 10.69 10.73 10.65 10.76 274,431 10.687 0.13%
2020-07-10 0 15.00 15.00 15.10 14.90 15.12 127,738 1,910,701 14.958 10.69 10.69 10.76 10.62 10.78 179,219 10.661 0.00%
2020-07-09 0 15.00 14.94 15.00 14.94 15.26 507,811 7,622,953 15.011 10.69 10.65 10.69 10.65 10.88 712,471 10.699 -0.53%
2020-07-08 0 15.08 15.08 15.20 15.08 15.20 88,299 1,336,979 15.141 10.75 10.75 10.83 10.75 10.83 123,886 10.792 -0.79%
2020-07-07 0 15.20 15.18 15.20 15.10 15.44 102,400 1,556,984 15.205 10.83 10.82 10.83 10.76 11.00 143,670 10.837 0.00%
2020-07-06 0 15.20 15.18 15.20 15.06 15.26 295,216 4,489,750 15.208 10.83 10.82 10.83 10.73 10.88 414,195 10.840 0.66%
2020-07-03 0 15.10 15.08 15.12 15.08 15.38 111,088 1,684,485 15.164 10.76 10.75 10.78 10.75 10.96 155,859 10.808 -0.26%
2020-07-02 0 15.14 15.06 15.08 15.04 15.16 66,995 1,011,915 15.104 10.79 10.73 10.75 10.72 10.81 93,996 10.766 0.66%
2020-06-30 0 15.04 15.04 15.10 15.02 15.12 28,400 427,720 15.061 10.72 10.72 10.76 10.71 10.78 39,846 10.734 0.00%
2020-06-29 0 15.04 15.04 15.08 14.84 15.08 362,400 5,449,936 15.038 10.72 10.72 10.75 10.58 10.75 508,456 10.719 0.27%
2020-06-26 0 15.00 15.00 15.06 15.00 15.12 94,400 1,421,632 15.060 10.69 10.69 10.73 10.69 10.78 132,445 10.734 -1.32%
2020-06-24 0 15.20 15.06 15.20 15.06 15.32 70,400 1,067,888 15.169 10.83 10.73 10.83 10.73 10.92 98,773 10.812 0.00%
2020-06-23 0 15.20 15.20 15.24 15.06 15.36 80,481 1,220,022 15.159 10.83 10.83 10.86 10.73 10.95 112,917 10.805 -0.13%
2020-06-22 0 15.22 15.20 15.22 15.00 15.30 102,113 1,545,177 15.132 10.85 10.83 10.85 10.69 10.91 143,267 10.785 -0.39%
2020-06-19 0 15.28 15.26 15.28 15.20 15.30 50,054 762,297 15.229 10.89 10.88 10.89 10.83 10.91 70,227 10.855 0.39%
2020-06-18 0 15.22 15.22 15.28 15.16 15.24 23,200 353,192 15.224 10.85 10.85 10.89 10.81 10.86 32,550 10.851 0.13%
2020-06-17 0 15.20 15.20 15.24 15.20 15.34 48,800 743,440 15.234 10.83 10.83 10.86 10.83 10.93 68,468 10.858 -0.91%
2020-06-16 0 15.34 15.34 15.38 15.22 15.38 40,404 617,232 15.277 10.93 10.93 10.96 10.85 10.96 56,688 10.888 0.52%
2020-06-15 0 15.26 15.20 15.26 15.08 15.50 247,600 3,764,400 15.204 10.88 10.83 10.88 10.75 11.05 347,388 10.836 0.53%
2020-06-12 0 15.18 15.12 15.22 14.94 15.18 52,800 798,688 15.127 10.82 10.78 10.85 10.65 10.82 74,080 10.781 -0.26%
2020-06-11 0 15.22 15.20 15.38 15.10 15.88 187,600 2,875,136 15.326 10.85 10.83 10.96 10.76 11.32 263,207 10.923 -3.91%
2020-06-10 0 15.84 15.80 15.84 15.60 15.90 106,400 1,681,656 15.805 11.29 11.26 11.29 11.12 11.33 149,282 11.265 1.15%
2020-06-09 0 15.66 15.60 15.66 15.40 15.74 124,000 1,930,784 15.571 11.16 11.12 11.16 10.98 11.22 173,975 11.098 1.82%
2020-06-08 0 15.38 15.34 15.38 15.32 15.50 80,800 1,244,128 15.398 10.96 10.93 10.96 10.92 11.05 113,364 10.975 1.18%
2020-06-05 0 15.20 15.18 15.24 14.86 15.34 109,385 1,655,749 15.137 10.83 10.82 10.86 10.59 10.93 153,470 10.789 2.43%
2020-06-04 0 14.84 14.84 15.00 14.70 15.10 93,068 1,386,425 14.897 10.58 10.58 10.69 10.48 10.76 130,577 10.618 -1.07%
2020-06-03 0 15.00 14.90 15.00 14.88 15.12 78,732 1,175,956 14.936 10.69 10.62 10.69 10.61 10.78 110,463 10.646 0.81%
2020-06-02 0 14.88 14.82 14.88 14.72 15.00 271,079 4,027,478 14.857 10.61 10.56 10.61 10.49 10.69 380,330 10.589 0.00%
2020-06-01 0 14.88 14.80 14.88 14.44 14.88 292,425 4,271,404 14.607 10.61 10.55 10.61 10.29 10.61 410,279 10.411 2.62%
2020-05-29 0 14.50 14.50 14.60 14.50 14.86 136,897 2,004,654 14.644 10.33 10.33 10.41 10.33 10.59 192,070 10.437 -2.42%
2020-05-28 0 14.86 14.86 14.88 14.82 15.08 206,456 3,079,895 14.918 10.59 10.59 10.61 10.56 10.75 289,663 10.633 -2.24%
2020-05-27 0 15.20 15.20 15.22 15.14 15.30 68,400 1,042,312 15.238 10.83 10.83 10.85 10.79 10.91 95,967 10.861 -1.17%
2020-05-26 0 15.38 15.30 15.38 15.28 15.56 51,642 795,010 15.395 10.96 10.91 10.96 10.89 11.09 72,455 10.972 0.79%
2020-05-25 0 15.26 15.26 15.30 15.00 15.82 249,726 3,771,360 15.102 10.88 10.88 10.91 10.69 11.28 350,371 10.764 -2.55%
2020-05-22 0 16.36 16.30 16.36 16.20 16.88 385,593 6,325,420 16.404 11.16 11.12 11.16 11.05 11.52 565,178 11.192 -3.31%
2020-05-21 0 16.92 16.92 16.96 16.88 16.98 178,746 3,025,419 16.926 11.54 11.54 11.57 11.52 11.58 261,995 11.548 0.00%
2020-05-20 0 16.92 16.90 16.92 16.90 17.06 285,114 4,835,638 16.960 11.54 11.53 11.54 11.53 11.64 417,902 11.571 -1.05%
2020-05-19 0 17.10 17.10 17.24 17.00 17.28 151,421 2,602,430 17.187 11.67 11.67 11.76 11.60 11.79 221,944 11.726 -0.12%
2020-05-18 0 17.12 17.10 17.18 17.10 17.26 100,800 1,729,008 17.153 11.68 11.67 11.72 11.67 11.78 147,746 11.703 0.12%
2020-05-15 0 17.10 17.10 17.22 17.10 17.30 94,000 1,619,936 17.233 11.67 11.67 11.75 11.67 11.80 137,779 11.757 -0.93%
2020-05-14 0 17.26 17.20 17.26 17.20 17.40 97,600 1,682,848 17.242 11.78 11.73 11.78 11.73 11.87 143,056 11.764 -0.58%
2020-05-13 0 17.36 17.36 17.48 17.22 17.44 54,800 950,728 17.349 11.84 11.84 11.93 11.75 11.90 80,322 11.836 0.00%
2020-05-12 0 17.36 17.32 17.42 17.22 17.52 51,288 888,041 17.315 11.84 11.82 11.88 11.75 11.95 75,175 11.813 -0.69%
2020-05-11 0 17.48 17.38 17.48 17.32 17.50 49,730 866,153 17.417 11.93 11.86 11.93 11.82 11.94 72,891 11.883 1.04%
2020-05-08 0 17.30 17.26 17.30 17.24 17.30 45,401 783,613 17.260 11.80 11.78 11.80 11.76 11.80 66,546 11.776 0.46%
2020-05-07 0 17.22 17.16 17.22 17.14 17.28 41,200 708,912 17.207 11.75 11.71 11.75 11.69 11.79 60,388 11.739 -0.35%
2020-05-06 0 17.28 17.20 17.38 17.20 17.44 92,000 1,591,280 17.297 11.79 11.73 11.86 11.73 11.90 134,848 11.801 -0.46%
2020-05-05 0 17.36 17.26 17.36 17.20 17.44 52,000 897,968 17.269 11.84 11.78 11.84 11.73 11.90 76,218 11.782 0.58%
2020-05-04 0 17.26 17.22 17.28 17.14 17.50 99,638 1,717,358 17.236 11.78 11.75 11.79 11.69 11.94 146,043 11.759 -1.15%
2020-04-29 0 17.46 17.44 17.46 17.26 17.46 86,800 1,508,896 17.384 11.91 11.90 11.91 11.78 11.91 127,226 11.860 0.92%
2020-04-28 0 17.30 17.26 17.30 17.00 17.30 156,675 2,694,666 17.199 11.80 11.78 11.80 11.60 11.80 229,644 11.734 1.29%
2020-04-27 0 17.08 17.08 17.12 16.94 17.14 27,176 464,081 17.077 11.65 11.65 11.68 11.56 11.69 39,833 11.651 0.59%
2020-04-24 0 16.98 16.98 17.02 16.98 17.10 63,200 1,074,824 17.007 11.58 11.58 11.61 11.58 11.67 92,635 11.603 -0.70%
2020-04-23 0 17.10 17.10 17.12 17.06 17.14 60,411 1,033,732 17.112 11.67 11.67 11.68 11.64 11.69 88,547 11.674 0.12%
2020-04-22 0 17.08 17.00 17.08 16.88 17.08 72,400 1,228,288 16.965 11.65 11.60 11.65 11.52 11.65 106,119 11.575 0.00%
2020-04-21 0 17.08 16.98 17.08 16.84 17.12 146,966 2,495,782 16.982 11.65 11.58 11.65 11.49 11.68 215,414 11.586 -1.39%
2020-04-20 0 17.32 17.30 17.32 17.10 17.42 43,600 755,464 17.327 11.82 11.80 11.82 11.67 11.88 63,906 11.821 0.00%
2020-04-17 0 17.32 17.28 17.32 17.28 17.46 122,000 2,121,144 17.386 11.82 11.79 11.82 11.79 11.91 178,820 11.862 1.41%
2020-04-16 0 17.08 17.00 17.12 16.92 17.20 111,600 1,906,960 17.087 11.65 11.60 11.68 11.54 11.73 163,576 11.658 -0.35%
2020-04-15 0 17.14 17.14 17.34 17.14 17.50 195,872 3,403,735 17.377 11.69 11.69 11.83 11.69 11.94 287,097 11.856 -1.38%
2020-04-14 0 17.38 17.38 17.42 17.12 17.44 152,021 2,631,671 17.311 11.86 11.86 11.88 11.68 11.90 222,823 11.811 1.52%
2020-04-09 0 17.12 17.10 17.12 16.92 17.14 116,000 1,981,752 17.084 11.68 11.67 11.68 11.54 11.69 170,026 11.656 1.42%
2020-04-08 0 16.88 16.80 16.88 16.82 17.00 76,000 1,286,800 16.932 11.52 11.46 11.52 11.48 11.60 111,396 11.552 -0.71%
2020-04-07 0 17.00 16.98 17.00 16.88 17.02 242,750 4,115,549 16.954 11.60 11.58 11.60 11.52 11.61 355,808 11.567 1.19%
2020-04-06 0 16.80 16.76 16.80 16.68 16.84 174,054 2,915,506 16.751 11.46 11.43 11.46 11.38 11.49 255,118 11.428 1.94%
2020-04-03 0 16.48 16.40 16.48 16.28 16.50 62,800 1,028,264 16.374 11.24 11.19 11.24 11.11 11.26 92,048 11.171 0.86%
2020-04-02 0 16.34 16.30 16.34 16.18 16.68 58,800 959,968 16.326 11.15 11.12 11.15 11.04 11.38 86,185 11.138 0.00%
2020-04-01 0 16.34 16.18 16.34 16.18 16.60 125,200 2,041,600 16.307 11.15 11.04 11.15 11.04 11.33 183,510 11.125 0.12%
2020-03-31 0 16.32 16.32 16.42 16.24 16.40 149,200 2,432,856 16.306 11.13 11.13 11.20 11.08 11.19 218,688 11.125 0.25%
2020-03-30 0 16.28 16.30 16.38 16.22 16.50 95,647 1,559,937 16.309 11.11 11.12 11.18 11.07 11.26 140,193 11.127 -3.10%
2020-03-27 0 16.80 16.76 16.80 16.54 16.80 126,000 2,101,872 16.682 11.46 11.43 11.46 11.28 11.46 184,683 11.381 2.44%
2020-03-26 0 16.40 16.38 16.40 16.28 16.50 59,600 978,960 16.426 11.19 11.18 11.19 11.11 11.26 87,358 11.206 -1.09%
2020-03-25 0 16.58 16.50 16.58 15.96 16.60 120,400 1,963,696 16.310 11.31 11.26 11.31 10.89 11.33 176,475 11.127 4.15%
2020-03-24 0 15.92 15.90 15.98 15.72 16.00 121,242 1,918,088 15.820 10.86 10.85 10.90 10.72 10.92 177,709 10.793 0.76%
2020-03-23 0 15.80 15.70 15.80 15.60 15.98 145,600 2,289,224 15.723 10.78 10.71 10.78 10.64 10.90 213,411 10.727 -2.23%
2020-03-20 0 16.16 16.16 16.26 16.02 16.30 254,903 4,118,618 16.158 11.03 11.03 11.09 10.93 11.12 373,621 11.024 1.13%
2020-03-19 0 15.98 15.90 16.08 15.54 16.60 288,706 4,562,845 15.804 10.90 10.85 10.97 10.60 11.33 423,167 10.783 -2.68%
2020-03-18 0 16.42 16.42 16.54 16.34 17.30 336,816 5,651,232 16.778 11.20 11.20 11.28 11.15 11.80 493,684 11.447 -4.09%
2020-03-17 0 17.12 17.12 17.14 17.04 17.42 148,430 2,548,007 17.166 11.68 11.68 11.69 11.63 11.88 217,559 11.712 -2.06%
2020-03-16 0 17.48 17.42 17.48 17.28 17.80 135,200 2,366,512 17.504 11.93 11.88 11.93 11.79 12.14 198,168 11.942 -2.46%
2020-03-13 0 17.92 17.92 17.96 17.22 18.20 408,800 7,259,032 17.757 12.23 12.23 12.25 11.75 12.42 599,194 12.115 -2.61%
2020-03-12 0 18.40 18.40 18.42 18.38 18.86 159,219 2,938,507 18.456 12.55 12.55 12.57 12.54 12.87 233,373 12.591 -2.44%
2020-03-11 0 18.86 18.86 18.90 18.86 19.00 108,276 2,048,337 18.918 12.87 12.87 12.89 12.87 12.96 158,704 12.907 -0.21%
2020-03-10 0 18.90 18.90 19.06 18.64 19.06 134,127 2,536,001 18.907 12.89 12.89 13.00 12.72 13.00 196,595 12.900 1.07%
2020-03-09 0 18.70 18.70 18.78 18.70 19.36 285,061 5,343,882 18.746 12.76 12.76 12.81 12.76 13.21 417,825 12.790 -1.37%
2020-03-06 0 18.96 18.94 19.02 18.94 19.38 99,058 1,889,444 19.074 12.94 12.92 12.98 12.92 13.22 145,193 13.013 -0.84%
2020-03-05 0 19.12 19.12 19.20 18.94 19.20 83,200 1,587,352 19.079 13.04 13.04 13.10 12.92 13.10 121,949 13.016 1.06%
2020-03-04 0 18.92 18.92 18.94 18.90 19.00 140,400 2,661,280 18.955 12.91 12.91 12.92 12.89 12.96 205,790 12.932 -0.53%
2020-03-03 0 19.02 19.02 19.14 19.02 19.20 84,570 1,614,714 19.093 12.98 12.98 13.06 12.98 13.10 123,957 13.026 -0.42%
2020-03-02 0 19.10 19.10 19.16 19.00 19.16 172,376 3,289,159 19.081 13.03 13.03 13.07 12.96 13.07 252,658 13.018 -0.31%
2020-02-28 0 19.16 19.12 19.16 19.06 19.30 300,152 5,744,250 19.138 13.07 13.04 13.07 13.00 13.17 439,944 13.057 -0.73%
2020-02-27 0 19.30 19.30 19.36 19.26 19.40 65,800 1,269,536 19.294 13.17 13.17 13.21 13.14 13.24 96,446 13.163 0.10%
2020-02-26 0 19.28 19.24 19.32 19.20 19.46 103,800 2,003,676 19.303 13.15 13.13 13.18 13.10 13.28 152,144 13.170 0.21%
2020-02-25 0 19.24 19.26 19.28 19.24 19.40 169,000 3,259,972 19.290 13.13 13.14 13.15 13.13 13.24 247,710 13.160 -0.72%
2020-02-24 0 19.38 19.36 19.40 19.36 19.58 211,833 4,114,540 19.424 13.22 13.21 13.24 13.21 13.36 310,492 13.252 -0.92%
2020-02-21 0 19.56 19.48 19.56 19.44 19.64 73,050 1,424,653 19.502 13.34 13.29 13.34 13.26 13.40 107,072 13.306 0.31%
2020-02-20 0 19.50 19.48 19.50 19.50 19.66 89,140 1,740,530 19.526 13.30 13.29 13.30 13.30 13.41 130,656 13.321 -0.10%
2020-02-19 0 19.52 19.50 19.52 19.40 19.58 72,000 1,403,000 19.486 13.32 13.30 13.32 13.24 13.36 105,533 13.294 -0.31%
2020-02-18 0 19.58 19.58 19.60 19.46 19.58 155,600 3,036,920 19.517 13.36 13.36 13.37 13.28 13.36 228,069 13.316 0.10%
2020-02-17 0 19.56 19.56 19.60 19.52 19.62 98,792 1,935,220 19.589 13.34 13.34 13.37 13.32 13.39 144,803 13.364 0.00%
2020-02-14 0 19.56 19.54 19.56 19.48 19.62 119,200 2,333,160 19.573 13.34 13.33 13.34 13.29 13.39 174,716 13.354 -0.31%
2020-02-13 0 19.62 19.62 19.68 19.56 19.70 28,000 550,400 19.657 13.39 13.39 13.43 13.34 13.44 41,041 13.411 0.31%
2020-02-12 0 19.56 19.56 19.62 19.48 19.70 123,600 2,415,048 19.539 13.34 13.34 13.39 13.29 13.44 181,165 13.331 0.10%
2020-02-11 0 19.54 19.44 19.62 19.48 19.66 96,000 1,879,072 19.574 13.33 13.26 13.39 13.29 13.41 140,711 13.354 0.00%
2020-02-10 0 19.54 19.48 19.54 19.48 19.80 146,800 2,871,392 19.560 13.33 13.29 13.33 13.29 13.51 215,170 13.345 -1.01%
2020-02-07 0 19.74 19.70 19.74 19.60 19.78 48,176 950,489 19.730 13.47 13.44 13.47 13.37 13.49 70,613 13.460 0.20%
2020-02-06 0 19.70 19.70 19.76 19.60 19.76 142,000 2,797,540 19.701 13.44 13.44 13.48 13.37 13.48 208,135 13.441 0.51%
2020-02-05 0 19.60 19.60 19.64 19.60 19.68 92,000 1,805,672 19.627 13.37 13.37 13.40 13.37 13.43 134,848 13.390 -0.41%
2020-02-04 0 19.68 19.66 19.68 19.60 19.72 63,319 1,244,303 19.651 13.43 13.41 13.43 13.37 13.45 92,809 13.407 0.41%
2020-02-03 0 19.60 19.52 19.60 19.50 19.62 86,400 1,690,520 19.566 13.37 13.32 13.37 13.30 13.39 126,640 13.349 -0.10%
2020-01-31 0 19.62 19.62 19.76 19.60 19.86 90,000 1,772,928 19.699 13.39 13.39 13.48 13.37 13.55 131,916 13.440 -0.20%
2020-01-30 0 19.66 19.66 19.72 19.60 19.80 123,864 2,432,876 19.642 13.41 13.41 13.45 13.37 13.51 181,552 13.400 -0.81%
2020-01-29 0 19.82 19.80 19.82 19.58 19.92 180,695 3,571,413 19.765 13.52 13.51 13.52 13.36 13.59 264,852 13.485 -1.64%
2020-01-24 0 20.15 20.05 20.15 20.10 20.20 52,800 1,063,500 20.142 13.75 13.68 13.75 13.71 13.78 77,391 13.742 -0.25%
2020-01-23 0 20.20 20.15 20.25 20.10 20.30 90,400 1,826,500 20.205 13.78 13.75 13.82 13.71 13.85 132,503 13.785 -0.49%
2020-01-22 0 20.30 20.30 20.35 20.25 20.45 81,158 1,650,597 20.338 13.85 13.85 13.88 13.82 13.95 118,956 13.876 0.00%
2020-01-21 0 20.30 20.30 20.35 20.30 20.65 108,355 2,218,299 20.473 13.85 13.85 13.88 13.85 14.09 158,820 13.967 -1.69%
2020-01-20 0 20.65 20.60 20.70 20.60 20.75 95,212 1,967,565 20.665 14.09 14.05 14.12 14.05 14.16 139,556 14.099 -0.24%
2020-01-17 0 20.70 20.70 20.75 20.40 20.70 156,812 3,227,966 20.585 14.12 14.12 14.16 13.92 14.12 229,845 14.044 1.47%
2020-01-16 0 20.40 20.30 20.45 20.10 20.45 74,800 1,521,400 20.340 13.92 13.85 13.95 13.71 13.95 109,637 13.877 0.49%
2020-01-15 0 20.30 20.30 20.35 20.20 20.45 144,000 2,916,660 20.255 13.85 13.85 13.88 13.78 13.95 211,066 13.819 -0.73%
2020-01-14 0 20.45 20.40 20.45 20.00 20.50 544,213 10,944,518 20.111 13.95 13.92 13.95 13.65 13.99 797,674 13.721 1.74%
2020-01-13 0 20.10 20.10 20.15 20.00 20.20 310,800 6,242,140 20.084 13.71 13.71 13.75 13.65 13.78 455,551 13.702 -0.50%
2020-01-10 0 20.20 20.10 20.20 20.05 20.25 48,000 968,500 20.177 13.78 13.71 13.78 13.68 13.82 70,355 13.766 0.25%
2020-01-09 0 20.15 20.15 20.20 20.10 20.20 36,312 730,384 20.114 13.75 13.75 13.78 13.71 13.78 53,224 13.723 0.75%
2020-01-08 0 20.00 19.98 20.00 19.94 20.05 63,698 1,273,400 19.991 13.65 13.63 13.65 13.60 13.68 93,365 13.639 0.10%
2020-01-07 0 19.98 19.98 20.05 19.98 20.15 134,000 2,683,972 20.030 13.63 13.63 13.68 13.63 13.75 196,409 13.665 -0.35%
2020-01-06 0 20.05 20.05 20.10 20.00 20.15 137,010 2,753,014 20.094 13.68 13.68 13.71 13.65 13.75 200,821 13.709 -0.50%
2020-01-03 0 20.15 20.15 20.20 20.15 20.25 76,000 1,534,840 20.195 13.75 13.75 13.78 13.75 13.82 111,396 13.778 -0.25%
2020-01-02 0 20.20 20.15 20.20 20.20 20.25 74,800 1,511,680 20.210 13.78 13.75 13.78 13.78 13.82 109,637 13.788 0.00%
2019-12-31 0 20.20 20.15 20.20 20.15 20.25 27,600 556,900 20.178 13.78 13.75 13.78 13.75 13.82 40,454 13.766 0.25%
2019-12-30 0 20.15 20.15 20.20 20.15 20.25 111,202 2,243,320 20.173 13.75 13.75 13.78 13.75 13.82 162,993 13.763 -0.25%
2019-12-27 0 20.20 20.15 20.25 20.15 20.25 75,300 1,523,280 20.229 13.78 13.75 13.82 13.75 13.82 110,370 13.802 0.25%
2019-12-24 0 20.15 20.15 20.20 20.15 20.20 31,200 629,100 20.163 13.75 13.75 13.78 13.75 13.78 45,731 13.757 0.00%
2019-12-23 0 20.15 20.15 20.20 20.10 20.30 82,800 1,668,100 20.146 13.75 13.75 13.78 13.71 13.85 121,363 13.745 -0.25%
2019-12-20 0 20.20 20.15 20.20 20.10 20.25 61,200 1,233,440 20.154 13.78 13.75 13.78 13.71 13.82 89,703 13.750 0.50%
2019-12-19 0 20.10 20.10 20.15 20.05 20.15 52,800 1,060,800 20.091 13.71 13.71 13.75 13.68 13.75 77,391 13.707 -0.50%
2019-12-18 0 20.20 20.10 20.20 20.10 20.20 70,000 1,409,220 20.132 13.78 13.71 13.78 13.71 13.78 102,602 13.735 0.75%
2019-12-17 0 20.05 20.05 20.20 20.00 20.25 103,658 2,084,056 20.105 13.68 13.68 13.78 13.65 13.82 151,935 13.717 0.00%
2019-12-16 0 20.05 20.05 20.20 20.05 20.20 58,000 1,166,800 20.117 13.68 13.68 13.78 13.68 13.78 85,013 13.725 -0.50%
2019-12-13 0 20.15 20.20 20.30 20.05 20.30 44,006 888,359 20.187 13.75 13.78 13.85 13.68 13.85 64,501 13.773 0.75%
2019-12-12 0 20.00 20.00 20.20 20.00 20.20 61,600 1,235,060 20.050 13.65 13.65 13.78 13.65 13.78 90,289 13.679 -0.25%
2019-12-11 0 20.05 20.00 20.05 20.00 20.20 110,802 2,221,179 20.046 13.68 13.65 13.68 13.65 13.78 162,407 13.677 -0.25%
2019-12-10 0 20.10 20.10 20.15 20.00 20.20 40,800 823,440 20.182 13.71 13.71 13.75 13.65 13.78 59,802 13.769 0.50%
2019-12-09 0 20.00 20.00 20.05 19.90 20.20 134,400 2,688,092 20.001 13.65 13.65 13.68 13.58 13.78 196,995 13.645 -0.25%
2019-12-06 0 20.05 20.05 20.20 20.00 20.20 33,526 675,974 20.163 13.68 13.68 13.78 13.65 13.78 49,140 13.756 0.25%
2019-12-05 0 20.00 20.00 20.10 19.94 20.20 83,912 1,683,724 20.065 13.65 13.65 13.71 13.60 13.78 122,993 13.690 0.10%
2019-12-04 0 19.98 19.98 20.05 19.98 20.10 99,216 1,984,002 19.997 13.63 13.63 13.68 13.63 13.71 145,425 13.643 -0.10%
2019-12-03 0 20.00 20.00 20.15 19.94 20.20 13,600 272,404 20.030 13.65 13.65 13.75 13.60 13.78 19,934 13.665 0.00%
2019-12-02 0 20.00 20.05 20.25 19.48 20.35 120,826 2,404,312 19.899 13.65 13.68 13.82 13.29 13.88 177,099 13.576 -1.72%
2019-11-29 0 20.35 20.15 20.35 20.15 20.45 28,000 568,040 20.287 13.88 13.75 13.88 13.75 13.95 41,041 13.841 -0.49%
2019-11-28 0 20.45 20.30 20.50 20.20 20.70 57,630 1,180,301 20.481 13.95 13.85 13.99 13.78 14.12 84,470 13.973 0.99%
2019-11-27 0 20.25 20.15 20.25 20.10 20.30 37,200 752,000 20.215 13.82 13.75 13.82 13.71 13.85 54,525 13.792 0.25%
2019-11-26 0 20.20 20.15 20.30 20.10 20.30 36,015 728,008 20.214 13.78 13.75 13.85 13.71 13.85 52,789 13.791 -0.49%
2019-11-25 0 20.30 20.25 20.30 20.20 20.55 57,143 1,161,157 20.320 13.85 13.82 13.85 13.78 14.02 83,757 13.863 1.50%
2019-11-22 0 20.00 20.00 20.30 20.00 20.25 34,000 682,180 20.064 13.65 13.65 13.85 13.65 13.82 49,835 13.689 -0.50%
2019-11-21 0 20.10 20.10 20.15 20.00 20.20 29,324 588,650 20.074 13.71 13.71 13.75 13.65 13.78 42,981 13.695 -0.99%
2019-11-20 0 20.30 20.15 20.30 20.00 20.40 22,000 443,880 20.176 13.85 13.75 13.85 13.65 13.92 32,246 13.765 0.50%
2019-11-19 0 20.20 20.20 20.25 19.90 20.35 32,000 645,124 20.160 13.78 13.78 13.82 13.58 13.88 46,904 13.754 0.75%
2019-11-18 0 20.05 19.94 20.10 19.90 20.40 56,800 1,139,208 20.056 13.68 13.60 13.71 13.58 13.92 83,254 13.684 0.75%
2019-11-15 0 19.90 19.90 20.00 19.90 19.94 85,200 1,696,344 19.910 13.58 13.58 13.65 13.58 13.60 124,881 13.584 -0.50%
2019-11-14 0 20.00 19.94 20.05 19.94 20.05 69,062 1,380,123 19.984 13.65 13.60 13.68 13.60 13.68 101,227 13.634 0.00%
2019-11-13 0 20.00 20.00 20.10 19.90 20.20 106,400 2,133,544 20.052 13.65 13.65 13.71 13.58 13.78 155,955 13.681 -1.72%
2019-11-12 0 20.35 20.35 20.45 20.20 20.40 57,503 1,166,403 20.284 13.88 13.88 13.95 13.78 13.92 84,284 13.839 0.25%
2019-11-11 0 20.30 20.25 20.30 20.30 20.70 62,800 1,281,800 20.411 13.85 13.82 13.85 13.85 14.12 92,048 13.925 -1.46%
2019-11-08 0 20.60 20.60 20.65 20.60 20.90 124,800 2,581,480 20.685 14.05 14.05 14.09 14.05 14.26 182,924 14.112 -0.96%
2019-11-07 0 20.80 20.70 20.80 20.65 20.80 23,614 490,730 20.781 14.19 14.12 14.19 14.09 14.19 34,612 14.178 0.48%
2019-11-06 0 20.70 20.65 20.70 20.60 20.80 108,800 2,254,180 20.719 14.12 14.09 14.12 14.05 14.19 159,472 14.135 0.00%
2019-11-05 0 20.70 20.70 20.80 20.70 20.85 39,569 821,221 20.754 14.12 14.12 14.19 14.12 14.22 57,998 14.160 -0.24%
2019-11-04 0 20.75 20.70 20.75 20.70 20.80 56,000 1,161,680 20.744 14.16 14.12 14.16 14.12 14.19 82,081 14.153 0.24%
2019-11-01 0 20.70 20.70 20.80 20.60 20.90 52,000 1,078,500 20.740 14.12 14.12 14.19 14.05 14.26 76,218 14.150 0.00%
2019-10-31 0 20.70 20.70 20.85 20.60 20.90 65,600 1,362,100 20.764 14.12 14.12 14.22 14.05 14.26 96,152 14.166 -0.24%
2019-10-30 0 20.75 20.75 20.80 20.75 20.90 19,200 399,400 20.802 14.16 14.16 14.19 14.16 14.26 28,142 14.192 -0.24%
2019-10-29 0 20.80 20.75 20.80 20.65 21.00 44,800 930,720 20.775 14.19 14.16 14.19 14.09 14.33 65,665 14.174 -0.48%
2019-10-28 0 20.90 20.80 20.90 20.80 20.95 33,600 701,520 20.879 14.26 14.19 14.26 14.19 14.29 49,249 14.244 0.48%
2019-10-25 0 20.80 20.80 20.90 20.65 20.90 82,800 1,720,800 20.783 14.19 14.19 14.26 14.09 14.26 121,363 14.179 0.73%
2019-10-24 0 20.65 20.60 20.80 20.55 20.80 39,725 820,730 20.660 14.09 14.05 14.19 14.02 14.19 58,226 14.095 0.24%
2019-10-23 0 20.60 20.60 20.70 20.60 20.90 160,725 3,335,630 20.754 14.05 14.05 14.12 14.05 14.26 235,581 14.159 0.24%
2019-10-22 0 20.55 20.50 20.65 20.40 20.70 38,823 797,524 20.543 14.02 13.99 14.09 13.92 14.12 56,904 14.015 0.49%
2019-10-21 0 20.45 20.35 20.40 20.35 20.75 46,091 945,166 20.507 13.95 13.88 13.92 13.88 14.16 67,557 13.991 -0.73%
2019-10-18 0 20.60 20.60 20.65 20.50 20.80 108,513 2,246,756 20.705 14.05 14.05 14.09 13.99 14.19 159,052 14.126 0.49%
2019-10-17 0 20.50 20.45 20.60 20.25 20.75 137,182 2,814,808 20.519 13.99 13.95 14.05 13.82 14.16 201,073 13.999 1.23%
2019-10-16 0 20.25 20.20 20.25 20.00 20.35 100,441 2,033,660 20.247 13.82 13.78 13.82 13.65 13.88 147,220 13.814 1.45%
2019-10-15 0 19.96 19.94 19.96 19.78 20.00 48,000 956,120 19.919 13.62 13.60 13.62 13.49 13.65 70,355 13.590 1.22%
2019-10-14 0 19.72 19.70 19.72 19.60 19.80 180,000 3,541,928 19.677 13.45 13.44 13.45 13.37 13.51 263,833 13.425 0.51%
2019-10-11 0 19.62 19.62 19.64 19.42 19.66 99,604 1,953,326 19.611 13.39 13.39 13.40 13.25 13.41 145,993 13.380 0.93%
2019-10-10 0 19.44 19.42 19.50 19.40 19.50 38,262 744,488 19.458 13.26 13.25 13.30 13.24 13.30 56,082 13.275 -0.82%
2019-10-09 0 19.60 19.54 19.60 19.50 19.62 43,504 852,144 19.588 13.37 13.33 13.37 13.30 13.39 63,765 13.364 0.93%
2019-10-08 0 19.42 19.42 19.50 19.36 19.54 100,000 1,944,416 19.444 13.25 13.25 13.30 13.21 13.33 146,574 13.266 -0.10%
2019-10-04 0 19.44 19.44 19.56 19.32 19.76 137,600 2,685,776 19.519 13.26 13.26 13.34 13.18 13.48 201,686 13.317 -0.82%
2019-10-03 0 19.60 19.60 19.68 19.56 19.72 61,394 1,205,483 19.635 13.37 13.37 13.43 13.34 13.45 89,988 13.396 -0.51%
2019-10-02 0 19.70 19.70 19.76 19.68 19.76 22,400 441,752 19.721 13.44 13.44 13.48 13.43 13.48 32,833 13.455 -0.10%
2019-09-30 0 19.72 19.72 19.78 19.66 19.80 42,400 835,688 19.710 13.45 13.45 13.49 13.41 13.51 62,147 13.447 0.51%
2019-09-27 0 19.62 19.60 19.68 19.58 19.70 39,647 777,619 19.614 13.39 13.37 13.43 13.36 13.44 58,112 13.381 -0.30%
2019-09-26 0 19.68 19.64 19.68 19.58 19.68 47,925 940,905 19.633 13.43 13.40 13.43 13.36 13.43 70,245 13.395 0.41%
2019-09-25 0 19.60 19.60 19.68 19.60 19.78 64,189 1,263,921 19.691 13.37 13.37 13.43 13.37 13.49 94,084 13.434 -1.01%
2019-09-24 0 19.80 19.74 19.80 19.62 19.80 47,200 931,240 19.730 13.51 13.47 13.51 13.39 13.51 69,183 13.461 0.61%
2019-09-23 0 19.68 19.64 19.72 19.64 19.74 94,400 1,858,176 19.684 13.43 13.40 13.45 13.40 13.47 138,366 13.429 -0.40%
2019-09-20 0 19.76 19.74 19.76 19.70 19.82 51,600 1,019,912 19.766 13.48 13.47 13.48 13.44 13.52 75,632 13.485 0.00%
2019-09-19 0 19.76 19.74 19.80 19.76 19.90 85,600 1,695,120 19.803 13.48 13.47 13.51 13.48 13.58 125,467 13.510 -0.30%
2019-09-18 0 19.82 19.82 19.84 19.82 19.94 56,000 1,112,264 19.862 13.52 13.52 13.54 13.52 13.60 82,081 13.551 0.00%
2019-09-17 0 19.82 19.80 19.90 19.82 20.00 128,800 2,566,960 19.930 13.52 13.51 13.58 13.52 13.65 188,787 13.597 -0.50%
2019-09-16 0 19.92 19.90 19.98 19.90 20.05 127,200 2,538,304 19.955 13.59 13.58 13.63 13.58 13.68 186,442 13.614 -0.40%
2019-09-13 0 20.00 20.00 20.05 19.96 20.05 102,000 2,041,108 20.011 13.65 13.65 13.68 13.62 13.68 149,505 13.652 0.20%
2019-09-12 0 19.96 19.96 20.00 19.96 20.10 108,400 2,169,184 20.011 13.62 13.62 13.65 13.62 13.71 158,886 13.652 -0.10%
2019-09-11 0 19.98 19.98 20.00 19.94 20.30 315,095 6,315,438 20.043 13.63 13.63 13.65 13.60 13.85 461,847 13.674 -0.10%
2019-09-10 0 20.00 20.00 20.05 19.98 20.10 71,880 1,440,006 20.033 13.65 13.65 13.68 13.63 13.71 105,357 13.668 0.20%
2019-09-09 0 19.96 19.96 20.10 19.94 20.30 154,400 3,092,216 20.027 13.62 13.62 13.71 13.60 13.85 226,310 13.664 -0.70%
2019-09-06 0 20.10 20.10 20.20 20.10 20.25 200,778 4,047,716 20.160 13.71 13.71 13.78 13.71 13.82 294,288 13.754 0.60%
2019-09-05 0 19.98 19.98 20.00 19.92 20.25 105,200 2,104,050 20.000 13.63 13.63 13.65 13.59 13.82 154,196 13.645 -0.60%
2019-09-04 0 20.10 20.05 20.10 19.70 20.40 143,747 2,885,341 20.072 13.71 13.68 13.71 13.44 13.92 210,695 13.694 2.03%
2019-09-03 0 19.70 19.70 19.80 19.70 19.88 63,600 1,255,608 19.742 13.44 13.44 13.51 13.44 13.56 93,221 13.469 -0.91%
2019-09-02 0 19.88 19.88 19.90 19.66 20.00 256,557 5,086,771 19.827 13.56 13.56 13.58 13.41 13.65 376,045 13.527 -0.50%
2019-08-30 0 19.98 19.92 20.00 19.92 20.25 125,860 2,519,557 20.019 13.63 13.59 13.65 13.59 13.82 184,478 13.658 0.15%
2019-08-29 0 20.25 20.25 20.35 20.20 20.60 149,341 3,027,800 20.274 13.61 13.61 13.68 13.58 13.85 222,186 13.627 -0.25%
2019-08-28 0 20.30 20.30 20.40 20.30 20.55 99,600 2,032,340 20.405 13.64 13.64 13.71 13.64 13.81 148,183 13.715 -0.49%
2019-08-27 0 20.40 20.35 20.45 20.35 20.65 122,668 2,509,073 20.454 13.71 13.68 13.75 13.68 13.88 182,503 13.748 0.74%
2019-08-26 0 20.25 20.25 20.30 20.00 20.50 214,000 4,315,400 20.165 13.61 13.61 13.64 13.44 13.78 318,385 13.554 -1.70%
2019-08-23 0 20.60 20.55 20.60 20.55 20.80 145,200 2,999,480 20.658 13.85 13.81 13.85 13.81 13.98 216,026 13.885 -0.72%
2019-08-22 0 20.75 20.70 20.75 20.70 21.00 121,600 2,526,740 20.779 13.95 13.91 13.95 13.91 14.11 180,914 13.967 -1.19%
2019-08-21 0 21.00 20.90 21.00 20.90 21.25 137,200 2,877,340 20.972 14.11 14.05 14.11 14.05 14.28 204,123 14.096 0.00%
2019-08-20 0 21.00 20.90 21.00 20.80 21.25 86,800 1,832,340 21.110 14.11 14.05 14.11 13.98 14.28 129,139 14.189 -1.18%
2019-08-19 0 21.25 21.15 21.25 21.00 21.25 157,713 3,329,890 21.114 14.28 14.22 14.28 14.11 14.28 234,642 14.191 2.41%
2019-08-16 0 20.75 20.75 20.80 20.40 20.85 222,000 4,592,000 20.685 13.95 13.95 13.98 13.71 14.01 330,287 13.903 1.47%
2019-08-15 0 20.45 20.40 20.45 20.00 20.45 198,800 4,027,900 20.261 13.75 13.71 13.75 13.44 13.75 295,770 13.618 1.24%
2019-08-14 0 20.20 20.20 20.30 20.20 20.75 145,568 2,971,556 20.414 13.58 13.58 13.64 13.58 13.95 216,573 13.721 0.00%
2019-08-13 0 20.20 20.20 20.30 20.05 20.70 153,713 3,128,251 20.351 13.58 13.58 13.64 13.48 13.91 228,691 13.679 -3.35%
2019-08-12 0 20.90 20.85 21.00 20.80 21.45 241,200 5,075,980 21.045 14.05 14.01 14.11 13.98 14.42 358,852 14.145 -2.56%
2019-08-09 0 21.45 21.45 21.55 21.45 21.70 83,815 1,811,386 21.612 14.42 14.42 14.48 14.42 14.59 124,698 14.526 -1.15%
2019-08-08 0 21.70 21.70 21.80 21.50 21.90 135,200 2,929,340 21.667 14.59 14.59 14.65 14.45 14.72 201,148 14.563 0.00%
2019-08-07 0 21.70 21.65 21.70 21.40 21.80 133,200 2,876,360 21.594 14.59 14.55 14.59 14.38 14.65 198,172 14.514 1.40%
2019-08-06 0 21.40 21.35 21.50 21.00 21.65 185,200 3,950,580 21.331 14.38 14.35 14.45 14.11 14.55 275,537 14.338 -1.38%
2019-08-05 0 21.70 21.70 21.75 21.60 22.20 238,015 5,195,245 21.827 14.59 14.59 14.62 14.52 14.92 354,114 14.671 -2.69%
2019-08-02 0 22.30 22.20 22.30 22.20 22.45 148,000 3,293,520 22.254 14.99 14.92 14.99 14.92 15.09 220,191 14.958 -0.67%
2019-08-01 0 22.45 22.40 22.45 22.30 22.65 136,000 3,051,600 22.438 15.09 15.06 15.09 14.99 15.22 202,338 15.082 -0.22%
2019-07-31 0 22.50 22.50 22.60 22.45 22.70 124,800 2,812,140 22.533 15.12 15.12 15.19 15.09 15.26 185,675 15.146 -0.44%
2019-07-30 0 22.60 22.60 22.70 22.50 22.75 126,073 2,853,017 22.630 15.19 15.19 15.26 15.12 15.29 187,569 15.211 -0.22%
2019-07-29 0 22.65 22.60 22.65 22.50 22.80 165,774 3,754,782 22.650 15.22 15.19 15.22 15.12 15.32 246,635 15.224 -1.09%
2019-07-26 0 22.90 22.80 22.90 22.80 22.95 72,803 1,666,487 22.890 15.39 15.32 15.39 15.32 15.43 108,315 15.386 0.22%
2019-07-25 0 22.85 22.85 23.00 22.85 23.00 50,883 1,165,404 22.904 15.36 15.36 15.46 15.36 15.46 75,703 15.394 -0.22%
2019-07-24 0 22.90 22.90 22.95 22.85 23.10 97,884 2,245,272 22.938 15.39 15.39 15.43 15.36 15.53 145,630 15.418 -0.22%
2019-07-23 0 22.95 22.95 23.00 22.95 23.15 80,800 1,857,140 22.984 15.43 15.43 15.46 15.43 15.56 120,213 15.449 -0.43%
2019-07-22 0 23.05 23.05 23.10 23.00 23.20 49,600 1,143,600 23.056 15.49 15.49 15.53 15.46 15.59 73,794 15.497 -0.22%
2019-07-19 0 23.10 23.10 23.20 23.00 23.30 50,400 1,168,360 23.182 15.53 15.53 15.59 15.46 15.66 74,984 15.581 0.22%
2019-07-18 0 23.05 23.05 23.10 23.05 23.25 132,000 3,049,390 23.101 15.49 15.49 15.53 15.49 15.63 196,387 15.527 -0.65%
2019-07-17 0 23.20 23.25 23.30 23.15 23.35 36,847 856,038 23.232 15.59 15.63 15.66 15.56 15.69 54,820 15.615 -0.22%
2019-07-16 0 23.25 23.25 23.30 23.25 23.35 34,000 792,260 23.302 15.63 15.63 15.66 15.63 15.69 50,584 15.662 0.00%
2019-07-15 0 23.25 23.25 23.35 23.25 23.50 84,400 1,971,540 23.359 15.63 15.63 15.69 15.63 15.80 125,569 15.701 -1.06%
2019-07-12 0 23.50 23.40 23.50 23.35 23.60 145,200 3,404,580 23.448 15.80 15.73 15.80 15.69 15.86 216,026 15.760 0.43%
2019-07-11 0 23.40 23.30 23.40 23.10 23.45 157,651 3,677,058 23.324 15.73 15.66 15.73 15.53 15.76 234,550 15.677 0.86%
2019-07-10 0 23.20 23.15 23.20 22.95 23.20 64,805 1,496,894 23.098 15.59 15.56 15.59 15.43 15.59 96,416 15.525 0.87%
2019-07-09 0 23.00 23.00 23.05 22.80 23.10 118,800 2,730,560 22.985 15.46 15.46 15.49 15.32 15.53 176,748 15.449 0.22%
2019-07-08 0 22.95 22.95 23.00 22.90 23.05 46,918 1,075,998 22.934 15.43 15.43 15.46 15.39 15.49 69,804 15.415 0.00%
2019-07-05 0 22.95 22.95 23.00 22.95 23.05 106,703 2,453,303 22.992 15.43 15.43 15.46 15.43 15.49 158,750 15.454 -0.22%
2019-07-04 0 23.00 22.95 23.00 22.90 23.00 137,200 3,150,340 22.962 15.46 15.43 15.46 15.39 15.46 204,123 15.434 0.44%
2019-07-03 0 22.90 22.90 22.95 22.90 23.05 107,600 2,467,800 22.935 15.39 15.39 15.43 15.39 15.49 160,085 15.416 0.00%
2019-07-02 0 22.90 22.90 22.95 22.80 23.00 75,201 1,723,722 22.922 15.39 15.39 15.43 15.32 15.46 111,882 15.407 -0.22%
2019-06-28 0 22.95 22.95 23.00 22.90 23.00 43,200 992,400 22.972 15.43 15.43 15.46 15.39 15.46 64,272 15.441 -0.22%
2019-06-27 0 23.00 23.00 23.05 22.80 23.05 26,869 616,300 22.937 15.46 15.46 15.49 15.32 15.49 39,975 15.417 0.44%
2019-06-26 0 22.90 22.80 22.90 22.75 22.90 38,400 875,780 22.807 15.39 15.32 15.39 15.29 15.39 57,131 15.329 0.66%
2019-06-25 0 22.75 22.70 22.75 22.70 22.85 80,000 1,822,800 22.785 15.29 15.26 15.29 15.26 15.36 119,022 15.315 0.00%
2019-06-24 0 22.75 22.75 22.80 22.75 22.90 66,196 1,509,449 22.803 15.29 15.29 15.32 15.29 15.39 98,485 15.327 0.22%
2019-06-21 0 22.70 22.30 22.95 22.15 23.10 368,808 8,385,261 22.736 15.26 14.99 15.43 14.89 15.53 548,705 15.282 -2.78%
2019-06-20 0 23.35 23.30 23.35 23.00 23.35 192,059 4,469,163 23.270 15.69 15.66 15.69 15.46 15.69 285,741 15.641 2.41%
2019-06-19 0 22.80 22.80 22.85 22.70 22.90 105,600 2,402,740 22.753 15.32 15.32 15.36 15.26 15.39 157,109 15.293 1.11%
2019-06-18 0 22.55 22.55 22.60 22.50 22.70 25,236 570,883 22.622 15.16 15.16 15.19 15.12 15.26 37,546 15.205 0.22%
2019-06-17 0 22.50 22.50 22.60 22.50 22.75 88,400 1,997,380 22.595 15.12 15.12 15.19 15.12 15.29 131,520 15.187 -0.44%
2019-06-14 0 22.60 22.60 22.65 22.45 22.65 18,400 414,860 22.547 15.19 15.19 15.22 15.09 15.22 27,375 15.155 0.44%
2019-06-13 0 22.50 22.50 22.65 22.40 22.65 54,545 1,227,328 22.501 15.12 15.12 15.22 15.06 15.22 81,151 15.124 -0.22%
2019-06-12 0 22.55 22.55 22.70 22.50 22.75 62,041 1,402,859 22.612 15.16 15.16 15.26 15.12 15.29 92,303 15.198 -1.10%
2019-06-11 0 22.80 22.80 22.90 22.60 22.85 151,241 3,442,642 22.763 15.32 15.32 15.39 15.19 15.36 225,013 15.300 0.88%
2019-06-10 0 22.60 22.60 22.70 22.50 22.75 49,200 1,115,340 22.670 15.19 15.19 15.26 15.12 15.29 73,199 15.237 0.44%
2019-06-06 0 22.50 22.50 22.55 22.45 22.55 84,046 1,892,543 22.518 15.12 15.12 15.16 15.09 15.16 125,042 15.135 0.22%
2019-06-05 0 22.45 22.45 22.50 22.40 22.60 40,800 917,880 22.497 15.09 15.09 15.12 15.06 15.19 60,701 15.121 0.00%
2019-06-04 0 22.45 22.45 22.55 22.45 22.65 60,800 1,371,020 22.550 15.09 15.09 15.16 15.09 15.22 90,457 15.157 -0.44%
2019-06-03 0 22.55 22.45 22.50 22.45 22.70 128,839 2,910,463 22.590 15.16 15.09 15.12 15.09 15.26 191,684 15.184 -0.88%
2019-05-31 0 22.75 22.70 22.75 22.60 22.80 41,212 935,185 22.692 15.29 15.26 15.29 15.19 15.32 61,314 15.252 0.22%
2019-05-30 0 22.70 22.65 22.70 22.60 22.80 63,316 1,436,558 22.689 15.26 15.22 15.26 15.19 15.32 94,200 15.250 0.00%
2019-05-29 0 22.70 22.60 22.70 22.60 22.75 17,200 390,020 22.676 15.26 15.19 15.26 15.19 15.29 25,590 15.241 0.44%
2019-05-28 0 22.60 22.60 22.65 22.60 22.90 71,205 1,612,412 22.645 15.19 15.19 15.22 15.19 15.39 105,937 15.220 -0.22%
2019-05-27 0 22.65 22.65 22.70 22.60 22.80 51,600 1,170,360 22.681 15.22 15.22 15.26 15.19 15.32 76,769 15.245 -0.22%
2019-05-24 0 22.70 22.65 22.85 22.70 22.80 50,800 1,154,540 22.727 15.26 15.22 15.36 15.26 15.32 75,579 15.276 0.44%
2019-05-23 0 22.60 22.60 22.75 22.60 22.80 79,600 1,811,200 22.754 15.19 15.19 15.29 15.19 15.32 118,427 15.294 -0.88%
2019-05-22 0 22.80 22.80 22.85 22.80 22.90 65,672 1,500,367 22.846 15.32 15.32 15.36 15.32 15.39 97,705 15.356 -0.22%
2019-05-21 0 22.85 22.85 22.95 22.80 23.00 44,000 1,007,540 22.899 15.36 15.36 15.43 15.32 15.46 65,462 15.391 -0.65%
2019-05-20 0 23.00 22.90 23.10 22.80 23.20 129,400 2,981,620 23.042 15.46 15.39 15.53 15.32 15.59 192,519 15.487 -0.22%
2019-05-17 0 23.95 23.95 24.00 23.85 24.10 145,600 3,490,480 23.973 15.49 15.49 15.53 15.43 15.59 225,079 15.508 -0.42%
2019-05-16 0 24.05 24.00 24.05 23.90 24.15 59,600 1,431,860 24.024 15.56 15.53 15.56 15.46 15.62 92,134 15.541 0.42%
2019-05-15 0 23.95 23.90 24.10 23.80 24.15 92,518 2,207,754 23.863 15.49 15.46 15.59 15.40 15.62 143,021 15.437 0.63%
2019-05-14 0 23.80 23.80 23.90 23.65 24.00 88,167 2,096,501 23.779 15.40 15.40 15.46 15.30 15.53 136,295 15.382 -0.21%
2019-05-10 0 23.85 23.85 23.90 23.60 24.10 104,816 2,499,797 23.849 15.43 15.43 15.46 15.27 15.59 162,032 15.428 0.42%
2019-05-09 0 23.75 23.75 23.80 23.75 23.95 137,200 3,267,780 23.818 15.36 15.36 15.40 15.36 15.49 212,093 15.407 -1.66%
2019-05-08 0 24.15 24.00 24.15 23.90 24.15 59,800 1,438,660 24.058 15.62 15.53 15.62 15.46 15.62 92,443 15.563 0.00%
2019-05-07 0 24.15 24.10 24.20 24.00 24.25 174,000 4,190,240 24.082 15.62 15.59 15.65 15.53 15.69 268,981 15.578 -0.21%
2019-05-06 0 24.20 24.15 24.20 23.75 24.20 148,400 3,559,020 23.983 15.65 15.62 15.65 15.36 15.65 229,407 15.514 0.21%
2019-05-03 0 24.15 24.15 24.20 23.95 24.20 88,800 2,143,640 24.140 15.62 15.62 15.65 15.49 15.65 137,273 15.616 1.05%
2019-05-02 0 23.90 23.90 23.95 23.90 24.00 36,237 868,116 23.957 15.46 15.46 15.49 15.46 15.53 56,018 15.497 -0.21%
2019-04-30 0 23.95 23.95 24.05 23.85 24.10 22,753 544,321 23.923 15.49 15.49 15.56 15.43 15.59 35,173 15.475 0.21%
2019-04-29 0 23.90 23.90 24.10 23.90 24.15 34,949 840,825 24.059 15.46 15.46 15.59 15.46 15.62 54,027 15.563 -0.42%
2019-04-26 0 24.00 24.00 24.15 23.90 24.15 29,215 700,537 23.979 15.53 15.53 15.62 15.46 15.62 45,163 15.511 0.00%
2019-04-25 0 24.00 23.95 24.00 23.80 24.15 60,400 1,447,820 23.971 15.53 15.49 15.53 15.40 15.62 93,371 15.506 0.63%
2019-04-24 0 23.85 23.85 23.95 23.60 24.25 124,400 2,972,840 23.897 15.43 15.43 15.49 15.27 15.69 192,306 15.459 -1.45%
2019-04-23 0 24.20 24.20 24.25 24.10 24.25 78,410 1,895,030 24.168 15.65 15.65 15.69 15.59 15.69 121,212 15.634 -0.21%
2019-04-18 0 24.25 24.20 24.30 24.05 24.30 36,000 872,220 24.228 15.69 15.65 15.72 15.56 15.72 55,651 15.673 0.21%
2019-04-17 0 24.20 24.20 24.25 23.95 24.30 105,600 2,553,500 24.181 15.65 15.65 15.69 15.49 15.72 163,244 15.642 0.41%
2019-04-16 0 24.10 24.05 24.25 24.00 24.30 57,600 1,388,680 24.109 15.59 15.56 15.69 15.53 15.72 89,042 15.596 -0.41%
2019-04-15 0 24.20 24.15 24.20 24.10 24.50 109,751 2,672,873 24.354 15.65 15.62 15.65 15.59 15.85 169,661 15.754 -1.22%
2019-04-12 0 24.50 24.50 24.55 24.00 24.55 354,800 8,600,400 24.240 15.85 15.85 15.88 15.53 15.88 548,475 15.681 2.08%
2019-04-11 0 24.00 24.00 24.10 23.85 24.10 256,800 6,156,420 23.974 15.53 15.53 15.59 15.43 15.59 396,979 15.508 1.05%
2019-04-10 0 23.75 23.70 23.80 23.75 23.85 35,833 853,757 23.826 15.36 15.33 15.40 15.36 15.43 55,393 15.413 -0.42%
2019-04-09 0 23.85 23.80 23.85 23.65 23.95 88,955 2,121,701 23.851 15.43 15.40 15.43 15.30 15.49 137,513 15.429 0.63%
2019-04-08 0 23.70 23.65 23.70 23.60 23.80 38,400 909,780 23.692 15.33 15.30 15.33 15.27 15.40 59,361 15.326 0.21%
2019-04-04 0 23.65 23.60 23.65 23.60 23.80 64,400 1,524,140 23.667 15.30 15.27 15.30 15.27 15.40 99,554 15.310 -0.63%
2019-04-03 0 23.80 23.70 23.80 23.60 23.80 66,800 1,582,240 23.686 15.40 15.33 15.40 15.27 15.40 103,264 15.322 0.63%
2019-04-02 0 23.65 23.55 23.65 23.55 23.70 93,200 2,203,040 23.638 15.30 15.23 15.30 15.23 15.33 144,075 15.291 -0.42%
2019-04-01 0 23.75 23.65 23.75 23.55 23.95 121,611 2,884,795 23.721 15.36 15.30 15.36 15.23 15.49 187,995 15.345 0.21%
2019-03-29 0 23.70 23.60 23.80 23.50 23.85 226,440 5,383,680 23.775 15.33 15.27 15.40 15.20 15.43 350,047 15.380 0.21%
2019-03-28 0 23.65 23.55 23.65 23.40 23.65 102,924 2,423,874 23.550 15.30 15.23 15.30 15.14 15.30 159,107 15.234 1.07%
2019-03-27 0 23.40 23.35 23.40 23.30 23.50 68,400 1,600,080 23.393 15.14 15.10 15.14 15.07 15.20 105,738 15.133 0.00%
2019-03-26 0 23.40 23.30 23.40 23.30 23.45 93,200 2,178,320 23.373 15.14 15.07 15.14 15.07 15.17 144,075 15.119 0.65%
2019-03-25 0 23.25 23.25 23.35 23.25 23.45 60,400 1,408,780 23.324 15.04 15.04 15.10 15.04 15.17 93,371 15.088 -0.21%
2019-03-22 0 23.30 23.25 23.30 23.00 23.55 205,111 4,776,393 23.287 15.07 15.04 15.07 14.88 15.23 317,075 15.064 0.43%
2019-03-21 0 23.20 23.15 23.40 23.10 23.55 98,807 2,302,723 23.305 15.01 14.98 15.14 14.94 15.23 152,743 15.076 -1.69%
2019-03-20 0 23.60 23.55 23.60 23.45 23.60 172,400 4,059,520 23.547 15.27 15.23 15.27 15.17 15.27 266,508 15.232 0.64%
2019-03-19 0 23.45 23.35 23.45 23.35 23.50 40,400 947,200 23.446 15.17 15.10 15.17 15.10 15.20 62,453 15.167 -0.21%
2019-03-18 0 23.50 23.40 23.50 23.05 23.50 87,600 2,049,020 23.391 15.20 15.14 15.20 14.91 15.20 135,418 15.131 0.43%
2019-03-15 0 23.40 23.40 23.45 23.05 23.40 53,600 1,252,020 23.359 15.14 15.14 15.17 14.91 15.14 82,859 15.110 -0.21%
2019-03-14 0 23.45 23.35 23.45 23.35 23.45 48,400 1,132,400 23.397 15.17 15.10 15.17 15.10 15.17 74,820 15.135 0.21%
2019-03-13 0 23.40 23.20 23.40 23.20 23.40 44,000 1,024,740 23.290 15.14 15.01 15.14 15.01 15.14 68,018 15.066 0.65%
2019-03-12 0 23.25 23.25 23.30 23.00 23.30 120,400 2,797,200 23.233 15.04 15.04 15.07 14.88 15.07 186,123 15.029 0.22%
2019-03-11 0 23.20 23.15 23.25 22.90 23.25 113,124 2,615,205 23.118 15.01 14.98 15.04 14.81 15.04 174,875 14.955 0.65%
2019-03-08 0 23.05 23.05 23.10 23.00 23.30 87,223 2,012,986 23.079 14.91 14.91 14.94 14.88 15.07 134,835 14.929 -0.65%
2019-03-07 0 23.20 23.20 23.35 23.20 23.55 92,400 2,147,700 23.244 15.01 15.01 15.10 15.01 15.23 142,838 15.036 -0.64%
2019-03-06 0 23.35 23.15 23.35 23.05 23.35 28,400 660,820 23.268 15.10 14.98 15.10 14.91 15.10 43,903 15.052 0.65%
2019-03-05 0 23.20 23.20 23.30 23.15 23.35 18,000 419,080 23.282 15.01 15.01 15.07 14.98 15.10 27,826 15.061 0.22%
2019-03-04 0 23.15 23.15 23.30 23.15 23.45 35,200 822,580 23.369 14.98 14.98 15.07 14.98 15.17 54,415 15.117 -1.28%
2019-03-01 0 23.45 23.30 23.45 23.05 23.65 122,062 2,858,232 23.416 15.17 15.07 15.17 14.91 15.30 188,692 15.148 1.08%
2019-02-28 0 23.20 23.20 23.30 23.00 23.30 66,800 1,552,800 23.246 15.01 15.01 15.07 14.88 15.07 103,264 15.037 0.00%
2019-02-27 0 23.20 23.00 23.20 23.00 23.30 28,800 666,320 23.136 15.01 14.88 15.01 14.88 15.07 44,521 14.966 -0.43%
2019-02-26 0 23.30 23.15 23.30 23.05 23.30 88,800 2,060,200 23.200 15.07 14.98 15.07 14.91 15.07 137,273 15.008 0.65%
2019-02-25 0 23.15 23.10 23.15 22.95 23.15 81,200 1,873,620 23.074 14.98 14.94 14.98 14.85 14.98 125,525 14.926 0.43%
2019-02-22 0 23.05 23.00 23.05 22.95 23.10 145,113 3,343,070 23.038 14.91 14.88 14.91 14.85 14.94 224,326 14.903 0.66%
2019-02-21 0 22.90 22.80 23.00 22.80 23.00 124,400 2,855,620 22.955 14.81 14.75 14.88 14.75 14.88 192,306 14.849 0.44%
2019-02-20 0 22.80 22.80 22.90 22.75 23.00 94,400 2,159,620 22.877 14.75 14.75 14.81 14.72 14.88 145,930 14.799 0.44%
2019-02-19 0 22.70 22.70 22.85 22.70 22.90 74,257 1,693,102 22.801 14.68 14.68 14.78 14.68 14.81 114,792 14.749 -0.87%
2019-02-18 0 22.90 22.90 22.95 22.70 23.00 51,600 1,182,080 22.909 14.81 14.81 14.85 14.68 14.88 79,767 14.819 1.10%
2019-02-15 0 22.65 22.65 22.75 22.60 22.85 34,000 770,660 22.666 14.65 14.65 14.72 14.62 14.78 52,560 14.663 -0.66%
2019-02-14 0 22.80 22.75 22.80 22.70 23.00 69,176 1,575,517 22.775 14.75 14.72 14.75 14.68 14.88 106,937 14.733 -0.65%
2019-02-13 0 22.95 22.95 23.00 22.85 23.00 78,800 1,805,160 22.908 14.85 14.85 14.88 14.78 14.88 121,815 14.819 -0.22%
2019-02-12 0 23.00 22.95 23.00 22.85 23.05 72,442 1,664,733 22.980 14.88 14.85 14.88 14.78 14.91 111,986 14.866 0.22%
2019-02-11 0 22.95 22.95 23.00 22.80 23.00 54,047 1,237,822 22.903 14.85 14.85 14.88 14.75 14.88 83,550 14.815 0.22%
2019-02-08 0 22.90 22.90 22.95 22.80 22.95 97,600 2,233,920 22.889 14.81 14.81 14.85 14.75 14.85 150,877 14.806 0.22%
2019-02-04 0 22.85 22.85 22.90 22.75 22.90 41,870 957,052 22.858 14.78 14.78 14.81 14.72 14.81 64,726 14.786 0.22%
2019-02-01 0 22.80 22.65 22.80 22.60 22.80 34,400 781,020 22.704 14.75 14.65 14.75 14.62 14.75 53,178 14.687 0.88%
2019-01-31 0 22.60 22.60 22.70 22.50 22.70 157,104 3,553,840 22.621 14.62 14.62 14.68 14.55 14.68 242,862 14.633 -1.09%
2019-01-30 0 22.85 22.70 22.90 22.70 22.90 28,842 657,687 22.803 14.78 14.68 14.81 14.68 14.81 44,586 14.751 0.22%
2019-01-29 0 22.80 22.75 22.85 22.70 23.00 57,200 1,305,860 22.830 14.75 14.72 14.78 14.68 14.88 88,424 14.768 0.00%
2019-01-28 0 22.80 22.80 22.85 22.70 22.95 82,329 1,879,355 22.827 14.75 14.75 14.78 14.68 14.85 127,270 14.767 -0.65%
2019-01-25 0 22.95 22.90 22.95 22.40 23.50 218,846 4,968,243 22.702 14.85 14.81 14.85 14.49 15.20 338,308 14.686 2.68%
2019-01-24 0 22.35 22.25 22.40 22.10 22.45 100,330 2,239,737 22.324 14.46 14.39 14.49 14.30 14.52 155,097 14.441 1.13%
2019-01-23 0 22.10 22.10 22.15 22.00 22.15 46,004 1,014,406 22.050 14.30 14.30 14.33 14.23 14.33 71,116 14.264 0.91%
2019-01-22 0 21.90 21.90 21.95 21.90 22.00 77,200 1,692,700 21.926 14.17 14.17 14.20 14.17 14.23 119,341 14.184 -0.23%
2019-01-21 0 21.95 21.90 21.95 21.75 21.95 55,400 1,212,140 21.880 14.20 14.17 14.20 14.07 14.20 85,641 14.154 0.92%
2019-01-18 0 21.75 21.70 21.75 21.65 21.80 75,418 1,639,436 21.738 14.07 14.04 14.07 14.01 14.10 116,586 14.062 0.46%
2019-01-17 0 21.65 21.65 21.70 21.65 21.75 47,200 1,023,860 21.692 14.01 14.01 14.04 14.01 14.07 72,965 14.032 0.00%
2019-01-16 0 21.65 21.60 21.65 21.60 21.70 29,200 631,460 21.625 14.01 13.97 14.01 13.97 14.04 45,139 13.989 0.23%
2019-01-15 0 21.60 21.55 21.65 21.50 21.65 52,800 1,139,360 21.579 13.97 13.94 14.01 13.91 14.01 81,622 13.959 0.47%
2019-01-14 0 21.50 21.50 21.60 21.50 21.65 40,800 880,420 21.579 13.91 13.91 13.97 13.91 14.01 63,072 13.959 -0.23%
2019-01-11 0 21.55 21.55 21.65 21.50 21.70 21,200 457,720 21.591 13.94 13.94 14.01 13.91 14.04 32,772 13.967 0.00%
2019-01-10 0 21.55 21.50 21.70 21.30 21.65 62,405 1,344,165 21.539 13.94 13.91 14.04 13.78 14.01 96,470 13.933 0.47%
2019-01-09 0 21.45 21.40 21.60 21.40 21.70 64,456 1,388,772 21.546 13.88 13.84 13.97 13.84 14.04 99,641 13.938 -0.46%
2019-01-08 0 21.55 21.55 21.65 21.50 21.65 51,200 1,104,240 21.567 13.94 13.94 14.01 13.91 14.01 79,149 13.951 -0.23%
2019-01-07 0 21.60 21.45 21.60 21.35 21.70 86,800 1,867,560 21.516 13.97 13.88 13.97 13.81 14.04 134,182 13.918 0.00%
2019-01-04 0 21.60 21.55 21.60 21.40 21.60 98,000 2,109,260 21.523 13.97 13.94 13.97 13.84 13.97 151,495 13.923 0.47%
2019-01-03 0 21.50 21.40 21.50 21.35 21.50 50,000 1,071,810 21.436 13.91 13.84 13.91 13.81 13.91 77,294 13.867 0.00%
2019-01-02 0 21.50 21.40 21.50 21.40 21.60 35,640 765,524 21.479 13.91 13.84 13.91 13.84 13.97 55,095 13.895 -0.46%
2018-12-31 0 21.60 21.60 21.70 21.30 21.70 33,200 714,580 21.523 13.97 13.97 14.04 13.78 14.04 51,323 13.923 0.23%
2018-12-28 0 21.55 21.55 21.60 21.50 21.70 74,327 1,605,237 21.597 13.94 13.94 13.97 13.91 14.04 114,900 13.971 0.00%
2018-12-27 0 21.55 21.55 21.65 21.55 21.75 42,805 925,125 21.613 13.94 13.94 14.01 13.94 14.07 66,171 13.981 -0.23%
2018-12-24 0 21.60 21.50 21.65 21.50 21.60 20,000 431,460 21.573 13.97 13.91 14.01 13.91 13.97 30,917 13.955 -0.46%
2018-12-21 0 21.70 21.70 21.75 21.25 21.75 162,800 3,501,340 21.507 14.04 14.04 14.07 13.75 14.07 251,668 13.913 1.40%
2018-12-20 0 21.40 21.35 21.40 21.15 21.40 111,200 2,372,180 21.333 13.84 13.81 13.84 13.68 13.84 171,901 13.800 1.18%
2018-12-19 0 21.15 21.05 21.15 20.95 21.20 136,000 2,858,120 21.016 13.68 13.62 13.68 13.55 13.71 210,238 13.595 0.95%
2018-12-18 0 20.95 20.95 21.00 20.95 21.25 215,600 4,541,280 21.063 13.55 13.55 13.58 13.55 13.75 333,290 13.626 -1.41%
2018-12-17 0 21.25 21.10 21.25 21.00 21.25 50,538 1,066,770 21.108 13.75 13.65 13.75 13.58 13.75 78,125 13.655 -0.23%
2018-12-14 0 21.30 21.20 21.30 21.20 21.30 12,600 268,036 21.273 13.78 13.71 13.78 13.71 13.78 19,478 13.761 0.47%
2018-12-13 0 21.20 21.15 21.35 21.20 21.35 23,600 502,500 21.292 13.71 13.68 13.81 13.71 13.81 36,483 13.774 -0.47%
2018-12-12 0 21.30 21.20 21.35 21.10 21.30 26,400 560,260 21.222 13.78 13.71 13.81 13.65 13.78 40,811 13.728 0.71%
2018-12-11 0 21.15 21.10 21.20 20.95 21.40 79,600 1,680,900 21.117 13.68 13.65 13.71 13.55 13.84 123,051 13.660 -0.70%
2018-12-10 0 21.30 21.30 21.35 21.05 21.45 51,611 1,099,532 21.304 13.78 13.78 13.81 13.62 13.88 79,784 13.781 -0.23%
2018-12-07 0 21.35 21.30 21.40 21.20 21.55 123,600 2,644,740 21.398 13.81 13.78 13.84 13.71 13.94 191,070 13.842 1.18%
2018-12-06 0 21.10 21.05 21.15 21.05 21.30 84,128 1,780,075 21.159 13.65 13.62 13.68 13.62 13.78 130,051 13.688 -1.17%
2018-12-05 0 21.35 21.30 21.35 21.10 21.45 43,200 921,000 21.319 13.81 13.78 13.81 13.65 13.88 66,782 13.791 0.23%
2018-12-04 0 21.30 21.30 21.35 21.15 21.50 151,428 3,220,741 21.269 13.78 13.78 13.81 13.68 13.91 234,088 13.759 0.95%
2018-12-03 0 21.10 21.10 21.15 21.10 21.30 37,200 787,740 21.176 13.65 13.65 13.68 13.65 13.78 57,506 13.698 -0.24%
2018-11-30 0 21.15 21.05 21.15 21.00 21.20 20,000 422,000 21.100 13.68 13.62 13.68 13.58 13.71 30,917 13.649 0.24%
2018-11-29 0 21.10 21.10 21.15 20.95 21.20 86,400 1,821,920 21.087 13.65 13.65 13.68 13.55 13.71 133,563 13.641 -0.47%
2018-11-28 0 21.20 21.20 21.30 21.10 21.30 24,519 520,507 21.229 13.71 13.71 13.78 13.65 13.78 37,903 13.733 0.00%
2018-11-27 0 21.20 21.20 21.25 21.15 21.30 87,600 1,859,320 21.225 13.71 13.71 13.75 13.68 13.78 135,418 13.730 0.24%
2018-11-26 0 21.15 21.10 21.15 21.00 21.30 107,662 2,276,892 21.149 13.68 13.65 13.68 13.58 13.78 166,431 13.681 1.44%
2018-11-23 0 20.85 20.85 20.90 20.60 21.00 90,000 1,878,300 20.870 13.49 13.49 13.52 13.33 13.58 139,128 13.500 1.21%
2018-11-22 0 20.60 20.60 20.85 20.45 20.80 76,038 1,566,675 20.604 13.33 13.33 13.49 13.23 13.46 117,545 13.328 0.73%
2018-11-21 0 20.45 20.45 20.60 20.40 20.65 36,000 738,580 20.516 13.23 13.23 13.33 13.20 13.36 55,651 13.272 0.25%
2018-11-20 0 20.40 20.40 20.50 20.30 20.50 46,400 948,480 20.441 13.20 13.20 13.26 13.13 13.26 71,728 13.223 -0.49%
2018-11-19 0 20.50 20.50 20.60 20.40 20.60 28,000 574,680 20.524 13.26 13.26 13.33 13.20 13.33 43,284 13.277 -0.24%
2018-11-16 0 20.55 20.50 20.70 20.40 20.70 52,800 1,086,020 20.569 13.29 13.26 13.39 13.20 13.39 81,622 13.305 -0.48%
2018-11-15 0 20.65 20.55 20.65 20.40 20.70 38,966 800,309 20.539 13.36 13.29 13.36 13.20 13.39 60,236 13.286 1.23%
2018-11-14 0 20.40 20.40 20.45 19.90 20.55 170,628 3,464,661 20.305 13.20 13.20 13.23 12.87 13.29 263,769 13.135 2.41%
2018-11-13 0 19.92 19.90 20.00 19.82 20.10 20,800 414,536 19.930 12.89 12.87 12.94 12.82 13.00 32,154 12.892 -0.40%
2018-11-12 0 20.00 19.92 20.15 19.78 20.00 33,600 668,568 19.898 12.94 12.89 13.03 12.80 12.94 51,941 12.872 0.30%
2018-11-09 0 19.94 19.94 19.96 19.80 20.10 58,045 1,158,647 19.961 12.90 12.90 12.91 12.81 13.00 89,730 12.913 -0.80%
2018-11-08 0 20.10 20.10 20.15 20.00 20.20 47,260 951,620 20.136 13.00 13.00 13.03 12.94 13.07 73,058 13.026 0.25%
2018-11-07 0 20.05 20.05 20.30 20.00 20.20 56,707 1,137,678 20.062 12.97 12.97 13.13 12.94 13.07 87,662 12.978 0.25%
2018-11-06 0 20.00 19.98 20.05 19.84 20.20 36,000 719,592 19.989 12.94 12.92 12.97 12.83 13.07 55,651 12.930 0.50%
2018-11-05 0 19.90 19.82 19.90 19.80 19.96 4,000 79,360 19.840 12.87 12.82 12.87 12.81 12.91 6,183 12.834 0.20%
2018-11-02 0 19.86 19.86 19.90 19.82 19.90 55,200 1,097,240 19.878 12.85 12.85 12.87 12.82 12.87 85,332 12.858 1.02%
2018-11-01 0 19.66 19.64 19.76 19.42 19.74 78,341 1,531,378 19.548 12.72 12.70 12.78 12.56 12.77 121,105 12.645 0.82%
2018-10-31 0 19.50 19.48 19.50 19.44 19.50 33,597 654,718 19.487 12.61 12.60 12.61 12.58 12.61 51,937 12.606 0.10%
2018-10-30 0 19.48 19.42 19.48 19.38 19.48 66,000 1,283,024 19.440 12.60 12.56 12.60 12.54 12.60 102,027 12.575 0.00%
2018-10-29 0 19.48 19.46 19.50 19.42 19.52 97,245 1,896,373 19.501 12.60 12.59 12.61 12.56 12.63 150,328 12.615 -0.31%
2018-10-26 0 19.54 19.54 19.64 19.50 19.68 54,840 1,075,112 19.605 12.64 12.64 12.70 12.61 12.73 84,776 12.682 -0.31%
2018-10-25 0 19.60 19.60 19.64 19.60 19.86 108,665 2,135,473 19.652 12.68 12.68 12.70 12.68 12.85 167,982 12.713 -1.41%
2018-10-24 0 19.88 19.88 19.90 19.88 20.00 61,647 1,227,786 19.916 12.86 12.86 12.87 12.86 12.94 95,298 12.884 -0.40%
2018-10-23 0 19.96 19.96 20.10 19.94 20.10 54,000 1,080,056 20.001 12.91 12.91 13.00 12.90 13.00 83,477 12.938 -0.45%
2018-10-22 0 20.05 20.05 20.10 19.90 20.10 52,400 1,048,260 20.005 12.97 12.97 13.00 12.87 13.00 81,004 12.941 0.75%
2018-10-19 0 19.90 19.90 19.92 19.88 19.94 60,485 1,204,063 19.907 12.87 12.87 12.89 12.86 12.90 93,502 12.877 -0.10%
2018-10-18 0 19.92 19.92 19.94 19.92 20.05 50,389 1,006,137 19.967 12.89 12.89 12.90 12.89 12.97 77,895 12.917 -0.30%
2018-10-16 0 19.98 19.96 20.00 19.96 20.15 73,372 1,466,871 19.992 12.92 12.91 12.94 12.91 13.03 113,424 12.933 0.20%
2018-10-15 0 19.94 19.94 19.96 19.90 20.10 77,600 1,551,076 19.988 12.90 12.90 12.91 12.87 13.00 119,960 12.930 -0.30%
2018-10-12 0 20.00 20.00 20.20 20.00 20.35 103,137 2,072,150 20.091 12.94 12.94 13.07 12.94 13.16 159,436 12.997 0.00%
2018-10-11 0 20.00 20.00 20.05 20.00 20.25 200,791 4,025,937 20.050 12.94 12.94 12.97 12.94 13.10 310,397 12.970 -1.23%
2018-10-10 0 20.25 20.25 20.40 20.20 20.45 132,000 2,689,540 20.375 13.10 13.10 13.20 13.07 13.23 204,055 13.180 -0.25%
2018-10-09 0 20.30 20.30 20.40 20.00 20.50 72,800 1,467,520 20.158 13.13 13.13 13.20 12.94 13.26 112,539 13.040 0.25%
2018-10-08 0 20.25 20.15 20.40 20.10 20.45 109,647 2,218,795 20.236 13.10 13.03 13.20 13.00 13.23 169,500 13.090 -0.74%
2018-10-05 0 20.40 20.40 20.50 20.40 20.45 131,647 2,687,079 20.411 13.20 13.20 13.26 13.20 13.23 203,509 13.204 0.00%
2018-10-04 0 20.40 20.40 20.45 20.40 20.50 69,600 1,421,280 20.421 13.20 13.20 13.23 13.20 13.26 107,593 13.210 0.00%
2018-10-03 0 20.40 20.40 20.55 20.30 20.50 35,200 718,800 20.420 13.20 13.20 13.29 13.13 13.26 54,415 13.210 -0.24%
2018-10-02 0 20.45 20.40 20.50 20.40 20.50 32,000 654,240 20.445 13.23 13.20 13.26 13.20 13.26 49,468 13.226 -0.24%
2018-09-28 0 20.50 20.45 20.50 20.35 20.60 37,600 770,520 20.493 13.26 13.23 13.26 13.16 13.33 58,125 13.256 0.74%
2018-09-27 0 20.35 20.35 20.40 20.30 20.50 45,943 938,381 20.425 13.16 13.16 13.20 13.13 13.26 71,022 13.213 -0.25%
2018-09-26 0 20.40 20.40 20.50 20.35 20.70 140,498 2,882,623 20.517 13.20 13.20 13.26 13.16 13.39 217,192 13.272 -0.97%
2018-09-24 0 20.60 20.60 20.65 20.50 20.90 40,000 827,420 20.686 13.33 13.33 13.36 13.26 13.52 61,835 13.381 0.49%
2018-09-21 0 20.50 20.45 20.50 20.45 20.50 57,465 1,177,259 20.487 13.26 13.23 13.26 13.23 13.26 88,833 13.252 0.24%
2018-09-20 0 20.45 20.45 20.55 20.45 20.70 34,000 698,240 20.536 13.23 13.23 13.29 13.23 13.39 52,560 13.285 -0.73%
2018-09-19 0 20.60 20.60 20.70 20.50 20.90 65,200 1,346,820 20.657 13.33 13.33 13.39 13.26 13.52 100,791 13.363 0.49%
2018-09-18 0 20.50 20.50 20.55 20.50 20.65 40,400 830,780 20.564 13.26 13.26 13.29 13.26 13.36 62,453 13.302 0.24%
2018-09-17 0 20.45 20.45 20.55 20.35 20.60 48,400 991,320 20.482 13.23 13.23 13.29 13.16 13.33 74,820 13.249 -0.24%
2018-09-14 0 20.50 20.45 20.60 20.40 20.60 48,000 982,100 20.460 13.26 13.23 13.33 13.20 13.33 74,202 13.236 0.24%
2018-09-13 0 20.45 20.40 20.50 20.10 20.45 122,400 2,476,660 20.234 13.23 13.20 13.26 13.00 13.23 189,215 13.089 1.74%
2018-09-12 0 20.10 20.05 20.10 20.05 20.40 205,200 4,140,204 20.176 13.00 12.97 13.00 12.97 13.20 317,213 13.052 -1.47%
2018-09-11 0 20.40 20.35 20.45 20.35 20.50 107,637 2,198,067 20.421 13.20 13.16 13.23 13.16 13.26 166,393 13.210 0.00%
2018-09-10 0 20.40 20.35 20.45 20.20 20.50 167,600 3,410,480 20.349 13.20 13.16 13.23 13.07 13.26 259,088 13.163 -0.24%
2018-09-07 0 20.45 20.30 20.45 20.20 20.75 255,746 5,230,026 20.450 13.23 13.13 13.23 13.07 13.42 395,350 13.229 -1.45%
2018-09-06 0 20.75 20.70 20.75 20.70 21.00 154,371 3,208,999 20.788 13.42 13.39 13.42 13.39 13.58 238,638 13.447 -1.19%
2018-09-05 0 21.00 20.95 21.00 20.90 21.20 189,174 3,981,538 21.047 13.58 13.55 13.58 13.52 13.71 292,438 13.615 -0.94%
2018-09-04 0 21.20 21.15 21.25 21.15 21.30 196,400 4,170,620 21.235 13.71 13.68 13.75 13.68 13.78 303,609 13.737 -0.70%
2018-09-03 0 21.35 21.35 21.40 21.30 21.60 113,200 2,423,240 21.407 13.81 13.81 13.84 13.78 13.97 174,993 13.848 -0.23%
2018-08-31 0 21.40 21.40 21.45 21.40 21.75 83,200 1,790,340 21.519 13.84 13.84 13.88 13.84 14.07 128,616 13.920 -0.47%
2018-08-30 0 21.80 21.75 21.85 21.75 22.00 136,800 2,984,280 21.815 13.91 13.88 13.94 13.88 14.04 214,426 13.918 -0.23%
2018-08-29 0 21.85 21.80 21.85 21.70 21.90 171,200 3,738,180 21.835 13.94 13.91 13.94 13.84 13.97 268,346 13.930 0.00%
2018-08-28 0 21.85 21.85 21.90 21.85 22.00 26,400 578,340 21.907 13.94 13.94 13.97 13.94 14.04 41,380 13.976 -0.23%
2018-08-27 0 21.90 21.90 22.05 21.85 22.10 71,200 1,567,460 22.015 13.97 13.97 14.07 13.94 14.10 111,602 14.045 -0.23%
2018-08-24 0 21.95 21.95 22.15 21.80 22.10 48,800 1,070,780 21.942 14.00 14.00 14.13 13.91 14.10 76,491 13.999 0.69%
2018-08-23 0 21.80 21.80 21.85 21.75 21.95 46,000 1,005,340 21.855 13.91 13.91 13.94 13.88 14.00 72,102 13.943 0.23%
2018-08-22 0 21.75 21.70 21.75 21.70 21.95 82,784 1,807,714 21.837 13.88 13.84 13.88 13.84 14.00 129,759 13.931 -0.68%
2018-08-21 0 21.90 21.80 21.90 21.65 21.90 29,200 636,780 21.808 13.97 13.91 13.97 13.81 13.97 45,769 13.913 0.69%
2018-08-20 0 21.75 21.75 21.80 21.50 21.90 156,668 3,394,773 21.669 13.88 13.88 13.91 13.72 13.97 245,568 13.824 -0.46%
2018-08-17 0 21.85 21.75 21.90 21.65 22.25 540,626 11,784,863 21.799 13.94 13.88 13.97 13.81 14.20 847,399 13.907 -2.46%
2018-08-16 0 22.40 22.35 22.50 22.30 22.50 76,400 1,710,040 22.383 14.29 14.26 14.35 14.23 14.35 119,752 14.280 0.22%
2018-08-15 0 22.35 22.30 22.45 22.25 22.50 120,557 2,695,990 22.363 14.26 14.23 14.32 14.20 14.35 188,966 14.267 -0.67%
2018-08-14 0 22.50 22.45 22.55 22.45 22.70 71,412 1,610,187 22.548 14.35 14.32 14.39 14.32 14.48 111,934 14.385 0.00%
2018-08-13 0 22.50 22.45 22.70 22.45 22.65 50,400 1,135,540 22.531 14.35 14.32 14.48 14.32 14.45 78,999 14.374 -0.66%
2018-08-10 0 22.65 22.60 22.65 22.60 22.75 41,599 942,157 22.649 14.45 14.42 14.45 14.42 14.51 65,204 14.449 0.00%
2018-08-09 0 22.65 22.60 22.65 22.60 22.80 41,283 935,241 22.654 14.45 14.42 14.45 14.42 14.55 64,709 14.453 -0.66%
2018-08-08 0 22.80 22.75 22.80 22.55 22.80 68,047 1,543,927 22.689 14.55 14.51 14.55 14.39 14.55 106,660 14.475 0.44%
2018-08-07 0 22.70 22.55 22.70 22.45 22.70 48,400 1,090,000 22.521 14.48 14.39 14.48 14.32 14.48 75,864 14.368 0.89%
2018-08-06 0 22.50 22.50 22.60 22.40 22.65 144,278 3,246,905 22.505 14.35 14.35 14.42 14.29 14.45 226,147 14.357 0.00%
2018-08-03 0 22.50 22.50 22.70 22.45 22.70 32,188 725,891 22.552 14.35 14.35 14.48 14.32 14.48 50,453 14.388 -0.88%
2018-08-02 0 22.70 22.60 22.70 22.50 22.80 70,817 1,599,720 22.589 14.48 14.42 14.48 14.35 14.55 111,001 14.412 -0.44%
2018-08-01 0 22.80 22.75 22.85 22.70 22.85 47,938 1,091,261 22.764 14.55 14.51 14.58 14.48 14.58 75,140 14.523 0.44%
2018-07-31 0 22.70 22.65 22.70 22.50 22.80 18,800 426,720 22.698 14.48 14.45 14.48 14.35 14.55 29,468 14.481 0.44%
2018-07-30 0 22.60 22.60 22.65 22.45 22.65 34,000 767,720 22.580 14.42 14.42 14.45 14.32 14.45 53,293 14.406 0.67%
2018-07-27 0 22.45 22.45 22.50 22.35 22.55 34,400 772,680 22.462 14.32 14.32 14.35 14.26 14.39 53,920 14.330 -0.22%
2018-07-26 0 22.50 22.45 22.50 22.30 22.50 33,200 744,760 22.433 14.35 14.32 14.35 14.23 14.35 52,039 14.312 0.00%
2018-07-25 0 22.50 22.45 22.50 22.45 22.50 91,214 2,052,051 22.497 14.35 14.32 14.35 14.32 14.35 142,973 14.353 0.00%
2018-07-24 0 22.50 22.50 22.55 22.30 22.60 91,872 2,063,699 22.463 14.35 14.35 14.39 14.23 14.42 144,004 14.331 0.90%
2018-07-23 0 22.30 22.30 22.40 22.25 22.50 66,400 1,482,740 22.330 14.23 14.23 14.29 14.20 14.35 104,078 14.246 -0.45%
2018-07-20 0 22.40 22.30 22.40 22.25 22.45 56,400 1,260,140 22.343 14.29 14.23 14.29 14.20 14.32 88,404 14.254 -0.22%
2018-07-19 0 22.45 22.45 22.50 22.40 22.55 32,800 735,480 22.423 14.32 14.32 14.35 14.29 14.39 51,412 14.306 0.22%
2018-07-18 0 22.40 22.40 22.45 22.35 22.50 47,182 1,056,481 22.392 14.29 14.29 14.32 14.26 14.35 73,955 14.285 0.00%
2018-07-17 0 22.40 22.30 22.40 22.10 22.40 160,800 3,580,680 22.268 14.29 14.23 14.29 14.10 14.29 252,044 14.207 -0.22%
2018-07-16 0 22.45 22.45 22.50 22.35 22.50 33,600 754,640 22.460 14.32 14.32 14.35 14.26 14.35 52,666 14.329 -0.22%
2018-07-13 0 22.50 22.45 22.50 22.35 22.50 38,800 870,640 22.439 14.35 14.32 14.35 14.26 14.35 60,817 14.316 0.67%
2018-07-12 0 22.35 22.35 22.40 22.30 22.70 54,400 1,220,740 22.440 14.26 14.26 14.29 14.23 14.48 85,269 14.316 -0.45%
2018-07-11 0 22.45 22.45 22.50 22.40 22.50 32,800 736,560 22.456 14.32 14.32 14.35 14.29 14.35 51,412 14.327 0.00%
2018-07-10 0 22.45 22.45 22.60 22.40 22.65 59,200 1,328,560 22.442 14.32 14.32 14.42 14.29 14.45 92,792 14.318 -0.22%
2018-07-09 0 22.50 22.50 22.70 22.40 22.75 120,800 2,714,520 22.471 14.35 14.35 14.48 14.29 14.51 189,347 14.336 -1.10%
2018-07-06 0 22.75 22.55 22.80 22.30 22.75 110,400 2,480,960 22.472 14.51 14.39 14.55 14.23 14.51 173,045 14.337 -0.22%
2018-07-05 0 22.80 22.65 22.80 22.55 22.80 82,877 1,881,670 22.704 14.55 14.45 14.55 14.39 14.55 129,905 14.485 1.11%
2018-07-04 0 22.55 22.55 22.60 22.40 22.90 145,200 3,290,140 22.659 14.39 14.39 14.42 14.29 14.61 227,592 14.456 0.89%
2018-07-03 0 22.35 22.30 22.40 22.05 22.50 149,302 3,322,841 22.256 14.26 14.23 14.29 14.07 14.35 234,022 14.199 -0.67%
2018-06-29 0 22.50 22.50 22.60 22.50 22.60 55,200 1,244,660 22.548 14.35 14.35 14.42 14.35 14.42 86,523 14.385 -0.44%
2018-06-28 0 22.60 22.55 22.70 22.50 22.70 45,200 1,020,760 22.583 14.42 14.39 14.48 14.35 14.48 70,848 14.408 -0.66%
2018-06-27 0 22.75 22.55 22.85 22.50 23.00 106,400 2,405,400 22.607 14.51 14.39 14.58 14.35 14.67 166,776 14.423 0.22%
2018-06-26 0 22.70 22.70 22.90 22.55 22.80 94,636 2,144,897 22.665 14.48 14.48 14.61 14.39 14.55 148,336 14.460 0.44%
2018-06-25 0 22.60 22.60 22.65 22.60 22.75 70,000 1,585,200 22.646 14.42 14.42 14.45 14.42 14.51 109,721 14.448 -1.09%
2018-06-22 0 22.85 22.85 22.95 22.70 22.95 100,070 2,283,482 22.819 14.58 14.58 14.64 14.48 14.64 156,854 14.558 0.00%
2018-06-21 0 22.85 22.75 22.85 22.70 23.00 65,200 1,492,300 22.888 14.58 14.51 14.58 14.48 14.67 102,197 14.602 0.00%
2018-06-20 0 22.85 22.85 22.95 22.80 23.00 54,800 1,253,380 22.872 14.58 14.58 14.64 14.55 14.67 85,896 14.592 0.22%
2018-06-19 0 22.80 22.80 22.90 22.75 23.00 249,805 5,705,802 22.841 14.55 14.55 14.61 14.51 14.67 391,554 14.572 -0.87%
2018-06-15 0 23.00 23.00 23.10 23.00 23.15 84,800 1,953,960 23.042 14.67 14.67 14.74 14.67 14.77 132,919 14.700 0.00%
2018-06-14 0 23.00 23.00 23.05 23.00 23.15 186,000 4,289,100 23.060 14.67 14.67 14.71 14.67 14.77 291,544 14.712 -0.86%
2018-06-13 0 23.20 23.10 23.25 23.10 23.30 65,600 1,519,040 23.156 14.80 14.74 14.83 14.74 14.86 102,824 14.773 0.22%
2018-06-12 0 23.15 23.15 23.30 23.15 23.20 17,200 398,520 23.170 14.77 14.77 14.86 14.77 14.80 26,960 14.782 0.00%
2018-06-11 0 23.15 23.15 23.25 23.10 23.30 92,400 2,145,260 23.217 14.77 14.77 14.83 14.74 14.86 144,832 14.812 -0.64%
2018-06-08 0 23.30 23.20 23.30 23.15 23.35 97,200 2,259,600 23.247 14.86 14.80 14.86 14.77 14.90 152,355 14.831 -0.21%
2018-06-07 0 23.35 23.20 23.35 23.00 23.50 116,790 2,705,909 23.169 14.90 14.80 14.90 14.67 14.99 183,061 14.781 1.52%
2018-06-06 0 23.00 22.95 23.00 22.90 23.10 57,200 1,314,100 22.974 14.67 14.64 14.67 14.61 14.74 89,658 14.657 -0.22%
2018-06-05 0 23.05 23.05 23.10 23.05 23.30 23,862 550,736 23.080 14.71 14.71 14.74 14.71 14.86 37,402 14.725 -0.86%
2018-06-04 0 23.25 23.20 23.25 23.00 23.30 65,812 1,526,273 23.191 14.83 14.80 14.83 14.67 14.86 103,156 14.796 0.22%
2018-06-01 0 23.20 23.30 23.35 22.90 23.30 55,200 1,276,660 23.128 14.80 14.86 14.90 14.61 14.86 86,523 14.755 1.31%
2018-05-31 0 22.90 22.85 22.90 22.70 22.90 26,000 594,400 22.862 14.61 14.58 14.61 14.48 14.61 40,753 14.585 0.44%
2018-05-30 0 22.80 22.80 22.85 22.70 23.25 80,796 1,845,929 22.847 14.55 14.55 14.58 14.48 14.83 126,643 14.576 0.22%
2018-05-29 0 22.75 22.75 22.95 22.70 22.90 110,802 2,530,825 22.841 14.51 14.51 14.64 14.48 14.61 173,676 14.572 -0.22%
2018-05-28 0 22.80 22.80 22.85 22.80 23.00 67,200 1,538,900 22.900 14.55 14.55 14.58 14.55 14.67 105,332 14.610 -0.87%
2018-05-25 0 23.00 22.90 23.00 22.90 23.05 54,000 1,240,340 22.969 14.67 14.61 14.67 14.61 14.71 84,642 14.654 -0.22%
2018-05-24 0 23.05 22.95 23.05 22.90 23.10 65,200 1,500,220 23.010 14.71 14.64 14.71 14.61 14.74 102,197 14.680 0.66%
2018-05-23 0 22.90 22.90 23.00 22.75 23.05 104,800 2,404,180 22.941 14.61 14.61 14.67 14.51 14.71 164,268 14.636 -0.43%
2018-05-21 0 23.00 23.00 23.20 22.45 23.50 202,000 4,655,100 23.045 14.67 14.67 14.80 14.32 14.99 316,623 14.702 -0.86%
2018-05-18 0 24.10 24.05 24.10 24.00 24.15 114,400 2,754,200 24.075 14.80 14.77 14.80 14.74 14.83 186,271 14.786 0.63%
2018-05-17 0 23.95 23.95 24.05 23.95 24.15 129,650 3,113,895 24.018 14.71 14.71 14.77 14.71 14.83 211,102 14.751 -0.62%
2018-05-16 0 24.10 24.05 24.10 23.95 24.25 81,200 1,953,320 24.056 14.80 14.77 14.80 14.71 14.89 132,214 14.774 0.00%
2018-05-15 0 24.10 24.10 24.15 23.80 24.15 116,800 2,807,920 24.040 14.80 14.80 14.83 14.62 14.83 190,179 14.765 0.42%
2018-05-14 0 24.00 24.00 24.05 23.80 24.10 84,442 2,028,175 24.019 14.74 14.74 14.77 14.62 14.80 137,492 14.751 0.42%
2018-05-11 0 23.90 23.80 23.90 23.60 24.00 84,465 2,010,680 23.805 14.68 14.62 14.68 14.49 14.74 137,530 14.620 1.27%
2018-05-10 0 23.60 23.60 23.65 23.50 23.70 113,200 2,670,360 23.590 14.49 14.49 14.52 14.43 14.56 184,317 14.488 -0.21%
2018-05-09 0 23.65 23.65 23.70 23.50 23.70 34,419 811,963 23.591 14.52 14.52 14.56 14.43 14.56 56,043 14.488 0.64%
2018-05-08 0 23.50 23.50 23.55 23.45 23.55 50,419 1,185,282 23.509 14.43 14.43 14.46 14.40 14.46 82,095 14.438 0.00%
2018-05-07 0 23.50 23.50 23.60 23.50 23.70 19,600 461,560 23.549 14.43 14.43 14.49 14.43 14.56 31,914 14.463 -0.21%
2018-05-04 0 23.55 23.50 23.70 23.50 23.80 89,577 2,118,878 23.654 14.46 14.43 14.56 14.43 14.62 145,853 14.527 -0.84%
2018-05-03 0 23.75 23.75 23.85 23.70 23.85 25,200 599,840 23.803 14.59 14.59 14.65 14.56 14.65 41,032 14.619 -0.21%
2018-05-02 0 23.80 23.70 23.85 23.70 23.85 34,518 821,873 23.810 14.62 14.56 14.65 14.56 14.65 56,204 14.623 0.00%
2018-04-30 0 23.80 23.65 23.80 23.60 23.85 18,800 447,400 23.798 14.62 14.52 14.62 14.49 14.65 30,611 14.616 0.85%
2018-04-27 0 23.60 23.55 23.75 23.50 23.70 37,600 886,740 23.584 14.49 14.46 14.59 14.43 14.56 61,222 14.484 0.00%
2018-04-26 0 23.60 23.60 23.70 23.55 23.80 54,000 1,276,000 23.630 14.49 14.49 14.56 14.46 14.62 87,925 14.512 -1.05%
2018-04-25 0 23.85 23.80 23.90 23.50 23.90 69,681 1,652,367 23.713 14.65 14.62 14.68 14.43 14.68 113,458 14.564 0.85%
2018-04-24 0 23.65 23.60 23.65 23.50 23.70 62,698 1,481,210 23.625 14.52 14.49 14.52 14.43 14.56 102,088 14.509 0.21%
2018-04-23 0 23.60 23.55 23.60 23.45 23.65 36,000 846,820 23.523 14.49 14.46 14.49 14.40 14.52 58,617 14.447 0.21%
2018-04-20 0 23.55 23.50 23.60 23.45 23.60 42,863 1,008,307 23.524 14.46 14.43 14.49 14.40 14.49 69,792 14.447 0.21%
2018-04-19 0 23.50 23.50 23.55 23.40 23.70 61,600 1,449,980 23.539 14.43 14.43 14.46 14.37 14.56 100,300 14.456 0.43%
2018-04-18 0 23.40 23.40 23.50 23.30 23.70 120,600 2,841,140 23.558 14.37 14.37 14.43 14.31 14.56 196,367 14.469 -1.47%
2018-04-17 0 23.75 23.60 23.75 23.20 23.75 122,300 2,881,680 23.562 14.59 14.49 14.59 14.25 14.59 199,135 14.471 2.37%
2018-04-16 0 23.20 23.20 23.30 23.15 23.25 64,837 1,505,331 23.217 14.25 14.25 14.31 14.22 14.28 105,571 14.259 0.00%
2018-04-13 0 23.20 23.20 23.30 23.15 23.30 23,200 538,780 23.223 14.25 14.25 14.31 14.22 14.31 37,775 14.263 0.22%
2018-04-12 0 23.15 23.15 23.20 23.10 23.20 58,225 1,347,543 23.144 14.22 14.22 14.25 14.19 14.25 94,805 14.214 -0.43%
2018-04-11 0 23.25 23.20 23.25 23.10 23.25 56,400 1,309,540 23.219 14.28 14.25 14.28 14.19 14.28 91,833 14.260 0.43%
2018-04-10 0 23.15 23.15 23.20 23.10 23.20 59,200 1,371,479 23.167 14.22 14.22 14.25 14.19 14.25 96,392 14.228 -0.22%
2018-04-09 0 23.20 23.15 23.20 23.20 23.25 67,200 1,559,240 23.203 14.25 14.22 14.25 14.25 14.28 109,418 14.250 0.22%
2018-04-06 0 23.15 23.15 23.20 23.10 23.20 67,600 1,564,140 23.138 14.22 14.22 14.25 14.19 14.25 110,069 14.210 0.00%
2018-04-04 0 23.15 23.15 23.20 23.15 23.30 36,400 843,320 23.168 14.22 14.22 14.25 14.22 14.31 59,268 14.229 0.00%
2018-04-03 0 23.15 23.15 23.20 23.10 23.25 64,055 1,484,939 23.182 14.22 14.22 14.25 14.19 14.28 104,297 14.238 0.22%
2018-03-29 0 23.10 23.05 23.10 23.05 23.15 43,600 1,007,040 23.097 14.19 14.16 14.19 14.16 14.22 70,992 14.185 0.00%
2018-03-28 0 23.10 23.10 23.15 23.05 23.25 152,304 3,519,081 23.106 14.19 14.19 14.22 14.16 14.28 247,988 14.191 -0.65%
2018-03-27 0 23.25 23.20 23.25 23.05 23.30 90,800 2,100,620 23.135 14.28 14.25 14.28 14.16 14.31 147,845 14.208 0.65%
2018-03-26 0 23.10 23.00 23.10 22.95 23.15 131,200 3,023,040 23.041 14.19 14.13 14.19 14.09 14.22 213,626 14.151 -0.22%
2018-03-23 0 23.15 23.15 23.25 22.90 23.45 262,059 6,072,625 23.173 14.22 14.22 14.28 14.06 14.40 426,697 14.232 -0.22%
2018-03-22 0 23.20 23.20 23.30 23.05 23.45 48,400 1,124,140 23.226 14.25 14.25 14.31 14.16 14.40 78,807 14.264 0.65%
2018-03-21 0 23.05 23.05 23.10 23.00 23.50 114,000 2,636,880 23.131 14.16 14.16 14.19 14.13 14.43 185,620 14.206 0.00%
2018-03-20 0 23.05 23.05 23.10 23.00 23.20 122,000 2,814,840 23.072 14.16 14.16 14.19 14.13 14.25 198,646 14.170 -0.43%
2018-03-19 0 23.15 23.15 23.20 23.15 23.35 86,000 2,002,820 23.289 14.22 14.22 14.25 14.22 14.34 140,029 14.303 0.00%
2018-03-16 0 23.15 23.15 23.20 23.00 23.20 46,800 1,080,680 23.091 14.22 14.22 14.25 14.13 14.25 76,202 14.182 0.22%
2018-03-15 0 23.10 23.10 23.25 23.10 23.35 74,842 1,731,161 23.131 14.19 14.19 14.28 14.19 14.34 121,861 14.206 0.22%
2018-03-14 0 23.05 23.00 23.05 22.95 23.10 95,041 2,188,154 23.023 14.16 14.13 14.16 14.09 14.19 154,750 14.140 -0.43%
2018-03-13 0 23.15 23.10 23.15 23.10 23.25 110,800 2,565,140 23.151 14.22 14.19 14.22 14.19 14.28 180,410 14.218 -0.22%
2018-03-12 0 23.20 23.20 23.25 22.95 23.40 169,200 3,929,780 23.226 14.25 14.25 14.28 14.09 14.37 275,499 14.264 1.31%
2018-03-09 0 22.90 22.85 22.90 22.80 23.00 238,400 5,453,620 22.876 14.06 14.03 14.06 14.00 14.13 388,174 14.049 -0.22%
2018-03-08 0 22.95 22.95 23.00 22.80 23.10 177,626 4,077,635 22.956 14.09 14.09 14.13 14.00 14.19 289,219 14.099 -0.65%
2018-03-07 0 23.10 23.05 23.10 22.95 23.15 112,000 2,577,940 23.017 14.19 14.16 14.19 14.09 14.22 182,364 14.136 0.00%
2018-03-06 0 23.10 23.05 23.15 22.90 23.15 143,423 3,304,304 23.039 14.19 14.16 14.22 14.06 14.22 233,528 14.149 0.22%
2018-03-05 0 23.05 23.00 23.05 22.90 23.20 92,801 2,139,723 23.057 14.16 14.13 14.16 14.06 14.25 151,103 14.161 -0.43%
2018-03-02 0 23.15 23.20 23.25 23.15 23.40 146,400 3,399,640 23.222 14.22 14.25 14.28 14.22 14.37 238,375 14.262 -1.07%
2018-03-01 0 23.40 23.35 23.45 23.30 23.60 64,800 1,516,820 23.408 14.37 14.34 14.40 14.31 14.49 105,510 14.376 -0.21%
2018-02-28 0 23.45 23.40 23.45 23.30 23.50 63,711 1,492,367 23.424 14.40 14.37 14.40 14.31 14.43 103,737 14.386 -0.42%
2018-02-27 0 23.55 23.50 23.55 23.50 23.75 127,393 3,003,476 23.576 14.46 14.43 14.46 14.43 14.59 207,427 14.480 -0.21%
2018-02-26 0 23.60 23.60 23.65 23.25 23.75 124,800 2,934,860 23.517 14.49 14.49 14.52 14.28 14.59 203,205 14.443 -0.63%
2018-02-23 0 23.75 23.75 23.80 23.50 23.80 81,152 1,921,367 23.676 14.59 14.59 14.62 14.43 14.62 132,135 14.541 0.42%
2018-02-22 0 23.65 23.65 23.70 23.35 23.65 43,200 1,018,020 23.565 14.52 14.52 14.56 14.34 14.52 70,340 14.473 0.42%
2018-02-21 0 23.55 23.55 23.65 23.30 23.65 80,430 1,891,565 23.518 14.46 14.46 14.52 14.31 14.52 130,960 14.444 0.86%
2018-02-20 0 23.35 23.30 23.40 23.00 23.45 117,600 2,735,480 23.261 14.34 14.31 14.37 14.13 14.40 191,482 14.286 1.08%
2018-02-15 0 23.10 23.00 23.20 22.95 23.30 160,400 3,697,700 23.053 14.19 14.13 14.25 14.09 14.31 261,171 14.158 0.00%
2018-02-14 0 23.10 23.10 23.20 22.90 23.25 179,200 4,127,820 23.035 14.19 14.19 14.25 14.06 14.28 291,782 14.147 -0.65%
2018-02-13 0 23.25 23.20 23.25 22.95 23.50 194,669 4,515,633 23.196 14.28 14.25 14.28 14.09 14.43 316,969 14.246 1.09%
2018-02-12 0 23.00 23.00 23.05 22.30 23.20 423,688 9,662,377 22.805 14.13 14.13 14.16 13.70 14.25 689,868 14.006 -1.29%
2018-02-09 0 23.30 23.20 23.35 23.00 23.40 377,971 8,765,540 23.191 14.31 14.25 14.34 14.13 14.37 615,430 14.243 -1.48%
2018-02-08 0 23.65 23.65 23.80 23.60 24.00 114,800 2,736,860 23.840 14.52 14.52 14.62 14.49 14.74 186,923 14.642 -0.84%
2018-02-07 0 23.85 23.80 23.90 23.80 24.15 174,400 4,186,740 24.007 14.65 14.62 14.68 14.62 14.83 283,966 14.744 -0.21%
2018-02-06 0 23.90 23.85 23.90 23.65 24.15 583,839 13,894,371 23.798 14.68 14.65 14.68 14.52 14.83 950,634 14.616 -1.44%
2018-02-05 0 24.25 24.20 24.25 24.05 24.40 159,366 3,851,979 24.171 14.89 14.86 14.89 14.77 14.99 259,487 14.845 -0.41%
2018-02-02 0 24.35 24.40 24.45 24.35 24.50 79,083 1,929,428 24.398 14.95 14.99 15.02 14.95 15.05 128,767 14.984 -0.41%
2018-02-01 0 24.45 24.40 24.50 24.40 24.55 59,600 1,459,300 24.485 15.02 14.99 15.05 14.99 15.08 97,043 15.038 -0.20%
2018-01-31 0 24.50 24.40 24.55 24.35 24.50 75,107 1,832,934 24.404 15.05 14.99 15.08 14.95 15.05 122,293 14.988 0.20%
2018-01-30 0 24.45 24.40 24.50 24.40 24.55 164,800 4,029,240 24.449 15.02 14.99 15.05 14.99 15.08 268,335 15.016 -0.41%
2018-01-29 0 24.55 24.50 24.55 24.50 24.60 145,288 3,565,988 24.544 15.08 15.05 15.08 15.05 15.11 236,565 15.074 -0.20%
2018-01-26 0 24.60 24.55 24.65 24.55 24.70 137,651 3,389,369 24.623 15.11 15.08 15.14 15.08 15.17 224,130 15.122 0.00%
2018-01-25 0 24.60 24.55 24.65 24.50 24.70 81,656 2,009,563 24.610 15.11 15.08 15.14 15.05 15.17 132,956 15.114 0.20%
2018-01-24 0 24.55 24.55 24.60 24.45 24.65 161,292 3,959,825 24.551 15.08 15.08 15.11 15.02 15.14 262,623 15.078 0.00%
2018-01-23 0 24.55 24.55 24.60 24.50 24.65 219,715 5,393,240 24.547 15.08 15.08 15.11 15.05 15.14 357,750 15.075 -0.20%
2018-01-22 0 24.60 24.60 24.65 24.55 24.65 107,446 2,644,133 24.609 15.11 15.11 15.14 15.08 15.14 174,949 15.114 -0.40%
2018-01-19 0 24.70 24.70 24.75 24.65 24.80 73,447 1,815,789 24.722 15.17 15.17 15.20 15.14 15.23 119,590 15.183 -0.20%
2018-01-18 0 24.75 24.70 24.75 24.60 24.80 201,600 4,972,520 24.665 15.20 15.17 15.20 15.11 15.23 328,254 15.148 0.20%
2018-01-17 0 24.70 24.70 24.75 24.60 24.70 110,400 2,719,140 24.630 15.17 15.17 15.20 15.11 15.17 179,758 15.127 0.00%
2018-01-16 0 24.70 24.65 24.75 24.65 24.70 42,000 1,036,920 24.689 15.17 15.14 15.20 15.14 15.17 68,386 15.163 0.20%
2018-01-15 0 24.65 24.65 24.75 24.65 24.75 60,400 1,492,120 24.704 15.14 15.14 15.20 15.14 15.20 98,346 15.172 -0.40%
2018-01-12 0 24.75 24.70 24.75 24.60 24.80 74,612 1,840,823 24.672 15.20 15.17 15.20 15.11 15.23 121,487 15.152 0.61%
2018-01-11 0 24.60 24.70 24.75 24.40 24.85 137,184 3,383,252 24.662 15.11 15.17 15.20 14.99 15.26 223,369 15.146 -0.61%
2018-01-10 0 24.75 24.65 24.75 24.60 24.75 71,071 1,754,045 24.680 15.20 15.14 15.20 15.11 15.20 115,721 15.158 0.00%
2018-01-09 0 24.75 24.65 24.75 24.60 24.80 58,800 1,450,580 24.670 15.20 15.14 15.20 15.11 15.23 95,741 15.151 0.20%
2018-01-08 0 24.70 24.70 24.75 24.60 24.75 55,600 1,372,840 24.691 15.17 15.17 15.20 15.11 15.20 90,531 15.164 -0.20%
2018-01-05 0 24.75 24.80 24.85 24.70 24.85 118,400 2,934,900 24.788 15.20 15.23 15.26 15.17 15.26 192,784 15.224 -0.20%
2018-01-04 0 24.80 24.75 24.80 24.75 25.00 54,000 1,343,760 24.884 15.23 15.20 15.23 15.20 15.35 87,925 15.283 -0.40%
2018-01-03 0 24.90 24.80 24.95 24.75 25.00 74,811 1,857,991 24.836 15.29 15.23 15.32 15.20 15.35 121,811 15.253 -0.40%
2018-01-02 0 25.00 25.00 25.05 24.90 25.15 107,200 2,680,120 25.001 15.35 15.35 15.38 15.29 15.45 174,548 15.355 -0.60%
2017-12-29 0 25.15 25.05 25.20 24.80 25.25 96,800 2,429,420 25.097 15.45 15.38 15.48 15.23 15.51 157,614 15.414 1.21%
2017-12-28 0 24.85 24.85 24.90 24.70 25.05 136,139 3,382,313 24.845 15.26 15.26 15.29 15.17 15.38 221,668 15.258 0.40%
2017-12-27 0 24.75 24.65 24.75 24.35 24.75 89,602 2,195,928 24.508 15.20 15.14 15.20 14.95 15.20 145,894 15.052 1.23%
2017-12-22 0 24.45 24.40 24.45 24.35 24.45 23,761 579,536 24.390 15.02 14.99 15.02 14.95 15.02 38,689 14.979 0.00%
2017-12-21 0 24.45 24.40 24.45 24.30 24.45 25,200 614,980 24.404 15.02 14.99 15.02 14.92 15.02 41,032 14.988 0.62%
2017-12-20 0 24.30 24.30 24.40 24.30 24.40 30,000 729,360 24.312 14.92 14.92 14.99 14.92 14.99 48,847 14.931 -0.21%
2017-12-19 0 24.35 24.25 24.40 24.20 24.40 83,811 2,033,724 24.266 14.95 14.89 14.99 14.86 14.99 136,465 14.903 0.41%
2017-12-18 0 24.25 24.30 24.40 24.25 24.35 129,514 3,145,731 24.289 14.89 14.92 14.99 14.89 14.95 210,881 14.917 -0.41%
2017-12-15 0 24.35 24.30 24.45 24.25 24.45 184,652 4,495,137 24.344 14.95 14.92 15.02 14.89 15.02 300,659 14.951 -0.20%
2017-12-14 0 24.40 24.40 24.45 24.40 24.60 76,800 1,876,880 24.439 14.99 14.99 15.02 14.99 15.11 125,049 15.009 -0.20%
2017-12-13 0 24.45 24.45 24.50 24.25 24.60 89,656 2,190,220 24.429 15.02 15.02 15.05 14.89 15.11 145,982 15.003 0.00%
2017-12-12 0 24.45 24.45 24.50 24.35 24.70 72,000 1,764,900 24.513 15.02 15.02 15.05 14.95 15.17 117,234 15.055 -0.20%
2017-12-11 0 24.50 24.50 24.60 24.30 24.60 85,600 2,100,440 24.538 15.05 15.05 15.11 14.92 15.11 139,378 15.070 0.82%
2017-12-08 0 24.30 24.30 24.40 24.30 24.50 85,200 2,083,280 24.452 14.92 14.92 14.99 14.92 15.05 138,727 15.017 -0.41%
2017-12-07 0 24.40 24.35 24.45 24.30 24.55 116,400 2,846,740 24.457 14.99 14.95 15.02 14.92 15.08 189,528 15.020 0.21%
2017-12-06 0 24.35 24.25 24.40 24.10 24.50 243,600 5,910,080 24.261 14.95 14.89 14.99 14.80 15.05 396,641 14.900 -0.20%
2017-12-05 0 24.40 24.40 24.50 24.20 24.60 98,439 2,404,749 24.429 14.99 14.99 15.05 14.86 15.11 160,283 15.003 0.00%
2017-12-04 0 24.40 24.40 24.45 24.35 24.50 55,200 1,348,380 24.427 14.99 14.99 15.02 14.95 15.05 89,879 15.002 0.21%
2017-12-01 0 24.35 24.30 24.35 24.10 24.75 176,400 4,279,660 24.261 14.95 14.92 14.95 14.80 15.20 287,223 14.900 -0.20%
2017-11-30 0 24.40 24.35 24.40 24.10 24.40 137,497 3,334,244 24.250 14.99 14.95 14.99 14.80 14.99 223,879 14.893 0.62%
2017-11-29 0 24.25 24.20 24.30 24.15 24.30 138,000 3,341,760 24.216 14.89 14.86 14.92 14.83 14.92 224,698 14.872 0.21%
2017-11-28 0 24.20 24.20 24.25 24.10 24.60 152,800 3,705,220 24.249 14.86 14.86 14.89 14.80 15.11 248,796 14.893 -1.63%
2017-11-27 0 24.60 24.50 24.60 24.20 24.60 44,800 1,089,760 24.325 15.11 15.05 15.11 14.86 15.11 72,945 14.939 2.29%
2017-11-24 0 24.05 24.05 24.10 24.05 24.25 216,400 5,216,220 24.105 14.77 14.77 14.80 14.77 14.89 352,353 14.804 -0.41%
2017-11-23 0 24.15 24.10 24.15 24.00 24.20 131,965 3,180,548 24.101 14.83 14.80 14.83 14.74 14.86 214,872 14.802 0.42%
2017-11-22 0 24.05 24.05 24.30 24.05 24.35 196,202 4,745,558 24.187 14.77 14.77 14.92 14.77 14.95 319,465 14.855 -0.82%
2017-11-21 0 24.25 24.20 24.25 24.20 24.40 147,444 3,573,829 24.239 14.89 14.86 14.89 14.86 14.99 240,075 14.886 -0.41%
2017-11-20 0 24.35 24.30 24.40 24.20 24.35 102,368 2,486,352 24.288 14.95 14.92 14.99 14.86 14.95 166,680 14.917 -0.20%
2017-11-17 0 24.40 24.35 24.40 24.30 24.55 190,400 4,651,040 24.428 14.99 14.95 14.99 14.92 15.08 310,018 15.002 -0.41%
2017-11-16 0 24.50 24.55 24.60 24.50 24.60 57,600 1,412,340 24.520 15.05 15.08 15.11 15.05 15.11 93,787 15.059 -0.20%
2017-11-15 0 24.55 24.55 24.60 24.50 24.70 94,041 2,307,175 24.534 15.08 15.08 15.11 15.05 15.17 153,122 15.068 -0.20%
2017-11-14 0 24.60 24.65 24.70 24.55 24.70 130,530 3,209,121 24.585 15.11 15.14 15.17 15.08 15.17 212,535 15.099 -0.20%
2017-11-13 0 24.65 24.65 24.75 24.65 24.80 161,231 3,985,385 24.718 15.14 15.14 15.20 15.14 15.23 262,524 15.181 -0.60%
2017-11-10 0 24.80 24.80 24.85 24.80 24.85 94,539 2,347,179 24.828 15.23 15.23 15.26 15.23 15.26 153,933 15.248 0.20%
2017-11-09 0 24.75 24.75 24.80 24.75 25.00 93,100 2,313,488 24.849 15.20 15.20 15.23 15.20 15.35 151,590 15.262 -0.60%
2017-11-08 0 24.90 24.85 24.90 24.80 24.95 52,800 1,312,220 24.853 15.29 15.26 15.29 15.23 15.32 85,971 15.263 0.20%
2017-11-07 0 24.85 24.80 24.85 24.80 24.90 108,400 2,690,500 24.820 15.26 15.23 15.26 15.23 15.29 176,502 15.243 -0.20%
2017-11-06 0 24.90 24.85 24.90 24.80 24.95 144,905 3,602,123 24.859 15.29 15.26 15.29 15.23 15.32 235,941 15.267 -0.20%
2017-11-03 0 24.95 24.95 25.00 24.90 25.05 81,567 2,033,419 24.929 15.32 15.32 15.35 15.29 15.38 132,811 15.311 -0.20%
2017-11-02 0 25.00 24.95 25.00 24.90 25.05 96,840 2,419,252 24.982 15.35 15.32 15.35 15.29 15.38 157,679 15.343 0.00%
2017-11-01 0 25.00 25.00 25.05 24.95 25.05 48,800 1,220,460 25.009 15.35 15.35 15.38 15.32 15.38 79,458 15.360 0.20%
2017-10-31 0 24.95 24.90 25.00 24.90 25.30 87,600 2,195,020 25.057 15.32 15.29 15.35 15.29 15.54 142,634 15.389 0.00%
2017-10-30 0 24.95 24.95 25.00 24.90 25.30 140,578 3,521,516 25.050 15.32 15.32 15.35 15.29 15.54 228,896 15.385 -0.40%
2017-10-27 0 25.05 25.00 25.05 24.95 25.20 119,400 2,994,350 25.078 15.38 15.35 15.38 15.32 15.48 194,413 15.402 1.01%
2017-10-26 0 24.80 24.80 24.85 24.80 24.85 84,912 2,107,078 24.815 15.23 15.23 15.26 15.23 15.26 138,258 15.240 -0.60%
2017-10-25 0 24.95 24.95 25.00 24.90 25.00 79,648 1,986,427 24.940 15.32 15.32 15.35 15.29 15.35 129,687 15.317 0.60%
2017-10-24 0 24.80 24.80 24.85 24.80 25.00 104,400 2,595,620 24.862 15.23 15.23 15.26 15.23 15.35 169,989 15.269 -0.80%
2017-10-23 0 25.00 24.95 25.00 24.90 25.00 60,000 1,498,980 24.983 15.35 15.32 15.35 15.29 15.35 97,695 15.344 0.20%
2017-10-20 0 24.95 24.95 25.00 24.95 25.10 68,400 1,708,460 24.977 15.32 15.32 15.35 15.32 15.42 111,372 15.340 -0.40%
2017-10-19 0 25.05 24.95 25.00 25.00 25.10 55,416 1,387,503 25.038 15.38 15.32 15.35 15.35 15.42 90,231 15.377 0.00%
2017-10-18 0 25.05 25.00 25.05 24.90 25.10 67,200 1,678,620 24.979 15.38 15.35 15.38 15.29 15.42 109,418 15.341 0.60%
2017-10-17 0 24.90 24.85 24.95 24.80 25.15 261,234 6,513,163 24.932 15.29 15.26 15.32 15.23 15.45 425,353 15.312 -0.99%
2017-10-16 0 25.15 25.10 25.15 25.00 25.20 121,200 3,041,600 25.096 15.45 15.42 15.45 15.35 15.48 197,343 15.413 -0.59%
2017-10-13 0 25.30 25.25 25.30 25.20 25.35 91,028 2,296,720 25.231 15.54 15.51 15.54 15.48 15.57 148,216 15.496 -0.20%
2017-10-12 0 25.35 25.30 25.35 25.20 25.40 109,400 2,769,260 25.313 15.57 15.54 15.57 15.48 15.60 178,130 15.546 -0.20%
2017-10-11 0 25.40 25.40 25.45 25.20 25.45 223,300 5,669,700 25.391 15.60 15.60 15.63 15.48 15.63 363,587 15.594 0.20%
2017-10-10 0 25.35 25.30 25.35 25.00 25.35 124,212 3,127,431 25.178 15.57 15.54 15.57 15.35 15.57 202,248 15.463 0.80%
2017-10-09 0 25.15 25.15 25.20 24.85 25.30 358,701 9,010,659 25.120 15.45 15.45 15.48 15.26 15.54 584,054 15.428 1.41%
2017-10-06 0 24.80 24.75 24.80 24.55 24.80 112,800 2,785,220 24.692 15.23 15.20 15.23 15.08 15.23 183,666 15.165 0.00%
2017-10-04 0 24.80 24.75 24.80 24.50 24.90 128,798 3,181,950 24.705 15.23 15.20 15.23 15.05 15.29 209,715 15.173 0.00%
2017-10-03 0 24.80 24.75 24.80 24.70 24.95 47,600 1,178,940 24.768 15.23 15.20 15.23 15.17 15.32 77,505 15.211 0.20%
2017-09-29 0 24.75 24.70 24.75 24.65 24.80 38,400 948,940 24.712 15.20 15.17 15.20 15.14 15.23 62,525 15.177 -0.40%
2017-09-28 0 24.85 24.80 24.90 24.60 24.95 54,800 1,359,920 24.816 15.26 15.23 15.29 15.11 15.32 89,228 15.241 1.22%
2017-09-27 0 24.55 24.50 24.55 24.45 24.55 112,804 2,766,697 24.527 15.08 15.05 15.08 15.02 15.08 183,673 15.063 0.00%
2017-09-26 0 24.55 24.50 24.55 24.50 24.55 85,614 2,100,040 24.529 15.08 15.05 15.08 15.05 15.08 139,401 15.065 0.00%
2017-09-25 0 24.55 24.55 24.60 24.50 24.65 68,000 1,670,500 24.566 15.08 15.08 15.11 15.05 15.14 110,721 15.088 -0.20%
2017-09-22 0 24.60 24.55 24.60 24.50 24.65 83,200 2,046,160 24.593 15.11 15.08 15.11 15.05 15.14 135,470 15.104 0.20%
2017-09-21 0 24.55 24.50 24.55 24.50 24.65 129,233 3,173,196 24.554 15.08 15.05 15.08 15.05 15.14 210,423 15.080 0.00%
2017-09-20 0 24.55 24.55 24.60 24.50 24.60 223,200 5,477,300 24.540 15.08 15.08 15.11 15.05 15.11 363,425 15.071 0.20%
2017-09-19 0 24.50 24.45 24.55 24.50 24.65 301,300 7,393,050 24.537 15.05 15.02 15.08 15.05 15.14 490,591 15.070 -0.41%
2017-09-18 0 24.60 24.55 24.65 24.55 24.75 293,200 7,222,300 24.633 15.11 15.08 15.14 15.08 15.20 477,402 15.128 0.00%
2017-09-15 0 24.60 24.55 24.60 24.55 24.80 244,800 6,045,440 24.695 15.11 15.08 15.11 15.08 15.23 398,595 15.167 -0.81%
2017-09-14 0 24.80 24.70 24.75 24.75 25.05 302,518 7,524,892 24.874 15.23 15.17 15.20 15.20 15.38 492,574 15.277 -0.60%
2017-09-13 0 24.95 24.90 24.95 24.90 25.10 482,000 12,035,560 24.970 15.32 15.29 15.32 15.29 15.42 784,815 15.336 -0.99%
2017-09-12 0 25.20 25.15 25.20 25.10 25.25 78,800 1,984,780 25.188 15.48 15.45 15.48 15.42 15.51 128,306 15.469 0.00%
2017-09-11 0 25.20 25.20 25.25 25.10 25.25 107,200 2,700,800 25.194 15.48 15.48 15.51 15.42 15.51 174,548 15.473 0.00%
2017-09-08 0 25.20 25.15 25.25 25.10 25.25 53,341 1,343,837 25.193 15.48 15.45 15.51 15.42 15.51 86,852 15.473 -0.20%
2017-09-07 0 25.25 25.20 25.30 25.05 25.30 61,807 1,555,495 25.167 15.51 15.48 15.54 15.38 15.54 100,637 15.456 -0.20%
2017-09-06 0 25.30 25.15 25.30 25.00 25.35 98,400 2,473,060 25.133 15.54 15.45 15.54 15.35 15.57 160,219 15.435 0.20%
2017-09-05 0 25.25 25.15 25.30 25.05 25.30 109,716 2,759,570 25.152 15.51 15.45 15.54 15.38 15.54 178,645 15.447 -0.20%
2017-09-04 0 25.30 25.30 25.45 25.25 25.45 53,600 1,360,400 25.381 15.54 15.54 15.63 15.51 15.63 87,274 15.588 -0.39%
2017-09-01 0 25.40 25.35 25.40 25.20 25.50 109,266 2,767,650 25.329 15.60 15.57 15.60 15.48 15.66 177,912 15.556 0.20%
2017-08-31 0 25.70 25.70 25.80 25.55 25.85 88,000 2,258,260 25.662 15.57 15.57 15.63 15.48 15.66 145,264 15.546 0.59%
2017-08-30 0 25.55 25.60 25.65 25.40 26.00 341,881 8,738,888 25.561 15.48 15.51 15.54 15.39 15.75 564,352 15.485 -0.58%
2017-08-29 0 25.70 25.70 25.75 25.55 25.80 91,405 2,342,964 25.633 15.57 15.57 15.60 15.48 15.63 150,885 15.528 -0.39%
2017-08-28 0 25.80 25.80 25.85 25.70 25.85 75,222 1,939,263 25.781 15.63 15.63 15.66 15.57 15.66 124,171 15.618 0.39%
2017-08-25 0 25.70 25.65 25.75 25.55 25.75 66,028 1,694,094 25.657 15.57 15.54 15.60 15.48 15.60 108,994 15.543 0.19%
2017-08-24 0 25.65 25.55 25.65 25.50 25.75 184,819 4,732,952 25.609 15.54 15.48 15.54 15.45 15.60 305,086 15.514 0.00%
2017-08-22 0 25.65 25.60 25.65 25.60 25.75 144,400 3,706,220 25.666 15.54 15.51 15.54 15.51 15.60 238,365 15.549 0.00%
2017-08-21 0 25.65 25.60 25.65 25.60 25.85 200,481 5,155,749 25.717 15.54 15.51 15.54 15.51 15.66 330,939 15.579 -0.58%
2017-08-18 0 25.80 25.75 25.80 25.60 25.90 277,670 7,139,988 25.714 15.63 15.60 15.63 15.51 15.69 458,357 15.577 -1.71%
2017-08-17 0 26.25 26.15 26.30 26.00 26.30 84,400 2,211,140 26.198 15.90 15.84 15.93 15.75 15.93 139,321 15.871 0.77%
2017-08-16 0 26.05 26.00 26.05 25.90 26.10 28,566 742,734 26.001 15.78 15.75 15.78 15.69 15.81 47,155 15.751 0.00%
2017-08-15 0 26.05 26.05 26.20 25.85 26.20 154,400 4,004,600 25.937 15.78 15.78 15.87 15.66 15.87 254,872 15.712 0.77%
2017-08-14 0 25.85 25.70 25.85 25.65 25.85 143,200 3,692,400 25.785 15.66 15.57 15.66 15.54 15.66 236,384 15.620 1.37%
2017-08-11 0 25.50 25.45 25.50 25.45 25.90 396,080 10,140,124 25.601 15.45 15.42 15.45 15.42 15.69 653,820 15.509 -1.92%
2017-08-10 0 26.00 25.95 26.00 25.95 26.25 230,247 5,993,462 26.031 15.75 15.72 15.75 15.72 15.90 380,075 15.769 -0.76%
2017-08-09 0 26.20 26.20 26.25 25.95 26.45 120,400 3,145,260 26.123 15.87 15.87 15.90 15.72 16.02 198,748 15.825 -0.76%
2017-08-08 0 26.40 26.30 26.40 26.25 26.45 37,800 995,000 26.323 15.99 15.93 15.99 15.90 16.02 62,397 15.946 -0.19%
2017-08-07 0 26.45 26.40 26.45 26.30 26.45 74,486 1,964,161 26.370 16.02 15.99 16.02 15.93 16.02 122,956 15.974 0.76%
2017-08-04 0 26.25 26.15 26.25 26.10 26.30 65,988 1,727,628 26.181 15.90 15.84 15.90 15.81 15.93 108,928 15.860 0.77%
2017-08-03 0 26.05 25.95 26.05 25.90 26.05 68,800 1,787,360 25.979 15.78 15.72 15.78 15.69 15.78 113,570 15.738 0.39%
2017-08-02 0 25.95 25.85 25.95 25.80 26.30 200,516 5,233,360 26.099 15.72 15.66 15.72 15.63 15.93 330,997 15.811 -1.33%
2017-08-01 0 26.30 26.25 26.30 26.15 26.45 158,800 4,178,640 26.314 15.93 15.90 15.93 15.84 16.02 262,135 15.941 -0.19%
2017-07-31 0 26.35 26.35 26.45 25.80 26.50 345,600 9,088,120 26.297 15.96 15.96 16.02 15.63 16.05 570,491 15.930 2.53%
2017-07-28 0 25.70 25.70 25.75 25.65 25.80 200,582 5,161,490 25.733 15.57 15.57 15.60 15.54 15.63 331,106 15.589 -0.39%
2017-07-27 0 25.80 25.75 25.85 25.65 25.85 158,000 4,069,180 25.754 15.63 15.60 15.66 15.54 15.66 260,815 15.602 0.39%
2017-07-26 0 25.70 25.60 25.70 25.30 25.70 211,004 5,395,616 25.571 15.57 15.51 15.57 15.33 15.57 348,310 15.491 1.58%
2017-07-25 0 25.30 25.30 25.45 25.20 25.45 188,800 4,784,040 25.339 15.33 15.33 15.42 15.27 15.42 311,657 15.350 0.20%
2017-07-24 0 25.25 25.25 25.30 25.15 25.35 113,282 2,858,590 25.234 15.30 15.30 15.33 15.24 15.36 186,998 15.287 0.20%
2017-07-21 0 25.20 25.15 25.20 25.15 25.25 90,650 2,283,830 25.194 15.27 15.24 15.27 15.24 15.30 149,638 15.262 0.40%
2017-07-20 0 25.10 25.05 25.15 25.05 25.30 190,947 4,805,047 25.164 15.21 15.18 15.24 15.18 15.33 315,201 15.244 -0.79%
2017-07-19 0 25.30 25.25 25.30 25.20 25.35 70,800 1,788,000 25.254 15.33 15.30 15.33 15.27 15.36 116,871 15.299 -0.20%
2017-07-18 0 25.35 25.25 25.35 25.15 25.35 131,411 3,316,996 25.241 15.36 15.30 15.36 15.24 15.36 216,924 15.291 0.20%
2017-07-17 0 25.30 25.25 25.30 25.10 25.30 180,800 4,557,320 25.206 15.33 15.30 15.33 15.21 15.33 298,451 15.270 0.60%
2017-07-14 0 25.15 25.10 25.15 25.10 25.20 133,156 3,346,724 25.134 15.24 15.21 15.24 15.21 15.27 219,804 15.226 -0.20%
2017-07-13 0 25.20 25.15 25.20 25.10 25.30 116,352 2,927,440 25.160 15.27 15.24 15.27 15.21 15.33 192,065 15.242 0.60%
2017-07-12 0 25.05 25.05 25.15 25.05 25.20 143,200 3,596,320 25.114 15.18 15.18 15.24 15.18 15.27 236,384 15.214 -0.40%
2017-07-11 0 25.15 25.10 25.25 25.10 25.30 88,000 2,216,870 25.192 15.24 15.21 15.30 15.21 15.33 145,264 15.261 -0.20%
2017-07-10 0 25.20 25.10 25.20 25.10 25.25 171,389 4,310,206 25.149 15.27 15.21 15.27 15.21 15.30 282,916 15.235 0.40%
2017-07-07 0 25.10 25.10 25.15 25.10 25.25 78,400 1,972,740 25.163 15.21 15.21 15.24 15.21 15.30 129,417 15.243 -0.20%
2017-07-06 0 25.15 25.15 25.20 25.10 25.20 305,200 7,662,660 25.107 15.24 15.24 15.27 15.21 15.27 503,802 15.210 0.40%
2017-07-05 0 25.05 25.00 25.10 25.00 25.25 130,000 3,260,980 25.084 15.18 15.14 15.21 15.14 15.30 214,595 15.196 -0.60%
2017-07-04 0 25.20 25.05 25.20 25.00 25.35 215,601 5,415,053 25.116 15.27 15.18 15.27 15.14 15.36 355,898 15.215 -0.20%
2017-07-03 0 25.25 25.15 25.35 25.15 25.35 131,600 3,319,740 25.226 15.30 15.24 15.36 15.24 15.36 217,236 15.282 0.00%
2017-06-30 0 25.25 25.25 25.35 25.15 25.40 74,400 1,876,320 25.219 15.30 15.30 15.36 15.24 15.39 122,814 15.278 0.00%
2017-06-29 0 25.25 25.25 25.35 25.20 25.45 84,453 2,143,715 25.384 15.30 15.30 15.36 15.27 15.42 139,409 15.377 0.20%
2017-06-28 0 25.20 25.20 25.25 25.20 25.30 68,800 1,735,460 25.225 15.27 15.27 15.30 15.27 15.33 113,570 15.281 -0.40%
2017-06-27 0 25.30 25.25 25.35 25.20 25.50 123,031 3,113,275 25.305 15.33 15.30 15.36 15.27 15.45 203,091 15.329 -0.39%
2017-06-26 0 25.40 25.40 25.50 25.40 25.50 92,000 2,343,960 25.478 15.39 15.39 15.45 15.39 15.45 151,867 15.434 0.00%
2017-06-23 0 25.40 25.40 25.50 25.40 25.50 135,600 3,454,380 25.475 15.39 15.39 15.45 15.39 15.45 223,839 15.432 0.00%
2017-06-22 0 25.40 25.35 25.40 25.30 25.40 78,400 1,986,980 25.344 15.39 15.36 15.39 15.33 15.39 129,417 15.353 0.40%
2017-06-21 0 25.30 25.25 25.40 25.15 25.35 178,800 4,507,500 25.210 15.33 15.30 15.39 15.24 15.36 295,150 15.272 -0.39%
2017-06-20 0 25.40 25.25 25.40 25.25 25.45 28,000 709,440 25.337 15.39 15.30 15.39 15.30 15.42 46,220 15.349 0.00%
2017-06-19 0 25.40 25.40 25.45 25.25 25.50 90,000 2,289,480 25.439 15.39 15.39 15.42 15.30 15.45 148,565 15.411 -0.39%
2017-06-16 0 25.50 25.45 25.50 25.40 25.50 73,200 1,863,300 25.455 15.45 15.42 15.45 15.39 15.45 120,833 15.420 0.00%
2017-06-15 0 25.50 25.35 25.50 25.30 25.60 133,028 3,384,117 25.439 15.45 15.36 15.45 15.33 15.51 219,593 15.411 -0.39%
2017-06-14 0 25.60 25.50 25.60 25.45 25.65 72,224 1,846,027 25.560 15.51 15.45 15.51 15.42 15.54 119,222 15.484 0.00%
2017-06-13 0 25.60 25.50 25.60 25.50 25.70 80,005 2,048,788 25.608 15.51 15.45 15.51 15.45 15.57 132,066 15.513 0.59%
2017-06-12 0 25.45 25.30 25.45 25.25 25.65 152,822 3,892,324 25.470 15.42 15.33 15.42 15.30 15.54 252,267 15.429 -0.78%
2017-06-09 0 25.65 25.55 25.65 25.40 25.65 217,957 5,574,023 25.574 15.54 15.48 15.54 15.39 15.54 359,788 15.493 0.98%
2017-06-08 0 25.40 25.30 25.40 25.10 25.50 135,509 3,425,515 25.279 15.39 15.33 15.39 15.21 15.45 223,688 15.314 1.20%
2017-06-07 0 25.10 25.10 25.15 25.05 25.30 157,600 3,961,220 25.135 15.21 15.21 15.24 15.18 15.33 260,155 15.226 0.00%
2017-06-06 0 25.10 25.10 25.20 25.10 25.35 192,993 4,867,845 25.223 15.21 15.21 15.27 15.21 15.36 318,579 15.280 -1.18%
2017-06-05 0 25.40 25.40 25.45 25.40 25.65 128,000 3,262,460 25.488 15.39 15.39 15.42 15.39 15.54 211,293 15.440 -1.17%
2017-06-02 0 25.70 25.65 25.70 25.50 25.75 158,128 4,052,878 25.630 15.57 15.54 15.57 15.45 15.60 261,026 15.527 0.98%
2017-06-01 0 25.45 25.45 25.50 25.40 25.75 196,101 5,015,519 25.576 15.42 15.42 15.45 15.39 15.60 323,709 15.494 -0.97%
2017-05-31 0 25.70 25.60 25.70 25.60 25.80 121,149 3,109,392 25.666 15.57 15.51 15.57 15.51 15.63 199,984 15.548 -0.19%
2017-05-29 0 25.75 25.70 25.75 25.70 25.85 142,595 3,673,632 25.763 15.60 15.57 15.60 15.57 15.66 235,385 15.607 0.00%
2017-05-26 0 25.75 25.70 25.75 25.70 25.80 238,400 6,142,280 25.765 15.60 15.57 15.60 15.57 15.63 393,533 15.608 0.39%
2017-05-25 0 25.65 25.55 25.65 25.45 25.75 280,000 7,174,620 25.624 15.54 15.48 15.54 15.42 15.60 462,204 15.523 0.20%
2017-05-24 0 25.60 25.55 25.60 25.30 25.65 368,126 9,389,742 25.507 15.51 15.48 15.51 15.33 15.54 607,676 15.452 1.39%
2017-05-23 0 25.25 25.20 25.25 24.85 25.25 280,789 7,037,772 25.064 15.30 15.27 15.30 15.05 15.30 463,506 15.184 1.00%
2017-05-22 0 25.00 24.90 25.00 24.80 25.85 335,600 8,448,920 25.176 15.14 15.08 15.14 15.02 15.66 553,984 15.251 -2.34%
2017-05-19 0 26.50 26.40 26.55 26.10 26.75 512,910 13,569,698 26.456 15.51 15.45 15.54 15.27 15.65 876,440 15.483 0.19%
2017-05-18 0 26.45 26.45 26.50 25.75 26.55 744,000 19,577,430 26.314 15.48 15.48 15.51 15.07 15.54 1,271,318 15.399 2.32%
2017-05-17 0 25.85 25.85 25.90 25.30 25.95 671,357 17,173,467 25.580 15.13 15.13 15.16 14.81 15.19 1,147,188 14.970 2.17%
2017-05-16 0 25.30 25.25 25.30 25.15 25.35 134,000 3,383,520 25.250 14.81 14.78 14.81 14.72 14.84 228,974 14.777 0.20%
2017-05-15 0 25.25 25.20 25.25 25.00 25.25 297,600 7,496,860 25.191 14.78 14.75 14.78 14.63 14.78 508,527 14.742 0.80%
2017-05-12 0 25.05 25.05 25.10 25.00 25.20 66,441 1,665,796 25.072 14.66 14.66 14.69 14.63 14.75 113,532 14.673 0.00%
2017-05-11 0 25.05 25.00 25.05 24.80 25.05 113,611 2,826,110 24.875 14.66 14.63 14.66 14.51 14.66 194,134 14.558 0.20%
2017-05-10 0 25.00 25.00 25.05 24.95 25.15 147,200 3,685,580 25.038 14.63 14.63 14.66 14.60 14.72 251,530 14.653 -0.40%
2017-05-09 0 25.10 25.05 25.10 25.05 25.40 339,407 8,553,722 25.202 14.69 14.66 14.69 14.66 14.86 579,965 14.749 -0.20%
2017-05-08 0 25.15 25.10 25.15 24.75 25.15 278,521 6,958,594 24.984 14.72 14.69 14.72 14.48 14.72 475,926 14.621 1.82%
2017-05-05 0 24.70 24.65 24.70 24.45 24.70 118,800 2,921,400 24.591 14.45 14.43 14.45 14.31 14.45 203,001 14.391 0.61%
2017-05-04 0 24.55 24.55 24.70 24.55 24.80 220,800 5,448,000 24.674 14.37 14.37 14.45 14.37 14.51 377,294 14.440 -1.01%
2017-05-02 0 24.80 24.65 24.80 24.25 24.80 374,445 9,223,584 24.633 14.51 14.43 14.51 14.19 14.51 639,837 14.416 2.27%
2017-04-28 0 24.25 24.15 24.25 24.15 24.45 206,740 5,020,933 24.286 14.19 14.13 14.19 14.13 14.31 353,269 14.213 0.41%
2017-04-27 0 24.15 24.15 24.20 24.00 24.15 43,711 1,052,181 24.071 14.13 14.13 14.16 14.05 14.13 74,692 14.087 -0.21%
2017-04-26 0 24.20 24.15 24.20 24.00 24.20 74,800 1,801,520 24.084 14.16 14.13 14.16 14.05 14.16 127,815 14.095 0.83%
2017-04-25 0 24.00 23.95 24.00 23.90 24.05 62,800 1,507,280 24.001 14.05 14.02 14.05 13.99 14.07 107,310 14.046 0.00%
2017-04-24 0 24.00 23.90 24.00 23.90 24.20 63,767 1,532,654 24.035 14.05 13.99 14.05 13.99 14.16 108,963 14.066 -0.41%
2017-04-21 0 24.10 24.05 24.15 23.90 24.15 165,600 3,976,000 24.010 14.10 14.07 14.13 13.99 14.13 282,971 14.051 0.84%
2017-04-20 0 23.90 23.85 23.95 23.80 23.95 78,800 1,882,800 23.893 13.99 13.96 14.02 13.93 14.02 134,650 13.983 0.00%
2017-04-19 0 23.90 23.80 23.90 23.70 23.90 97,200 2,313,040 23.797 13.99 13.93 13.99 13.87 13.99 166,092 13.926 -0.21%
2017-04-18 0 23.95 23.90 23.95 23.80 24.05 62,800 1,500,740 23.897 14.02 13.99 14.02 13.93 14.07 107,310 13.985 0.00%
2017-04-13 0 23.95 23.90 23.95 23.90 24.00 54,800 1,312,520 23.951 14.02 13.99 14.02 13.99 14.05 93,640 14.017 0.21%
2017-04-12 0 23.90 23.90 23.95 23.90 23.95 55,200 1,321,640 23.943 13.99 13.99 14.02 13.99 14.02 94,324 14.012 0.00%
2017-04-11 0 23.90 23.90 23.95 23.90 24.00 13,600 325,520 23.935 13.99 13.99 14.02 13.99 14.05 23,239 14.007 -0.21%
2017-04-10 0 23.95 23.95 24.00 23.90 24.00 48,000 1,151,200 23.983 14.02 14.02 14.05 13.99 14.05 82,021 14.036 0.42%
2017-04-07 0 23.85 23.85 23.90 23.80 23.90 34,800 830,800 23.874 13.96 13.96 13.99 13.93 13.99 59,465 13.971 -0.21%
2017-04-06 0 23.90 23.90 24.00 23.85 24.00 70,800 1,694,887 23.939 13.99 13.99 14.05 13.96 14.05 120,980 14.010 0.00%
2017-04-05 0 23.90 23.90 23.95 23.80 24.00 30,046 716,770 23.856 13.99 13.99 14.02 13.93 14.05 51,341 13.961 0.00%
2017-04-03 0 23.90 23.80 23.90 23.75 23.90 111,200 2,648,660 23.819 13.99 13.93 13.99 13.90 13.99 190,014 13.939 0.63%
2017-03-31 0 23.75 23.75 23.85 23.70 23.85 75,361 1,792,814 23.790 13.90 13.90 13.96 13.87 13.96 128,774 13.922 0.00%
2017-03-30 0 23.75 23.75 23.85 23.70 23.80 80,800 1,919,780 23.760 13.90 13.90 13.96 13.87 13.93 138,068 13.905 0.00%
2017-03-29 0 23.75 23.70 23.75 23.65 23.75 92,000 2,181,900 23.716 13.90 13.87 13.90 13.84 13.90 157,206 13.879 0.21%
2017-03-28 0 23.70 23.70 23.75 23.70 23.85 64,000 1,518,400 23.725 13.87 13.87 13.90 13.87 13.96 109,361 13.884 0.00%
2017-03-27 0 23.70 23.65 23.70 23.60 23.85 95,200 2,258,140 23.720 13.87 13.84 13.87 13.81 13.96 162,674 13.881 0.21%
2017-03-24 0 23.65 23.65 23.70 23.60 24.20 280,800 6,677,900 23.782 13.84 13.84 13.87 13.81 14.16 479,820 13.918 -0.63%
2017-03-23 0 23.80 23.80 23.85 23.60 23.90 107,600 2,552,360 23.721 13.93 13.93 13.96 13.81 13.99 183,863 13.882 0.21%
2017-03-22 0 23.75 23.70 23.80 23.60 23.80 80,515 1,907,962 23.697 13.90 13.87 13.93 13.81 13.93 137,581 13.868 -0.84%
2017-03-21 0 23.95 23.85 24.00 23.80 23.95 53,200 1,269,640 23.865 14.02 13.96 14.05 13.93 14.02 90,906 13.967 0.21%
2017-03-20 0 23.90 23.75 23.90 23.75 24.00 175,200 4,192,410 23.929 13.99 13.90 13.99 13.90 14.05 299,375 14.004 0.00%
2017-03-17 0 23.90 23.80 23.90 23.70 23.90 132,400 3,157,420 23.848 13.99 13.93 13.99 13.87 13.99 226,240 13.956 0.84%
2017-03-16 0 23.70 23.70 23.80 23.55 23.80 112,800 2,673,720 23.703 13.87 13.87 13.93 13.78 13.93 192,748 13.872 0.21%
2017-03-15 0 23.65 23.65 23.70 23.45 23.75 71,600 1,687,640 23.570 13.84 13.84 13.87 13.72 13.90 122,347 13.794 0.00%
2017-03-14 0 23.65 23.65 23.70 23.45 23.75 59,600 1,407,680 23.619 13.84 13.84 13.87 13.72 13.90 101,842 13.822 -0.42%
2017-03-13 0 23.75 23.60 23.80 23.35 23.85 192,790 4,555,085 23.627 13.90 13.81 13.93 13.66 13.96 329,432 13.827 0.42%
2017-03-10 0 23.65 23.60 23.65 23.40 23.70 164,000 3,872,200 23.611 13.84 13.81 13.84 13.69 13.87 280,237 13.818 1.07%
2017-03-09 0 23.40 23.30 23.40 23.30 23.40 78,500 1,831,895 23.336 13.69 13.64 13.69 13.64 13.69 134,138 13.657 0.21%
2017-03-08 0 23.35 23.30 23.40 23.25 23.40 70,015 1,632,913 23.322 13.66 13.64 13.69 13.61 13.69 119,639 13.649 0.65%
2017-03-07 0 23.20 23.20 23.30 23.20 23.40 95,200 2,214,020 23.257 13.58 13.58 13.64 13.58 13.69 162,674 13.610 -0.85%
2017-03-06 0 23.40 23.25 23.40 23.20 23.40 97,523 2,271,621 23.293 13.69 13.61 13.69 13.58 13.69 166,643 13.632 0.86%
2017-03-03 0 23.20 23.20 23.25 23.20 23.30 134,400 3,122,500 23.233 13.58 13.58 13.61 13.58 13.64 229,657 13.596 -0.85%
2017-03-02 0 23.40 23.40 23.45 23.35 23.65 207,200 4,879,040 23.547 13.69 13.69 13.72 13.66 13.84 354,055 13.780 -0.64%
2017-03-01 0 23.55 23.50 23.55 23.35 23.55 92,000 2,160,340 23.482 13.78 13.75 13.78 13.66 13.78 157,206 13.742 0.86%
2017-02-28 0 23.35 23.35 23.40 23.25 23.60 179,347 4,201,810 23.428 13.66 13.66 13.69 13.61 13.81 306,461 13.711 0.43%
2017-02-27 0 23.25 23.30 23.35 23.15 23.35 111,381 2,592,201 23.273 13.61 13.64 13.66 13.55 13.66 190,323 13.620 -0.43%
2017-02-24 0 23.35 23.30 23.35 22.95 23.40 312,402 7,260,587 23.241 13.66 13.64 13.66 13.43 13.69 533,820 13.601 1.74%
2017-02-23 0 22.95 22.95 23.00 22.90 23.00 76,961 1,768,534 22.980 13.43 13.43 13.46 13.40 13.46 131,508 13.448 0.00%
2017-02-22 0 22.95 22.90 22.95 22.80 22.95 78,400 1,793,800 22.880 13.43 13.40 13.43 13.34 13.43 133,967 13.390 0.66%
2017-02-21 0 22.80 22.80 22.90 22.75 22.95 78,800 1,798,500 22.824 13.34 13.34 13.40 13.31 13.43 134,650 13.357 -0.22%
2017-02-20 0 22.85 22.85 22.95 22.70 22.95 161,200 3,673,460 22.788 13.37 13.37 13.43 13.28 13.43 275,452 13.336 -0.44%
2017-02-17 0 22.95 22.90 23.00 22.90 23.00 163,600 3,759,960 22.983 13.43 13.40 13.46 13.40 13.46 279,553 13.450 0.00%
2017-02-16 0 22.95 22.95 23.00 22.85 23.00 160,000 3,673,120 22.957 13.43 13.43 13.46 13.37 13.46 273,402 13.435 0.66%
2017-02-15 0 22.80 22.80 22.90 22.80 22.95 120,000 2,745,500 22.879 13.34 13.34 13.40 13.34 13.43 205,051 13.389 0.00%
2017-02-14 0 22.80 22.80 22.85 22.75 22.90 36,800 839,920 22.824 13.34 13.34 13.37 13.31 13.40 62,882 13.357 0.00%
2017-02-13 0 22.80 22.80 22.90 22.80 23.00 72,953 1,669,562 22.885 13.34 13.34 13.40 13.34 13.46 124,659 13.393 -0.44%
2017-02-10 0 22.90 22.90 23.00 22.90 23.10 134,000 3,084,740 23.020 13.40 13.40 13.46 13.40 13.52 228,974 13.472 -0.43%
2017-02-09 0 23.00 22.95 23.00 22.75 23.00 156,670 3,600,161 22.979 13.46 13.43 13.46 13.31 13.46 267,712 13.448 0.22%
2017-02-08 0 22.95 22.95 23.00 22.70 23.00 139,988 3,211,426 22.941 13.43 13.43 13.46 13.28 13.46 239,206 13.425 0.44%
2017-02-07 0 22.85 22.75 22.80 22.65 22.85 73,200 1,667,300 22.777 13.37 13.31 13.34 13.26 13.37 125,081 13.330 0.66%
2017-02-06 0 22.70 22.65 22.75 22.65 22.85 50,400 1,145,640 22.731 13.28 13.26 13.31 13.26 13.37 86,122 13.303 0.00%
2017-02-03 0 22.70 22.70 22.75 22.50 22.80 103,600 2,345,180 22.637 13.28 13.28 13.31 13.17 13.34 177,028 13.248 0.22%
2017-02-02 0 22.65 22.65 22.75 22.65 22.75 20,800 472,300 22.707 13.26 13.26 13.31 13.26 13.31 35,542 13.288 -0.22%
2017-02-01 0 22.70 22.70 22.85 22.60 22.85 86,400 1,963,900 22.730 13.28 13.28 13.37 13.23 13.37 147,637 13.302 -0.44%
2017-01-27 0 22.80 22.75 22.80 22.65 22.85 13,600 310,380 22.822 13.34 13.31 13.34 13.26 13.37 23,239 13.356 -0.22%
2017-01-26 0 22.85 22.85 22.90 22.65 22.90 59,600 1,356,740 22.764 13.37 13.37 13.40 13.26 13.40 101,842 13.322 0.22%
2017-01-25 0 22.80 22.75 22.85 22.55 22.85 39,600 898,060 22.678 13.34 13.31 13.37 13.20 13.37 67,667 13.272 0.88%
2017-01-24 0 22.60 22.60 22.65 22.55 22.75 18,400 416,540 22.638 13.23 13.23 13.26 13.20 13.31 31,441 13.248 -0.44%
2017-01-23 0 22.70 22.60 22.70 22.60 22.85 55,510 1,259,306 22.686 13.28 13.23 13.28 13.23 13.37 94,853 13.276 0.22%
2017-01-20 0 22.65 22.65 22.70 22.65 22.75 31,200 707,340 22.671 13.26 13.26 13.28 13.26 13.31 53,313 13.268 -0.44%
2017-01-19 0 22.75 22.70 22.75 22.60 22.85 19,310 438,649 22.716 13.31 13.28 13.31 13.23 13.37 32,996 13.294 0.44%
2017-01-18 0 22.65 22.65 22.85 22.55 22.85 76,800 1,738,120 22.632 13.26 13.26 13.37 13.20 13.37 131,233 13.245 -0.22%
2017-01-17 0 22.70 22.70 22.80 22.60 22.90 81,600 1,858,520 22.776 13.28 13.28 13.34 13.23 13.40 139,435 13.329 0.89%
2017-01-16 0 22.50 22.45 22.50 22.40 22.55 21,200 477,740 22.535 13.17 13.14 13.17 13.11 13.20 36,226 13.188 0.45%
2017-01-13 0 22.40 22.40 22.45 22.40 22.65 64,858 1,456,227 22.453 13.11 13.11 13.14 13.11 13.26 110,827 13.140 -0.88%
2017-01-12 0 22.60 22.60 22.65 22.60 23.00 59,600 1,358,720 22.797 13.23 13.23 13.26 13.23 13.46 101,842 13.341 -1.31%
2017-01-11 0 22.90 22.90 23.00 22.25 23.00 157,200 3,549,840 22.582 13.40 13.40 13.46 13.02 13.46 268,617 13.215 2.92%
2017-01-10 0 22.25 22.20 22.25 22.15 22.30 140,000 3,107,590 22.197 13.02 12.99 13.02 12.96 13.05 239,226 12.990 0.68%
2017-01-09 0 22.10 22.05 22.10 21.95 22.20 162,000 3,584,940 22.129 12.93 12.90 12.93 12.85 12.99 276,819 12.950 -0.23%
2017-01-06 0 22.15 22.10 22.15 22.10 22.30 66,400 1,470,240 22.142 12.96 12.93 12.96 12.93 13.05 113,462 12.958 0.00%
2017-01-05 0 22.15 22.15 22.25 22.00 22.30 138,400 3,063,140 22.133 12.96 12.96 13.02 12.87 13.05 236,492 12.952 0.00%
2017-01-04 0 22.15 22.10 22.15 21.95 22.20 60,652 1,341,573 22.119 12.96 12.93 12.96 12.85 12.99 103,640 12.945 0.00%
2017-01-03 0 22.15 22.15 22.20 22.00 22.25 53,200 1,177,500 22.133 12.96 12.96 12.99 12.87 13.02 90,906 12.953 0.23%
2016-12-30 0 22.10 22.10 22.15 21.95 22.15 51,200 1,130,900 22.088 12.93 12.93 12.96 12.85 12.96 87,489 12.926 0.45%
2016-12-29 0 22.00 21.85 22.00 21.85 22.05 41,200 906,020 21.991 12.87 12.79 12.87 12.79 12.90 70,401 12.869 0.00%
2016-12-28 0 22.00 21.90 22.00 21.85 22.10 31,200 686,280 21.996 12.87 12.82 12.87 12.79 12.93 53,313 12.873 0.69%
2016-12-23 0 21.85 21.85 21.95 21.70 21.95 73,600 1,603,800 21.791 12.79 12.79 12.85 12.70 12.85 125,765 12.752 -0.91%
2016-12-22 0 22.05 22.00 22.20 21.90 22.20 29,223 642,539 21.987 12.90 12.87 12.99 12.82 12.99 49,935 12.867 0.23%
2016-12-21 0 22.00 21.95 22.25 21.90 22.10 109,169 2,393,331 21.923 12.87 12.85 13.02 12.82 12.93 186,544 12.830 0.23%
2016-12-20 0 21.95 21.95 22.00 21.90 22.00 81,600 1,795,060 21.998 12.85 12.85 12.87 12.82 12.87 139,435 12.874 -0.23%
2016-12-19 0 22.00 22.00 22.10 21.90 22.30 92,404 2,039,048 22.067 12.87 12.87 12.93 12.82 13.05 157,896 12.914 -2.22%
2016-12-16 0 22.50 22.40 22.50 22.15 22.60 199,200 4,451,160 22.345 13.17 13.11 13.17 12.96 13.23 340,385 13.077 1.12%
2016-12-15 0 22.25 22.20 22.30 22.20 22.55 170,000 3,787,040 22.277 13.02 12.99 13.05 12.99 13.20 290,489 13.037 -1.11%
2016-12-14 0 22.50 22.50 22.60 22.50 22.60 44,400 999,940 22.521 13.17 13.17 13.23 13.17 13.23 75,869 13.180 0.00%
2016-12-13 0 22.50 22.45 22.60 22.30 22.60 68,400 1,536,660 22.466 13.17 13.14 13.23 13.05 13.23 116,879 13.147 0.22%
2016-12-12 0 22.45 22.40 22.50 22.30 22.60 139,200 3,133,600 22.511 13.14 13.11 13.17 13.05 13.23 237,859 13.174 -0.66%
2016-12-09 0 22.60 22.60 22.75 22.60 22.85 125,600 2,852,220 22.709 13.23 13.23 13.31 13.23 13.37 214,620 13.290 -1.31%
2016-12-08 0 22.90 22.90 22.95 22.75 22.95 85,115 1,946,399 22.868 13.40 13.40 13.43 13.31 13.43 145,441 13.383 0.00%
2016-12-07 0 22.90 22.80 22.90 22.70 22.95 22,400 511,860 22.851 13.40 13.34 13.40 13.28 13.43 38,276 13.373 0.44%
2016-12-06 0 22.80 22.80 22.85 22.60 22.90 68,200 1,554,080 22.787 13.34 13.34 13.37 13.23 13.40 116,537 13.335 1.11%
2016-12-05 0 22.55 22.55 22.65 22.55 22.80 158,000 3,578,880 22.651 13.20 13.20 13.26 13.20 13.34 269,984 13.256 -0.66%
2016-12-02 0 22.70 22.70 22.75 22.65 23.15 317,368 7,261,740 22.881 13.28 13.28 13.31 13.26 13.55 542,306 13.390 -1.94%
2016-12-01 0 23.15 23.15 23.25 23.10 23.25 56,800 1,316,440 23.177 13.55 13.55 13.61 13.52 13.61 97,058 13.563 0.00%
2016-11-30 0 23.15 23.15 23.20 23.15 23.20 16,000 370,740 23.171 13.55 13.55 13.58 13.55 13.58 27,340 13.560 -0.22%
2016-11-29 0 23.20 23.20 23.25 23.15 23.25 52,000 1,206,090 23.194 13.58 13.58 13.61 13.55 13.61 88,856 13.574 0.00%
2016-11-28 0 23.20 23.15 23.20 23.10 23.20 96,000 2,222,820 23.154 13.58 13.55 13.58 13.52 13.58 164,041 13.550 0.43%
2016-11-25 0 23.10 23.10 23.15 23.00 23.15 104,000 2,399,340 23.071 13.52 13.52 13.55 13.46 13.55 177,711 13.501 0.00%
2016-11-24 0 23.10 23.10 23.15 23.00 23.15 135,306 3,124,862 23.095 13.52 13.52 13.55 13.46 13.55 231,206 13.516 -0.43%
2016-11-23 0 23.20 23.10 23.20 23.10 23.25 81,459 1,886,144 23.155 13.58 13.52 13.58 13.52 13.61 139,194 13.550 0.00%
2016-11-22 0 23.20 23.20 23.25 23.15 23.25 73,600 1,707,300 23.197 13.58 13.58 13.61 13.55 13.61 125,765 13.575 0.00%
2016-11-21 0 23.20 23.20 23.25 23.05 23.20 67,200 1,556,040 23.155 13.58 13.58 13.61 13.49 13.58 114,829 13.551 0.00%
2016-11-18 0 23.20 23.20 23.30 23.15 23.30 53,307 1,237,521 23.215 13.58 13.58 13.64 13.55 13.64 91,089 13.586 0.00%
2016-11-17 0 23.20 23.15 23.25 23.10 23.40 72,800 1,687,040 23.174 13.58 13.55 13.61 13.52 13.69 124,398 13.562 -0.43%
2016-11-16 0 23.30 23.30 23.40 23.10 23.35 54,643 1,269,513 23.233 13.64 13.64 13.69 13.52 13.66 93,372 13.596 0.87%
2016-11-15 0 23.10 23.10 23.20 23.10 23.20 54,000 1,249,380 23.137 13.52 13.52 13.58 13.52 13.58 92,273 13.540 0.00%
2016-11-14 0 23.10 23.05 23.10 23.05 23.15 134,400 3,104,720 23.101 13.52 13.49 13.52 13.49 13.55 229,657 13.519 -0.22%
2016-11-11 0 23.15 23.15 23.25 23.15 23.45 159,277 3,707,233 23.275 13.55 13.55 13.61 13.55 13.72 272,166 13.621 -1.49%
2016-11-10 0 23.50 23.45 23.55 23.30 23.60 48,000 1,126,980 23.479 13.75 13.72 13.78 13.64 13.81 82,021 13.740 0.86%
2016-11-09 0 23.30 23.30 23.35 23.05 23.50 185,200 4,311,780 23.282 13.64 13.64 13.66 13.49 13.75 316,462 13.625 -1.06%
2016-11-08 0 23.55 23.50 23.60 23.45 23.65 65,200 1,535,620 23.552 13.78 13.75 13.81 13.72 13.84 111,411 13.783 0.21%
2016-11-07 0 23.50 23.50 23.55 23.40 23.55 170,400 4,006,020 23.510 13.75 13.75 13.78 13.69 13.78 291,173 13.758 0.00%
2016-11-04 0 23.50 23.50 23.65 23.45 23.85 66,400 1,566,560 23.593 13.75 13.75 13.84 13.72 13.96 113,462 13.807 -1.47%
2016-11-03 0 23.85 23.80 23.85 23.20 23.90 554,121 13,131,401 23.698 13.96 13.93 13.96 13.58 13.99 946,860 13.868 2.14%
2016-11-02 0 23.35 23.30 23.35 23.20 23.50 86,800 2,025,800 23.339 13.66 13.64 13.66 13.58 13.75 148,320 13.658 -0.21%
2016-11-01 0 23.40 23.35 23.40 23.30 23.50 209,338 4,899,507 23.405 13.69 13.66 13.69 13.64 13.75 357,709 13.697 -0.21%
2016-10-31 0 23.45 23.40 23.45 23.35 23.45 86,800 2,029,740 23.384 13.72 13.69 13.72 13.66 13.72 148,320 13.685 0.43%
2016-10-28 0 23.35 23.30 23.35 23.25 23.40 95,600 2,230,090 23.327 13.66 13.64 13.66 13.61 13.69 163,358 13.652 -0.21%
2016-10-27 0 23.40 23.35 23.40 23.30 23.40 42,400 989,840 23.345 13.69 13.66 13.69 13.64 13.69 72,451 13.662 0.00%
2016-10-26 0 23.40 23.30 23.40 23.25 23.40 69,200 1,616,100 23.354 13.69 13.64 13.69 13.61 13.69 118,246 13.667 0.21%
2016-10-25 0 23.35 23.35 23.40 23.25 23.40 84,000 1,961,380 23.350 13.66 13.66 13.69 13.61 13.69 143,536 13.665 0.43%
2016-10-24 0 23.25 23.25 23.30 23.10 23.30 61,200 1,422,980 23.251 13.61 13.61 13.64 13.52 13.64 104,576 13.607 0.22%
2016-10-20 0 23.20 23.15 23.20 23.00 23.25 98,000 2,264,360 23.106 13.58 13.55 13.58 13.46 13.61 167,459 13.522 -0.22%
2016-10-19 0 23.25 23.15 23.25 23.15 23.30 41,411 962,285 23.237 13.61 13.55 13.61 13.55 13.64 70,761 13.599 0.00%
2016-10-18 0 23.25 23.10 23.25 23.05 23.30 199,791 4,621,893 23.134 13.61 13.52 13.61 13.49 13.64 341,395 13.538 0.22%
2016-10-17 0 23.20 23.20 23.25 23.20 23.30 72,400 1,682,890 23.244 13.58 13.58 13.61 13.58 13.64 123,714 13.603 0.00%
2016-10-14 0 23.20 23.05 23.20 23.00 23.25 113,226 2,617,360 23.116 13.58 13.49 13.58 13.46 13.61 193,476 13.528 0.87%
2016-10-13 0 23.00 23.00 23.05 23.00 23.40 180,000 4,158,240 23.101 13.46 13.46 13.49 13.46 13.69 307,577 13.519 -0.65%
2016-10-12 0 23.15 23.15 23.25 23.10 23.25 144,800 3,356,400 23.180 13.55 13.55 13.61 13.52 13.61 247,429 13.565 0.00%
2016-10-11 0 23.15 23.15 23.20 23.15 23.65 224,400 5,227,544 23.296 13.55 13.55 13.58 13.55 13.84 383,446 13.633 -0.86%
2016-10-07 0 23.35 23.35 23.40 23.30 23.50 106,000 2,479,200 23.389 13.66 13.66 13.69 13.64 13.75 181,129 13.688 -0.85%
2016-10-06 0 23.55 23.55 23.60 23.45 23.60 92,533 2,178,445 23.542 13.78 13.78 13.81 13.72 13.81 158,117 13.777 0.21%
2016-10-05 0 23.50 23.40 23.50 23.35 23.55 32,000 749,380 23.418 13.75 13.69 13.75 13.66 13.78 54,680 13.705 0.21%
2016-10-04 0 23.45 23.45 23.60 23.35 23.65 68,400 1,606,640 23.489 13.72 13.72 13.81 13.66 13.84 116,879 13.746 -0.64%
2016-10-03 0 23.60 23.55 23.60 23.25 23.90 120,800 2,852,640 23.615 13.81 13.78 13.81 13.61 13.99 206,418 13.820 1.51%
2016-09-30 0 23.25 23.25 23.30 23.25 23.45 126,826 2,957,727 23.321 13.61 13.61 13.64 13.61 13.72 216,715 13.648 -0.64%
2016-09-29 0 23.40 23.40 23.50 23.40 23.55 48,800 1,145,620 23.476 13.69 13.69 13.75 13.69 13.78 83,388 13.739 0.00%
2016-09-28 0 23.40 23.40 23.50 23.35 23.70 45,600 1,071,360 23.495 13.69 13.69 13.75 13.66 13.87 77,919 13.750 -1.06%
2016-09-27 0 23.65 23.60 23.65 23.30 23.65 124,000 2,920,240 23.550 13.84 13.81 13.84 13.64 13.84 211,886 13.782 1.50%
2016-09-26 0 23.30 23.30 23.40 23.30 23.65 98,599 2,313,356 23.462 13.64 13.64 13.69 13.64 13.84 168,482 13.731 -0.85%
2016-09-23 0 23.50 23.50 23.55 23.50 23.65 56,400 1,328,300 23.551 13.75 13.75 13.78 13.75 13.84 96,374 13.783 -0.42%
2016-09-22 0 23.60 23.60 23.70 23.50 23.80 181,220 4,283,466 23.637 13.81 13.81 13.87 13.75 13.93 309,662 13.833 0.21%
2016-09-21 0 23.55 23.55 23.60 23.40 23.70 180,600 4,253,220 23.550 13.78 13.78 13.81 13.69 13.87 308,602 13.782 0.00%
2016-09-20 0 23.55 23.50 23.55 23.35 23.65 72,400 1,701,520 23.502 13.78 13.75 13.78 13.66 13.84 123,714 13.754 0.64%
2016-09-19 0 23.40 23.40 23.55 23.15 23.70 130,800 3,079,940 23.547 13.69 13.69 13.78 13.55 13.87 223,506 13.780 0.00%
2016-09-15 0 23.40 23.35 23.50 23.15 23.55 92,800 2,170,360 23.388 13.69 13.66 13.75 13.55 13.78 158,573 13.687 0.86%
2016-09-14 0 23.20 23.15 23.25 23.10 23.30 78,200 1,815,520 23.216 13.58 13.55 13.61 13.52 13.64 133,625 13.587 0.22%
2016-09-13 0 23.15 23.10 23.15 23.10 23.50 164,000 3,818,400 23.283 13.55 13.52 13.55 13.52 13.75 280,237 13.626 0.00%
2016-09-12 0 23.15 23.10 23.20 23.10 23.50 323,400 7,487,750 23.153 13.55 13.52 13.58 13.52 13.75 552,613 13.550 -2.11%
2016-09-09 0 23.65 23.60 23.65 23.55 23.75 250,800 5,933,520 23.658 13.84 13.81 13.84 13.78 13.90 428,557 13.845 -0.42%
2016-09-08 0 23.75 23.65 23.75 23.60 23.95 122,400 2,900,820 23.700 13.90 13.84 13.90 13.81 14.02 209,152 13.869 0.64%
2016-09-07 0 23.60 23.60 23.65 23.60 23.80 289,258 6,845,817 23.667 13.81 13.81 13.84 13.81 13.93 494,273 13.850 -0.42%
2016-09-06 0 23.70 23.65 23.70 23.65 23.85 155,200 3,675,880 23.685 13.87 13.84 13.87 13.84 13.96 265,200 13.861 -0.21%
2016-09-05 0 23.75 23.70 23.75 23.65 23.90 155,598 3,700,320 23.781 13.90 13.87 13.90 13.84 13.99 265,880 13.917 -0.42%
2016-09-02 0 23.85 23.80 23.85 23.70 24.05 205,600 4,898,220 23.824 13.96 13.93 13.96 13.87 14.07 351,321 13.942 -0.42%
2016-09-01 0 24.30 24.30 24.35 24.10 24.35 276,222 6,695,319 24.239 14.02 14.02 14.04 13.90 14.04 478,895 13.981 0.62%
2016-08-31 0 24.15 24.15 24.20 23.95 24.20 244,023 5,877,953 24.088 13.93 13.93 13.96 13.81 13.96 423,070 13.894 0.21%
2016-08-30 0 24.10 24.10 24.15 23.95 24.15 176,000 4,235,100 24.063 13.90 13.90 13.93 13.81 13.93 305,137 13.879 -0.21%
2016-08-29 0 24.15 24.10 24.15 23.90 24.20 281,200 6,776,520 24.099 13.93 13.90 13.93 13.79 13.96 487,525 13.900 1.05%
2016-08-26 0 23.90 23.90 23.95 23.85 23.95 90,800 2,172,040 23.921 13.79 13.79 13.81 13.76 13.81 157,423 13.797 0.42%
2016-08-25 0 23.80 23.80 23.85 23.65 23.85 198,500 4,713,721 23.747 13.73 13.73 13.76 13.64 13.76 344,146 13.697 0.21%
2016-08-24 0 23.75 23.75 23.80 23.60 23.85 135,600 3,211,300 23.682 13.70 13.70 13.73 13.61 13.76 235,094 13.660 -0.21%
2016-08-23 0 23.80 23.70 23.80 23.65 23.85 186,800 4,438,420 23.760 13.73 13.67 13.73 13.64 13.76 323,861 13.705 0.00%
2016-08-22 0 23.80 23.75 23.80 23.65 23.85 234,000 5,553,340 23.732 13.73 13.70 13.73 13.64 13.76 405,693 13.689 0.42%
2016-08-19 0 23.70 23.70 23.75 23.60 24.50 641,200 15,310,970 23.879 13.67 13.67 13.70 13.61 14.13 1,111,669 13.773 -1.46%
2016-08-18 0 24.05 24.00 24.05 23.70 24.05 369,235 8,814,109 23.871 13.87 13.84 13.87 13.67 13.87 640,155 13.769 0.84%
2016-08-17 0 23.85 23.80 23.85 23.25 23.85 268,957 6,361,393 23.652 13.76 13.73 13.76 13.41 13.76 466,299 13.642 1.92%
2016-08-16 0 23.40 23.35 23.40 23.10 23.70 419,269 9,786,534 23.342 13.50 13.47 13.50 13.32 13.67 726,900 13.463 -0.85%
2016-08-15 0 23.60 23.60 23.65 23.50 23.95 339,200 8,015,940 23.632 13.61 13.61 13.64 13.55 13.81 588,082 13.631 -0.63%
2016-08-12 0 23.75 23.70 23.80 23.65 23.90 243,379 5,784,608 23.768 13.70 13.67 13.73 13.64 13.79 421,954 13.709 0.64%
2016-08-11 0 23.60 23.60 23.70 23.40 23.95 609,600 14,387,740 23.602 13.61 13.61 13.67 13.50 13.81 1,056,883 13.613 -0.63%
2016-08-10 0 23.75 23.70 23.75 23.60 24.20 680,132 16,249,336 23.891 13.70 13.67 13.70 13.61 13.96 1,179,167 13.780 -1.25%
2016-08-09 0 24.05 24.00 24.05 23.85 24.30 597,002 14,371,007 24.072 13.87 13.84 13.87 13.76 14.02 1,035,041 13.884 -0.62%
2016-08-08 0 24.20 24.20 24.25 23.25 24.40 1,314,049 31,459,607 23.941 13.96 13.96 13.99 13.41 14.07 2,278,209 13.809 4.76%
2016-08-05 0 23.10 23.05 23.10 22.30 23.25 2,088,757 47,847,987 22.907 13.32 13.30 13.32 12.86 13.41 3,621,345 13.213 7.19%
2016-08-04 0 21.55 21.60 21.65 21.45 21.75 219,450 4,746,205 21.628 12.43 12.46 12.49 12.37 12.55 380,467 12.475 0.47%
2016-08-03 0 21.45 21.55 21.60 21.35 21.60 193,083 4,150,519 21.496 12.37 12.43 12.46 12.31 12.46 334,754 12.399 0.23%
2016-08-01 0 21.40 21.35 21.40 21.35 21.60 151,418 3,241,290 21.406 12.34 12.31 12.34 12.31 12.46 262,518 12.347 0.23%
2016-07-29 0 21.35 21.35 21.40 21.35 21.55 162,000 3,474,340 21.447 12.31 12.31 12.34 12.31 12.43 280,865 12.370 -0.93%
2016-07-28 0 21.55 21.45 21.55 21.40 21.60 130,800 2,805,192 21.446 12.43 12.37 12.43 12.34 12.46 226,772 12.370 -0.23%
2016-07-27 0 21.60 21.50 21.60 21.40 21.60 212,853 4,570,910 21.474 12.46 12.40 12.46 12.34 12.46 369,030 12.386 0.47%
2016-07-26 0 21.50 21.50 21.55 21.45 21.60 156,391 3,370,047 21.549 12.40 12.40 12.43 12.37 12.46 271,140 12.429 -0.23%
2016-07-25 0 21.55 21.45 21.55 21.10 21.55 198,400 4,250,040 21.422 12.43 12.37 12.43 12.17 12.43 343,972 12.356 2.13%
2016-07-22 0 21.10 21.05 21.15 21.05 21.20 64,043 1,352,623 21.121 12.17 12.14 12.20 12.14 12.23 111,033 12.182 0.00%
2016-07-21 0 21.10 21.05 21.20 21.05 21.30 138,000 2,923,340 21.184 12.17 12.14 12.23 12.14 12.29 239,255 12.219 -0.24%
2016-07-20 0 21.15 21.05 21.10 21.00 21.20 160,713 3,390,590 21.097 12.20 12.14 12.17 12.11 12.23 278,633 12.169 0.95%
2016-07-19 0 20.95 20.95 21.00 20.90 21.00 103,600 2,174,860 20.993 12.08 12.08 12.11 12.05 12.11 179,615 12.108 -0.24%
2016-07-18 0 21.00 20.95 21.05 20.70 21.00 72,579 1,519,885 20.941 12.11 12.08 12.14 11.94 12.11 125,833 12.079 0.24%
2016-07-15 0 20.95 20.80 20.95 20.80 21.00 344,197 7,206,747 20.938 12.08 12.00 12.08 12.00 12.11 596,745 12.077 0.24%
2016-07-14 0 20.90 20.90 20.95 20.85 20.95 70,499 1,473,659 20.903 12.05 12.05 12.08 12.03 12.08 122,226 12.057 0.00%
2016-07-13 0 20.90 20.85 20.90 20.80 21.10 134,113 2,812,401 20.970 12.05 12.03 12.05 12.00 12.17 232,516 12.096 0.00%
2016-07-12 0 20.90 20.85 20.90 20.55 20.90 218,217 4,529,216 20.756 12.05 12.03 12.05 11.85 12.05 378,330 11.972 1.95%
2016-07-11 0 20.50 20.50 20.60 20.45 20.60 104,600 2,145,550 20.512 11.82 11.82 11.88 11.80 11.88 181,348 11.831 0.24%
2016-07-08 0 20.45 20.40 20.45 20.30 20.50 142,000 2,902,100 20.437 11.80 11.77 11.80 11.71 11.82 246,190 11.788 0.74%
2016-07-07 0 20.30 20.25 20.30 20.15 20.35 112,800 2,287,820 20.282 11.71 11.68 11.71 11.62 11.74 195,565 11.699 0.74%
2016-07-06 0 20.15 20.15 20.25 20.15 20.30 221,600 4,478,400 20.209 11.62 11.62 11.68 11.62 11.71 384,195 11.657 -0.98%
2016-07-05 0 20.35 20.35 20.45 20.25 20.45 110,800 2,257,400 20.374 11.74 11.74 11.80 11.68 11.80 192,098 11.751 -0.73%
2016-07-04 0 20.50 20.40 20.55 20.30 20.50 163,600 3,343,900 20.439 11.82 11.77 11.85 11.71 11.82 283,639 11.789 0.99%
2016-06-30 0 20.30 20.30 20.50 20.25 20.50 164,496 3,353,147 20.384 11.71 11.71 11.82 11.68 11.82 285,192 11.758 0.25%
2016-06-29 0 20.25 20.20 20.25 20.25 20.55 195,200 3,985,280 20.416 11.68 11.65 11.68 11.68 11.85 338,424 11.776 -1.46%
2016-06-28 0 20.55 20.45 20.55 20.10 20.60 299,600 6,110,620 20.396 11.85 11.80 11.85 11.59 11.88 519,426 11.764 1.99%
2016-06-27 0 20.15 20.00 20.15 19.78 20.15 223,778 4,472,030 19.984 11.62 11.54 11.62 11.41 11.62 387,971 11.527 1.26%
2016-06-24 0 19.90 19.88 19.96 19.34 19.96 442,200 8,758,408 19.806 11.48 11.47 11.51 11.16 11.51 766,656 11.424 0.71%
2016-06-23 0 19.76 19.70 19.86 19.60 19.90 84,075 1,661,544 19.763 11.40 11.36 11.46 11.31 11.48 145,764 11.399 -0.40%
2016-06-22 0 19.84 19.82 19.84 19.80 19.88 54,400 1,079,280 19.840 11.44 11.43 11.44 11.42 11.47 94,315 11.443 -0.20%
2016-06-21 0 19.88 19.82 19.88 19.84 19.98 96,800 1,925,568 19.892 11.47 11.43 11.47 11.44 11.52 167,825 11.474 0.20%
2016-06-20 0 19.84 19.84 19.90 19.66 19.90 90,000 1,780,744 19.786 11.44 11.44 11.48 11.34 11.48 156,036 11.412 1.85%
2016-06-17 0 19.48 19.50 19.60 19.30 20.00 698,601 13,679,324 19.581 11.24 11.25 11.31 11.13 11.54 1,211,187 11.294 -2.31%
2016-06-16 0 19.94 19.92 19.96 19.88 20.00 88,350 1,762,875 19.953 11.50 11.49 11.51 11.47 11.54 153,175 11.509 -0.55%
2016-06-15 0 20.05 20.00 20.05 19.94 20.05 73,200 1,463,844 19.998 11.56 11.54 11.56 11.50 11.56 126,909 11.535 0.25%
2016-06-14 0 20.00 19.94 20.05 19.98 20.10 115,600 2,315,016 20.026 11.54 11.50 11.56 11.52 11.59 200,419 11.551 -0.25%
2016-06-13 0 20.05 19.96 20.05 19.90 20.10 107,200 2,142,752 19.988 11.56 11.51 11.56 11.48 11.59 185,856 11.529 -0.25%
2016-06-10 0 20.10 20.00 20.15 20.05 20.15 100,340 2,015,900 20.091 11.59 11.54 11.62 11.56 11.62 173,963 11.588 0.00%
2016-06-08 0 20.10 20.10 20.20 20.10 20.15 239,200 4,810,360 20.110 11.59 11.59 11.65 11.59 11.62 414,709 11.599 0.00%
2016-06-07 0 20.10 20.10 20.15 20.05 20.15 154,800 3,109,740 20.089 11.59 11.59 11.62 11.56 11.62 268,382 11.587 0.50%
2016-06-06 0 20.00 20.00 20.05 19.94 20.10 116,800 2,338,612 20.022 11.54 11.54 11.56 11.50 11.59 202,500 11.549 -0.50%
2016-06-03 0 20.10 20.05 20.10 20.00 20.10 136,400 2,736,230 20.060 11.59 11.56 11.59 11.54 11.59 236,481 11.571 0.00%
2016-06-02 0 20.10 20.00 20.10 20.00 20.10 67,600 1,356,220 20.062 11.59 11.54 11.59 11.54 11.59 117,200 11.572 0.50%
2016-06-01 0 20.00 19.98 20.05 19.92 20.05 388,432 7,748,294 19.948 11.54 11.52 11.56 11.49 11.56 673,437 11.506 0.10%
2016-05-31 0 19.98 19.96 19.98 19.88 20.10 81,600 1,629,380 19.968 11.52 11.51 11.52 11.47 11.59 141,473 11.517 -0.10%
2016-05-30 0 20.00 19.96 20.05 19.82 20.25 142,000 2,834,836 19.964 11.54 11.51 11.56 11.43 11.68 246,190 11.515 0.00%
2016-05-27 0 20.90 20.85 20.90 20.85 21.05 202,800 4,250,080 20.957 11.54 11.51 11.54 11.51 11.62 367,423 11.567 0.48%
2016-05-26 0 20.80 20.80 20.95 20.80 21.20 460,876 9,663,940 20.969 11.48 11.48 11.56 11.48 11.70 834,992 11.574 -2.12%
2016-05-25 0 21.25 21.20 21.25 20.90 21.35 282,000 5,956,780 21.123 11.73 11.70 11.73 11.54 11.78 510,913 11.659 1.92%
2016-05-24 0 20.85 20.85 20.90 20.80 20.95 117,200 2,447,160 20.880 11.51 11.51 11.54 11.48 11.56 212,337 11.525 -0.48%
2016-05-23 0 20.95 20.85 20.95 20.80 21.00 105,600 2,209,900 20.927 11.56 11.51 11.56 11.48 11.59 191,321 11.551 0.00%
2016-05-20 0 20.95 20.90 20.95 20.80 20.95 56,400 1,179,540 20.914 11.56 11.54 11.56 11.48 11.56 102,183 11.543 0.72%
2016-05-19 0 20.80 20.80 20.90 20.80 21.00 127,200 2,654,060 20.865 11.48 11.48 11.54 11.48 11.59 230,455 11.517 -0.72%
2016-05-18 0 20.95 20.90 20.95 20.70 21.00 56,800 1,188,100 20.917 11.56 11.54 11.56 11.43 11.59 102,907 11.545 0.48%
2016-05-17 0 20.85 20.80 20.90 20.80 20.90 63,600 1,325,160 20.836 11.51 11.48 11.54 11.48 11.54 115,227 11.500 0.24%
2016-05-16 0 20.80 20.70 20.80 20.60 20.90 77,257 1,604,568 20.769 11.48 11.43 11.48 11.37 11.54 139,970 11.464 0.73%
2016-05-13 0 20.65 20.65 20.75 20.65 20.90 113,200 2,347,900 20.741 11.40 11.40 11.45 11.40 11.54 205,090 11.448 -0.96%
2016-05-12 0 20.85 20.80 20.95 20.80 20.90 100,881 2,103,508 20.851 11.51 11.48 11.56 11.48 11.54 182,771 11.509 0.00%
2016-05-11 0 20.85 20.80 20.90 20.75 20.95 101,600 2,118,520 20.852 11.51 11.48 11.54 11.45 11.56 184,074 11.509 0.00%
2016-05-10 0 20.85 20.85 20.90 20.75 20.90 73,600 1,535,240 20.859 11.51 11.51 11.54 11.45 11.54 133,345 11.513 0.24%
2016-05-09 0 20.80 20.75 20.80 20.75 20.90 142,400 2,964,420 20.818 11.48 11.45 11.48 11.45 11.54 257,993 11.490 0.24%
2016-05-06 0 20.75 20.75 20.85 20.75 21.00 256,000 5,332,990 20.832 11.45 11.45 11.51 11.45 11.59 463,808 11.498 -0.72%
2016-05-05 0 20.90 20.90 20.95 20.80 20.95 172,800 3,605,600 20.866 11.54 11.54 11.56 11.48 11.56 313,070 11.517 0.48%
2016-05-04 0 20.80 20.75 20.80 20.75 20.90 127,565 2,656,837 20.827 11.48 11.45 11.48 11.45 11.54 231,116 11.496 -0.72%
2016-05-03 0 20.95 20.85 20.95 20.90 21.05 142,400 2,985,260 20.964 11.56 11.51 11.56 11.54 11.62 257,993 11.571 -0.71%
2016-04-29 0 21.10 21.00 21.15 20.90 21.15 280,799 5,893,330 20.988 11.65 11.59 11.67 11.54 11.67 508,738 11.584 0.24%
2016-04-28 0 21.05 21.05 21.15 21.05 21.30 89,200 1,885,200 21.135 11.62 11.62 11.67 11.62 11.76 161,608 11.665 -0.71%
2016-04-27 0 21.20 21.15 21.20 21.15 21.30 69,616 1,474,716 21.184 11.70 11.67 11.70 11.67 11.76 126,127 11.692 0.24%
2016-04-26 0 21.15 21.05 21.15 21.05 21.20 128,800 2,717,360 21.098 11.67 11.62 11.67 11.62 11.70 233,353 11.645 0.48%
2016-04-25 0 21.05 21.00 21.05 20.90 21.10 127,200 2,679,460 21.065 11.62 11.59 11.62 11.54 11.65 230,455 11.627 0.72%
2016-04-22 0 20.90 20.85 20.90 20.80 21.00 234,800 4,902,540 20.880 11.54 11.51 11.54 11.48 11.59 425,399 11.525 -0.24%
2016-04-21 0 20.95 20.90 21.00 20.80 21.00 210,400 4,397,100 20.899 11.56 11.54 11.59 11.48 11.59 381,192 11.535 0.24%
2016-04-20 0 20.90 20.90 20.95 20.80 21.15 260,240 5,453,828 20.957 11.54 11.54 11.56 11.48 11.67 471,490 11.567 -0.71%
2016-04-19 0 21.05 21.00 21.10 20.85 21.15 174,000 3,645,540 20.951 11.62 11.59 11.65 11.51 11.67 315,244 11.564 0.24%
2016-04-18 0 21.00 20.90 21.00 20.75 21.05 208,825 4,366,316 20.909 11.59 11.54 11.59 11.45 11.62 378,339 11.541 0.00%
2016-04-15 0 21.00 20.95 21.00 20.95 21.15 94,800 1,991,900 21.012 11.59 11.56 11.59 11.56 11.67 171,754 11.597 -0.47%
2016-04-14 0 21.10 20.95 21.10 20.75 21.30 281,147 5,897,497 20.977 11.65 11.56 11.65 11.45 11.76 509,368 11.578 1.69%
2016-04-13 0 20.75 20.65 20.75 20.50 20.85 554,400 11,461,400 20.674 11.45 11.40 11.45 11.32 11.51 1,004,434 11.411 0.24%
2016-04-12 0 20.70 20.55 20.60 20.55 20.80 260,800 5,385,940 20.652 11.43 11.34 11.37 11.34 11.48 472,504 11.399 0.00%
2016-04-11 0 20.70 20.65 20.80 20.60 20.95 244,672 5,085,796 20.786 11.43 11.40 11.48 11.37 11.56 443,284 11.473 -1.19%
2016-04-08 0 20.95 20.85 20.95 20.85 21.00 105,600 2,207,800 20.907 11.56 11.51 11.56 11.51 11.59 191,321 11.540 0.24%
2016-04-07 0 20.90 20.85 20.90 20.85 21.20 300,000 6,277,320 20.924 11.54 11.51 11.54 11.51 11.70 543,525 11.549 -1.18%
2016-04-06 0 21.15 21.10 21.15 21.00 21.30 98,800 2,094,260 21.197 11.67 11.65 11.67 11.59 11.76 179,001 11.700 0.48%
2016-04-05 0 21.05 20.95 21.05 20.85 21.05 248,800 5,218,540 20.975 11.62 11.56 11.62 11.51 11.62 450,763 11.577 0.96%
2016-04-01 0 20.85 20.80 20.95 20.80 21.00 121,200 2,532,820 20.898 11.51 11.48 11.56 11.48 11.59 219,584 11.535 -0.71%
2016-03-31 0 21.00 20.90 21.00 20.75 21.00 158,200 3,304,830 20.890 11.59 11.54 11.59 11.45 11.59 286,619 11.530 1.20%
2016-03-30 0 20.75 20.70 20.80 20.70 21.00 705,200 14,676,140 20.811 11.45 11.43 11.48 11.43 11.59 1,277,646 11.487 -0.24%
2016-03-29 0 20.80 20.75 20.80 20.20 20.85 1,232,103 25,341,091 20.567 11.48 11.45 11.48 11.15 11.51 2,232,263 11.352 -4.81%
2016-03-24 0 21.85 21.85 21.90 21.80 22.45 400,288 8,859,295 22.132 12.06 12.06 12.09 12.03 12.39 725,222 12.216 -2.46%
2016-03-23 0 22.40 22.40 22.45 22.10 22.55 569,710 12,766,794 22.409 12.36 12.36 12.39 12.20 12.45 1,032,172 12.369 2.52%
2016-03-22 0 21.85 21.80 21.85 21.75 21.95 194,800 4,251,920 21.827 12.06 12.03 12.06 12.00 12.12 352,929 12.048 0.69%
2016-03-21 0 21.70 21.65 21.70 21.55 21.70 169,200 3,661,660 21.641 11.98 11.95 11.98 11.89 11.98 306,548 11.945 0.70%
2016-03-18 0 21.55 21.55 21.60 21.55 21.70 190,019 4,106,266 21.610 11.89 11.89 11.92 11.89 11.98 344,267 11.928 -0.23%
2016-03-17 0 21.60 21.55 21.60 21.50 21.60 116,400 2,507,120 21.539 11.92 11.89 11.92 11.87 11.92 210,888 11.888 0.47%
2016-03-16 0 21.50 21.45 21.50 21.30 21.50 86,585 1,854,643 21.420 11.87 11.84 11.87 11.76 11.87 156,870 11.823 0.00%
2016-03-15 0 21.50 21.45 21.50 21.35 21.60 77,600 1,667,360 21.487 11.87 11.84 11.87 11.78 11.92 140,592 11.860 -0.46%
2016-03-14 0 21.60 21.55 21.60 21.50 21.75 87,200 1,880,880 21.570 11.92 11.89 11.92 11.87 12.00 157,985 11.905 0.23%
2016-03-11 0 21.55 21.50 21.55 21.45 21.60 74,800 1,611,300 21.541 11.89 11.87 11.89 11.84 11.92 135,519 11.890 0.47%
2016-03-10 0 21.45 21.40 21.50 21.25 21.50 168,400 3,603,140 21.396 11.84 11.81 11.87 11.73 11.87 305,099 11.810 0.70%
2016-03-09 0 21.30 21.25 21.35 21.25 21.35 30,800 655,400 21.279 11.76 11.73 11.78 11.73 11.78 55,802 11.745 0.00%
2016-03-08 0 21.30 21.25 21.30 21.00 21.35 230,400 4,894,980 21.246 11.76 11.73 11.76 11.59 11.78 417,427 11.727 -0.47%
2016-03-07 0 21.40 21.35 21.45 21.05 21.65 233,552 5,006,877 21.438 11.81 11.78 11.84 11.62 11.95 423,138 11.833 -1.15%
2016-03-04 0 21.65 21.55 21.65 21.50 21.65 62,400 1,346,080 21.572 11.95 11.89 11.95 11.87 11.95 113,053 11.907 0.70%
2016-03-03 0 21.50 21.50 21.60 21.35 21.70 219,766 4,728,187 21.515 11.87 11.87 11.92 11.78 11.98 398,161 11.875 0.00%
2016-03-02 0 21.50 21.45 21.50 21.25 21.60 396,000 8,469,731 21.388 11.87 11.84 11.87 11.73 11.92 717,453 11.805 1.42%
2016-03-01 0 21.20 21.10 21.20 20.80 21.20 402,000 8,449,264 21.018 11.70 11.65 11.70 11.48 11.70 728,323 11.601 1.68%
2016-02-29 0 20.85 20.85 20.90 20.60 20.90 348,803 7,263,341 20.824 11.51 11.51 11.54 11.37 11.54 631,944 11.494 1.21%
2016-02-26 0 20.60 20.60 20.65 20.50 20.65 193,600 3,985,560 20.587 11.37 11.37 11.40 11.32 11.40 350,755 11.363 0.24%
2016-02-25 0 20.55 20.50 20.55 20.40 20.55 197,428 4,044,177 20.484 11.34 11.32 11.34 11.26 11.34 357,690 11.306 0.24%
2016-02-24 0 20.50 20.45 20.50 20.40 20.55 154,000 3,150,420 20.457 11.32 11.29 11.32 11.26 11.34 279,009 11.291 0.49%
2016-02-23 0 20.40 20.35 20.45 20.35 20.60 190,000 3,889,920 20.473 11.26 11.23 11.29 11.23 11.37 344,232 11.300 -1.21%
2016-02-22 0 20.65 20.60 20.65 20.35 20.70 284,400 5,839,580 20.533 11.40 11.37 11.40 11.23 11.43 515,262 11.333 1.47%
2016-02-19 0 20.35 20.30 20.35 20.15 20.35 96,800 1,963,960 20.289 11.23 11.20 11.23 11.12 11.23 175,377 11.198 0.49%
2016-02-18 0 20.25 20.20 20.25 20.10 20.30 195,800 3,958,240 20.216 11.18 11.15 11.18 11.09 11.20 354,741 11.158 1.00%
2016-02-17 0 20.05 20.00 20.05 19.98 20.10 112,028 2,241,639 20.010 11.07 11.04 11.07 11.03 11.09 202,967 11.044 0.25%
2016-02-16 0 20.00 19.96 19.98 19.82 20.20 203,600 4,064,440 19.963 11.04 11.02 11.03 10.94 11.15 368,872 11.019 0.50%
2016-02-15 0 19.90 19.84 19.92 19.74 20.30 528,000 10,511,372 19.908 10.98 10.95 10.99 10.90 11.20 956,604 10.988 -1.73%
2016-02-12 0 20.25 20.20 20.25 20.20 20.50 251,200 5,104,940 20.322 11.18 11.15 11.18 11.15 11.32 455,112 11.217 -1.22%
2016-02-11 0 20.50 20.45 20.50 20.35 20.65 142,638 2,918,235 20.459 11.32 11.29 11.32 11.23 11.40 258,424 11.292 -1.20%
2016-02-05 0 20.75 20.65 20.75 20.65 20.80 50,800 1,051,880 20.706 11.45 11.40 11.45 11.40 11.48 92,037 11.429 0.00%
2016-02-04 0 20.75 20.75 20.80 20.55 20.80 220,400 4,553,148 20.659 11.45 11.45 11.48 11.34 11.48 399,310 11.403 0.00%
2016-02-03 0 20.75 20.75 20.80 20.60 20.90 174,004 3,604,262 20.714 11.45 11.45 11.48 11.37 11.54 315,252 11.433 -1.19%
2016-02-02 0 21.00 20.95 21.00 20.75 21.00 213,081 4,451,516 20.891 11.59 11.56 11.59 11.45 11.59 386,049 11.531 1.20%
2016-02-01 0 20.75 20.65 20.75 20.55 20.75 109,200 2,255,900 20.658 11.45 11.40 11.45 11.34 11.45 197,843 11.402 0.24%
2016-01-29 0 20.70 20.65 20.70 20.55 20.70 88,000 1,817,940 20.658 11.43 11.40 11.43 11.34 11.43 159,434 11.402 0.49%
2016-01-28 0 20.60 20.55 20.65 20.55 20.70 127,200 2,620,280 20.600 11.37 11.34 11.40 11.34 11.43 230,455 11.370 0.00%
2016-01-27 0 20.60 20.50 20.60 20.45 20.65 203,200 4,175,080 20.547 11.37 11.32 11.37 11.29 11.40 368,148 11.341 0.73%
2016-01-26 0 20.45 20.45 20.50 20.45 20.75 191,600 3,936,660 20.546 11.29 11.29 11.32 11.29 11.45 347,131 11.341 -0.49%
2016-01-25 0 20.55 20.55 20.60 20.55 20.65 219,600 4,523,420 20.598 11.34 11.34 11.37 11.34 11.40 397,860 11.369 0.24%
2016-01-22 0 20.50 20.40 20.50 20.25 20.65 349,200 7,131,780 20.423 11.32 11.26 11.32 11.18 11.40 632,663 11.273 0.00%
2016-01-21 0 20.50 20.45 20.60 20.40 20.75 315,200 6,489,820 20.590 11.32 11.29 11.37 11.26 11.45 571,064 11.364 -0.49%
2016-01-20 0 20.60 20.55 20.60 20.55 20.95 206,761 4,283,238 20.716 11.37 11.34 11.37 11.34 11.56 374,599 11.434 -0.96%
2016-01-19 0 20.80 20.70 20.80 20.45 20.80 218,400 4,504,680 20.626 11.48 11.43 11.48 11.29 11.48 395,686 11.384 1.22%
2016-01-18 0 20.55 20.50 20.60 20.50 20.70 172,800 3,557,700 20.589 11.34 11.32 11.37 11.32 11.43 313,070 11.364 -0.48%
2016-01-15 0 20.65 20.60 20.70 20.60 20.95 179,600 3,727,200 20.753 11.40 11.37 11.43 11.37 11.56 325,390 11.455 -1.20%
2016-01-14 0 20.90 20.80 20.90 20.75 20.95 172,800 3,608,560 20.883 11.54 11.48 11.54 11.45 11.56 313,070 11.526 -0.24%
2016-01-13 0 20.95 20.95 21.00 20.95 21.10 125,200 2,631,640 21.019 11.56 11.56 11.59 11.56 11.65 226,831 11.602 -0.24%
2016-01-12 0 21.00 20.90 20.95 20.85 21.15 330,000 6,920,597 20.972 11.59 11.54 11.56 11.51 11.67 597,877 11.575 1.20%
2016-01-11 0 20.75 20.75 20.90 20.75 21.25 222,400 4,649,920 20.908 11.45 11.45 11.54 11.45 11.73 402,933 11.540 -2.81%
2016-01-08 0 21.35 21.20 21.35 21.00 21.40 247,102 5,227,376 21.155 11.78 11.70 11.78 11.59 11.81 447,687 11.676 1.43%
2016-01-07 0 21.05 21.05 21.15 21.00 21.40 328,400 6,939,920 21.133 11.62 11.62 11.67 11.59 11.81 594,979 11.664 0.24%
2016-01-06 0 21.00 21.00 21.05 20.90 21.05 124,400 2,610,040 20.981 11.59 11.59 11.62 11.54 11.62 225,382 11.581 -0.24%
2016-01-05 0 21.05 21.00 21.05 20.75 21.20 210,400 4,420,380 21.009 11.62 11.59 11.62 11.45 11.70 381,192 11.596 1.45%
2016-01-04 0 20.75 20.75 20.80 20.65 20.90 152,000 3,166,980 20.835 11.45 11.45 11.48 11.40 11.54 275,386 11.500 0.48%
2015-12-31 0 20.65 20.65 20.75 20.60 20.75 24,084 497,874 20.672 11.40 11.40 11.45 11.37 11.45 43,634 11.410 0.00%
2015-12-30 0 20.65 20.65 20.75 20.60 20.70 33,600 693,380 20.636 11.40 11.40 11.45 11.37 11.43 60,875 11.390 0.24%
2015-12-29 0 20.60 20.60 20.70 20.60 20.70 49,419 1,020,705 20.654 11.37 11.37 11.43 11.37 11.43 89,535 11.400 0.00%
2015-12-28 0 20.60 20.60 20.70 20.55 20.75 34,000 702,820 20.671 11.37 11.37 11.43 11.34 11.45 61,599 11.410 0.00%
2015-12-24 0 20.60 20.60 20.65 20.60 20.70 27,600 570,020 20.653 11.37 11.37 11.40 11.37 11.43 50,004 11.399 0.00%
2015-12-23 0 20.60 20.60 20.65 20.60 20.75 76,400 1,577,620 20.649 11.37 11.37 11.40 11.37 11.45 138,418 11.398 0.00%
2015-12-22 0 20.60 20.60 20.70 20.55 20.70 38,966 804,238 20.639 11.37 11.37 11.43 11.34 11.43 70,597 11.392 -0.48%
2015-12-21 0 20.70 20.55 20.70 20.50 20.70 48,903 1,009,931 20.652 11.43 11.34 11.43 11.32 11.43 88,600 11.399 0.49%
2015-12-18 0 20.60 20.55 20.60 20.50 20.60 40,850 840,059 20.564 11.37 11.34 11.37 11.32 11.37 74,010 11.351 0.00%
2015-12-17 0 20.60 20.55 20.60 20.55 20.65 47,200 971,680 20.586 11.37 11.34 11.37 11.34 11.40 85,515 11.363 0.49%
2015-12-16 0 20.50 20.45 20.55 20.35 20.80 100,827 2,062,729 20.458 11.32 11.29 11.34 11.23 11.48 182,673 11.292 0.24%
2015-12-15 0 20.45 20.45 20.50 20.35 20.50 164,800 3,364,030 20.413 11.29 11.29 11.32 11.23 11.32 298,576 11.267 -0.24%
2015-12-14 0 20.50 20.45 20.50 20.35 20.55 101,600 2,077,660 20.449 11.32 11.29 11.32 11.23 11.34 184,074 11.287 -0.24%
2015-12-11 0 20.55 20.55 20.65 20.55 20.85 50,000 1,031,460 20.629 11.34 11.34 11.40 11.34 11.51 90,587 11.386 0.00%
2015-12-10 0 20.55 20.55 20.70 20.50 20.75 95,200 1,964,380 20.634 11.34 11.34 11.43 11.32 11.45 172,479 11.389 -0.48%
2015-12-09 0 20.65 20.60 20.65 20.55 20.70 92,400 1,905,680 20.624 11.40 11.37 11.40 11.34 11.43 167,406 11.384 0.00%
2015-12-08 0 20.65 20.65 20.70 20.25 20.75 104,197 2,133,879 20.479 11.40 11.40 11.43 11.18 11.45 188,779 11.304 1.72%
2015-12-07 0 20.30 20.30 20.35 20.05 20.40 132,255 2,671,578 20.200 11.20 11.20 11.23 11.07 11.26 239,613 11.150 0.00%
2015-12-04 0 20.30 20.25 20.45 20.25 20.45 70,000 1,421,600 20.309 11.20 11.18 11.29 11.18 11.29 126,822 11.209 -0.73%
2015-12-03 0 20.45 20.45 20.60 20.40 20.60 194,800 3,998,647 20.527 11.29 11.29 11.37 11.26 11.37 352,929 11.330 -0.24%
2015-12-02 0 20.50 20.50 20.60 20.40 20.65 56,400 1,158,400 20.539 11.32 11.32 11.37 11.26 11.40 102,183 11.337 -0.24%
2015-12-01 0 20.55 20.50 20.60 19.98 20.75 169,491 3,478,861 20.525 11.34 11.32 11.37 11.03 11.45 307,075 11.329 -0.48%
2015-11-30 0 20.65 20.65 20.70 20.50 20.80 53,600 1,110,220 20.713 11.40 11.40 11.43 11.32 11.48 97,110 11.433 0.98%
2015-11-27 0 20.45 20.45 20.50 20.45 20.70 63,685 1,306,555 20.516 11.29 11.29 11.32 11.29 11.43 115,381 11.324 -0.97%
2015-11-26 0 20.65 20.65 20.75 20.55 21.00 173,836 3,602,678 20.725 11.40 11.40 11.45 11.34 11.59 314,947 11.439 -1.67%
2015-11-25 0 21.00 20.95 21.00 20.85 21.10 36,681 770,216 20.998 11.59 11.56 11.59 11.51 11.65 66,457 11.590 -0.47%
2015-11-24 0 21.10 21.05 21.10 21.00 21.20 104,400 2,201,900 21.091 11.65 11.62 11.65 11.59 11.70 189,147 11.641 0.24%
2015-11-23 0 21.05 21.05 21.15 20.65 21.20 122,983 2,586,848 21.034 11.62 11.62 11.67 11.40 11.70 222,814 11.610 1.94%
2015-11-20 0 20.65 20.65 20.70 20.60 20.90 16,800 348,740 20.758 11.40 11.40 11.43 11.37 11.54 30,437 11.458 -0.48%
2015-11-19 0 20.75 20.75 20.80 20.65 20.90 31,600 657,220 20.798 11.45 11.45 11.48 11.40 11.54 57,251 11.480 0.73%
2015-11-18 0 20.60 20.60 20.75 20.50 20.80 31,200 645,800 20.699 11.37 11.37 11.45 11.32 11.48 56,527 11.425 0.24%
2015-11-17 0 20.55 20.50 20.55 20.45 20.65 18,400 378,800 20.587 11.34 11.32 11.34 11.29 11.40 33,336 11.363 0.98%
2015-11-16 0 20.35 20.35 20.40 20.25 20.50 32,800 667,820 20.360 11.23 11.23 11.26 11.18 11.32 59,425 11.238 0.00%
2015-11-13 0 20.35 20.35 20.55 20.30 20.60 72,400 1,480,960 20.455 11.23 11.23 11.34 11.20 11.37 131,171 11.290 -1.45%
2015-11-12 0 20.65 20.65 20.70 20.60 20.70 28,400 587,260 20.678 11.40 11.40 11.43 11.37 11.43 51,454 11.413 0.00%
2015-11-11 0 20.65 20.65 20.70 20.55 20.80 61,200 1,264,460 20.661 11.40 11.40 11.43 11.34 11.48 110,879 11.404 0.00%
2015-11-10 0 20.65 20.55 20.65 20.50 20.70 73,600 1,516,900 20.610 11.40 11.34 11.40 11.32 11.43 133,345 11.376 0.00%
2015-11-09 0 20.65 20.60 20.65 20.55 20.75 70,800 1,462,480 20.656 11.40 11.37 11.40 11.34 11.45 128,272 11.401 0.00%
2015-11-06 0 20.65 20.55 20.65 20.40 20.65 87,601 1,798,100 20.526 11.40 11.34 11.40 11.26 11.40 158,711 11.329 1.23%
2015-11-05 0 20.40 20.40 20.45 20.35 20.55 79,200 1,618,800 20.439 11.26 11.26 11.29 11.23 11.34 143,491 11.282 -0.73%
2015-11-04 0 20.55 20.55 20.60 20.50 20.75 91,681 1,888,912 20.603 11.34 11.34 11.37 11.32 11.45 166,103 11.372 -0.96%
2015-11-03 0 20.75 20.75 20.90 20.75 21.00 50,228 1,049,459 20.894 11.45 11.45 11.54 11.45 11.59 91,001 11.532 -1.19%
2015-11-02 0 21.00 20.90 21.00 20.95 21.10 36,400 764,100 20.992 11.59 11.54 11.59 11.56 11.65 65,948 11.586 0.24%
2015-10-30 0 20.95 20.95 21.10 20.70 21.20 133,800 2,810,840 21.008 11.56 11.56 11.65 11.43 11.70 242,412 11.595 0.00%
2015-10-29 0 20.95 20.90 20.95 20.60 21.00 173,485 3,619,405 20.863 11.56 11.54 11.56 11.37 11.59 314,311 11.515 2.20%
2015-10-28 0 20.50 20.45 20.65 20.15 20.70 224,683 4,605,553 20.498 11.32 11.29 11.40 11.12 11.43 407,069 11.314 1.99%
2015-10-27 0 20.10 20.10 20.25 20.00 20.20 115,200 2,321,940 20.156 11.09 11.09 11.18 11.04 11.15 208,714 11.125 0.00%
2015-10-26 0 20.10 20.10 20.15 20.00 20.30 62,800 1,262,620 20.105 11.09 11.09 11.12 11.04 11.20 113,778 11.097 -0.50%
2015-10-23 0 20.20 20.05 20.20 20.05 20.30 89,200 1,799,980 20.179 11.15 11.07 11.15 11.07 11.20 161,608 11.138 0.25%
2015-10-22 0 20.15 20.15 20.20 20.05 20.20 33,600 676,520 20.135 11.12 11.12 11.15 11.07 11.15 60,875 11.113 -0.49%
2015-10-20 0 20.25 20.15 20.30 20.15 20.30 70,740 1,433,043 20.258 11.18 11.12 11.20 11.12 11.20 128,163 11.181 0.00%
2015-10-19 0 20.25 20.15 20.25 20.15 20.30 33,200 672,060 20.243 11.18 11.12 11.18 11.12 11.20 60,150 11.173 -0.25%
2015-10-16 0 20.30 20.25 20.30 20.20 20.40 74,400 1,509,620 20.291 11.20 11.18 11.20 11.15 11.26 134,794 11.199 0.25%
2015-10-15 0 20.25 20.15 20.30 20.05 20.35 51,596 1,045,700 20.267 11.18 11.12 11.20 11.07 11.23 93,479 11.186 0.00%
2015-10-14 0 20.25 20.10 20.35 20.10 20.35 43,238 873,750 20.208 11.18 11.09 11.23 11.09 11.23 78,336 11.154 -0.49%
2015-10-13 0 20.35 20.15 20.35 20.05 20.35 54,000 1,089,660 20.179 11.23 11.12 11.23 11.07 11.23 97,834 11.138 0.49%
2015-10-12 0 20.25 20.30 20.35 20.00 20.55 38,155 772,664 20.251 11.18 11.20 11.23 11.04 11.34 69,127 11.177 0.75%
2015-10-09 0 20.10 20.10 20.25 20.05 20.40 61,200 1,236,730 20.208 11.09 11.09 11.18 11.07 11.26 110,879 11.154 -1.47%
2015-10-08 0 20.40 20.30 20.40 20.25 20.40 29,600 600,460 20.286 11.26 11.20 11.26 11.18 11.26 53,628 11.197 0.00%
2015-10-07 0 20.40 20.40 20.45 20.15 20.50 144,400 2,934,050 20.319 11.26 11.26 11.29 11.12 11.32 261,617 11.215 0.00%
2015-10-06 0 20.40 20.30 20.40 20.25 20.50 73,600 1,502,620 20.416 11.26 11.20 11.26 11.18 11.32 133,345 11.269 0.25%
2015-10-05 0 20.35 20.35 20.55 19.90 20.55 261,600 5,299,460 20.258 11.23 11.23 11.34 10.98 11.34 473,954 11.181 -0.49%
2015-10-02 0 20.45 20.30 20.45 20.20 20.50 57,200 1,169,800 20.451 11.29 11.20 11.29 11.15 11.32 103,632 11.288 -0.24%
2015-09-30 0 20.50 20.30 20.45 20.00 20.50 64,400 1,306,940 20.294 11.32 11.20 11.29 11.04 11.32 116,677 11.201 1.49%
2015-09-29 0 20.50 20.35 20.50 20.30 20.70 166,800 3,414,660 20.472 11.15 11.07 11.15 11.04 11.26 306,688 11.134 -0.97%
2015-09-25 0 20.70 20.70 20.75 20.60 20.80 24,080 497,814 20.673 11.26 11.26 11.29 11.20 11.31 44,275 11.244 -0.72%
2015-09-24 0 20.85 20.65 20.90 20.60 20.90 26,233 544,501 20.756 11.34 11.23 11.37 11.20 11.37 48,233 11.289 0.72%
2015-09-23 0 20.70 20.65 20.70 20.40 20.75 152,400 3,144,170 20.631 11.26 11.23 11.26 11.10 11.29 280,211 11.221 -0.48%
2015-09-22 0 20.80 20.80 20.95 20.55 21.00 141,600 2,947,810 20.818 11.31 11.31 11.39 11.18 11.42 260,354 11.322 0.24%
2015-09-21 0 20.75 20.80 20.85 20.50 20.90 62,000 1,289,750 20.802 11.29 11.31 11.34 11.15 11.37 113,997 11.314 0.00%
2015-09-18 0 20.75 20.70 20.80 20.65 20.95 45,200 938,300 20.759 11.29 11.26 11.31 11.23 11.39 83,107 11.290 -0.24%
2015-09-17 0 20.80 20.70 20.80 20.70 21.05 43,200 897,080 20.766 11.31 11.26 11.31 11.26 11.45 79,430 11.294 -0.95%
2015-09-16 0 21.00 20.85 21.00 20.70 21.05 189,200 3,945,080 20.851 11.42 11.34 11.42 11.26 11.45 347,874 11.341 0.48%
2015-09-15 0 20.90 20.80 21.00 20.75 20.95 58,400 1,218,100 20.858 11.37 11.31 11.42 11.29 11.39 107,378 11.344 0.24%
2015-09-14 0 20.85 20.85 20.95 20.80 21.30 104,462 2,200,859 21.069 11.34 11.34 11.39 11.31 11.58 192,070 11.459 0.24%
2015-09-11 0 20.80 20.75 20.80 20.70 20.90 46,400 963,890 20.773 11.31 11.29 11.31 11.26 11.37 85,314 11.298 -0.24%
2015-09-10 0 20.85 20.75 20.85 20.60 20.90 102,000 2,116,100 20.746 11.34 11.29 11.34 11.20 11.37 187,543 11.283 -0.48%
2015-09-09 0 20.95 20.90 20.95 20.70 21.15 141,600 2,961,510 20.915 11.39 11.37 11.39 11.26 11.50 260,354 11.375 1.95%
2015-09-08 0 20.55 20.50 20.55 20.40 20.65 246,800 5,062,760 20.514 11.18 11.15 11.18 11.10 11.23 453,781 11.157 0.24%
2015-09-07 0 20.50 20.45 20.50 19.96 20.55 284,800 5,826,144 20.457 11.15 11.12 11.15 10.86 11.18 523,650 11.126 1.23%
2015-09-04 0 20.25 20.20 20.30 20.10 20.35 168,628 3,413,560 20.243 11.01 10.99 11.04 10.93 11.07 310,049 11.010 0.00%
2015-09-02 0 20.25 20.20 20.25 19.92 20.30 334,600 6,723,408 20.094 11.01 10.99 11.01 10.83 11.04 615,215 10.929 -0.74%
2015-09-01 0 20.40 20.40 20.45 20.15 20.60 319,600 6,515,580 20.387 11.10 11.10 11.12 10.96 11.20 587,635 11.088 -1.21%
2015-08-31 0 20.65 20.60 20.65 20.30 20.65 245,687 5,053,847 20.570 11.23 11.20 11.23 11.04 11.23 451,734 11.188 0.24%
2015-08-28 0 20.60 20.55 20.65 20.55 20.80 89,600 1,850,740 20.656 11.20 11.18 11.23 11.18 11.31 164,744 11.234 -0.72%
2015-08-27 0 20.75 20.65 20.75 20.40 20.85 206,400 4,273,820 20.706 11.29 11.23 11.29 11.10 11.34 379,499 11.262 1.22%
2015-08-26 0 20.50 20.50 20.55 20.30 20.65 237,600 4,868,680 20.491 11.15 11.15 11.18 11.04 11.23 436,865 11.145 -0.73%
2015-08-25 0 20.65 20.50 20.65 19.70 20.65 861,754 17,518,039 20.328 11.23 11.15 11.23 10.71 11.23 1,584,470 11.056 2.99%
2015-08-24 0 20.05 20.05 20.15 19.84 20.40 836,400 16,868,722 20.168 10.90 10.90 10.96 10.79 11.10 1,537,853 10.969 -4.07%
2015-08-21 0 20.90 20.80 20.95 19.84 20.95 808,400 16,341,222 20.214 11.37 11.31 11.39 10.79 11.39 1,486,370 10.994 2.45%
2015-08-20 0 20.40 20.35 20.40 20.25 21.50 1,203,600 24,667,300 20.495 11.10 11.07 11.10 11.01 11.69 2,213,008 11.147 -5.56%
2015-08-19 0 21.60 21.55 21.60 21.55 22.00 138,400 3,019,240 21.815 11.75 11.72 11.75 11.72 11.97 254,470 11.865 -0.92%
2015-08-18 0 21.80 21.75 21.85 21.60 22.15 138,400 3,016,800 21.798 11.86 11.83 11.88 11.75 12.05 254,470 11.855 -1.13%
2015-08-17 0 22.05 21.90 22.05 21.85 22.20 103,200 2,270,180 21.998 11.99 11.91 11.99 11.88 12.07 189,749 11.964 -0.90%
2015-08-14 0 22.25 22.20 22.25 21.25 22.25 275,028 6,022,032 21.896 12.10 12.07 12.10 11.56 12.10 505,682 11.909 3.73%
2015-08-13 0 21.45 21.35 21.50 21.00 21.55 79,290 1,695,459 21.383 11.67 11.61 11.69 11.42 11.72 145,787 11.630 0.94%
2015-08-12 0 21.25 21.25 21.30 21.15 21.60 116,400 2,481,920 21.322 11.56 11.56 11.58 11.50 11.75 214,020 11.597 -1.62%
2015-08-11 0 21.60 21.50 21.65 21.40 22.10 207,200 4,489,360 21.667 11.75 11.69 11.77 11.64 12.02 380,970 11.784 -1.82%
2015-08-10 0 22.00 22.00 22.05 21.70 22.15 88,800 1,952,820 21.991 11.97 11.97 11.99 11.80 12.05 163,273 11.960 -0.45%
2015-08-07 0 22.10 22.10 22.15 21.60 22.25 255,200 5,633,120 22.073 12.02 12.02 12.05 11.75 12.10 469,225 12.005 2.08%
2015-08-06 0 21.65 21.65 21.70 21.45 21.80 130,800 2,825,240 21.600 11.77 11.77 11.80 11.67 11.86 240,496 11.748 -0.23%
2015-08-05 0 21.70 21.55 21.70 21.25 21.75 214,720 4,643,244 21.625 11.80 11.72 11.80 11.56 11.83 394,796 11.761 1.88%
2015-08-04 0 21.30 21.30 21.40 21.20 21.50 80,000 1,708,240 21.353 11.58 11.58 11.64 11.53 11.69 147,093 11.613 0.24%
2015-08-03 0 21.25 21.25 21.30 21.20 21.55 124,400 2,652,740 21.324 11.56 11.56 11.58 11.53 11.72 228,729 11.598 0.47%
2015-07-31 0 21.15 21.10 21.15 21.10 21.45 106,400 2,259,710 21.238 11.50 11.48 11.50 11.48 11.67 195,633 11.551 -0.70%
2015-07-30 0 21.30 21.25 21.30 21.30 21.60 71,487 1,527,978 21.374 11.58 11.56 11.58 11.58 11.75 131,440 11.625 1.19%
2015-07-29 0 21.05 21.05 21.10 21.00 21.55 238,000 5,047,640 21.209 11.45 11.45 11.48 11.42 11.72 437,600 11.535 -2.32%
2015-07-28 0 21.55 21.50 21.55 21.15 21.75 311,200 6,647,780 21.362 11.72 11.69 11.72 11.50 11.83 572,190 11.618 1.89%
2015-07-27 0 21.15 21.10 21.15 21.00 21.75 241,600 5,122,720 21.203 11.50 11.48 11.50 11.42 11.83 444,220 11.532 -2.76%
2015-07-24 0 21.75 21.60 21.75 21.55 21.90 78,456 1,702,666 21.702 11.83 11.75 11.83 11.72 11.91 144,254 11.803 -0.46%
2015-07-23 0 21.85 21.75 21.85 21.70 22.00 164,000 3,574,840 21.798 11.88 11.83 11.88 11.80 11.97 301,540 11.855 1.86%
2015-07-22 0 21.45 21.40 21.45 21.05 21.45 265,600 5,632,000 21.205 11.67 11.64 11.67 11.45 11.67 488,347 11.533 0.00%
2015-07-21 0 21.45 21.40 21.45 21.40 22.30 526,800 11,611,620 22.042 11.67 11.64 11.67 11.64 12.13 968,605 11.988 -1.83%
2015-07-20 0 21.85 21.80 21.85 20.80 21.85 688,329 14,816,844 21.526 11.88 11.86 11.88 11.31 11.88 1,265,601 11.707 4.30%
2015-07-17 0 20.95 20.90 20.95 20.60 21.10 423,803 8,884,851 20.965 11.39 11.37 11.39 11.20 11.48 779,228 11.402 1.95%
2015-07-16 0 20.55 20.45 20.55 20.35 20.60 284,000 5,820,560 20.495 11.18 11.12 11.18 11.07 11.20 522,179 11.147 0.24%
2015-07-15 0 20.50 20.45 20.50 20.20 20.80 471,420 9,642,415 20.454 11.15 11.12 11.15 10.99 11.31 866,780 11.124 0.99%
2015-07-14 0 20.30 20.25 20.30 19.78 20.60 434,754 8,790,768 20.220 11.04 11.01 11.04 10.76 11.20 799,364 10.997 2.63%
2015-07-13 0 19.78 19.74 19.78 19.30 19.80 641,502 12,544,469 19.555 10.76 10.74 10.76 10.50 10.77 1,179,502 10.635 2.59%
2015-07-10 0 19.28 19.20 19.28 18.90 19.28 177,302 3,403,612 19.197 10.49 10.44 10.49 10.28 10.49 325,998 10.441 0.94%
2015-07-09 0 19.10 19.10 19.16 18.50 19.20 558,800 10,610,312 18.988 10.39 10.39 10.42 10.06 10.44 1,027,442 10.327 2.58%
2015-07-08 0 18.62 18.60 18.74 18.30 19.00 735,600 13,658,336 18.568 10.13 10.12 10.19 9.953 10.33 1,352,516 10.098 -1.27%
2015-07-07 0 18.86 18.86 19.00 18.82 19.10 392,000 7,451,008 19.008 10.26 10.26 10.33 10.24 10.39 720,754 10.338 -0.74%
2015-07-06 0 19.00 19.00 19.02 18.50 19.00 370,000 6,936,464 18.747 10.33 10.33 10.34 10.06 10.33 680,303 10.196 -0.21%
2015-07-03 0 19.04 19.02 19.06 18.70 19.06 184,000 3,484,951 18.940 10.36 10.34 10.37 10.17 10.37 338,313 10.301 -0.10%
2015-07-02 0 19.06 18.94 19.08 18.88 19.06 74,400 1,410,160 18.954 10.37 10.30 10.38 10.27 10.37 136,796 10.308 0.95%
2015-06-30 0 18.88 18.88 19.04 18.88 19.10 52,400 994,224 18.974 10.27 10.27 10.36 10.27 10.39 96,346 10.319 -1.26%
2015-06-29 0 19.12 19.12 19.18 18.80 19.12 250,000 4,747,624 18.990 10.40 10.40 10.43 10.22 10.40 459,664 10.328 0.21%
2015-06-26 0 19.08 19.08 19.18 19.08 19.30 125,100 2,405,674 19.230 10.38 10.38 10.43 10.38 10.50 230,016 10.459 -0.52%
2015-06-25 0 19.18 19.04 19.18 19.00 19.34 85,100 1,627,640 19.126 10.43 10.36 10.43 10.33 10.52 156,470 10.402 -0.10%
2015-06-24 0 19.20 19.14 19.16 18.94 19.28 92,685 1,765,798 19.052 10.44 10.41 10.42 10.30 10.49 170,416 10.362 0.10%
2015-06-23 0 19.18 19.04 19.18 19.00 19.36 291,762 5,604,482 19.209 10.43 10.36 10.43 10.33 10.53 536,450 10.447 -0.10%
2015-06-22 0 19.20 18.98 19.20 19.00 19.32 416,800 7,973,784 19.131 10.44 10.32 10.44 10.33 10.51 766,352 10.405 -0.52%
2015-06-19 0 19.30 19.34 19.40 18.90 19.40 274,335 5,257,222 19.164 10.50 10.52 10.55 10.28 10.55 504,408 10.423 1.47%
2015-06-18 0 19.02 19.00 19.02 18.80 19.06 139,200 2,646,616 19.013 10.34 10.33 10.34 10.22 10.37 255,941 10.341 0.21%
2015-06-17 0 18.98 18.92 18.98 18.82 18.98 330,007 6,244,484 18.922 10.32 10.29 10.32 10.24 10.32 606,770 10.291 0.32%
2015-06-16 0 18.92 18.84 18.92 18.50 18.98 215,600 4,053,880 18.803 10.29 10.25 10.29 10.06 10.32 396,414 10.226 1.50%
2015-06-15 0 18.64 18.62 18.66 18.60 19.00 53,900 1,009,904 18.737 10.14 10.13 10.15 10.12 10.33 99,104 10.190 -0.43%
2015-06-12 0 18.72 18.72 18.88 18.70 19.00 79,200 1,487,040 18.776 10.18 10.18 10.27 10.17 10.33 145,622 10.212 -0.74%
2015-06-11 0 18.86 18.74 18.88 18.70 18.98 67,600 1,266,792 18.740 10.26 10.19 10.27 10.17 10.32 124,293 10.192 0.86%
2015-06-10 0 18.70 18.50 18.78 18.00 19.00 228,800 4,219,024 18.440 10.17 10.06 10.21 9.790 10.33 420,685 10.029 -0.11%
2015-06-09 0 18.72 18.72 18.90 18.64 18.92 100,400 1,887,052 18.795 10.18 10.18 10.28 10.14 10.29 184,601 10.222 -1.47%
2015-06-08 0 19.00 18.90 19.00 18.90 19.30 28,400 539,120 18.983 10.33 10.28 10.33 10.28 10.50 52,218 10.324 -0.11%
2015-06-05 0 19.02 18.90 19.02 18.90 19.12 113,200 2,151,056 19.002 10.34 10.28 10.34 10.28 10.40 208,136 10.335 -0.21%
2015-06-04 0 19.06 19.02 19.06 18.90 19.24 231,600 4,404,264 19.017 10.37 10.34 10.37 10.28 10.46 425,833 10.343 -0.63%
2015-06-03 0 19.18 19.04 19.18 19.00 19.52 463,911 8,878,739 19.139 10.43 10.36 10.43 10.33 10.62 852,973 10.409 3.12%
2015-06-02 0 18.60 18.50 18.60 18.50 18.68 119,177 2,196,921 18.434 10.12 10.06 10.12 10.06 10.16 219,126 10.026 0.65%
2015-06-01 0 18.48 18.38 18.50 18.26 18.50 65,001 1,195,534 18.393 10.05 9.996 10.06 9.931 10.06 119,515 10.003 0.43%
2015-05-29 0 18.40 18.40 18.52 18.40 18.80 68,000 1,257,736 18.496 10.01 10.01 10.07 10.01 10.22 125,029 10.060 -0.65%
2015-05-28 0 18.52 18.42 18.52 18.48 18.78 163,200 3,028,704 18.558 10.07 10.02 10.07 10.05 10.21 300,069 10.093 -1.28%
2015-05-27 0 18.76 18.76 18.82 18.64 19.00 92,000 1,727,016 18.772 10.20 10.20 10.24 10.14 10.33 169,156 10.210 -0.21%
2015-05-26 0 18.80 18.78 18.80 18.68 18.98 201,677 3,784,924 18.767 10.22 10.21 10.22 10.16 10.32 370,815 10.207 0.37%
2015-05-22 0 19.48 19.40 19.48 19.32 19.50 47,616 925,116 19.429 10.19 10.14 10.19 10.10 10.20 91,055 10.160 0.41%
2015-05-21 0 19.40 19.38 19.42 19.34 19.46 101,600 1,970,496 19.395 10.14 10.13 10.16 10.11 10.18 194,288 10.142 0.00%
2015-05-20 0 19.40 19.32 19.40 19.30 19.50 87,600 1,699,712 19.403 10.14 10.10 10.14 10.09 10.20 167,516 10.147 0.00%
2015-05-19 0 19.40 19.34 19.40 19.30 19.44 115,951 2,247,501 19.383 10.14 10.11 10.14 10.09 10.17 221,731 10.136 0.00%
2015-05-18 0 19.40 19.30 19.40 19.20 19.40 150,400 2,905,120 19.316 10.14 10.09 10.14 10.04 10.14 287,607 10.101 0.52%
2015-05-15 0 19.30 19.28 19.40 19.30 19.40 31,146 601,723 19.319 10.09 10.08 10.14 10.09 10.14 59,560 10.103 -0.10%
2015-05-14 0 19.32 19.30 19.40 19.28 19.36 63,600 1,229,416 19.330 10.10 10.09 10.14 10.08 10.12 121,621 10.109 -0.31%
2015-05-13 0 19.38 19.38 19.40 19.28 19.50 60,000 1,165,472 19.425 10.13 10.13 10.14 10.08 10.20 114,737 10.158 0.00%
2015-05-12 0 19.38 19.28 19.40 19.40 19.46 1,600 31,088 19.430 10.13 10.08 10.14 10.14 10.18 3,060 10.161 -0.10%
2015-05-11 0 19.40 19.26 19.40 19.24 19.46 36,800 712,280 19.355 10.14 10.07 10.14 10.06 10.18 70,372 10.122 0.83%
2015-05-08 0 19.24 19.22 19.34 19.02 19.38 35,232 678,286 19.252 10.06 10.05 10.11 9.946 10.13 67,374 10.068 0.52%
2015-05-07 0 19.14 19.10 19.14 19.00 19.36 158,329 3,019,927 19.074 10.01 9.988 10.01 9.936 10.12 302,770 9.9743 -0.83%
2015-05-06 0 19.30 19.20 19.30 19.20 19.54 52,800 1,023,072 19.376 10.09 10.04 10.09 10.04 10.22 100,968 10.133 -0.31%
2015-05-05 0 19.36 19.36 19.46 19.34 19.58 133,146 2,593,639 19.480 10.12 10.12 10.18 10.11 10.24 254,613 10.187 -0.92%
2015-05-04 0 19.54 19.50 19.54 19.32 19.58 72,400 1,410,572 19.483 10.22 10.20 10.22 10.10 10.24 138,449 10.188 1.14%
2015-04-30 0 19.32 19.32 19.38 19.30 19.40 37,228 719,298 19.321 10.10 10.10 10.13 10.09 10.14 71,190 10.104 -0.41%
2015-04-29 0 19.40 19.26 19.40 19.18 19.46 78,000 1,503,824 19.280 10.14 10.07 10.14 10.03 10.18 149,158 10.082 0.10%
2015-04-28 0 19.38 19.24 19.38 19.04 19.60 216,689 4,176,836 19.276 10.13 10.06 10.13 9.957 10.25 414,370 10.080 1.79%
2015-04-27 0 19.04 19.02 19.16 19.00 19.16 96,583 1,842,656 19.078 9.957 9.946 10.02 9.936 10.02 184,694 9.9768 0.11%
2015-04-24 0 19.02 19.02 19.06 18.80 19.10 221,200 4,198,488 18.981 9.946 9.946 9.967 9.831 9.988 422,997 9.9256 -0.11%
2015-04-23 0 19.04 19.04 19.06 18.96 19.20 184,400 3,516,160 19.068 9.957 9.957 9.967 9.915 10.04 352,625 9.9714 0.11%
2015-04-22 0 19.02 19.00 19.02 18.70 19.02 132,546 2,508,087 18.922 9.946 9.936 9.946 9.779 9.946 253,465 9.8952 1.39%
2015-04-21 0 18.76 18.72 18.98 18.76 18.98 74,400 1,406,776 18.908 9.810 9.789 9.925 9.810 9.925 142,274 9.8878 -0.11%
2015-04-20 0 18.78 18.74 18.76 18.70 18.98 103,200 1,942,752 18.825 9.821 9.800 9.810 9.779 9.925 197,347 9.8443 -0.74%
2015-04-17 0 18.92 18.92 18.98 18.90 19.04 206,400 3,918,724 18.986 9.894 9.894 9.925 9.883 9.957 394,695 9.9285 -0.42%
2015-04-16 0 19.00 18.94 19.00 18.94 19.04 94,000 1,784,672 18.986 9.936 9.904 9.936 9.904 9.957 179,755 9.9284 0.32%
2015-04-15 0 18.94 18.94 19.00 18.84 19.00 210,865 3,995,704 18.949 9.904 9.904 9.936 9.852 9.936 403,233 9.9092 -0.73%
2015-04-14 0 19.08 18.94 19.08 18.72 19.20 425,708 8,097,628 19.022 9.978 9.904 9.978 9.789 10.04 814,074 9.9470 0.21%
2015-04-13 0 19.04 19.02 19.04 18.70 19.10 486,000 9,170,160 18.869 9.957 9.946 9.957 9.779 9.988 929,369 9.8671 0.74%
2015-04-10 0 18.90 18.86 18.90 18.80 18.98 177,942 3,353,773 18.848 9.883 9.863 9.883 9.831 9.925 340,275 9.8561 0.43%
2015-04-09 0 18.82 18.80 18.82 18.50 18.90 540,077 10,108,102 18.716 9.842 9.831 9.842 9.674 9.883 1,032,779 9.7873 0.86%
2015-04-08 0 18.66 18.66 18.74 18.12 18.78 408,633 7,569,270 18.523 9.758 9.758 9.800 9.476 9.821 781,422 9.6865 -0.64%
2015-04-02 0 18.78 18.76 18.80 18.66 19.00 284,400 5,347,408 18.802 9.821 9.810 9.831 9.758 9.936 543,853 9.8325 -1.16%
2015-04-01 0 19.00 18.90 19.00 18.68 19.00 257,618 4,850,552 18.828 9.936 9.883 9.936 9.768 9.936 492,638 9.8461 1.60%
2015-03-31 0 18.70 18.58 18.70 18.50 18.82 147,200 2,749,936 18.682 9.779 9.716 9.779 9.674 9.842 281,488 9.7693 0.00%
2015-03-30 0 18.70 18.68 18.70 18.48 18.80 316,695 5,884,012 18.579 9.779 9.768 9.779 9.664 9.831 605,610 9.7158 0.75%
2015-03-27 0 18.56 18.56 18.58 18.46 18.74 145,200 2,698,104 18.582 9.706 9.706 9.716 9.653 9.800 277,663 9.7172 0.11%
2015-03-26 0 18.54 18.52 18.54 18.44 18.92 259,200 4,819,280 18.593 9.695 9.685 9.695 9.643 9.894 495,663 9.7229 -2.42%
2015-03-25 0 19.00 19.00 19.02 19.00 19.04 92,717 1,761,997 19.004 9.936 9.936 9.946 9.936 9.957 177,301 9.9379 -0.31%
2015-03-24 0 19.06 18.96 19.06 18.82 19.06 82,000 1,549,376 18.895 9.967 9.915 9.967 9.842 9.967 156,807 9.8808 0.95%
2015-03-23 0 18.88 18.88 18.92 18.84 19.16 157,200 2,988,560 19.011 9.873 9.873 9.894 9.852 10.02 300,611 9.9416 -0.74%
2015-03-20 0 19.02 18.98 19.02 18.88 19.44 336,800 6,443,576 19.132 9.946 9.925 9.946 9.873 10.17 644,057 10.005 1.93%
2015-03-19 0 18.66 18.60 18.70 18.22 18.76 152,559 2,831,747 18.562 9.758 9.727 9.779 9.528 9.810 291,736 9.7065 2.08%
2015-03-18 0 18.28 18.28 18.32 18.26 18.44 30,000 549,464 18.315 9.559 9.559 9.580 9.549 9.643 57,368 9.5778 -0.44%
2015-03-17 0 18.36 18.32 18.36 18.22 18.44 38,800 709,360 18.282 9.601 9.580 9.601 9.528 9.643 74,197 9.5606 0.11%
2015-03-16 0 18.34 18.30 18.36 18.24 18.46 85,200 1,561,424 18.327 9.591 9.570 9.601 9.538 9.653 162,926 9.5836 0.88%
2015-03-13 0 18.18 18.04 18.18 18.00 18.20 64,918 1,171,124 18.040 9.507 9.434 9.507 9.413 9.517 124,142 9.4338 -0.44%
2015-03-12 0 18.26 18.20 18.28 18.14 18.28 65,200 1,186,480 18.198 9.549 9.517 9.559 9.486 9.559 124,681 9.5161 -0.11%
2015-03-11 0 18.28 18.20 18.30 18.12 18.34 120,000 2,186,728 18.223 9.559 9.517 9.570 9.476 9.591 229,474 9.5293 0.44%
2015-03-10 0 18.20 18.18 18.20 18.18 18.30 97,600 1,777,136 18.208 9.517 9.507 9.517 9.507 9.570 186,639 9.5218 -0.55%
2015-03-09 0 18.30 18.20 18.38 17.98 18.38 136,376 2,471,648 18.124 9.570 9.517 9.612 9.402 9.612 260,789 9.4776 0.11%
2015-03-06 0 18.28 18.20 18.30 18.10 18.28 131,600 2,395,384 18.202 9.559 9.517 9.570 9.465 9.559 251,656 9.5185 0.44%
2015-03-05 0 18.20 18.16 18.28 17.92 18.38 113,600 2,070,552 18.227 9.517 9.497 9.559 9.371 9.612 217,235 9.5314 0.11%
2015-03-04 0 18.18 18.14 18.18 18.06 18.26 47,374 860,119 18.156 9.507 9.486 9.507 9.444 9.549 90,592 9.4944 0.22%
2015-03-03 0 18.14 18.04 18.16 18.00 18.20 31,600 571,280 18.078 9.486 9.434 9.497 9.413 9.517 60,428 9.4539 0.00%
2015-03-02 0 18.14 18.02 18.14 17.90 18.30 92,800 1,671,720 18.014 9.486 9.423 9.486 9.361 9.570 177,460 9.4203 -0.77%
2015-02-27 0 18.28 18.20 18.28 18.04 18.40 126,800 2,314,828 18.256 9.559 9.517 9.559 9.434 9.622 242,477 9.5466 1.33%
2015-02-26 0 18.04 17.96 18.10 17.84 18.40 309,589 5,558,298 17.954 9.434 9.392 9.465 9.329 9.622 592,021 9.3887 -1.42%
2015-02-25 0 18.30 18.20 18.30 18.00 18.50 142,362 2,583,429 18.147 9.570 9.517 9.570 9.413 9.674 272,236 9.4897 -0.97%
2015-02-24 0 18.48 18.36 18.50 18.26 18.68 128,788 2,367,928 18.386 9.664 9.601 9.674 9.549 9.768 246,279 9.6148 0.54%
2015-02-23 0 18.38 18.36 18.56 18.36 18.94 132,400 2,462,504 18.599 9.612 9.601 9.706 9.601 9.904 253,186 9.7261 -1.92%
2015-02-18 0 18.74 18.66 18.74 18.66 18.78 26,000 487,392 18.746 9.800 9.758 9.800 9.758 9.821 49,719 9.8029 0.97%
2015-02-17 0 18.56 18.42 18.58 18.20 18.66 150,400 2,765,848 18.390 9.706 9.632 9.716 9.517 9.758 287,607 9.6168 2.43%
2015-02-16 0 18.12 18.00 18.12 17.88 18.86 288,000 5,220,840 18.128 9.476 9.413 9.476 9.350 9.863 550,737 9.4797 -1.95%
2015-02-13 0 18.48 18.40 18.50 18.30 19.00 217,522 4,022,068 18.490 9.664 9.622 9.674 9.570 9.936 415,963 9.6693 -2.12%
2015-02-12 0 18.88 18.72 18.86 18.72 19.06 141,200 2,664,416 18.870 9.873 9.789 9.863 9.789 9.967 270,014 9.8677 -1.46%
2015-02-11 0 19.16 19.02 19.18 19.02 19.20 82,000 1,564,664 19.081 10.02 9.946 10.03 9.946 10.04 156,807 9.9783 0.63%
2015-02-10 0 19.04 19.02 19.10 18.98 19.38 80,600 1,542,396 19.136 9.957 9.946 9.988 9.925 10.13 154,130 10.007 -1.04%
2015-02-09 0 19.24 19.06 19.26 19.14 19.50 65,200 1,254,008 19.233 10.06 9.967 10.07 10.01 10.20 124,681 10.058 0.42%
2015-02-06 0 19.16 19.12 19.16 19.00 19.32 265,366 5,079,939 19.143 10.02 9.999 10.02 9.936 10.10 507,455 10.011 -0.21%
2015-02-05 0 19.20 19.12 19.20 19.10 19.42 76,537 1,465,888 19.153 10.04 9.999 10.04 9.988 10.16 146,360 10.016 -0.21%
2015-02-04 0 19.24 19.12 19.24 19.10 19.38 222,400 4,259,264 19.151 10.06 9.999 10.06 9.988 10.13 425,292 10.015 -0.93%
2015-02-03 0 19.42 19.38 19.44 19.08 19.42 212,000 4,091,592 19.300 10.16 10.13 10.17 9.978 10.16 405,404 10.093 0.10%
2015-02-02 0 19.40 19.34 19.40 19.00 19.42 625,200 11,995,864 19.187 10.14 10.11 10.14 9.936 10.16 1,195,559 10.034 1.57%
2015-01-30 0 19.10 19.08 19.10 18.56 19.10 430,088 8,128,671 18.900 9.988 9.978 9.988 9.706 9.988 822,450 9.8835 2.36%
2015-01-29 0 18.66 18.62 18.66 18.60 18.90 136,800 2,571,800 18.800 9.758 9.737 9.758 9.727 9.883 261,600 9.8310 -1.37%
2015-01-28 0 18.92 18.92 18.98 18.84 19.02 77,600 1,469,096 18.932 9.894 9.894 9.925 9.852 9.946 148,393 9.9000 -0.53%
2015-01-27 0 19.02 18.98 19.02 18.76 19.14 575,200 10,929,848 19.002 9.946 9.925 9.946 9.810 10.01 1,099,945 9.9367 1.28%
2015-01-26 0 18.78 18.70 18.78 18.30 18.80 339,200 6,310,280 18.603 9.821 9.779 9.821 9.570 9.831 648,646 9.7284 3.30%
2015-01-23 0 18.18 18.18 18.22 17.74 18.30 431,342 7,776,594 18.029 9.507 9.507 9.528 9.277 9.570 824,848 9.4279 2.94%
2015-01-22 0 17.66 17.56 17.66 17.56 17.70 121,859 2,148,073 17.628 9.235 9.183 9.235 9.183 9.256 233,029 9.2181 0.11%
2015-01-21 0 17.64 17.58 17.64 17.50 17.68 69,200 1,218,128 17.603 9.225 9.193 9.225 9.151 9.245 132,330 9.2052 0.23%
2015-01-20 0 17.60 17.50 17.60 17.50 17.66 101,200 1,773,200 17.522 9.204 9.151 9.204 9.151 9.235 193,523 9.1627 0.11%
2015-01-19 0 17.58 17.52 17.58 17.50 17.76 117,600 2,064,568 17.556 9.193 9.162 9.193 9.151 9.287 224,884 9.1806 -0.45%
2015-01-16 0 17.66 17.60 17.66 17.52 17.74 186,797 3,295,987 17.645 9.235 9.204 9.235 9.162 9.277 357,209 9.2271 -0.34%
2015-01-15 0 17.72 17.70 17.72 17.60 17.74 60,800 1,074,648 17.675 9.266 9.256 9.266 9.204 9.277 116,267 9.2430 -0.11%
2015-01-14 0 17.74 17.68 17.74 17.66 17.80 118,000 2,091,144 17.722 9.277 9.245 9.277 9.235 9.308 225,649 9.2672 0.11%
2015-01-13 0 17.72 17.70 17.72 17.60 17.80 188,000 3,327,736 17.701 9.266 9.256 9.266 9.204 9.308 359,509 9.2563 0.11%
2015-01-12 0 17.70 17.64 17.70 17.50 17.74 246,356 4,346,137 17.642 9.256 9.225 9.256 9.151 9.277 471,102 9.2255 1.14%
2015-01-09 0 17.50 17.50 17.52 17.32 17.76 147,460 2,583,469 17.520 9.151 9.151 9.162 9.057 9.287 281,985 9.1617 -0.68%
2015-01-08 0 17.62 17.62 17.72 17.54 17.74 215,600 3,804,368 17.645 9.214 9.214 9.266 9.172 9.277 412,288 9.2275 -0.23%
2015-01-07 0 17.66 17.62 17.66 17.58 17.80 144,250 2,550,432 17.681 9.235 9.214 9.235 9.193 9.308 275,847 9.2458 0.57%
2015-01-06 0 17.56 17.50 17.56 17.36 17.66 424,306 7,458,885 17.579 9.183 9.151 9.183 9.078 9.235 811,393 9.1927 0.57%
2015-01-05 0 17.46 17.40 17.46 16.96 17.58 287,203 5,009,740 17.443 9.130 9.099 9.130 8.869 9.193 549,213 9.1217 2.34%
2015-01-02 0 17.06 17.00 17.06 16.50 17.12 557,600 9,442,480 16.934 8.921 8.890 8.921 8.628 8.953 1,066,288 8.8555 3.90%
2014-12-31 0 16.42 16.38 16.44 16.28 16.46 54,000 884,896 16.387 8.587 8.566 8.597 8.513 8.608 103,263 8.5693 1.11%
2014-12-30 0 16.24 16.16 16.26 16.12 16.24 59,600 964,688 16.186 8.492 8.451 8.503 8.430 8.492 113,972 8.4643 0.74%
2014-12-29 0 16.12 16.12 16.20 16.12 16.22 16,000 258,744 16.172 8.430 8.430 8.472 8.430 8.482 30,597 8.4567 0.37%
2014-12-24 0 16.06 15.98 16.06 16.00 16.12 38,400 617,600 16.083 8.398 8.357 8.398 8.367 8.430 73,432 8.4105 -0.25%
2014-12-23 0 16.10 16.04 16.10 15.80 16.16 108,877 1,736,651 15.951 8.419 8.388 8.419 8.262 8.451 208,204 8.3411 -1.23%
2014-12-22 0 16.30 16.24 16.30 15.96 16.40 82,938 1,352,299 16.305 8.524 8.492 8.524 8.346 8.576 158,601 8.5264 2.77%
2014-12-19 0 15.86 15.86 15.92 15.80 16.44 295,200 4,715,632 15.974 8.294 8.294 8.325 8.262 8.597 564,506 8.3536 -2.34%
2014-12-18 0 16.24 16.18 16.20 16.12 16.44 115,200 1,876,056 16.285 8.492 8.461 8.472 8.430 8.597 220,295 8.5161 -0.12%
2014-12-17 0 16.26 16.24 16.26 16.24 16.60 85,600 1,397,992 16.332 8.503 8.492 8.503 8.492 8.681 163,691 8.5404 -2.05%
2014-12-16 0 16.60 16.56 16.60 16.42 16.66 95,600 1,583,856 16.568 8.681 8.660 8.681 8.587 8.712 182,814 8.6637 0.00%
2014-12-15 0 16.60 16.50 16.66 16.44 16.78 117,230 1,940,811 16.556 8.681 8.628 8.712 8.597 8.775 224,177 8.6575 -0.48%
2014-12-12 0 16.68 16.64 16.68 16.60 17.00 62,856 1,049,248 16.693 8.723 8.702 8.723 8.681 8.890 120,198 8.7293 0.12%
2014-12-11 0 16.66 16.60 16.66 16.46 16.80 189,600 3,151,264 16.621 8.712 8.681 8.712 8.608 8.785 362,569 8.6915 1.34%
2014-12-10 0 16.44 16.42 16.44 16.36 16.50 63,200 1,037,448 16.415 8.597 8.587 8.597 8.555 8.628 120,856 8.5842 -0.24%
2014-12-09 0 16.48 16.38 16.48 16.38 16.60 153,602 2,528,888 16.464 8.618 8.566 8.618 8.566 8.681 293,730 8.6096 -0.72%
2014-12-08 0 16.60 16.50 16.60 16.34 16.62 216,800 3,576,424 16.496 8.681 8.628 8.681 8.545 8.691 414,583 8.6266 1.72%
2014-12-05 0 16.32 16.28 16.34 16.28 16.38 38,000 619,520 16.303 8.534 8.513 8.545 8.513 8.566 72,667 8.5255 0.12%
2014-12-04 0 16.30 16.22 16.30 16.18 16.42 99,200 1,619,240 16.323 8.524 8.482 8.524 8.461 8.587 189,698 8.5359 -0.12%
2014-12-03 0 16.32 16.30 16.32 16.28 16.58 121,400 1,988,128 16.377 8.534 8.524 8.534 8.513 8.670 232,151 8.5639 -0.61%
2014-12-02 0 16.42 16.44 16.46 16.20 16.44 309,200 5,058,064 16.359 8.587 8.597 8.608 8.472 8.597 591,278 8.5545 1.99%
2014-12-01 0 16.10 16.10 16.16 15.78 16.40 392,351 6,339,321 16.157 8.419 8.419 8.451 8.252 8.576 750,286 8.4492 2.29%
2014-11-28 0 15.74 15.74 15.78 15.34 15.78 283,600 4,436,616 15.644 8.231 8.231 8.252 8.022 8.252 542,323 8.1808 3.01%
2014-11-27 0 15.28 15.28 15.32 15.20 15.34 52,800 805,440 15.255 7.990 7.990 8.011 7.949 8.022 100,968 7.9771 0.39%
2014-11-26 0 15.22 15.22 15.26 15.20 15.24 37,496 570,392 15.212 7.959 7.959 7.980 7.949 7.970 71,703 7.9549 0.26%
2014-11-25 0 15.18 15.18 15.22 15.04 15.24 65,600 992,264 15.126 7.938 7.938 7.959 7.865 7.970 125,446 7.9099 -0.13%
2014-11-24 0 15.20 15.10 15.20 15.02 15.22 87,600 1,328,208 15.162 7.949 7.896 7.949 7.854 7.959 167,516 7.9288 1.33%
2014-11-21 0 15.00 15.00 15.02 14.88 15.20 34,400 516,608 15.018 7.844 7.844 7.854 7.781 7.949 65,782 7.8533 -1.32%
2014-11-20 0 15.20 15.16 15.20 15.14 15.32 126,400 1,924,696 15.227 7.949 7.928 7.949 7.917 8.011 241,712 7.9628 -0.78%
2014-11-19 0 15.32 15.32 15.40 15.20 15.48 225,090 3,456,280 15.355 8.011 8.011 8.053 7.949 8.095 430,436 8.0297 0.79%
2014-11-18 0 15.20 15.10 15.20 14.86 15.22 220,852 3,323,383 15.048 7.949 7.896 7.949 7.771 7.959 422,331 7.8691 2.70%
2014-11-17 0 14.80 14.76 14.80 14.58 14.80 76,800 1,129,592 14.708 7.739 7.719 7.739 7.624 7.739 146,863 7.6915 1.65%
2014-11-14 0 14.56 14.56 14.60 14.40 14.60 214,800 3,110,928 14.483 7.614 7.614 7.635 7.530 7.635 410,758 7.5736 1.11%
2014-11-13 0 14.40 14.38 14.40 14.36 14.40 38,800 558,000 14.381 7.530 7.520 7.530 7.509 7.530 74,197 7.5206 0.00%
2014-11-12 0 14.40 14.32 14.40 14.26 14.40 30,800 441,088 14.321 7.530 7.488 7.530 7.457 7.530 58,898 7.4890 0.14%
2014-11-11 0 14.38 14.36 14.38 14.34 14.40 17,600 253,080 14.380 7.520 7.509 7.520 7.499 7.530 33,656 7.5196 -0.14%
2014-11-10 0 14.40 14.36 14.44 14.30 14.40 245,200 3,505,879 14.298 7.530 7.509 7.551 7.478 7.530 468,892 7.4770 0.84%
2014-11-07 0 14.28 14.20 14.28 14.16 14.28 99,600 1,414,520 14.202 7.468 7.426 7.468 7.405 7.468 190,463 7.4267 0.56%
2014-11-06 0 14.20 14.02 14.20 14.10 14.20 81,200 1,147,576 14.133 7.426 7.332 7.426 7.373 7.426 155,277 7.3905 0.28%
2014-11-05 0 14.16 14.06 14.18 14.10 14.16 11,600 163,632 14.106 7.405 7.352 7.415 7.373 7.405 22,182 7.3766 0.43%
2014-11-04 0 14.10 14.10 14.20 13.98 14.10 68,810 965,700 14.034 7.373 7.373 7.426 7.311 7.373 131,584 7.3390 0.28%
2014-11-03 0 14.06 14.06 14.12 14.04 14.20 36,600 516,924 14.124 7.352 7.352 7.384 7.342 7.426 69,990 7.3857 -0.99%
2014-10-31 0 14.20 14.12 14.20 14.10 14.30 76,205 1,081,365 14.190 7.426 7.384 7.426 7.373 7.478 145,725 7.4206 0.28%
2014-10-30 0 14.16 14.16 14.30 14.16 14.20 2,400 34,064 14.193 7.405 7.405 7.478 7.405 7.426 4,589 7.4222 -0.98%
2014-10-29 0 14.30 14.28 14.30 14.10 14.30 73,340 1,047,695 14.285 7.478 7.468 7.478 7.373 7.478 140,247 7.4704 0.70%
2014-10-28 0 14.20 14.14 14.20 14.12 14.20 5,300 75,108 14.171 7.426 7.394 7.426 7.384 7.426 10,135 7.4107 0.57%
2014-10-27 0 14.12 14.12 14.20 14.12 14.12 800 11,296 14.120 7.384 7.384 7.426 7.384 7.384 1,530 7.3838 -1.12%
2014-10-24 0 14.28 14.12 14.30 14.14 14.28 51,200 727,472 14.208 7.468 7.384 7.478 7.394 7.468 97,909 7.4301 0.71%
2014-10-23 0 14.18 14.16 14.38 14.18 14.36 17,600 249,720 14.189 7.415 7.405 7.520 7.415 7.509 33,656 7.4197 -0.28%
2014-10-22 0 14.22 14.22 14.44 14.20 14.30 78,466 1,116,111 14.224 7.436 7.436 7.551 7.426 7.478 150,049 7.4383 -0.42%
2014-10-21 0 14.28 14.20 14.30 14.18 14.28 12,400 176,432 14.228 7.468 7.426 7.478 7.415 7.468 23,712 7.4405 -1.52%
2014-10-20 0 14.50 14.20 14.50 14.14 14.50 122,800 1,767,144 14.390 7.583 7.426 7.583 7.394 7.583 234,828 7.5253 1.12%
2014-10-17 0 14.34 14.32 14.34 14.34 14.40 15,600 223,728 14.342 7.499 7.488 7.499 7.499 7.530 29,832 7.4997 0.70%
2014-10-16 0 14.24 14.24 14.28 14.18 14.32 9,600 136,912 14.262 7.447 7.447 7.468 7.415 7.488 18,358 7.4579 -0.56%
2014-10-15 0 14.32 14.32 14.38 14.12 14.42 26,400 378,592 14.341 7.488 7.488 7.520 7.384 7.541 50,484 7.4992 -0.14%
2014-10-14 0 14.34 14.26 14.34 14.26 14.34 3,600 51,376 14.271 7.499 7.457 7.499 7.457 7.499 6,884 7.4629 0.84%
2014-10-13 0 14.22 14.22 14.40 14.12 14.22 29,200 413,544 14.162 7.436 7.436 7.530 7.384 7.436 55,839 7.4061 0.28%
2014-10-10 0 14.18 14.18 14.22 14.10 14.20 30,400 431,168 14.183 7.415 7.415 7.436 7.373 7.426 58,133 7.4169 -1.53%
2014-10-09 0 14.40 14.38 14.40 14.40 14.50 11,600 167,672 14.454 7.530 7.520 7.530 7.530 7.583 22,182 7.5588 0.00%
2014-10-08 0 14.40 14.36 14.40 14.18 14.48 39,200 562,048 14.338 7.530 7.509 7.530 7.415 7.572 74,961 7.4978 0.84%
2014-10-07 0 14.28 14.26 14.28 14.12 14.30 23,200 330,504 14.246 7.468 7.457 7.468 7.384 7.478 44,365 7.4497 1.56%
2014-10-06 0 14.06 14.06 14.10 13.96 14.10 109,200 1,529,392 14.005 7.352 7.352 7.373 7.300 7.373 208,821 7.3239 0.43%
2014-10-03 0 14.00 13.92 14.00 13.72 14.00 289,200 4,007,440 13.857 7.321 7.279 7.321 7.175 7.321 553,032 7.2463 -2.10%
2014-09-30 0 14.30 14.22 14.30 14.04 14.30 52,800 747,416 14.156 7.478 7.436 7.478 7.342 7.478 100,968 7.4025 0.00%
2014-09-29 0 14.30 14.30 14.40 14.30 14.48 70,351 1,009,696 14.352 7.478 7.478 7.530 7.478 7.572 134,531 7.5053 -2.39%
2014-09-26 0 14.80 14.70 14.88 14.80 14.90 33,200 492,992 14.849 7.661 7.609 7.702 7.661 7.713 64,138 7.6864 -0.80%
2014-09-25 0 14.92 14.82 14.96 14.82 15.10 65,318 981,041 15.019 7.723 7.671 7.744 7.671 7.816 126,185 7.7746 0.54%
2014-09-24 0 14.84 14.70 14.84 14.72 14.98 44,400 658,272 14.826 7.682 7.609 7.682 7.620 7.754 85,775 7.6744 0.00%
2014-09-23 0 14.84 14.78 14.86 14.72 14.84 68,400 1,012,192 14.798 7.682 7.651 7.692 7.620 7.682 132,139 7.6600 0.13%
2014-09-22 0 14.82 14.82 14.90 14.78 14.90 39,200 581,600 14.837 7.671 7.671 7.713 7.651 7.713 75,729 7.6800 -1.07%
2014-09-19 0 14.98 14.92 14.98 14.92 15.08 71,493 1,072,202 14.997 7.754 7.723 7.754 7.723 7.806 138,115 7.7631 0.40%
2014-09-18 0 14.92 14.92 15.02 14.82 15.20 84,855 1,273,993 15.014 7.723 7.723 7.775 7.671 7.868 163,928 7.7717 -1.84%
2014-09-17 0 15.20 15.12 15.20 15.12 15.22 21,600 327,416 15.158 7.868 7.827 7.868 7.827 7.878 41,728 7.8464 0.53%
2014-09-16 0 15.12 15.10 15.14 15.10 15.16 39,143 592,006 15.124 7.827 7.816 7.837 7.816 7.847 75,619 7.8288 0.13%
2014-09-15 0 15.10 15.10 15.18 15.10 15.20 36,000 545,584 15.155 7.816 7.816 7.858 7.816 7.868 69,547 7.8448 -0.66%
2014-09-12 0 15.20 15.20 15.22 15.16 15.20 25,600 388,416 15.173 7.868 7.868 7.878 7.847 7.868 49,456 7.8538 0.26%
2014-09-11 0 15.16 15.12 15.18 15.10 15.16 9,600 145,192 15.124 7.847 7.827 7.858 7.816 7.847 18,546 7.8288 -0.26%
2014-09-10 0 15.20 15.12 15.24 15.10 15.24 50,166 760,443 15.159 7.868 7.827 7.889 7.816 7.889 96,914 7.8466 0.00%
2014-09-08 0 15.20 15.14 15.20 15.12 15.26 11,600 176,240 15.193 7.868 7.837 7.868 7.827 7.899 22,410 7.8645 -0.39%
2014-09-05 0 15.26 15.14 15.26 14.98 15.30 219,466 3,331,198 15.179 7.899 7.837 7.899 7.754 7.920 423,978 7.8570 1.87%
2014-09-04 0 14.98 14.94 14.98 14.92 14.98 24,800 370,400 14.935 7.754 7.733 7.754 7.723 7.754 47,910 7.7311 0.40%
2014-09-03 0 14.92 14.90 14.94 14.84 14.96 137,600 2,047,560 14.881 7.723 7.713 7.733 7.682 7.744 265,824 7.7027 0.54%
2014-09-02 0 14.84 14.80 14.84 14.76 14.92 42,800 634,624 14.828 7.682 7.661 7.682 7.640 7.723 82,684 7.6753 0.54%
2014-09-01 0 14.76 14.76 14.84 14.72 14.86 34,000 502,040 14.766 7.640 7.640 7.682 7.620 7.692 65,683 7.6433 -0.67%
2014-08-29 0 14.86 14.80 14.86 14.72 14.88 46,752 690,417 14.768 7.692 7.661 7.692 7.620 7.702 90,318 7.6443 -0.27%
2014-08-28 0 14.90 14.80 14.90 14.80 14.90 105,600 1,571,616 14.883 7.713 7.661 7.713 7.661 7.713 204,005 7.7038 0.13%
2014-08-27 0 14.88 14.82 14.90 14.80 14.98 60,800 904,784 14.881 7.702 7.671 7.713 7.661 7.754 117,457 7.7031 0.13%
2014-08-26 0 14.86 14.82 14.86 14.76 14.92 153,200 2,278,160 14.870 7.692 7.671 7.692 7.640 7.723 295,961 7.6975 0.68%
2014-08-25 0 14.76 14.76 14.90 14.70 14.76 72,942 1,075,201 14.740 7.640 7.640 7.713 7.609 7.640 140,914 7.6302 0.00%
2014-08-22 0 14.76 14.76 14.88 14.70 14.88 51,600 763,336 14.793 7.640 7.640 7.702 7.609 7.702 99,684 7.6576 -0.27%
2014-08-21 0 14.80 14.80 14.86 14.58 14.96 58,806 870,199 14.798 7.661 7.661 7.692 7.547 7.744 113,605 7.6599 0.41%
2014-08-20 0 14.74 14.72 14.88 14.70 14.90 44,256 654,278 14.784 7.630 7.620 7.702 7.609 7.713 85,496 7.6527 -0.94%
2014-08-19 0 14.88 14.84 14.98 14.72 14.90 76,681 1,134,622 14.797 7.702 7.682 7.754 7.620 7.713 148,137 7.6593 1.22%
2014-08-18 0 14.70 14.70 14.84 14.70 14.90 115,800 1,718,408 14.839 7.609 7.609 7.682 7.609 7.713 223,710 7.6814 -1.21%
2014-08-15 0 14.88 14.86 14.88 14.80 14.98 108,650 1,618,779 14.899 7.702 7.692 7.702 7.661 7.754 209,897 7.7123 0.00%
2014-08-14 0 14.88 14.80 14.90 14.52 14.88 193,600 2,849,688 14.719 7.702 7.661 7.713 7.516 7.702 374,008 7.6193 2.62%
2014-08-13 0 14.50 14.50 14.52 14.40 14.52 114,000 1,648,776 14.463 7.506 7.506 7.516 7.454 7.516 220,232 7.4865 0.69%
2014-08-12 0 14.40 14.30 14.40 14.26 14.40 36,000 516,136 14.337 7.454 7.402 7.454 7.381 7.454 69,547 7.4214 0.00%
2014-08-11 0 14.40 14.32 14.40 14.32 14.40 70,400 1,012,128 14.377 7.454 7.413 7.454 7.413 7.454 136,003 7.4420 0.14%
2014-08-08 0 14.38 14.24 14.38 14.36 14.40 6,350 91,328 14.382 7.444 7.371 7.444 7.433 7.454 12,267 7.4448 -0.14%
2014-08-07 0 14.40 14.30 14.40 14.24 14.44 51,600 737,264 14.288 7.454 7.402 7.454 7.371 7.475 99,684 7.3960 0.98%
2014-08-06 0 14.26 14.26 14.30 14.22 14.30 24,448 348,143 14.240 7.381 7.381 7.402 7.361 7.402 47,230 7.3712 0.28%
2014-08-05 0 14.22 14.20 14.22 14.22 14.26 47,600 677,560 14.234 7.361 7.350 7.361 7.361 7.381 91,957 7.3683 -0.28%
2014-08-04 0 14.26 14.26 14.28 14.26 14.26 12,800 182,528 14.260 7.381 7.381 7.392 7.381 7.381 24,728 7.3815 -0.28%
2014-08-01 0 14.30 14.24 14.30 - - 0 0 - 7.402 7.371 7.402 - - 0 - -0.14%
2014-07-31 0 14.32 14.30 14.32 14.28 14.40 11,200 160,312 14.314 7.413 7.402 7.413 7.392 7.454 21,637 7.4092 -0.14%
2014-07-30 0 14.34 14.30 14.36 14.30 14.40 55,023 789,470 14.348 7.423 7.402 7.433 7.402 7.454 106,297 7.4270 0.42%
2014-07-29 0 14.28 14.26 14.28 14.26 14.32 60,800 868,096 14.278 7.392 7.381 7.392 7.381 7.413 117,457 7.3907 -0.14%
2014-07-28 0 14.30 14.20 14.30 14.18 14.36 39,600 564,984 14.267 7.402 7.350 7.402 7.340 7.433 76,502 7.3852 0.85%
2014-07-25 0 14.18 14.18 14.24 14.14 14.24 19,600 277,600 14.163 7.340 7.340 7.371 7.319 7.371 37,864 7.3314 -0.56%
2014-07-24 0 14.26 14.20 14.26 14.04 14.26 50,000 709,632 14.193 7.381 7.350 7.381 7.268 7.381 96,593 7.3466 -0.14%
2014-07-23 0 14.28 14.20 14.28 14.16 14.30 104,860 1,491,134 14.220 7.392 7.350 7.392 7.330 7.402 202,575 7.3609 0.99%
2014-07-22 0 14.14 14.14 14.16 14.10 14.14 207,200 2,927,920 14.131 7.319 7.319 7.330 7.299 7.319 400,282 7.3146 0.00%
2014-07-21 0 14.14 14.06 14.14 14.10 14.16 87,478 1,236,404 14.134 7.319 7.278 7.319 7.299 7.330 168,995 7.3162 0.14%
2014-07-18 0 14.12 14.10 14.12 14.08 14.14 65,200 919,736 14.106 7.309 7.299 7.309 7.288 7.319 125,957 7.3020 -0.14%
2014-07-17 0 14.14 14.10 14.14 14.10 14.14 16,400 231,720 14.129 7.319 7.299 7.319 7.299 7.319 31,683 7.3138 0.14%
2014-07-16 0 14.12 14.10 14.12 14.10 14.14 55,200 779,888 14.128 7.309 7.299 7.309 7.299 7.319 106,639 7.3134 0.14%
2014-07-15 0 14.10 14.10 14.14 14.00 14.14 58,300 819,482 14.056 7.299 7.299 7.319 7.247 7.319 112,628 7.2760 0.00%
2014-07-14 0 14.10 14.00 14.10 14.10 14.12 47,637 671,746 14.101 7.299 7.247 7.299 7.299 7.309 92,028 7.2994 -0.28%
2014-07-11 0 14.14 14.10 14.14 14.10 14.18 66,400 938,088 14.128 7.319 7.299 7.319 7.299 7.340 128,276 7.3131 -0.14%
2014-07-10 0 14.16 14.10 14.16 14.06 14.18 29,376 414,935 14.125 7.330 7.299 7.330 7.278 7.340 56,750 7.3116 0.57%
2014-07-09 0 14.08 14.04 14.18 14.00 14.08 19,525 273,949 14.031 7.288 7.268 7.340 7.247 7.288 37,720 7.2628 -0.14%
2014-07-08 0 14.10 14.10 14.12 14.00 14.12 21,366 300,115 14.046 7.299 7.299 7.309 7.247 7.309 41,276 7.2709 -0.42%
2014-07-07 0 14.16 14.00 14.18 13.98 14.16 55,200 772,896 14.002 7.330 7.247 7.340 7.237 7.330 106,639 7.2478 1.43%
2014-07-04 0 13.96 13.96 14.04 13.96 14.02 62,547 875,035 13.990 7.226 7.226 7.268 7.226 7.257 120,832 7.2417 -0.43%
2014-07-03 0 14.02 14.02 14.06 13.98 14.02 50,400 706,144 14.011 7.257 7.257 7.278 7.237 7.257 97,366 7.2525 0.14%
2014-07-02 0 14.00 13.98 14.04 13.98 14.08 34,800 487,360 14.005 7.247 7.237 7.268 7.237 7.288 67,229 7.2493 0.00%
2014-06-30 0 14.00 14.00 14.04 14.00 14.04 36,948 517,529 14.007 7.247 7.247 7.268 7.247 7.268 71,378 7.2505 0.43%
2014-06-27 0 13.94 13.94 13.98 13.94 13.94 4,433 61,794 13.940 7.216 7.216 7.237 7.216 7.216 8,564 7.2156 -0.43%
2014-06-26 0 14.00 13.98 14.02 14.00 14.10 13,200 185,728 14.070 7.247 7.237 7.257 7.247 7.299 25,501 7.2833 0.29%
2014-06-25 0 13.96 13.96 13.98 13.94 13.98 30,800 430,160 13.966 7.226 7.226 7.237 7.216 7.237 59,501 7.2294 0.14%
2014-06-24 0 13.94 13.94 14.02 13.92 14.00 21,600 301,104 13.940 7.216 7.216 7.257 7.205 7.247 41,728 7.2158 0.00%
2014-06-23 0 13.94 13.92 13.94 13.92 14.20 87,834 1,236,573 14.079 7.216 7.205 7.216 7.205 7.350 169,683 7.2875 -1.83%
2014-06-20 0 14.20 13.92 14.30 13.90 14.30 95,108 1,343,359 14.125 7.350 7.205 7.402 7.195 7.402 183,735 7.3114 1.72%
2014-06-19 0 13.96 13.94 14.00 13.92 14.02 158,914 2,213,588 13.929 7.226 7.216 7.247 7.205 7.257 307,000 7.2104 -0.29%
2014-06-18 0 14.00 13.98 14.00 13.96 14.00 122,400 1,713,424 13.999 7.247 7.237 7.247 7.226 7.247 236,460 7.2462 0.00%
2014-06-17 0 14.00 13.98 14.00 13.98 14.00 50,400 705,536 13.999 7.247 7.237 7.247 7.237 7.247 97,366 7.2462 -0.71%
2014-06-16 0 14.10 14.02 14.10 13.98 14.10 26,200 366,860 14.002 7.299 7.257 7.299 7.237 7.299 50,615 7.2481 0.86%
2014-06-13 0 13.98 13.98 14.08 13.90 14.02 35,281 493,650 13.992 7.237 7.237 7.288 7.195 7.257 68,158 7.2427 0.14%
2014-06-12 0 13.96 13.96 14.00 13.96 14.00 98,993 1,383,314 13.974 7.226 7.226 7.247 7.226 7.247 191,241 7.2334 -0.14%
2014-06-11 0 13.98 13.98 14.00 13.98 14.16 225,200 3,167,624 14.066 7.237 7.237 7.247 7.237 7.330 435,055 7.2810 -0.99%
2014-06-10 0 14.12 14.12 14.20 14.00 14.20 89,600 1,259,840 14.061 7.309 7.309 7.350 7.247 7.350 173,095 7.2783 0.43%
2014-06-09 0 14.06 14.06 14.26 14.02 14.36 8,400 118,904 14.155 7.278 7.278 7.381 7.257 7.433 16,228 7.3273 0.43%
2014-06-06 0 14.00 13.98 14.00 13.98 14.00 78,800 1,102,952 13.997 7.247 7.237 7.247 7.237 7.247 152,231 7.2453 -0.14%
2014-06-05 0 14.02 14.02 14.20 14.02 14.02 4,000 56,080 14.020 7.257 7.257 7.350 7.257 7.257 7,727 7.2572 0.14%
2014-06-04 0 14.00 13.96 14.00 13.96 14.00 31,200 436,512 13.991 7.247 7.226 7.247 7.226 7.247 60,274 7.2421 0.14%
2014-06-03 0 13.98 13.96 14.00 13.80 14.00 113,200 1,580,632 13.963 7.237 7.226 7.247 7.143 7.247 218,687 7.2278 -0.14%
2014-05-30 0 14.00 14.00 14.12 14.00 14.00 13,200 184,960 14.012 7.247 7.247 7.309 7.247 7.247 25,501 7.2532 -0.28%
2014-05-29 0 14.04 14.02 14.20 13.98 14.04 38,462 538,829 14.009 7.268 7.257 7.350 7.237 7.268 74,303 7.2518 -0.14%
2014-05-28 0 14.06 14.06 14.20 14.00 14.08 25,922 364,175 14.049 7.278 7.278 7.350 7.247 7.288 50,078 7.2722 0.00%
2014-05-27 0 14.06 14.06 14.18 14.06 14.26 39,600 558,424 14.102 7.278 7.278 7.340 7.278 7.381 76,502 7.2995 0.00%
2014-05-26 0 14.06 14.06 14.20 13.96 14.28 50,400 708,464 14.057 7.278 7.278 7.350 7.226 7.392 97,366 7.2763 0.64%
2014-05-23 0 14.42 14.42 14.46 14.36 14.68 120,000 1,737,624 14.480 7.231 7.231 7.251 7.201 7.362 239,291 7.2616 0.00%
2014-05-22 0 14.42 14.38 14.64 14.40 14.60 110,000 1,595,456 14.504 7.231 7.211 7.342 7.221 7.322 219,350 7.2736 -0.28%
2014-05-21 0 14.46 14.46 14.70 14.38 14.50 22,800 330,424 14.492 7.251 7.251 7.372 7.211 7.271 45,465 7.2676 0.14%
2014-05-20 0 14.44 14.42 14.46 14.40 14.44 15,200 219,312 14.428 7.241 7.231 7.251 7.221 7.241 30,310 7.2356 0.56%
2014-05-19 0 14.36 14.36 14.56 14.32 14.84 8,000 117,024 14.628 7.201 7.201 7.302 7.181 7.442 15,953 7.3357 -0.55%
2014-05-16 0 14.44 14.42 14.46 14.14 14.50 28,400 407,432 14.346 7.241 7.231 7.251 7.091 7.271 56,632 7.1944 0.14%
2014-05-15 0 14.42 14.42 14.46 14.42 14.70 35,427 513,930 14.507 7.231 7.231 7.251 7.231 7.372 70,645 7.2749 -0.41%
2014-05-14 0 14.48 14.48 14.50 14.48 14.50 10,800 156,424 14.484 7.261 7.261 7.271 7.261 7.271 21,536 7.2633 0.14%
2014-05-13 0 14.46 14.40 14.50 - - 0 0 - 7.251 7.221 7.271 - - 0 - 0.00%
2014-05-12 0 14.46 14.44 14.46 14.40 14.60 19,200 277,360 14.446 7.251 7.241 7.251 7.221 7.322 38,287 7.2443 0.00%
2014-05-09 0 14.46 14.38 14.46 14.30 14.56 12,400 178,128 14.365 7.251 7.211 7.251 7.171 7.302 24,727 7.2039 0.98%
2014-05-08 0 14.32 14.32 14.36 14.32 14.48 10,400 150,528 14.474 7.181 7.181 7.201 7.181 7.261 20,739 7.2584 -0.42%
2014-05-07 0 14.38 14.38 14.42 14.30 14.46 5,600 80,464 14.369 7.211 7.211 7.231 7.171 7.251 11,167 7.2056 -0.69%
2014-05-05 0 14.48 14.40 14.48 14.48 14.48 1,200 17,376 14.480 7.261 7.221 7.261 7.261 7.261 2,393 7.2615 0.00%
2014-05-02 0 14.48 14.40 14.48 14.40 14.48 74,409 1,072,600 14.415 7.261 7.221 7.261 7.221 7.261 148,378 7.2288 1.12%
2014-04-30 0 14.32 14.32 14.34 14.30 14.40 47,200 676,272 14.328 7.181 7.181 7.191 7.171 7.221 94,121 7.1851 -0.14%
2014-04-29 0 14.34 14.32 14.36 14.32 14.46 48,800 700,512 14.355 7.191 7.181 7.201 7.181 7.251 97,312 7.1986 -0.55%
2014-04-28 0 14.42 14.40 14.46 14.40 14.46 25,600 369,472 14.433 7.231 7.221 7.251 7.221 7.251 51,049 7.2376 -0.41%
2014-04-25 0 14.48 14.44 14.48 14.46 14.50 16,400 237,416 14.477 7.261 7.241 7.261 7.251 7.271 32,703 7.2597 0.00%
2014-04-24 0 14.48 14.44 14.48 14.40 14.50 34,516 498,698 14.448 7.261 7.241 7.261 7.221 7.271 68,828 7.2456 0.00%
2014-04-23 0 14.48 14.46 14.52 14.40 14.50 3,600 52,104 14.473 7.261 7.251 7.282 7.221 7.271 7,179 7.2581 0.56%
2014-04-22 0 14.40 14.38 14.40 14.34 14.48 30,400 437,744 14.399 7.221 7.211 7.221 7.191 7.261 60,620 7.2211 -0.83%
2014-04-17 0 14.52 14.50 14.60 14.48 14.52 44,400 643,736 14.499 7.282 7.271 7.322 7.261 7.282 88,538 7.2708 0.28%
2014-04-16 0 14.48 14.40 14.48 14.38 14.56 98,800 1,426,728 14.441 7.261 7.221 7.261 7.211 7.302 197,016 7.2417 0.00%
2014-04-15 0 14.48 14.46 14.48 14.46 14.50 83,600 1,211,600 14.493 7.261 7.251 7.261 7.251 7.271 166,706 7.2679 -0.14%
2014-04-14 0 14.50 14.48 14.50 14.46 14.60 193,600 2,806,632 14.497 7.271 7.261 7.271 7.251 7.322 386,056 7.2700 -0.96%
2014-04-11 0 14.64 14.58 14.70 14.56 14.74 13,200 193,320 14.645 7.342 7.312 7.372 7.302 7.392 26,322 7.3444 0.97%
2014-04-10 0 14.50 14.48 14.50 14.50 14.80 306,000 4,454,512 14.557 7.271 7.261 7.271 7.271 7.422 610,192 7.3002 -2.55%
2014-04-09 0 14.88 14.80 14.88 14.58 14.90 120,400 1,782,168 14.802 7.462 7.422 7.462 7.312 7.472 240,088 7.4230 2.06%
2014-04-08 0 14.58 14.58 14.60 14.52 14.80 48,793 711,791 14.588 7.312 7.312 7.322 7.282 7.422 97,298 7.3156 0.00%
2014-04-07 0 14.58 14.58 14.66 14.52 14.78 40,966 598,779 14.616 7.312 7.312 7.352 7.282 7.412 81,690 7.3299 -1.35%
2014-04-04 0 14.78 14.78 14.82 14.62 14.82 31,200 460,512 14.760 7.412 7.412 7.432 7.332 7.432 62,216 7.4019 1.37%
2014-04-03 0 14.58 14.56 14.60 14.30 14.82 90,800 1,331,392 14.663 7.312 7.302 7.322 7.171 7.432 181,063 7.3532 -1.49%
2014-04-02 0 14.80 14.78 14.80 14.76 14.86 23,200 343,208 14.793 7.422 7.412 7.422 7.402 7.452 46,263 7.4186 -0.67%
2014-04-01 0 14.90 14.68 14.90 14.62 14.90 27,200 399,832 14.700 7.472 7.362 7.472 7.332 7.472 54,239 7.3716 2.76%
2014-03-31 0 14.50 14.42 14.50 14.48 14.68 136,000 1,981,880 14.573 7.271 7.231 7.271 7.261 7.362 271,196 7.3079 -1.49%
2014-03-28 0 14.72 14.64 14.72 14.48 14.80 137,200 1,994,320 14.536 7.382 7.342 7.382 7.261 7.422 273,589 7.2895 1.52%
2014-03-27 0 14.50 14.48 14.50 14.44 15.00 218,800 3,185,720 14.560 7.271 7.261 7.271 7.241 7.522 436,307 7.3016 -3.33%
2014-03-26 0 15.00 15.00 15.06 15.00 15.10 19,000 285,496 15.026 7.522 7.522 7.552 7.522 7.572 37,888 7.5353 -0.13%
2014-03-25 0 15.02 15.02 15.06 15.00 15.08 33,388 501,982 15.035 7.532 7.532 7.552 7.522 7.562 66,579 7.5397 0.81%
2014-03-24 0 14.90 14.90 14.96 14.84 15.10 42,400 632,032 14.906 7.472 7.472 7.502 7.442 7.572 84,549 7.4753 0.54%
2014-03-21 0 14.82 14.80 14.96 14.70 15.00 47,063 694,359 14.754 7.432 7.422 7.502 7.372 7.522 93,848 7.3988 0.00%
2014-03-20 0 14.82 14.78 14.88 14.76 14.82 16,000 236,608 14.788 7.432 7.412 7.462 7.402 7.432 31,905 7.4159 0.68%
2014-03-19 0 14.72 14.72 14.98 14.70 14.90 57,325 846,720 14.771 7.382 7.382 7.512 7.372 7.472 114,311 7.4071 -1.87%
2014-03-18 0 15.00 14.98 15.00 15.00 15.08 32,596 489,500 15.017 7.522 7.512 7.522 7.522 7.562 64,999 7.5308 -0.13%
2014-03-17 0 15.02 14.92 15.02 14.90 15.04 17,522 261,508 14.925 7.532 7.482 7.532 7.472 7.542 34,940 7.4844 0.00%
2014-03-14 0 15.02 15.02 15.10 15.00 15.10 33,600 505,296 15.039 7.532 7.532 7.572 7.522 7.572 67,001 7.5416 -0.79%
2014-03-13 0 15.14 15.14 15.28 15.06 15.26 69,200 1,047,904 15.143 7.592 7.592 7.663 7.552 7.653 137,991 7.5940 -0.26%
2014-03-12 0 15.18 15.10 15.24 - - 0 0 - 7.612 7.572 7.643 - - 0 - 0.00%
2014-03-11 0 15.18 15.14 15.30 15.12 15.30 20,800 315,232 15.155 7.612 7.592 7.673 7.582 7.673 41,477 7.6001 0.26%
2014-03-10 0 15.14 15.04 15.14 15.16 15.16 1,200 18,192 15.160 7.592 7.542 7.592 7.602 7.602 2,393 7.6025 0.00%
2014-03-07 0 15.14 15.12 15.30 15.14 15.48 7,200 110,104 15.292 7.592 7.582 7.673 7.592 7.763 14,357 7.6688 0.53%
2014-03-06 0 15.06 15.06 15.14 15.06 15.12 62,000 936,040 15.097 7.552 7.552 7.592 7.552 7.582 123,634 7.5711 -0.79%
2014-03-05 0 15.18 15.12 15.20 15.10 15.24 33,600 509,184 15.154 7.612 7.582 7.623 7.572 7.643 67,001 7.5996 -0.39%
2014-03-04 0 15.24 15.20 15.24 15.10 15.26 52,068 791,370 15.199 7.643 7.623 7.643 7.572 7.653 103,828 7.6219 -1.04%
2014-03-03 0 15.40 15.30 15.48 15.10 15.46 16,300 248,220 15.228 7.723 7.673 7.763 7.572 7.753 32,504 7.6367 0.52%
2014-02-28 0 15.32 15.32 15.40 15.28 15.42 14,800 227,496 15.371 7.683 7.683 7.723 7.663 7.733 29,513 7.7085 0.52%
2014-02-27 0 15.24 15.24 15.48 15.22 15.26 5,407 82,405 15.240 7.643 7.643 7.763 7.633 7.653 10,782 7.6428 0.13%
2014-02-26 0 15.22 15.22 15.50 15.20 15.22 19,600 297,968 15.202 7.633 7.633 7.773 7.623 7.633 39,084 7.6238 -0.52%
2014-02-25 0 15.30 15.30 15.38 15.20 15.86 45,150 696,848 15.434 7.673 7.673 7.713 7.623 7.954 90,033 7.7399 1.46%
2014-02-24 0 15.08 15.04 15.10 15.00 15.10 48,000 720,128 15.003 7.562 7.542 7.572 7.522 7.572 95,716 7.5236 -1.82%
2014-02-21 0 15.36 15.24 15.40 15.00 15.48 25,600 387,488 15.136 7.703 7.643 7.723 7.522 7.763 51,049 7.5906 1.05%
2014-02-20 0 15.20 15.10 15.30 15.06 15.30 16,400 247,512 15.092 7.623 7.572 7.673 7.552 7.673 32,703 7.5685 0.66%
2014-02-19 0 15.10 15.10 15.40 15.00 15.12 37,040 556,793 15.032 7.572 7.572 7.723 7.522 7.582 73,861 7.5384 0.67%
2014-02-18 0 15.00 14.90 15.00 14.80 15.00 18,000 268,016 14.890 7.522 7.472 7.522 7.422 7.522 35,894 7.4670 0.67%
2014-02-17 0 14.90 14.90 15.20 14.90 15.10 34,800 524,552 15.073 7.472 7.472 7.623 7.472 7.572 69,394 7.5590 -1.06%
2014-02-14 0 15.06 15.06 15.26 15.02 15.04 13,600 204,528 15.039 7.552 7.552 7.653 7.532 7.542 27,120 7.5417 0.27%
2014-02-13 0 15.02 15.00 15.02 15.00 15.04 32,400 486,400 15.012 7.532 7.522 7.532 7.522 7.542 64,609 7.5284 0.27%
2014-02-12 0 14.98 14.92 15.04 14.98 15.04 41,600 623,896 14.998 7.512 7.482 7.542 7.512 7.542 82,954 7.5210 0.00%
2014-02-11 0 14.98 14.96 15.00 15.00 15.00 34,800 522,000 15.000 7.512 7.502 7.522 7.522 7.522 69,394 7.5222 -0.13%
2014-02-10 0 15.00 14.94 15.00 15.00 15.10 24,000 360,848 15.035 7.522 7.492 7.522 7.522 7.572 47,858 7.5399 0.00%
2014-02-07 0 15.00 15.00 15.12 14.98 15.00 9,033 135,396 14.989 7.522 7.522 7.582 7.512 7.522 18,013 7.5167 0.54%
2014-02-06 0 14.92 14.90 14.96 14.74 15.02 23,906 353,308 14.779 7.482 7.472 7.502 7.392 7.532 47,671 7.4114 -0.13%
2014-02-05 0 14.94 14.94 15.10 14.94 15.50 25,600 387,088 15.121 7.492 7.492 7.572 7.492 7.773 51,049 7.5827 -2.86%
2014-02-04 0 15.38 15.00 15.40 14.76 15.50 235,200 3,499,488 14.879 7.713 7.522 7.723 7.402 7.773 469,010 7.4614 -1.54%
2014-01-30 0 15.62 15.60 15.62 15.62 15.98 44,400 695,984 15.675 7.833 7.823 7.833 7.833 8.014 88,538 7.8609 -1.26%
2014-01-29 0 15.82 15.80 15.82 15.82 15.84 39,600 626,976 15.833 7.933 7.923 7.933 7.933 7.943 78,966 7.9398 0.00%
2014-01-28 0 15.82 15.70 15.86 15.80 15.90 14,000 221,760 15.840 7.933 7.873 7.954 7.923 7.974 27,917 7.9435 -0.25%
2014-01-27 0 15.86 15.68 15.86 15.60 15.94 26,000 407,432 15.670 7.954 7.863 7.954 7.823 7.994 51,846 7.8585 -0.88%
2014-01-24 0 16.00 15.98 16.00 15.94 16.02 59,200 947,088 15.998 8.024 8.014 8.024 7.994 8.034 118,050 8.0228 -0.62%
2014-01-23 0 16.10 16.04 16.10 16.02 16.18 20,400 329,064 16.131 8.074 8.044 8.074 8.034 8.114 40,679 8.0892 -0.37%
2014-01-22 0 16.16 16.14 16.22 16.16 16.40 50,800 828,256 16.304 8.104 8.094 8.134 8.104 8.224 101,300 8.1763 -0.86%
2014-01-21 0 16.30 16.24 16.38 16.30 16.38 89,200 1,455,064 16.312 8.174 8.144 8.214 8.174 8.214 177,873 8.1804 0.62%
2014-01-20 0 16.20 16.20 16.30 16.10 16.30 22,800 369,600 16.211 8.124 8.124 8.174 8.074 8.174 45,465 8.1293 -0.61%
2014-01-17 0 16.30 - 16.40 16.30 16.40 426,628 6,986,403 16.376 8.174 - 8.224 8.174 8.224 850,735 8.2122 -0.49%
2014-01-16 0 16.38 16.32 16.38 16.30 16.56 42,845 701,665 16.377 8.214 8.184 8.214 8.174 8.305 85,437 8.2127 -0.49%
2014-01-15 0 16.46 16.40 16.46 16.10 16.46 84,481 1,377,296 16.303 8.254 8.224 8.254 8.074 8.254 168,463 8.1757 1.48%
2014-01-14 0 16.22 16.10 16.22 16.16 16.22 10,400 167,616 16.117 8.134 8.074 8.134 8.104 8.134 20,739 8.0823 -0.49%
2014-01-13 0 16.30 16.22 16.40 16.30 16.50 19,200 313,400 16.323 8.174 8.134 8.224 8.174 8.274 38,287 8.1856 -0.61%
2014-01-10 0 16.40 16.26 16.40 16.04 16.40 23,200 376,816 16.242 8.224 8.154 8.224 8.044 8.224 46,263 8.1451 0.99%
2014-01-09 0 16.24 16.24 16.30 16.10 16.24 29,200 471,256 16.139 8.144 8.144 8.174 8.074 8.144 58,227 8.0934 0.00%
2014-01-08 0 16.24 16.20 16.24 16.18 16.24 26,400 427,936 16.210 8.144 8.124 8.144 8.114 8.144 52,644 8.1289 0.50%
2014-01-07 0 16.16 16.16 16.30 16.14 16.20 55,100 891,212 16.174 8.104 8.104 8.174 8.094 8.124 109,874 8.1112 -0.25%
2014-01-06 0 16.20 16.20 16.32 16.10 16.48 26,800 435,864 16.264 8.124 8.124 8.184 8.074 8.264 53,442 8.1559 -0.74%
2014-01-03 0 16.32 16.32 16.42 16.32 16.52 28,400 465,280 16.383 8.184 8.184 8.234 8.184 8.284 56,632 8.2158 -1.21%
2014-01-02 0 16.52 16.52 16.68 16.50 16.68 35,600 590,536 16.588 8.284 8.284 8.365 8.274 8.365 70,990 8.3186 -0.48%
2013-12-31 0 16.60 16.60 16.68 16.52 16.56 27,600 456,560 16.542 8.325 8.325 8.365 8.284 8.305 55,037 8.2955 -0.24%
2013-12-30 0 16.64 16.62 16.66 16.64 16.76 55,600 926,960 16.672 8.345 8.335 8.355 8.345 8.405 110,871 8.3607 -0.48%
2013-12-27 0 16.72 16.72 16.78 16.72 16.86 45,600 764,856 16.773 8.385 8.385 8.415 8.385 8.455 90,931 8.4114 -0.71%
2013-12-24 0 16.84 16.84 16.92 16.80 17.00 10,878 184,408 16.952 8.445 8.445 8.485 8.425 8.525 21,692 8.5013 -0.94%
2013-12-23 0 17.00 16.84 17.00 16.82 17.00 20,400 344,480 16.886 8.525 8.445 8.525 8.435 8.525 40,679 8.4682 0.00%
2013-12-20 0 17.00 16.96 17.00 16.80 17.00 40,400 684,320 16.939 8.525 8.505 8.525 8.425 8.525 80,561 8.4944 0.00%
2013-12-19 0 17.00 17.00 17.08 16.90 17.00 37,600 638,968 16.994 8.525 8.525 8.565 8.475 8.525 74,978 8.5221 0.24%
2013-12-18 0 16.96 16.96 17.10 16.82 17.00 5,600 95,048 16.973 8.505 8.505 8.575 8.435 8.525 11,167 8.5116 -0.24%
2013-12-17 0 17.00 16.98 17.00 16.98 17.08 29,200 496,848 17.015 8.525 8.515 8.525 8.515 8.565 58,227 8.5329 -0.23%
2013-12-16 0 17.04 17.04 17.08 16.98 17.04 21,600 367,664 17.021 8.545 8.545 8.565 8.515 8.545 43,072 8.5360 0.00%
2013-12-13 0 17.04 17.04 17.14 17.02 17.10 35,600 607,184 17.056 8.545 8.545 8.595 8.535 8.575 70,990 8.5531 -0.35%
2013-12-12 0 17.10 17.10 17.20 17.10 17.12 19,200 328,544 17.112 8.575 8.575 8.625 8.575 8.585 38,287 8.5812 -0.58%
2013-12-11 0 17.20 17.12 17.20 17.04 17.28 39,572 677,443 17.119 8.625 8.585 8.625 8.545 8.666 78,910 8.5850 0.23%
2013-12-10 0 17.16 17.16 17.20 17.12 17.28 11,206 192,439 17.173 8.605 8.605 8.625 8.585 8.666 22,346 8.6119 -0.12%
2013-12-09 0 17.18 17.10 17.18 17.10 17.20 4,566 78,142 17.114 8.615 8.575 8.615 8.575 8.625 9,105 8.5823 0.35%
2013-12-06 0 17.12 17.12 17.20 17.10 17.20 14,800 253,400 17.122 8.585 8.585 8.625 8.575 8.625 29,513 8.5862 -0.35%
2013-12-05 0 17.18 17.18 17.20 17.16 17.22 29,200 501,560 17.177 8.615 8.615 8.625 8.605 8.636 58,227 8.6138 -0.58%
2013-12-04 0 17.28 17.14 17.28 17.06 17.40 58,000 993,248 17.125 8.666 8.595 8.666 8.555 8.726 115,657 8.5879 0.47%
2013-12-03 0 17.20 17.20 17.40 17.20 17.28 35,308 608,428 17.232 8.625 8.625 8.726 8.625 8.666 70,407 8.6415 -0.46%
2013-12-02 0 17.28 17.24 17.28 17.10 17.40 88,400 1,529,080 17.297 8.666 8.646 8.666 8.575 8.726 176,278 8.6743 -0.69%
2013-11-29 0 17.40 17.30 17.40 17.30 17.40 25,200 436,280 17.313 8.726 8.676 8.726 8.676 8.726 50,251 8.6820 0.23%
2013-11-28 0 17.36 17.36 17.40 17.36 17.46 48,566 845,729 17.414 8.706 8.706 8.726 8.706 8.756 96,845 8.7328 -0.46%
2013-11-27 0 17.44 17.28 17.44 17.20 17.44 38,000 656,856 17.286 8.746 8.666 8.746 8.625 8.746 75,775 8.6685 0.35%
2013-11-26 0 17.38 17.34 17.38 17.30 17.40 12,869 223,513 17.368 8.716 8.696 8.716 8.676 8.726 25,662 8.7099 0.00%
2013-11-25 0 17.38 17.30 17.38 17.30 17.38 10,928 189,329 17.325 8.716 8.676 8.716 8.676 8.716 21,791 8.6882 0.35%
2013-11-22 0 17.32 17.32 17.40 17.30 17.32 12,400 214,744 17.318 8.686 8.686 8.726 8.676 8.686 24,727 8.6847 -0.57%
2013-11-21 0 17.42 17.34 17.42 17.18 17.44 73,600 1,278,032 17.365 8.736 8.696 8.736 8.615 8.746 146,765 8.7080 -0.23%
2013-11-20 0 17.46 17.44 17.48 17.32 17.50 39,600 690,320 17.432 8.756 8.746 8.766 8.686 8.776 78,966 8.7420 0.34%
2013-11-19 0 17.40 17.38 17.40 17.16 17.40 40,000 694,024 17.351 8.726 8.716 8.726 8.605 8.726 79,764 8.7010 0.00%
2013-11-18 0 17.40 17.40 17.46 17.14 17.50 39,862 694,338 17.419 8.726 8.726 8.756 8.595 8.776 79,488 8.7351 -0.34%
2013-11-15 0 17.46 17.40 17.46 17.36 17.48 85,200 1,483,840 17.416 8.756 8.726 8.756 8.706 8.766 169,897 8.7338 0.46%
2013-11-14 0 17.38 17.32 17.38 17.36 17.40 10,000 173,760 17.376 8.716 8.686 8.716 8.706 8.726 19,941 8.7137 -0.11%
2013-11-13 0 17.40 17.20 17.40 17.20 17.50 22,800 394,664 17.310 8.726 8.625 8.726 8.625 8.776 45,465 8.6806 -0.11%
2013-11-12 0 17.42 17.40 17.42 17.32 17.50 32,800 570,632 17.397 8.736 8.726 8.736 8.686 8.776 65,406 8.7244 -0.23%
2013-11-11 0 17.46 17.40 17.46 17.30 17.50 17,600 307,440 17.468 8.756 8.726 8.756 8.676 8.776 35,096 8.7600 0.23%
2013-11-08 0 17.42 17.14 17.44 17.10 17.48 76,000 1,317,252 17.332 8.736 8.595 8.746 8.575 8.766 151,551 8.6918 -0.11%
2013-11-07 0 17.44 17.40 17.44 17.36 17.50 53,318 929,011 17.424 8.746 8.726 8.746 8.706 8.776 106,321 8.7378 -0.11%
2013-11-06 0 17.46 17.40 17.46 17.30 17.46 26,000 453,080 17.426 8.756 8.726 8.756 8.676 8.756 51,846 8.7389 0.46%
2013-11-05 0 17.38 17.38 17.42 17.34 17.40 53,600 932,320 17.394 8.716 8.716 8.736 8.696 8.726 106,883 8.7228 -0.57%
2013-11-04 0 17.48 17.46 17.48 17.42 17.52 32,400 566,424 17.482 8.766 8.756 8.766 8.736 8.786 64,609 8.7670 0.23%
2013-11-01 0 17.44 17.36 17.44 17.36 17.48 9,600 166,824 17.378 8.746 8.706 8.746 8.706 8.766 19,143 8.7145 -0.11%
2013-10-31 0 17.46 17.42 17.46 17.40 17.50 17,600 307,168 17.453 8.756 8.736 8.756 8.726 8.776 35,096 8.7522 -0.11%
2013-10-30 0 17.48 17.38 17.50 17.32 17.50 5,600 97,624 17.433 8.766 8.716 8.776 8.686 8.776 11,167 8.7423 0.00%
2013-10-29 0 17.48 17.30 17.48 17.30 17.50 14,287 247,512 17.324 8.766 8.676 8.766 8.676 8.776 28,490 8.6878 0.58%
2013-10-28 0 17.38 17.38 17.46 17.32 17.60 21,600 375,280 17.374 8.716 8.716 8.756 8.686 8.826 43,072 8.7128 0.12%
2013-10-25 0 17.36 17.36 17.50 17.34 17.50 12,000 209,680 17.473 8.706 8.706 8.776 8.696 8.776 23,929 8.7626 -0.80%
2013-10-24 0 17.50 17.32 17.50 17.28 17.50 42,000 731,744 17.422 8.776 8.686 8.776 8.666 8.776 83,752 8.7371 0.46%
2013-10-23 0 17.42 17.40 17.44 17.36 17.50 16,400 285,584 17.414 8.736 8.726 8.746 8.706 8.776 32,703 8.7326 -0.23%
2013-10-22 0 17.46 17.42 17.46 17.26 17.46 34,800 605,616 17.403 8.756 8.736 8.756 8.656 8.756 69,394 8.7272 0.11%
2013-10-21 0 17.44 17.42 17.46 17.30 17.44 31,200 542,656 17.393 8.746 8.736 8.756 8.676 8.746 62,216 8.7222 0.58%
2013-10-18 0 17.34 17.34 17.42 17.30 17.42 60,520 1,051,281 17.371 8.696 8.696 8.736 8.676 8.736 120,682 8.7111 -0.69%
2013-10-17 0 17.46 17.38 17.46 - - 0 0 - 8.756 8.716 8.756 - - 0 - -0.11%
2013-10-16 0 17.48 17.38 17.50 17.40 17.48 18,400 320,344 17.410 8.766 8.716 8.776 8.726 8.766 36,691 8.7308 0.00%
2013-10-15 0 17.48 17.44 17.56 17.32 17.58 38,768 679,464 17.526 8.766 8.746 8.806 8.686 8.816 77,307 8.7892 -0.34%
2013-10-11 0 17.54 17.48 17.58 17.40 17.54 59,281 1,035,618 17.470 8.796 8.766 8.816 8.726 8.796 118,212 8.7607 0.11%
2013-10-10 0 17.52 17.40 17.54 17.32 17.52 22,000 384,640 17.484 8.786 8.726 8.796 8.686 8.786 43,870 8.7677 -0.23%
2013-10-09 0 17.56 17.40 17.56 17.20 17.56 17,600 306,472 17.413 8.806 8.726 8.806 8.625 8.806 35,096 8.7324 1.15%
2013-10-08 0 17.36 17.34 17.50 17.36 17.58 32,800 572,816 17.464 8.706 8.696 8.776 8.706 8.816 65,406 8.7578 -0.80%
2013-10-07 0 17.50 17.42 17.50 17.32 17.50 41,518 723,291 17.421 8.776 8.736 8.776 8.686 8.776 82,791 8.7364 0.46%
2013-10-04 0 17.42 17.40 17.46 17.38 17.44 61,264 1,066,027 17.401 8.736 8.726 8.756 8.716 8.746 122,166 8.7261 0.23%
2013-10-03 0 17.38 17.30 17.38 17.30 17.44 64,816 1,123,139 17.328 8.716 8.676 8.716 8.676 8.746 129,249 8.6897 0.12%
2013-10-02 0 17.36 17.32 17.36 17.30 17.50 45,300 788,546 17.407 8.706 8.686 8.706 8.676 8.776 90,332 8.7294 0.52%
2013-09-30 0 17.42 17.42 17.48 17.30 17.42 12,400 214,768 17.320 8.661 8.661 8.690 8.601 8.661 24,941 8.6109 -0.34%
2013-09-27 0 17.48 17.48 17.58 17.32 17.60 32,000 558,472 17.452 8.690 8.690 8.740 8.611 8.750 64,365 8.6766 -0.11%
2013-09-26 0 17.50 17.40 17.50 17.30 17.62 36,191 634,118 17.521 8.700 8.651 8.700 8.601 8.760 72,795 8.7110 -0.57%
2013-09-25 0 17.60 17.46 17.60 17.36 17.60 61,200 1,066,272 17.423 8.750 8.680 8.750 8.631 8.750 123,098 8.6620 1.03%
2013-09-24 0 17.42 17.36 17.46 17.30 17.46 52,481 913,281 17.402 8.661 8.631 8.680 8.601 8.680 105,561 8.6517 0.69%
2013-09-23 0 17.30 17.24 17.30 17.12 17.30 23,600 406,504 17.225 8.601 8.571 8.601 8.511 8.601 47,469 8.5635 -0.23%
2013-09-19 0 17.34 17.30 17.34 17.20 17.34 49,281 851,996 17.289 8.621 8.601 8.621 8.551 8.621 99,124 8.5952 1.29%
2013-09-18 0 17.12 17.12 17.20 17.12 17.20 8,800 150,864 17.144 8.511 8.511 8.551 8.511 8.551 17,700 8.5232 0.00%
2013-09-17 0 17.12 17.12 17.20 17.10 17.18 38,725 662,293 17.102 8.511 8.511 8.551 8.501 8.541 77,892 8.5027 -1.04%
2013-09-16 0 17.30 17.20 17.30 17.10 17.30 18,000 309,424 17.190 8.601 8.551 8.601 8.501 8.601 36,205 8.5464 0.00%
2013-09-13 0 17.30 17.20 17.30 17.20 17.40 55,325 959,390 17.341 8.601 8.551 8.601 8.551 8.651 111,281 8.6213 -0.57%
2013-09-12 0 17.40 17.04 17.40 17.02 17.40 7,464 128,298 17.189 8.651 8.472 8.651 8.462 8.651 15,013 8.5457 1.16%
2013-09-11 0 17.20 17.20 17.42 17.20 17.42 10,800 187,216 17.335 8.551 8.551 8.661 8.551 8.661 21,723 8.6182 -1.26%
2013-09-10 0 17.42 17.36 17.42 17.36 17.42 69,851 1,214,368 17.385 8.661 8.631 8.661 8.631 8.661 140,499 8.6432 0.23%
2013-09-09 0 17.38 17.32 17.38 17.30 17.40 77,600 1,343,520 17.313 8.641 8.611 8.641 8.601 8.651 156,085 8.6076 -0.11%
2013-09-06 0 17.40 17.32 17.40 17.30 17.42 57,600 1,000,344 17.367 8.651 8.611 8.651 8.601 8.661 115,857 8.6343 0.58%
2013-09-05 0 17.30 17.26 17.32 17.30 17.60 54,100 942,264 17.417 8.601 8.581 8.611 8.601 8.750 108,817 8.6591 0.12%
2013-09-04 0 17.28 17.26 17.28 17.06 17.36 56,800 976,488 17.192 8.591 8.581 8.591 8.482 8.631 114,248 8.5471 0.93%
2013-09-03 0 17.12 17.10 17.12 17.06 17.18 67,766 1,158,023 17.089 8.511 8.501 8.511 8.482 8.541 136,305 8.4958 0.47%
2013-09-02 0 17.04 17.00 17.04 17.00 17.06 45,200 768,920 17.012 8.472 8.452 8.472 8.452 8.482 90,916 8.4575 -0.12%
2013-08-30 0 17.06 16.84 17.06 16.90 17.16 7,200 122,576 17.024 8.482 8.372 8.482 8.402 8.531 14,482 8.4639 0.95%
2013-08-29 0 16.90 16.86 16.90 16.22 16.92 35,600 597,056 16.771 8.402 8.382 8.402 8.064 8.412 71,606 8.3380 -0.47%
2013-08-28 0 16.98 16.72 16.98 - - 0 0 - 8.442 8.313 8.442 - - 0 - 0.00%
2013-08-27 0 16.98 16.92 16.98 16.88 17.06 25,200 426,760 16.935 8.442 8.412 8.442 8.392 8.482 50,688 8.4194 0.12%
2013-08-26 0 16.96 16.96 17.00 16.96 17.08 18,400 312,768 16.998 8.432 8.432 8.452 8.432 8.492 37,010 8.4509 0.36%
2013-08-23 0 16.90 16.90 17.08 16.90 17.10 32,400 551,280 17.015 8.402 8.402 8.492 8.402 8.501 65,170 8.4591 -0.47%
2013-08-22 0 16.98 16.80 17.00 16.80 17.00 24,000 403,728 16.822 8.442 8.352 8.452 8.352 8.452 48,274 8.3633 0.47%
2013-08-21 0 16.90 16.76 16.90 - - 0 0 - 8.402 8.332 8.402 - - 0 - 0.00%
2013-08-20 0 16.90 16.88 17.08 16.86 17.08 56,400 954,736 16.928 8.402 8.392 8.492 8.382 8.492 113,444 8.4160 -0.71%
2013-08-19 0 17.02 17.02 17.20 17.02 17.12 55,600 948,872 17.066 8.462 8.462 8.551 8.462 8.511 111,834 8.4846 -0.82%
2013-08-16 0 17.16 17.12 17.16 17.12 17.22 64,000 1,099,128 17.174 8.531 8.511 8.531 8.511 8.561 128,730 8.5382 -0.23%
2013-08-15 0 17.20 17.12 17.20 17.12 17.28 35,468 610,184 17.204 8.551 8.511 8.551 8.511 8.591 71,341 8.5531 0.47%
2013-08-13 0 17.12 17.12 17.30 17.12 17.30 38,400 660,032 17.188 8.511 8.511 8.601 8.511 8.601 77,238 8.5454 -0.35%
2013-08-12 0 17.18 17.16 17.24 17.12 17.20 31,832 546,543 17.170 8.541 8.531 8.571 8.511 8.551 64,027 8.5361 -0.35%
2013-08-09 0 17.24 17.20 17.24 17.20 17.26 93,400 1,607,508 17.211 8.571 8.551 8.571 8.551 8.581 187,866 8.5567 0.58%
2013-08-08 0 17.14 17.14 17.18 17.10 17.12 14,400 246,368 17.109 8.521 8.521 8.541 8.501 8.511 28,964 8.5059 0.12%
2013-08-07 0 17.12 17.12 17.18 17.00 17.12 23,800 407,084 17.104 8.511 8.511 8.541 8.452 8.511 47,872 8.5037 0.00%
2013-08-06 0 17.12 17.08 17.12 16.96 17.12 71,600 1,219,568 17.033 8.511 8.492 8.511 8.432 8.511 144,017 8.4682 0.35%
2013-08-05 0 17.06 17.00 17.06 16.90 17.06 18,400 312,584 16.988 8.482 8.452 8.482 8.402 8.482 37,010 8.4459 1.31%
2013-08-02 0 16.84 16.82 16.92 16.84 17.18 43,200 730,520 16.910 8.372 8.362 8.412 8.372 8.541 86,893 8.4071 -0.47%
2013-08-01 0 16.92 16.86 16.92 16.80 16.94 26,800 451,392 16.843 8.412 8.382 8.412 8.352 8.422 53,906 8.3737 0.95%
2013-07-31 0 16.76 16.76 16.80 16.76 16.80 33,600 563,320 16.765 8.332 8.332 8.352 8.332 8.352 67,583 8.3352 -0.24%
2013-07-30 0 16.80 16.76 16.84 16.80 16.88 23,600 396,512 16.801 8.352 8.332 8.372 8.352 8.392 47,469 8.3530 0.00%
2013-07-29 0 16.80 16.80 16.84 16.80 16.84 19,200 322,832 16.814 8.352 8.352 8.372 8.352 8.372 38,619 8.3594 0.00%
2013-07-26 0 16.80 16.72 16.80 16.80 16.88 19,600 329,824 16.828 8.352 8.313 8.352 8.352 8.392 39,424 8.3661 -0.24%
2013-07-25 0 16.84 16.78 16.86 16.56 16.86 32,000 534,232 16.695 8.372 8.342 8.382 8.233 8.382 64,365 8.3000 1.20%
2013-07-24 0 16.64 16.52 16.64 16.52 16.66 67,600 1,121,672 16.593 8.273 8.213 8.273 8.213 8.283 135,971 8.2493 1.22%
2013-07-23 0 16.44 16.44 16.46 16.42 16.60 75,600 1,245,984 16.481 8.173 8.173 8.183 8.163 8.253 152,063 8.1939 0.37%
2013-07-22 0 16.38 16.32 16.38 16.32 16.46 14,400 236,016 16.390 8.144 8.114 8.144 8.114 8.183 28,964 8.1485 -0.24%
2013-07-19 0 16.42 16.32 16.42 16.22 16.44 28,248 459,953 16.283 8.163 8.114 8.163 8.064 8.173 56,818 8.0952 0.98%
2013-07-18 0 16.26 16.26 16.44 - - 0 0 - 8.084 8.084 8.173 - - 0 - 0.74%
2013-07-17 0 16.14 16.12 16.42 16.12 16.44 35,600 582,784 16.370 8.024 8.014 8.163 8.014 8.173 71,606 8.1387 -0.25%
2013-07-16 0 16.18 16.18 16.40 16.00 16.36 30,400 492,832 16.212 8.044 8.044 8.153 7.955 8.134 61,147 8.0598 -1.46%
2013-07-15 0 16.42 16.26 16.46 - - 0 0 - 8.163 8.084 8.183 - - 0 - 0.00%
2013-07-12 0 16.42 16.22 16.42 16.22 16.44 73,600 1,197,656 16.273 8.163 8.064 8.163 8.064 8.173 148,040 8.0901 -0.24%
2013-07-11 0 16.46 16.32 16.46 16.30 16.46 19,600 320,928 16.374 8.183 8.114 8.183 8.104 8.183 39,424 8.1405 0.00%
2013-07-10 0 16.46 16.36 16.46 16.14 16.46 32,400 526,376 16.246 8.183 8.134 8.183 8.024 8.183 65,170 8.0770 2.11%
2013-07-09 0 16.12 16.12 16.40 16.00 16.66 58,070 935,818 16.115 8.014 8.014 8.153 7.955 8.283 116,803 8.0120 -0.12%
2013-07-08 0 16.14 16.14 16.20 16.10 16.32 44,400 718,560 16.184 8.024 8.024 8.054 8.004 8.114 89,307 8.0460 -1.22%
2013-07-05 0 16.34 16.34 16.40 16.20 16.44 28,001 457,152 16.326 8.124 8.124 8.153 8.054 8.173 56,322 8.1168 0.25%
2013-07-04 0 16.30 16.30 16.44 16.02 16.44 56,200 913,752 16.259 8.104 8.104 8.173 7.965 8.173 113,041 8.0833 0.62%
2013-07-03 0 16.20 16.10 16.30 16.20 16.44 6,000 97,640 16.273 8.054 8.004 8.104 8.054 8.173 12,068 8.0905 -1.22%
2013-07-02 0 16.40 16.00 16.40 16.00 16.78 570,142 9,361,491 16.420 8.153 7.955 8.153 7.955 8.342 1,146,790 8.1632 0.12%
2013-06-28 0 16.38 16.30 16.38 16.28 16.38 20,800 338,784 16.288 8.144 8.104 8.144 8.094 8.144 41,837 8.0976 0.61%
2013-06-27 0 16.28 16.20 16.28 16.00 16.42 66,000 1,076,976 16.318 8.094 8.054 8.094 7.955 8.163 132,753 8.1126 -0.12%
2013-06-26 0 16.30 16.12 16.30 16.10 16.30 26,000 419,152 16.121 8.104 8.014 8.104 8.004 8.104 52,297 8.0149 0.99%
2013-06-25 0 16.14 15.86 16.14 15.90 16.48 33,601 549,592 16.356 8.024 7.885 8.024 7.905 8.193 67,585 8.1318 0.87%
2013-06-24 0 16.00 15.80 16.00 15.80 16.38 33,600 535,896 15.949 7.955 7.855 7.955 7.855 8.144 67,583 7.9294 0.00%
2013-06-21 0 16.00 16.00 16.26 16.00 16.30 26,000 418,392 16.092 7.955 7.955 8.084 7.955 8.104 52,297 8.0004 -1.84%
2013-06-20 0 16.30 16.00 16.30 16.00 16.48 142,000 2,311,328 16.277 8.104 7.955 8.104 7.955 8.193 285,620 8.0923 0.12%
2013-06-19 0 16.28 16.20 16.46 16.28 16.48 1,200 19,696 16.413 8.094 8.054 8.183 8.094 8.193 2,414 8.1601 -0.37%
2013-06-18 0 16.34 16.28 16.38 16.26 16.50 5,200 84,848 16.317 8.124 8.094 8.144 8.084 8.203 10,459 8.1122 0.74%
2013-06-17 0 16.22 16.22 16.38 16.16 16.38 6,800 110,240 16.212 8.064 8.064 8.144 8.034 8.144 13,678 8.0599 0.50%
2013-06-14 0 16.14 16.14 16.20 15.96 16.20 60,001 967,512 16.125 8.024 8.024 8.054 7.935 8.054 120,687 8.0167 0.25%
2013-06-13 0 16.10 16.08 16.24 16.02 16.42 64,000 1,033,416 16.147 8.004 7.994 8.074 7.965 8.163 128,730 8.0278 -2.78%
2013-06-11 0 16.56 16.56 16.70 16.56 16.84 51,650 858,932 16.630 8.233 8.233 8.303 8.233 8.372 103,889 8.2678 -1.90%
2013-06-10 0 16.88 16.70 16.88 16.70 16.90 15,600 260,632 16.707 8.392 8.303 8.392 8.303 8.402 31,378 8.3062 1.08%
2013-06-07 0 16.70 16.62 16.70 16.62 16.90 58,830 982,078 16.693 8.303 8.263 8.303 8.263 8.402 118,331 8.2994 -1.53%
2013-06-06 0 16.96 16.86 17.00 16.70 16.96 19,600 330,104 16.842 8.432 8.382 8.452 8.303 8.432 39,424 8.3732 -0.24%
2013-06-05 0 17.00 16.80 17.00 16.80 17.00 39,200 661,680 16.880 8.452 8.352 8.452 8.352 8.452 78,847 8.3919 -0.58%
2013-06-04 0 17.10 16.94 17.10 17.00 17.22 108,800 1,856,264 17.061 8.501 8.422 8.501 8.452 8.561 218,841 8.4822 0.00%
2013-06-03 0 17.10 17.00 17.10 16.90 17.10 113,200 1,923,904 16.996 8.501 8.452 8.501 8.402 8.501 227,692 8.4496 0.59%
2013-05-31 0 17.00 16.94 17.10 16.86 17.00 20,000 338,360 16.918 8.452 8.422 8.501 8.382 8.452 40,228 8.4110 0.83%
2013-05-30 0 16.86 16.86 16.90 16.80 16.90 28,800 486,336 16.887 8.382 8.382 8.402 8.352 8.402 57,929 8.3954 -1.98%
2013-05-29 0 17.20 16.96 17.20 16.92 17.20 33,487 568,579 16.979 8.551 8.432 8.551 8.412 8.551 67,356 8.4414 1.18%
2013-05-28 0 17.00 17.00 17.20 16.94 17.00 64,800 1,100,736 16.987 8.452 8.452 8.551 8.422 8.452 130,339 8.4452 0.35%
2013-05-27 0 16.94 16.92 17.18 16.80 17.34 46,400 784,744 16.913 8.422 8.412 8.541 8.352 8.621 93,329 8.4083 -1.22%
2013-05-24 0 17.60 17.58 17.78 17.52 17.70 48,435 851,769 17.586 8.526 8.517 8.614 8.488 8.575 99,979 8.5195 0.46%
2013-05-23 0 17.52 17.52 17.60 17.52 17.80 38,800 687,296 17.714 8.488 8.488 8.526 8.488 8.623 80,090 8.5815 -1.90%
2013-05-22 0 17.86 17.50 17.86 17.46 17.86 1,200 21,112 17.593 8.652 8.478 8.652 8.459 8.652 2,477 8.5231 0.56%
2013-05-21 0 17.76 17.76 18.00 17.76 17.90 16,800 299,200 17.810 8.604 8.604 8.720 8.604 8.672 34,678 8.6279 -0.78%
2013-05-20 0 17.90 17.88 17.98 17.70 18.00 103,200 1,846,376 17.891 8.672 8.662 8.710 8.575 8.720 213,024 8.6674 0.79%
2013-05-16 0 17.76 17.62 17.76 17.52 17.78 65,120 1,146,958 17.613 8.604 8.536 8.604 8.488 8.614 134,420 8.5326 1.25%
2013-05-15 0 17.54 17.46 17.54 17.30 17.54 52,000 910,104 17.502 8.497 8.459 8.497 8.381 8.497 107,338 8.4789 0.80%
2013-05-14 0 17.40 17.28 17.40 17.40 17.40 800 13,920 17.400 8.429 8.371 8.429 8.429 8.429 1,651 8.4295 -0.57%
2013-05-13 0 17.50 17.40 17.50 17.38 17.50 16,000 278,944 17.434 8.478 8.429 8.478 8.420 8.478 33,027 8.4459 0.46%
2013-05-10 0 17.42 17.42 17.48 17.36 17.46 26,400 459,512 17.406 8.439 8.439 8.468 8.410 8.459 54,495 8.4323 -0.23%
2013-05-09 0 17.46 17.32 17.48 17.20 17.48 22,152 385,313 17.394 8.459 8.391 8.468 8.333 8.468 45,726 8.4266 0.92%
2013-05-08 0 17.30 17.30 17.34 17.22 17.50 92,000 1,589,944 17.282 8.381 8.381 8.400 8.342 8.478 189,905 8.3723 0.23%
2013-05-07 0 17.26 17.24 17.50 17.20 17.50 30,400 526,616 17.323 8.362 8.352 8.478 8.333 8.478 62,751 8.3921 -0.80%
2013-05-06 0 17.40 17.30 17.40 17.24 17.46 74,966 1,297,882 17.313 8.429 8.381 8.429 8.352 8.459 154,744 8.3873 0.46%
2013-05-03 0 17.32 17.30 17.48 17.30 17.50 69,433 1,202,796 17.323 8.391 8.381 8.468 8.381 8.478 143,323 8.3922 0.00%
2013-05-02 0 17.32 17.30 17.50 17.10 17.32 19,333 332,186 17.182 8.391 8.381 8.478 8.284 8.391 39,907 8.3240 -1.03%
2013-04-30 0 17.50 17.40 17.50 17.36 17.50 16,400 285,416 17.403 8.478 8.429 8.478 8.410 8.478 33,853 8.4311 0.81%
2013-04-29 0 17.36 17.30 17.36 17.30 17.58 136,649 2,387,031 17.468 8.410 8.381 8.410 8.381 8.517 282,069 8.4626 0.00%
2013-04-26 0 17.36 17.26 17.36 17.26 17.36 35,800 619,920 17.316 8.410 8.362 8.410 8.362 8.410 73,898 8.3889 0.58%
2013-04-25 0 17.26 17.20 17.26 17.12 17.26 20,400 351,112 17.211 8.362 8.333 8.362 8.294 8.362 42,109 8.3381 0.35%
2013-04-24 0 17.20 17.10 17.20 17.02 17.22 61,800 1,057,932 17.119 8.333 8.284 8.333 8.245 8.342 127,567 8.2932 0.12%
2013-04-23 0 17.18 17.06 17.20 17.00 17.36 24,941 425,011 17.041 8.323 8.265 8.333 8.236 8.410 51,483 8.2554 -0.12%
2013-04-22 0 17.20 17.02 17.26 17.02 17.26 23,600 402,856 17.070 8.333 8.245 8.362 8.245 8.362 48,715 8.2697 1.06%
2013-04-19 0 17.02 17.02 17.18 16.92 17.06 45,600 774,952 16.995 8.245 8.245 8.323 8.197 8.265 94,127 8.2330 0.12%
2013-04-18 0 17.00 16.96 17.00 16.96 17.10 84,400 1,436,048 17.015 8.236 8.216 8.236 8.216 8.284 174,217 8.2428 -1.28%
2013-04-17 0 17.22 17.18 17.28 17.10 17.28 16,400 281,464 17.162 8.342 8.323 8.371 8.284 8.371 33,853 8.3144 -0.12%
2013-04-16 0 17.24 17.22 17.30 17.08 17.28 27,867 478,555 17.173 8.352 8.342 8.381 8.274 8.371 57,523 8.3194 0.70%
2013-04-15 0 17.12 17.12 17.38 17.10 17.12 16,000 273,744 17.109 8.294 8.294 8.420 8.284 8.294 33,027 8.2885 -1.04%
2013-04-12 0 17.30 17.18 17.46 17.14 17.38 9,200 158,464 17.224 8.381 8.323 8.459 8.304 8.420 18,991 8.3444 -1.03%
2013-04-11 0 17.48 17.24 17.48 17.02 17.52 153,812 2,667,931 17.345 8.468 8.352 8.468 8.245 8.488 317,497 8.4030 1.27%
2013-04-10 0 17.26 17.12 17.26 17.06 17.28 8,000 137,360 17.170 8.362 8.294 8.362 8.265 8.371 16,514 8.3180 0.23%
2013-04-09 0 17.22 16.90 17.24 17.04 17.28 6,800 116,528 17.136 8.342 8.187 8.352 8.255 8.371 14,036 8.3018 0.47%
2013-04-08 0 17.14 17.00 17.20 16.80 17.14 110,800 1,875,960 16.931 8.304 8.236 8.333 8.139 8.304 228,712 8.2023 0.82%
2013-04-05 0 17.00 17.00 17.06 16.94 17.20 83,200 1,419,280 17.059 8.236 8.236 8.265 8.207 8.333 171,740 8.2641 -1.73%
2013-04-03 0 17.30 17.22 17.50 17.28 17.30 27,600 477,440 17.299 8.381 8.342 8.478 8.371 8.381 56,972 8.3803 0.00%
2013-04-02 0 17.30 17.30 17.44 17.30 17.50 71,200 1,242,520 17.451 8.381 8.381 8.449 8.381 8.478 146,970 8.4542 -0.57%
2013-03-28 0 17.40 17.28 17.40 17.10 17.40 16,000 274,648 17.166 8.429 8.371 8.429 8.284 8.429 33,027 8.3159 -0.57%
2013-03-27 0 17.50 17.46 17.50 17.48 17.70 36,000 632,232 17.562 8.478 8.459 8.478 8.468 8.575 74,311 8.5079 0.11%
2013-03-26 0 17.48 17.36 17.48 17.34 17.50 79,205 1,380,014 17.423 8.468 8.410 8.468 8.400 8.478 163,494 8.4408 -0.34%
2013-03-25 0 17.54 17.48 17.58 17.32 17.58 62,000 1,082,056 17.453 8.497 8.468 8.517 8.391 8.517 127,980 8.4549 1.39%
2013-03-22 0 17.30 17.28 17.30 17.12 17.48 86,400 1,492,072 17.269 8.381 8.371 8.381 8.294 8.468 178,346 8.3662 -1.14%
2013-03-21 0 17.50 17.20 17.50 17.40 17.50 36,856 644,192 17.479 8.478 8.333 8.478 8.429 8.478 76,078 8.4676 0.11%
2013-03-20 0 17.48 17.30 17.48 17.30 17.60 62,800 1,098,608 17.494 8.468 8.381 8.468 8.381 8.526 129,631 8.4749 -0.11%
2013-03-19 0 17.50 17.34 17.50 17.12 17.50 27,200 473,736 17.417 8.478 8.400 8.478 8.294 8.478 56,146 8.4376 0.34%
2013-03-18 0 17.44 17.12 17.48 17.10 17.50 41,200 710,904 17.255 8.449 8.294 8.468 8.284 8.478 85,045 8.3592 -0.34%
2013-03-15 0 17.50 17.42 17.50 17.40 17.88 92,800 1,624,824 17.509 8.478 8.439 8.478 8.429 8.662 191,557 8.4822 0.11%
2013-03-14 0 17.48 17.42 17.50 17.20 17.50 8,400 145,408 17.310 8.468 8.439 8.478 8.333 8.478 17,339 8.3861 0.58%
2013-03-13 0 17.38 17.38 17.50 17.38 17.64 10,000 175,072 17.507 8.420 8.420 8.478 8.420 8.546 20,642 8.4814 -1.47%
2013-03-12 0 17.64 17.34 17.64 17.36 17.68 42,200 741,912 17.581 8.546 8.400 8.546 8.410 8.565 87,109 8.5171 0.92%
2013-03-11 0 17.48 17.46 17.48 17.34 17.70 23,600 411,384 17.432 8.468 8.459 8.468 8.400 8.575 48,715 8.4447 0.23%
2013-03-08 0 17.44 17.44 17.54 17.40 17.68 56,400 987,336 17.506 8.449 8.449 8.497 8.429 8.565 116,420 8.4808 -0.11%
2013-03-07 0 17.46 17.46 17.60 17.44 17.80 19,600 347,208 17.715 8.459 8.459 8.526 8.449 8.623 40,458 8.5819 -1.91%
2013-03-06 0 17.80 17.44 17.80 17.48 17.92 229,000 4,068,648 17.767 8.623 8.449 8.623 8.468 8.681 472,699 8.6073 2.42%
2013-03-05 0 17.38 17.34 17.38 17.20 17.50 47,884 830,440 17.343 8.420 8.400 8.420 8.333 8.478 98,842 8.4017 1.52%
2013-03-04 0 17.12 17.12 17.20 17.12 17.46 189,643 3,295,165 17.376 8.294 8.294 8.333 8.294 8.459 391,459 8.4177 -1.61%
2013-03-01 0 17.40 17.28 17.40 17.22 17.50 10,400 180,352 17.342 8.429 8.371 8.429 8.342 8.478 21,468 8.4011 1.05%
2013-02-28 0 17.22 17.16 17.44 16.94 17.42 78,800 1,342,504 17.037 8.342 8.313 8.449 8.207 8.439 162,658 8.2535 2.26%
2013-02-27 0 16.84 16.82 16.86 16.80 17.08 88,400 1,486,336 16.814 8.158 8.148 8.168 8.139 8.274 182,474 8.1455 1.45%
2013-02-26 0 16.60 16.60 17.00 16.60 17.50 186,800 3,193,800 17.097 8.042 8.042 8.236 8.042 8.478 385,590 8.2829 -3.15%
2013-02-25 0 17.14 17.14 17.18 17.10 17.32 48,400 831,152 17.173 8.304 8.304 8.323 8.284 8.391 99,907 8.3193 -1.04%
2013-02-22 0 17.32 17.32 17.42 17.00 17.56 55,200 956,896 17.335 8.391 8.391 8.439 8.236 8.507 113,943 8.3980 1.64%
2013-02-21 0 17.04 17.04 17.16 16.82 17.62 114,382 1,980,570 17.315 8.255 8.255 8.313 8.148 8.536 236,106 8.3885 -3.29%
2013-02-20 0 17.62 17.56 17.62 17.44 17.78 62,400 1,100,080 17.629 8.536 8.507 8.536 8.449 8.614 128,805 8.5406 -0.34%
2013-02-19 0 17.68 17.68 17.80 17.52 17.82 155,143 2,750,304 17.728 8.565 8.565 8.623 8.488 8.633 320,244 8.5881 -0.11%
2013-02-18 0 17.70 17.62 17.70 17.56 17.70 29,600 521,856 17.630 8.575 8.536 8.575 8.507 8.575 61,100 8.5410 0.45%
2013-02-15 0 17.62 17.56 17.70 17.50 17.70 16,800 295,784 17.606 8.536 8.507 8.575 8.478 8.575 34,678 8.5294 -0.45%
2013-02-14 0 17.70 17.58 17.70 17.10 17.70 88,400 1,555,280 17.594 8.575 8.517 8.575 8.284 8.575 182,474 8.5233 1.84%
2013-02-08 0 17.38 17.36 17.48 17.32 17.44 12,800 221,928 17.338 8.420 8.410 8.468 8.391 8.449 26,422 8.3995 -0.11%
2013-02-07 0 17.40 17.32 17.48 17.32 17.70 156,508 2,750,762 17.576 8.429 8.391 8.468 8.391 8.575 323,062 8.5147 -1.25%
2013-02-06 0 17.62 17.58 17.62 17.50 17.76 151,924 2,673,182 17.596 8.536 8.517 8.536 8.478 8.604 313,600 8.5242 1.38%
2013-02-05 0 17.38 17.32 17.38 17.20 17.50 52,800 916,464 17.357 8.420 8.391 8.420 8.333 8.478 108,989 8.4088 -0.69%
2013-02-04 0 17.50 17.48 17.50 17.38 17.58 98,713 1,720,061 17.425 8.478 8.468 8.478 8.420 8.517 203,762 8.4415 1.04%
2013-02-01 0 17.32 17.32 17.44 17.32 17.54 24,800 433,200 17.468 8.391 8.391 8.449 8.391 8.497 51,192 8.4623 -0.69%
2013-01-31 0 17.44 17.32 17.50 17.10 17.50 265,600 4,617,352 17.385 8.449 8.391 8.478 8.284 8.478 548,248 8.4220 1.99%
2013-01-30 0 17.10 17.10 17.20 17.06 17.28 33,600 577,360 17.183 8.284 8.284 8.333 8.265 8.371 69,357 8.3245 -0.58%
2013-01-29 0 17.20 17.02 17.20 17.00 17.36 98,187 1,690,165 17.214 8.333 8.245 8.333 8.236 8.410 202,676 8.3392 0.12%
2013-01-28 0 17.18 17.18 17.20 16.98 17.36 42,000 716,616 17.062 8.323 8.323 8.333 8.226 8.410 86,696 8.2659 0.59%
2013-01-25 0 17.08 17.04 17.08 17.04 17.38 134,000 2,308,848 17.230 8.274 8.255 8.274 8.255 8.420 276,601 8.3472 -0.70%
2013-01-24 0 17.20 17.08 17.20 17.00 17.38 142,800 2,461,744 17.239 8.333 8.274 8.333 8.236 8.420 294,766 8.3515 -0.46%
2013-01-23 0 17.28 17.28 17.30 17.08 17.46 262,947 4,564,453 17.359 8.371 8.371 8.381 8.274 8.459 542,772 8.4095 1.41%
2013-01-22 0 17.04 16.88 17.06 16.60 17.08 219,443 3,693,713 16.832 8.255 8.178 8.265 8.042 8.274 452,972 8.1544 2.28%
2013-01-21 0 16.66 16.64 16.66 16.56 16.66 192,872 3,201,061 16.597 8.071 8.061 8.071 8.023 8.071 398,124 8.0404 -0.12%
2013-01-18 0 16.68 16.50 16.68 16.44 16.80 233,764 3,883,911 16.615 8.081 7.993 8.081 7.964 8.139 482,533 8.0490 0.85%
2013-01-17 0 16.54 16.44 16.54 16.08 16.60 669,927 10,861,541 16.213 8.013 7.964 8.013 7.790 8.042 1,382,855 7.8544 2.73%
2013-01-16 0 16.10 16.08 16.10 16.08 16.10 400,408 6,440,167 16.084 7.800 7.790 7.800 7.790 7.800 826,517 7.7919 0.00%
2013-01-15 0 16.10 16.08 16.10 16.08 16.14 196,600 3,162,848 16.088 7.800 7.790 7.800 7.790 7.819 405,819 7.7937 -0.37%
2013-01-14 0 16.16 16.10 16.16 16.08 16.16 164,800 2,653,408 16.101 7.829 7.800 7.829 7.790 7.829 340,178 7.8001 0.37%
2013-01-11 0 16.10 16.04 16.10 16.02 16.14 138,800 2,231,536 16.077 7.800 7.771 7.800 7.761 7.819 286,509 7.7887 -0.25%
2013-01-10 0 16.14 16.04 16.14 16.00 16.20 295,600 4,752,888 16.079 7.819 7.771 7.819 7.751 7.848 610,174 7.7894 0.75%
2013-01-09 0 16.02 16.00 16.02 16.00 16.08 108,470 1,736,777 16.012 7.761 7.751 7.761 7.751 7.790 223,902 7.7568 0.00%
2013-01-08 0 16.02 15.98 16.02 15.98 16.02 39,200 627,312 16.003 7.761 7.742 7.761 7.742 7.761 80,916 7.7526 0.13%
2013-01-07 0 16.00 16.00 16.02 15.96 16.04 137,290 2,197,015 16.003 7.751 7.751 7.761 7.732 7.771 283,392 7.7526 0.00%
2013-01-04 0 16.00 15.98 16.00 15.98 16.20 248,943 3,993,890 16.043 7.751 7.742 7.751 7.742 7.848 513,865 7.7723 -0.12%
2013-01-03 0 16.02 16.02 16.08 16.02 16.10 76,940 1,235,106 16.053 7.761 7.761 7.790 7.761 7.800 158,819 7.7768 -0.50%
2013-01-02 0 16.10 16.04 16.10 15.98 16.18 207,028 3,330,901 16.089 7.800 7.771 7.800 7.742 7.838 427,345 7.7944 0.12%
2012-12-31 0 16.08 16.06 16.08 15.84 16.18 52,800 844,248 15.990 7.790 7.780 7.790 7.674 7.838 108,989 7.7462 1.01%
2012-12-28 0 15.92 15.92 15.94 15.82 15.94 28,400 451,024 15.881 7.712 7.712 7.722 7.664 7.722 58,623 7.6936 0.13%
2012-12-27 0 15.90 15.82 15.90 15.82 15.96 54,706 871,655 15.933 7.703 7.664 7.703 7.664 7.732 112,923 7.7190 -0.38%
2012-12-24 0 15.96 15.76 15.96 15.74 15.96 20,800 328,008 15.770 7.732 7.635 7.732 7.625 7.732 42,935 7.6396 0.63%
2012-12-21 0 15.86 15.76 15.86 15.74 15.86 19,200 302,568 15.759 7.683 7.635 7.683 7.625 7.683 39,632 7.6344 0.51%
2012-12-20 0 15.78 15.78 15.94 15.76 15.98 28,400 449,360 15.823 7.645 7.645 7.722 7.635 7.742 58,623 7.6653 0.00%
2012-12-19 0 15.78 15.78 15.86 15.76 15.80 51,400 811,020 15.779 7.645 7.645 7.683 7.635 7.654 106,099 7.6440 0.00%
2012-12-18 0 15.78 15.76 15.80 15.76 15.96 115,600 1,829,128 15.823 7.645 7.635 7.654 7.635 7.732 238,620 7.6654 -0.75%
2012-12-17 0 15.90 15.80 15.90 15.76 15.96 97,348 1,538,581 15.805 7.703 7.654 7.703 7.635 7.732 200,945 7.6567 -0.38%
2012-12-14 0 15.96 15.94 15.96 15.90 16.00 46,389 739,937 15.951 7.732 7.722 7.732 7.703 7.751 95,756 7.7273 0.00%
2012-12-13 0 15.96 15.92 15.96 15.80 15.98 43,200 688,168 15.930 7.732 7.712 7.732 7.654 7.742 89,173 7.7172 0.38%
2012-12-12 0 15.90 15.90 15.98 15.90 15.98 19,200 305,744 15.924 7.703 7.703 7.742 7.703 7.742 39,632 7.7145 -0.50%
2012-12-11 0 15.98 15.82 15.98 15.82 16.00 57,943 918,759 15.856 7.742 7.664 7.742 7.664 7.751 119,605 7.6816 0.13%
2012-12-10 0 15.96 15.84 15.96 15.80 16.00 40,429 640,712 15.848 7.732 7.674 7.732 7.654 7.751 83,453 7.6775 -0.25%
2012-12-07 0 16.00 15.94 16.00 15.94 16.00 112,400 1,797,392 15.991 7.751 7.722 7.751 7.722 7.751 232,015 7.7469 0.13%
2012-12-06 0 15.98 15.94 15.98 15.82 16.00 26,000 414,648 15.948 7.742 7.722 7.742 7.664 7.751 53,669 7.7260 0.00%
2012-12-05 0 15.98 15.90 15.98 15.86 15.98 37,700 599,282 15.896 7.742 7.703 7.742 7.683 7.742 77,820 7.7009 0.50%
2012-12-04 0 15.90 15.82 15.90 15.82 15.98 25,812 409,348 15.859 7.703 7.664 7.703 7.664 7.742 53,281 7.6828 0.13%
2012-12-03 0 15.88 15.82 15.88 15.82 16.18 133,600 2,136,520 15.992 7.693 7.664 7.693 7.664 7.838 275,775 7.7473 -0.63%
2012-11-30 0 15.98 15.96 15.98 15.88 16.00 138,400 2,206,272 15.941 7.742 7.732 7.742 7.693 7.751 285,684 7.7228 1.14%
2012-11-29 0 15.80 15.80 15.84 15.60 15.86 20,800 327,640 15.752 7.654 7.654 7.674 7.557 7.683 42,935 7.6311 1.15%
2012-11-28 0 15.62 15.62 15.86 15.60 15.62 19,208 299,947 15.616 7.567 7.567 7.683 7.557 7.567 39,649 7.5651 0.00%
2012-11-27 0 15.62 15.62 15.76 15.60 15.64 20,800 325,128 15.631 7.567 7.567 7.635 7.557 7.577 42,935 7.5725 -0.26%
2012-11-26 0 15.66 15.66 15.70 15.66 15.82 66,000 1,035,072 15.683 7.587 7.587 7.606 7.587 7.664 136,236 7.5976 -0.38%
2012-11-23 0 15.72 15.72 15.76 15.68 15.88 20,800 327,480 15.744 7.616 7.616 7.635 7.596 7.693 42,935 7.6273 0.26%
2012-11-22 0 15.68 15.68 15.72 15.66 15.72 42,400 664,808 15.679 7.596 7.596 7.616 7.587 7.616 87,522 7.5959 0.00%
2012-11-21 0 15.68 15.68 15.76 15.62 15.82 25,943 408,261 15.737 7.596 7.596 7.635 7.567 7.664 53,551 7.6237 -0.13%
2012-11-20 0 15.70 15.62 15.78 15.62 15.86 6,000 94,152 15.692 7.606 7.567 7.645 7.567 7.683 12,385 7.6020 0.13%
2012-11-19 0 15.68 15.66 15.84 15.60 15.90 48,150 758,035 15.743 7.596 7.587 7.674 7.557 7.703 99,391 7.6268 0.51%
2012-11-16 0 15.60 15.60 15.66 15.50 15.70 10,081 157,081 15.582 7.557 7.557 7.587 7.509 7.606 20,809 7.5487 0.00%
2012-11-15 0 15.60 15.54 15.60 15.56 15.68 25,600 398,840 15.580 7.557 7.528 7.557 7.538 7.596 52,843 7.5476 0.00%
2012-11-14 0 15.60 15.60 15.74 15.60 15.80 13,602 213,127 15.669 7.557 7.557 7.625 7.557 7.654 28,077 7.5908 -0.89%
2012-11-13 0 15.74 15.64 15.74 15.62 15.76 36,937 579,238 15.682 7.625 7.577 7.625 7.567 7.635 76,245 7.5971 0.13%
2012-11-12 0 15.72 15.70 15.80 15.64 15.90 12,402 195,927 15.798 7.616 7.606 7.654 7.577 7.703 25,600 7.6534 -1.13%
2012-11-09 0 15.90 15.78 15.90 15.74 15.96 51,600 818,328 15.859 7.703 7.645 7.703 7.625 7.732 106,512 7.6830 0.76%
2012-11-08 0 15.78 15.78 15.80 15.70 15.92 46,200 729,540 15.791 7.645 7.645 7.654 7.606 7.712 95,365 7.6499 -0.75%
2012-11-07 0 15.90 15.82 15.96 15.62 15.96 42,986 680,832 15.838 7.703 7.664 7.732 7.567 7.732 88,731 7.6730 0.00%
2012-11-06 0 15.90 15.80 15.90 15.74 15.96 52,800 838,496 15.881 7.703 7.654 7.703 7.625 7.732 108,989 7.6934 0.63%
2012-11-05 0 15.80 15.80 15.84 15.50 15.92 85,127 1,346,561 15.818 7.654 7.654 7.674 7.509 7.712 175,718 7.6632 0.13%
2012-11-02 0 15.78 15.68 15.78 15.66 16.00 31,490 495,124 15.723 7.645 7.596 7.645 7.587 7.751 65,001 7.6171 0.13%
2012-11-01 0 15.76 15.68 15.76 15.52 15.90 20,705 323,663 15.632 7.635 7.596 7.635 7.519 7.703 42,739 7.5730 -0.88%
2012-10-31 0 15.90 15.80 15.90 15.60 15.94 41,200 644,984 15.655 7.703 7.654 7.703 7.557 7.722 85,045 7.5841 2.19%
2012-10-30 0 15.56 15.52 15.56 15.50 15.56 16,000 248,216 15.514 7.538 7.519 7.538 7.509 7.538 33,027 7.5155 0.00%
2012-10-29 0 15.56 15.52 15.60 15.52 15.70 96,275 1,501,305 15.594 7.538 7.519 7.557 7.519 7.606 198,730 7.5545 -0.77%
2012-10-26 0 15.68 15.68 15.70 15.68 15.80 43,200 680,224 15.746 7.596 7.596 7.606 7.596 7.654 89,173 7.6281 -1.01%
2012-10-25 0 15.84 15.84 15.86 15.84 15.88 53,200 844,200 15.868 7.674 7.674 7.683 7.674 7.693 109,815 7.6875 -0.13%
2012-10-24 0 15.86 15.84 15.94 15.80 15.88 61,200 970,696 15.861 7.683 7.674 7.722 7.654 7.693 126,328 7.6839 0.25%
2012-10-22 0 15.82 15.80 15.86 15.78 15.90 58,664 929,535 15.845 7.664 7.654 7.683 7.645 7.703 121,094 7.6762 -0.13%
2012-10-19 0 15.84 15.82 15.86 15.78 15.88 58,366 924,369 15.837 7.674 7.664 7.683 7.645 7.693 120,478 7.6725 0.25%
2012-10-18 0 15.80 15.80 15.86 15.78 15.84 171,200 2,703,976 15.794 7.654 7.654 7.683 7.645 7.674 353,389 7.6516 0.00%
2012-10-17 0 15.80 15.80 15.86 15.80 16.00 69,311 1,097,677 15.837 7.654 7.654 7.683 7.654 7.751 143,071 7.6723 -1.13%
2012-10-16 0 15.98 15.80 15.98 15.76 15.98 68,800 1,086,472 15.792 7.742 7.654 7.742 7.635 7.742 142,016 7.6503 1.14%
2012-10-15 0 15.80 15.80 15.82 15.68 15.90 84,000 1,330,160 15.835 7.654 7.654 7.664 7.596 7.703 173,392 7.6714 -1.25%
2012-10-12 0 16.00 16.00 16.04 15.84 16.04 181,108 2,896,802 15.995 7.751 7.751 7.771 7.674 7.771 373,841 7.7488 1.01%
2012-10-11 0 15.84 15.76 15.84 15.68 15.88 94,400 1,493,640 15.822 7.674 7.635 7.674 7.596 7.693 194,859 7.6652 0.25%
2012-10-10 0 15.80 15.76 15.80 15.52 15.86 54,000 853,136 15.799 7.654 7.635 7.654 7.519 7.683 111,466 7.6538 -0.88%
2012-10-09 0 15.94 15.90 15.94 15.70 15.98 113,506 1,804,884 15.901 7.722 7.703 7.722 7.606 7.742 234,298 7.7034 1.92%
2012-10-08 0 15.64 15.64 15.70 15.62 15.70 54,752 856,490 15.643 7.577 7.577 7.606 7.567 7.606 113,018 7.5783 0.00%
2012-10-05 0 15.64 15.64 15.68 15.42 15.70 86,800 1,357,312 15.637 7.577 7.577 7.596 7.470 7.606 179,172 7.5755 -0.38%
2012-10-04 0 15.70 15.68 15.70 15.50 15.70 118,800 1,860,080 15.657 7.606 7.596 7.606 7.509 7.606 245,226 7.5852 1.42%
2012-10-03 0 15.48 15.48 15.50 15.42 15.56 111,600 1,729,560 15.498 7.499 7.499 7.509 7.470 7.538 230,363 7.5080 0.65%
2012-09-28 0 15.38 15.36 15.38 15.20 15.50 120,256 1,853,036 15.409 7.451 7.441 7.451 7.364 7.509 248,231 7.4650 0.72%
2012-09-27 0 15.42 15.40 15.42 15.28 15.42 180,400 2,774,968 15.382 7.398 7.388 7.398 7.330 7.398 376,037 7.3795 0.65%
2012-09-26 0 15.32 15.30 15.32 15.22 15.36 44,400 679,392 15.302 7.350 7.340 7.350 7.302 7.369 92,550 7.3408 -0.13%
2012-09-25 0 15.34 15.34 15.36 15.32 15.38 70,800 1,086,552 15.347 7.359 7.359 7.369 7.350 7.378 147,580 7.3625 0.00%
2012-09-24 0 15.34 15.34 15.36 15.30 15.36 31,600 484,744 15.340 7.359 7.359 7.369 7.340 7.369 65,869 7.3592 0.26%
2012-09-21 0 15.30 15.26 15.36 15.26 15.38 109,566 1,676,937 15.305 7.340 7.321 7.369 7.321 7.378 228,386 7.3425 0.26%
2012-09-20 0 15.26 15.20 15.26 15.16 15.28 88,000 1,338,664 15.212 7.321 7.292 7.321 7.273 7.330 183,433 7.2978 0.66%
2012-09-19 0 15.16 15.12 15.18 15.02 15.16 76,800 1,160,072 15.105 7.273 7.254 7.282 7.206 7.273 160,087 7.2465 0.93%
2012-09-18 0 15.02 15.00 15.02 15.00 15.04 36,340 545,433 15.009 7.206 7.196 7.206 7.196 7.215 75,749 7.2005 0.00%
2012-09-17 0 15.02 15.02 15.08 14.98 15.22 141,318 2,126,582 15.048 7.206 7.206 7.234 7.186 7.302 294,572 7.2192 -1.18%
2012-09-14 0 15.20 15.20 15.24 15.10 15.36 133,347 2,029,072 15.216 7.292 7.292 7.311 7.244 7.369 277,957 7.2999 0.80%
2012-09-13 0 15.08 15.04 15.20 15.00 15.08 22,598 340,115 15.051 7.234 7.215 7.292 7.196 7.234 47,105 7.2204 0.67%
2012-09-12 0 14.98 14.96 15.00 14.92 15.00 168,425 2,524,267 14.987 7.186 7.177 7.196 7.158 7.196 351,076 7.1901 0.00%
2012-09-11 0 14.98 14.98 15.00 14.94 15.02 142,400 2,133,792 14.984 7.186 7.186 7.196 7.167 7.206 296,828 7.1887 -0.13%
2012-09-10 0 15.00 14.98 15.00 14.96 15.00 53,200 797,400 14.989 7.196 7.186 7.196 7.177 7.196 110,894 7.1907 0.13%
2012-09-07 0 14.98 14.98 15.00 14.90 15.00 61,200 915,696 14.962 7.186 7.186 7.196 7.148 7.196 127,569 7.1780 0.00%
2012-09-06 0 14.98 14.92 14.98 14.92 14.98 26,400 394,360 14.938 7.186 7.158 7.186 7.158 7.186 55,030 7.1663 0.00%
2012-09-05 0 14.98 14.90 14.98 14.90 15.00 59,200 884,992 14.949 7.186 7.148 7.186 7.148 7.196 123,400 7.1717 0.00%
2012-09-04 0 14.98 14.98 15.00 14.98 15.00 91,200 1,367,512 14.995 7.186 7.186 7.196 7.186 7.196 190,103 7.1935 0.00%
2012-09-03 0 14.98 14.98 15.00 14.94 15.00 33,200 496,960 14.969 7.186 7.186 7.196 7.167 7.196 69,204 7.1811 0.00%
2012-08-31 0 14.98 14.98 15.00 14.98 15.00 11,600 173,928 14.994 7.186 7.186 7.196 7.186 7.196 24,180 7.1931 -0.13%
2012-08-30 0 15.00 14.98 15.00 14.96 15.02 60,800 911,480 14.991 7.196 7.186 7.196 7.177 7.206 126,735 7.1920 -0.13%
2012-08-29 0 15.02 15.00 15.02 15.00 15.02 33,200 498,128 15.004 7.206 7.196 7.206 7.196 7.206 69,204 7.1979 0.27%
2012-08-28 0 14.98 14.98 15.00 14.98 15.00 44,352 664,725 14.987 7.186 7.186 7.196 7.186 7.196 92,450 7.1901 -0.13%
2012-08-27 0 15.00 14.98 15.00 14.98 15.00 32,800 491,960 14.999 7.196 7.186 7.196 7.186 7.196 68,370 7.1955 0.00%
2012-08-24 0 15.00 14.98 15.00 15.00 15.00 93,200 1,398,000 15.000 7.196 7.186 7.196 7.196 7.196 194,272 7.1961 0.00%
2012-08-23 0 15.00 15.00 15.02 15.00 15.04 106,800 1,602,720 15.007 7.196 7.196 7.206 7.196 7.215 222,621 7.1993 -0.27%
2012-08-22 0 15.04 15.00 15.04 15.02 15.10 53,200 800,248 15.042 7.215 7.196 7.215 7.206 7.244 110,894 7.2164 0.00%
2012-08-21 0 15.04 15.00 15.04 15.02 15.12 71,200 1,070,952 15.041 7.215 7.196 7.215 7.206 7.254 148,414 7.2160 -0.53%
2012-08-20 0 15.12 15.04 15.12 15.04 15.16 196,000 2,959,096 15.097 7.254 7.215 7.254 7.215 7.273 408,555 7.2428 -0.26%
2012-08-17 0 15.16 15.14 15.16 15.04 15.20 177,475 2,688,546 15.149 7.273 7.263 7.273 7.215 7.292 369,940 7.2675 0.00%
2012-08-16 0 15.16 15.12 15.16 15.12 15.40 98,800 1,496,472 15.146 7.273 7.254 7.273 7.254 7.388 205,945 7.2664 0.13%
2012-08-15 0 15.14 15.12 15.16 15.12 15.20 64,000 969,512 15.149 7.263 7.254 7.273 7.254 7.292 133,406 7.2674 0.26%
2012-08-14 0 15.10 15.08 15.10 15.06 15.10 66,800 1,007,144 15.077 7.244 7.234 7.244 7.225 7.244 139,242 7.2330 0.13%
2012-08-13 0 15.08 15.08 15.12 15.08 15.24 69,600 1,051,496 15.108 7.234 7.234 7.254 7.234 7.311 145,079 7.2478 -0.79%
2012-08-10 0 15.20 15.16 15.20 15.16 15.20 42,000 637,680 15.183 7.292 7.273 7.292 7.273 7.292 87,548 7.2838 0.00%
2012-08-09 0 15.20 15.16 15.20 15.10 15.20 117,600 1,786,120 15.188 7.292 7.273 7.292 7.244 7.292 245,133 7.2863 0.13%
2012-08-08 0 15.18 15.16 15.18 15.12 15.24 92,800 1,407,168 15.163 7.282 7.273 7.282 7.254 7.311 193,438 7.2745 -0.26%
2012-08-07 0 15.22 15.16 15.22 15.16 15.28 142,058 2,157,312 15.186 7.302 7.273 7.302 7.273 7.330 296,115 7.2854 0.40%
2012-08-06 0 15.16 15.14 15.20 15.10 15.22 49,200 746,352 15.170 7.273 7.263 7.292 7.244 7.302 102,556 7.2775 0.40%
2012-08-03 0 15.10 15.10 15.16 15.08 15.16 34,400 520,008 15.117 7.244 7.244 7.273 7.234 7.273 71,706 7.2520 -0.26%
2012-08-02 0 15.14 15.10 15.16 15.10 15.20 41,200 623,464 15.133 7.263 7.244 7.273 7.244 7.292 85,880 7.2597 -0.13%
2012-08-01 0 15.16 15.16 15.20 15.06 15.22 57,600 873,960 15.173 7.273 7.273 7.292 7.225 7.302 120,065 7.2790 0.00%
2012-07-31 0 15.16 15.10 15.16 15.10 15.26 240,000 3,633,622 15.140 7.273 7.244 7.273 7.244 7.321 500,272 7.2633 0.40%
2012-07-30 0 15.10 15.10 15.16 15.10 15.22 44,000 665,752 15.131 7.244 7.244 7.273 7.244 7.302 91,716 7.2588 0.67%
2012-07-27 0 15.00 14.94 15.00 15.00 15.20 50,000 750,520 15.010 7.196 7.167 7.196 7.196 7.292 104,223 7.2011 -0.92%
2012-07-26 0 15.14 14.98 15.14 14.98 15.16 78,800 1,182,720 15.009 7.263 7.186 7.263 7.186 7.273 164,256 7.2005 0.66%
2012-07-25 0 15.04 15.00 15.04 15.00 15.10 55,600 835,368 15.025 7.215 7.196 7.215 7.196 7.244 115,896 7.2079 -0.66%
2012-07-24 0 15.14 14.96 15.14 15.10 15.20 124,800 1,889,096 15.137 7.263 7.177 7.263 7.244 7.292 260,141 7.2618 0.93%
2012-07-23 0 15.00 15.00 15.06 15.00 15.16 266,800 4,007,614 15.021 7.196 7.196 7.225 7.196 7.273 556,135 7.2062 -1.19%
2012-07-20 0 15.18 15.12 15.18 15.12 15.22 96,800 1,468,637 15.172 7.282 7.254 7.282 7.254 7.302 201,776 7.2785 0.00%
2012-07-19 0 15.18 15.16 15.20 15.08 15.22 64,000 969,572 15.150 7.282 7.273 7.292 7.234 7.302 133,406 7.2678 0.26%
2012-07-18 0 15.14 15.00 15.16 14.96 15.28 54,000 813,224 15.060 7.263 7.196 7.273 7.177 7.330 112,561 7.2247 -0.66%
2012-07-17 0 15.24 15.10 15.26 15.04 15.80 48,400 735,385 15.194 7.311 7.244 7.321 7.215 7.580 100,888 7.2891 1.60%
2012-07-16 0 15.00 14.96 15.00 14.90 15.10 207,756 3,116,029 14.999 7.196 7.177 7.196 7.148 7.244 433,060 7.1954 -0.27%
2012-07-13 0 15.04 15.04 15.06 15.04 15.10 52,000 784,517 15.087 7.215 7.215 7.225 7.215 7.244 108,392 7.2378 -0.40%
2012-07-12 0 15.10 15.06 15.10 15.10 15.22 52,000 787,964 15.153 7.244 7.225 7.244 7.244 7.302 108,392 7.2696 -1.05%
2012-07-11 0 15.26 15.24 15.32 15.24 15.28 47,200 719,904 15.252 7.321 7.311 7.350 7.311 7.330 98,387 7.3171 -0.52%
2012-07-10 0 15.34 15.20 15.34 15.20 15.34 30,800 468,552 15.213 7.359 7.292 7.359 7.292 7.359 64,202 7.2981 0.79%
2012-07-09 0 15.22 15.20 15.22 15.20 15.24 67,200 1,023,195 15.226 7.302 7.292 7.302 7.292 7.311 140,076 7.3046 -0.13%
2012-07-06 0 15.24 15.24 15.34 15.24 15.30 106,881 1,630,363 15.254 7.311 7.311 7.359 7.311 7.340 222,790 7.3179 0.13%
2012-07-05 0 15.22 15.22 15.28 15.02 15.30 86,800 1,326,096 15.278 7.302 7.302 7.330 7.206 7.340 180,932 7.3293 -1.55%
2012-07-04 0 15.46 15.42 15.46 15.44 15.58 227,600 3,523,110 15.479 7.417 7.398 7.417 7.407 7.474 474,424 7.4261 0.26%
2012-07-03 0 15.42 15.42 15.48 15.00 15.60 383,600 5,853,554 15.260 7.398 7.398 7.426 7.196 7.484 799,601 7.3206 3.49%
2012-06-29 0 14.90 15.12 - 14.50 15.08 156,400 2,318,512 14.824 7.148 7.254 - 6.956 7.234 326,010 7.1118 2.48%
2012-06-28 0 14.54 14.54 14.68 14.54 14.68 46,800 682,792 14.590 6.975 6.975 7.043 6.975 7.043 97,553 6.9992 -0.27%
2012-06-27 0 14.58 14.44 14.58 14.22 14.68 69,200 997,384 14.413 6.995 6.927 6.995 6.822 7.043 144,245 6.9145 2.82%
2012-06-26 0 14.18 14.14 14.18 14.10 14.20 139,200 1,971,344 14.162 6.803 6.784 6.803 6.764 6.812 290,157 6.7940 0.57%
2012-06-25 0 14.10 14.10 14.14 14.10 14.22 38,400 543,904 14.164 6.764 6.764 6.784 6.764 6.822 80,043 6.7951 0.00%
2012-06-22 0 14.10 14.10 14.12 14.02 14.14 52,400 738,368 14.091 6.764 6.764 6.774 6.726 6.784 109,226 6.7600 -0.14%
2012-06-21 0 14.12 14.10 14.20 14.08 14.14 94,500 1,331,534 14.090 6.774 6.764 6.812 6.755 6.784 196,982 6.7597 -0.28%
2012-06-20 0 14.16 14.04 14.16 13.98 14.32 244,800 3,445,296 14.074 6.793 6.736 6.793 6.707 6.870 510,277 6.7518 1.00%
2012-06-19 0 14.02 14.00 14.02 13.96 14.02 191,300 2,676,966 13.994 6.726 6.716 6.726 6.697 6.726 398,758 6.7133 0.43%
2012-06-18 0 13.96 13.96 14.00 13.96 14.04 133,600 1,869,856 13.996 6.697 6.697 6.716 6.697 6.736 278,484 6.7144 -0.14%
2012-06-15 0 13.98 13.96 14.00 13.98 14.06 245,200 3,436,928 14.017 6.707 6.697 6.716 6.707 6.745 511,111 6.7244 0.00%
2012-06-14 0 13.98 13.96 14.00 13.96 14.10 133,323 1,868,814 14.017 6.707 6.697 6.716 6.697 6.764 277,907 6.7246 -0.43%
2012-06-13 0 14.04 14.04 14.08 14.04 14.10 105,200 1,479,128 14.060 6.736 6.736 6.755 6.736 6.764 219,286 6.7452 -0.43%
2012-06-12 0 14.10 14.08 14.12 14.00 14.16 56,400 794,704 14.090 6.764 6.755 6.774 6.716 6.793 117,564 6.7598 0.14%
2012-06-11 0 14.08 14.04 14.10 14.02 14.10 49,600 697,488 14.062 6.755 6.736 6.764 6.726 6.764 103,389 6.7462 0.14%
2012-06-08 0 14.06 14.00 14.06 13.96 14.10 97,200 1,361,184 14.004 6.745 6.716 6.745 6.697 6.764 202,610 6.7182 0.43%
2012-06-07 0 14.00 14.00 14.02 13.94 14.04 157,293 2,201,668 13.997 6.716 6.716 6.726 6.688 6.736 327,872 6.7150 0.43%
2012-06-06 0 13.94 13.90 13.94 13.86 13.96 136,079 1,894,363 13.921 6.688 6.668 6.688 6.649 6.697 283,652 6.6785 0.29%
2012-06-05 0 13.90 13.90 13.92 13.86 13.96 80,400 1,118,376 13.910 6.668 6.668 6.678 6.649 6.697 167,591 6.6732 0.00%
2012-06-04 0 13.90 13.90 13.94 13.82 14.02 199,200 2,777,280 13.942 6.668 6.668 6.688 6.630 6.726 415,225 6.6886 -1.28%
2012-06-01 0 14.08 14.00 14.08 14.00 14.10 125,200 1,756,120 14.027 6.755 6.716 6.755 6.716 6.764 260,975 6.7291 0.14%
2012-05-31 0 14.06 14.00 14.08 13.98 14.08 216,800 3,041,600 14.030 6.745 6.716 6.755 6.707 6.755 451,912 6.7305 -0.71%
2012-05-30 0 14.16 14.16 14.20 14.16 14.28 96,400 1,369,080 14.202 6.793 6.793 6.812 6.793 6.851 200,942 6.8133 -1.12%
2012-05-29 0 14.32 14.30 14.34 14.26 14.34 86,800 1,241,136 14.299 6.870 6.860 6.879 6.841 6.879 180,932 6.8597 0.42%
2012-05-28 0 14.26 14.26 14.34 14.24 14.32 90,400 1,290,624 14.277 6.841 6.841 6.879 6.831 6.870 188,436 6.8492 0.14%
2012-05-25 0 14.24 14.22 14.26 14.20 14.30 86,000 1,225,232 14.247 6.831 6.822 6.841 6.812 6.860 179,264 6.8348 -0.42%
2012-05-24 0 14.30 14.30 14.38 14.30 14.42 170,000 2,440,176 14.354 6.860 6.860 6.899 6.860 6.918 354,359 6.8862 -0.42%
2012-05-23 0 14.36 14.36 14.38 14.34 14.46 157,894 2,273,837 14.401 6.889 6.889 6.899 6.879 6.937 329,124 6.9087 -0.69%
2012-05-22 0 14.46 14.46 14.54 14.40 14.54 82,400 1,191,704 14.462 6.937 6.937 6.975 6.908 6.975 171,760 6.9382 0.56%
2012-05-21 0 14.38 14.38 14.40 14.38 14.46 113,200 1,630,248 14.401 6.899 6.899 6.908 6.899 6.937 235,961 6.9090 -0.48%
2012-05-18 0 14.90 14.90 14.98 14.80 14.92 84,800 1,259,640 14.854 6.932 6.932 6.969 6.886 6.942 182,267 6.9109 -1.19%
2012-05-17 0 15.08 15.06 15.08 14.90 15.18 182,800 2,755,568 15.074 7.016 7.007 7.016 6.932 7.063 392,906 7.0133 1.21%
2012-05-16 0 14.90 14.90 14.94 14.90 15.08 76,400 1,142,480 14.954 6.932 6.932 6.951 6.932 7.016 164,213 6.9573 -0.93%
2012-05-15 0 15.04 15.04 15.10 15.02 15.12 109,600 1,651,488 15.068 6.997 6.997 7.025 6.988 7.035 235,572 7.0105 -0.92%
2012-05-14 0 15.18 15.18 15.22 15.18 15.20 76,000 1,154,296 15.188 7.063 7.063 7.081 7.063 7.072 163,353 7.0663 -0.65%
2012-05-11 0 15.28 15.26 15.28 15.26 15.32 96,800 1,479,760 15.287 7.109 7.100 7.109 7.100 7.128 208,060 7.1122 -0.26%
2012-05-10 0 15.32 15.30 15.32 15.28 15.48 131,600 2,022,080 15.365 7.128 7.118 7.128 7.109 7.202 282,858 7.1487 -1.03%
2012-05-09 0 15.48 15.46 15.50 15.46 15.60 79,200 1,227,992 15.505 7.202 7.193 7.211 7.193 7.258 170,231 7.2137 -1.02%
2012-05-08 0 15.64 15.62 15.64 15.64 15.74 104,000 1,630,304 15.676 7.277 7.267 7.277 7.277 7.323 223,535 7.2933 -0.13%
2012-05-07 0 15.66 15.60 15.66 15.62 15.80 130,800 2,054,440 15.707 7.286 7.258 7.286 7.267 7.351 281,139 7.3076 -1.14%
2012-05-04 0 15.84 15.82 15.88 15.84 15.90 77,200 1,225,184 15.870 7.370 7.360 7.388 7.370 7.397 165,932 7.3836 -0.13%
2012-05-03 0 15.86 15.86 15.88 15.86 15.94 38,672 613,974 15.876 7.379 7.379 7.388 7.379 7.416 83,121 7.3865 -0.50%
2012-05-02 0 15.94 15.94 15.96 15.92 16.04 145,766 2,328,142 15.972 7.416 7.416 7.425 7.407 7.463 313,306 7.4309 -0.25%
2012-04-30 0 15.98 15.86 15.98 15.72 15.98 63,516 1,007,891 15.868 7.435 7.379 7.435 7.314 7.435 136,520 7.3827 0.50%
2012-04-27 0 15.90 15.88 15.98 15.88 16.00 79,722 1,270,980 15.943 7.397 7.388 7.435 7.388 7.444 171,353 7.4173 -0.63%
2012-04-26 0 16.00 15.96 16.00 15.92 16.00 74,519 1,191,291 15.986 7.444 7.425 7.444 7.407 7.444 160,170 7.4377 0.25%
2012-04-25 0 15.96 15.92 15.96 15.94 15.98 31,719 506,048 15.954 7.425 7.407 7.425 7.416 7.435 68,176 7.4227 0.00%
2012-04-24 0 15.96 15.90 15.96 15.90 15.96 60,551 964,516 15.929 7.425 7.397 7.425 7.397 7.425 130,147 7.4110 0.25%
2012-04-23 0 15.92 15.90 15.92 15.90 15.98 75,495 1,201,699 15.918 7.407 7.397 7.407 7.397 7.435 162,267 7.4057 0.00%
2012-04-20 0 15.92 15.90 16.00 15.92 16.02 139,448 2,228,801 15.983 7.407 7.397 7.444 7.407 7.453 299,727 7.4361 -0.50%
2012-04-19 0 16.00 15.94 16.00 15.86 16.10 20,924 333,123 15.921 7.444 7.416 7.444 7.379 7.491 44,974 7.4071 0.00%
2012-04-18 0 16.00 15.98 16.00 15.86 16.00 42,524 677,465 15.931 7.444 7.435 7.444 7.379 7.444 91,400 7.4121 0.00%
2012-04-17 0 16.00 15.88 16.00 15.86 16.00 16,061 256,577 15.975 7.444 7.388 7.444 7.379 7.444 34,521 7.4325 0.00%
2012-04-16 0 16.00 15.98 16.18 15.86 16.24 3,600 57,952 16.098 7.444 7.435 7.528 7.379 7.556 7,738 7.4895 0.63%
2012-04-13 0 15.90 15.90 15.98 15.90 16.00 92,000 1,466,368 15.939 7.397 7.397 7.435 7.397 7.444 197,743 7.4155 0.25%
2012-04-12 0 15.86 15.86 15.98 15.86 16.00 5,164 82,338 15.945 7.379 7.379 7.435 7.379 7.444 11,099 7.4182 0.00%
2012-04-11 0 15.86 15.86 15.90 15.86 16.00 45,200 719,192 15.911 7.379 7.379 7.397 7.379 7.444 97,152 7.4028 -0.88%
2012-04-10 0 16.00 15.94 16.00 15.90 16.00 47,200 754,544 15.986 7.444 7.416 7.444 7.397 7.444 101,451 7.4375 0.13%
2012-04-05 0 15.98 15.96 16.00 15.90 16.26 213,200 3,418,952 16.036 7.435 7.425 7.444 7.397 7.565 458,248 7.4609 -2.68%
2012-04-03 0 16.42 16.42 16.52 16.40 16.76 79,600 1,315,888 16.531 7.639 7.639 7.686 7.630 7.798 171,091 7.6912 -0.36%
2012-04-02 0 16.48 16.30 16.48 16.24 16.50 40,800 667,688 16.365 7.667 7.584 7.667 7.556 7.677 87,695 7.6138 -0.36%
2012-03-30 0 16.54 16.44 16.54 16.44 16.72 28,800 477,360 16.575 7.695 7.649 7.695 7.649 7.779 61,902 7.7115 -0.96%
2012-03-29 0 16.70 16.70 16.74 16.60 16.74 49,600 828,040 16.694 7.770 7.770 7.788 7.723 7.788 106,609 7.7671 -0.48%
2012-03-28 0 16.78 16.72 16.78 16.32 16.80 68,910 1,145,354 16.621 7.807 7.779 7.807 7.593 7.816 148,114 7.7329 0.00%
2012-03-27 0 16.78 16.52 16.80 16.30 16.80 53,112 877,397 16.520 7.807 7.686 7.816 7.584 7.816 114,158 7.6858 2.82%
2012-03-26 0 16.32 16.30 16.36 16.28 16.44 32,800 535,144 16.315 7.593 7.584 7.612 7.574 7.649 70,500 7.5907 -1.09%
2012-03-23 0 16.50 16.48 16.50 16.20 16.60 103,200 1,694,836 16.423 7.677 7.667 7.677 7.537 7.723 221,816 7.6407 0.61%
2012-03-22 0 16.40 16.40 16.50 16.28 16.50 134,600 2,204,236 16.376 7.630 7.630 7.677 7.574 7.677 289,306 7.6190 -0.12%
2012-03-21 0 16.42 16.42 16.50 16.38 16.60 93,200 1,530,184 16.418 7.639 7.639 7.677 7.621 7.723 200,322 7.6386 -1.56%
2012-03-20 0 16.68 16.56 16.68 16.32 16.70 86,800 1,436,632 16.551 7.760 7.705 7.760 7.593 7.770 186,566 7.7004 -0.12%
2012-03-19 0 16.70 16.58 16.70 16.28 16.80 302,400 4,986,272 16.489 7.770 7.714 7.770 7.574 7.816 649,972 7.6715 -1.07%
2012-03-16 0 16.88 16.86 16.88 16.80 17.68 812,400 13,807,728 16.996 7.853 7.844 7.853 7.816 8.226 1,746,155 7.9075 -5.91%
2012-03-15 0 17.94 17.88 17.96 17.84 17.98 57,200 1,026,368 17.943 8.347 8.319 8.356 8.300 8.365 122,944 8.3482 -0.11%
2012-03-14 0 17.96 17.92 17.96 17.66 18.02 146,408 2,625,678 17.934 8.356 8.337 8.356 8.216 8.384 314,686 8.3438 0.22%
2012-03-13 0 17.92 17.82 17.94 17.82 17.98 72,800 1,303,392 17.904 8.337 8.291 8.347 8.291 8.365 156,475 8.3297 -0.11%
2012-03-12 0 17.94 17.94 18.00 17.82 18.02 81,009 1,451,309 17.915 8.347 8.347 8.375 8.291 8.384 174,119 8.3352 -0.33%
2012-03-09 0 18.00 17.98 18.00 17.90 18.10 86,000 1,545,160 17.967 8.375 8.365 8.375 8.328 8.421 184,847 8.3591 1.58%
2012-03-08 0 17.72 17.70 17.72 17.50 17.76 83,200 1,468,104 17.645 8.244 8.235 8.244 8.142 8.263 178,828 8.2096 1.26%
2012-03-07 0 17.50 17.46 17.50 17.30 17.52 78,835 1,373,628 17.424 8.142 8.123 8.142 8.049 8.151 169,446 8.1066 -1.02%
2012-03-06 0 17.68 17.66 17.68 17.60 17.80 73,200 1,293,440 17.670 8.226 8.216 8.226 8.188 8.281 157,335 8.2210 -1.34%
2012-03-05 0 17.92 17.94 17.96 17.80 18.00 35,600 637,400 17.904 8.337 8.347 8.356 8.281 8.375 76,518 8.3301 -0.33%
2012-03-02 0 17.98 17.90 17.98 17.96 18.00 20,000 359,600 17.980 8.365 8.328 8.365 8.356 8.375 42,988 8.3652 0.11%
2012-03-01 0 17.96 17.94 18.00 17.88 18.06 84,800 1,527,368 18.011 8.356 8.347 8.375 8.319 8.402 182,267 8.3798 -0.22%
2012-02-29 0 18.00 17.96 18.00 17.82 18.00 71,200 1,280,384 17.983 8.375 8.356 8.375 8.291 8.375 153,036 8.3666 0.22%
2012-02-28 0 17.96 17.96 17.98 17.92 18.02 190,400 3,421,800 17.972 8.356 8.356 8.365 8.337 8.384 409,242 8.3613 -0.22%
2012-02-27 0 18.00 18.02 18.06 17.40 18.44 466,387 8,410,363 18.033 8.375 8.384 8.402 8.095 8.579 1,002,442 8.3899 4.29%
2012-02-24 0 17.26 17.24 17.28 16.98 17.26 89,730 1,534,529 17.102 8.030 8.021 8.040 7.900 8.030 192,864 7.9565 1.53%
2012-02-23 0 17.00 16.94 17.00 16.80 17.00 31,600 535,480 16.946 7.909 7.881 7.909 7.816 7.909 67,920 7.8839 1.07%
2012-02-22 0 16.82 16.82 16.98 16.74 16.82 90,400 1,518,128 16.793 7.826 7.826 7.900 7.788 7.826 194,304 7.8132 0.12%
2012-02-21 0 16.80 16.76 16.80 16.70 16.98 118,752 2,003,066 16.868 7.816 7.798 7.816 7.770 7.900 255,243 7.8477 -0.94%
2012-02-20 0 16.96 16.96 17.00 16.94 17.00 34,400 583,648 16.967 7.891 7.891 7.909 7.881 7.909 73,939 7.8937 0.36%
2012-02-17 0 16.90 16.84 16.94 16.74 17.00 43,393 731,971 16.868 7.863 7.835 7.881 7.788 7.909 93,268 7.8480 -0.12%
2012-02-16 0 16.92 16.82 16.92 16.80 16.92 9,600 162,208 16.897 7.872 7.826 7.872 7.816 7.872 20,634 7.8612 0.48%
2012-02-15 0 16.84 16.84 17.00 16.72 17.00 119,600 2,018,760 16.879 7.835 7.835 7.909 7.779 7.909 257,066 7.8531 0.36%
2012-02-14 0 16.78 16.78 16.80 16.76 16.86 41,865 703,439 16.803 7.807 7.807 7.816 7.798 7.844 89,984 7.8174 0.12%
2012-02-13 0 16.76 16.72 16.76 16.72 16.80 42,000 703,752 16.756 7.798 7.779 7.798 7.779 7.816 90,274 7.7957 -0.36%
2012-02-10 0 16.82 16.80 16.84 16.80 16.86 116,400 1,958,632 16.827 7.826 7.816 7.835 7.816 7.844 250,188 7.8287 -0.36%
2012-02-09 0 16.88 16.86 16.88 16.82 16.88 50,000 843,024 16.860 7.853 7.844 7.853 7.826 7.853 107,469 7.8443 0.36%
2012-02-08 0 16.82 16.82 16.84 16.80 16.88 84,000 1,413,912 16.832 7.826 7.826 7.835 7.816 7.853 180,548 7.8312 -0.47%
2012-02-07 0 16.90 16.88 16.92 16.82 16.98 35,600 602,416 16.922 7.863 7.853 7.872 7.826 7.900 76,518 7.8729 0.00%
2012-02-06 0 16.90 16.86 16.96 16.86 17.00 104,800 1,778,584 16.971 7.863 7.844 7.891 7.844 7.909 225,255 7.8959 -0.47%
2012-02-03 0 16.98 16.96 17.00 16.88 17.00 49,381 836,612 16.942 7.900 7.891 7.909 7.853 7.909 106,138 7.8823 0.59%
2012-02-02 0 16.88 16.88 16.90 16.68 16.90 106,749 1,793,996 16.806 7.853 7.853 7.863 7.760 7.863 229,444 7.8189 1.32%
2012-02-01 0 16.66 16.58 16.66 16.50 16.68 56,000 930,072 16.608 7.751 7.714 7.751 7.677 7.760 120,365 7.7271 0.48%
2012-01-31 0 16.58 16.56 16.60 16.34 16.62 58,800 969,544 16.489 7.714 7.705 7.723 7.602 7.732 126,383 7.6714 0.85%
2012-01-30 0 16.44 16.42 16.54 16.40 16.68 55,600 919,536 16.538 7.649 7.639 7.695 7.630 7.760 119,505 7.6945 0.00%
2012-01-27 0 16.44 16.44 16.52 16.30 16.68 94,800 1,557,552 16.430 7.649 7.649 7.686 7.584 7.760 203,761 7.6440 -0.96%
2012-01-26 0 16.60 16.60 16.68 16.20 16.68 148,126 2,433,921 16.431 7.723 7.723 7.760 7.537 7.760 318,379 7.6447 2.47%
2012-01-20 0 16.20 16.10 16.20 15.92 16.48 87,000 1,407,696 16.180 7.537 7.491 7.537 7.407 7.667 186,996 7.5279 1.63%
2012-01-19 0 15.94 15.94 15.96 15.80 15.96 98,800 1,567,456 15.865 7.416 7.416 7.425 7.351 7.425 212,359 7.3812 0.50%
2012-01-18 0 15.86 15.82 15.98 15.80 16.00 35,600 563,064 15.816 7.379 7.360 7.435 7.351 7.444 76,518 7.3586 -0.88%
2012-01-17 0 16.00 15.94 16.00 15.90 16.08 78,400 1,253,040 15.983 7.444 7.416 7.444 7.397 7.481 168,511 7.4359 0.63%
2012-01-16 0 15.90 15.80 15.90 15.72 15.90 27,200 429,048 15.774 7.397 7.351 7.397 7.314 7.397 58,463 7.3388 0.63%
2012-01-13 0 15.80 15.78 15.80 15.80 15.96 28,400 450,464 15.861 7.351 7.342 7.351 7.351 7.425 61,042 7.3795 -1.00%
2012-01-12 0 15.96 15.80 15.96 15.68 15.98 89,200 1,409,872 15.806 7.425 7.351 7.425 7.295 7.435 191,725 7.3536 1.92%
2012-01-11 0 15.66 15.66 15.70 15.48 15.74 58,800 919,112 15.631 7.286 7.286 7.304 7.202 7.323 126,383 7.2724 1.16%
2012-01-10 0 15.48 15.44 15.48 15.40 15.48 51,200 789,672 15.423 7.202 7.183 7.202 7.165 7.202 110,048 7.1757 0.91%
2012-01-09 0 15.34 15.36 15.46 15.30 15.50 21,600 333,240 15.428 7.137 7.146 7.193 7.118 7.211 46,427 7.1778 0.26%
2012-01-06 0 15.30 15.28 15.40 15.22 15.42 39,600 606,016 15.303 7.118 7.109 7.165 7.081 7.174 85,115 7.1199 0.00%
2012-01-05 0 15.30 15.30 15.40 15.24 15.40 68,800 1,052,456 15.297 7.118 7.118 7.165 7.090 7.165 147,877 7.1171 0.13%
2012-01-04 0 15.28 15.28 15.38 15.10 15.56 101,366 1,550,544 15.296 7.109 7.109 7.156 7.025 7.239 217,874 7.1167 0.13%
2012-01-03 0 15.26 15.24 15.30 15.16 15.32 14,800 225,384 15.229 7.100 7.090 7.118 7.053 7.128 31,811 7.0851 0.39%
2011-12-30 0 15.20 15.20 15.34 15.14 15.40 57,600 878,168 15.246 7.072 7.072 7.137 7.044 7.165 123,804 7.0932 -0.26%
2011-12-29 0 15.24 15.20 15.30 15.14 15.50 16,259 248,273 15.270 7.090 7.072 7.118 7.044 7.211 34,947 7.1043 0.66%
2011-12-28 0 15.14 15.14 15.32 15.00 15.32 25,200 381,608 15.143 7.044 7.044 7.128 6.979 7.128 54,164 7.0454 -0.53%
2011-12-23 0 15.22 15.20 15.30 15.20 15.30 16,000 243,768 15.236 7.081 7.072 7.118 7.072 7.118 34,390 7.0883 1.06%
2011-12-22 0 15.06 15.04 15.18 14.76 15.12 27,200 409,544 15.057 7.007 6.997 7.063 6.867 7.035 58,463 7.0052 -0.53%
2011-12-21 0 15.14 15.14 15.30 15.12 15.32 15,670 237,867 15.180 7.044 7.044 7.118 7.035 7.128 33,681 7.0624 -0.39%
2011-12-20 0 15.20 15.12 15.30 15.10 15.30 47,200 716,440 15.179 7.072 7.035 7.118 7.025 7.118 101,451 7.0620 -0.13%
2011-12-19 0 15.22 15.18 15.36 15.02 15.22 18,000 272,736 15.152 7.081 7.063 7.146 6.988 7.081 38,689 7.0495 0.13%
2011-12-16 0 15.20 15.20 15.30 15.20 15.20 11,600 176,320 15.200 7.072 7.072 7.118 7.072 7.072 24,933 7.0718 0.00%
2011-12-15 0 15.20 15.20 15.28 15.00 15.36 42,000 636,464 15.154 7.072 7.072 7.109 6.979 7.146 90,274 7.0504 -0.26%
2011-12-14 0 15.24 15.24 15.44 15.20 15.46 17,600 268,776 15.271 7.090 7.090 7.183 7.072 7.193 37,829 7.1050 -1.42%
2011-12-13 0 15.46 15.40 15.46 15.30 15.46 38,400 591,392 15.401 7.193 7.165 7.193 7.118 7.193 82,536 7.1652 -0.13%
2011-12-12 0 15.48 15.26 15.50 15.26 15.50 6,713 102,946 15.335 7.202 7.100 7.211 7.100 7.211 14,429 7.1348 1.71%
2011-12-09 0 15.22 15.22 15.30 15.22 15.34 16,000 244,656 15.291 7.081 7.081 7.118 7.081 7.137 34,390 7.1141 -1.17%
2011-12-08 0 15.40 15.30 15.60 15.20 15.50 20,565 315,228 15.328 7.165 7.118 7.258 7.072 7.211 44,202 7.1315 -0.65%
2011-12-07 0 15.50 15.32 15.50 15.48 15.52 12,000 186,056 15.505 7.211 7.128 7.211 7.202 7.221 25,793 7.2136 1.31%
2011-12-06 0 15.30 15.22 15.30 15.22 15.40 18,800 287,344 15.284 7.118 7.081 7.118 7.081 7.165 40,408 7.1110 -0.39%
2011-12-05 0 15.36 15.34 15.44 15.20 15.40 22,000 337,112 15.323 7.146 7.137 7.183 7.072 7.165 47,286 7.1292 0.92%
2011-12-02 0 15.22 15.22 15.36 15.20 15.46 15,270 232,818 15.247 7.081 7.081 7.146 7.072 7.193 32,821 7.0936 -1.93%
2011-12-01 0 15.52 15.32 15.54 15.20 15.56 51,435 788,749 15.335 7.221 7.128 7.230 7.072 7.239 110,553 7.1346 2.11%
2011-11-30 0 15.20 15.20 15.24 15.20 15.20 16,800 255,360 15.200 7.072 7.072 7.090 7.072 7.072 36,110 7.0718 0.00%
2011-11-29 0 15.20 15.20 15.58 15.18 15.20 13,200 200,472 15.187 7.072 7.072 7.249 7.063 7.072 28,372 7.0659 0.66%
2011-11-28 0 15.10 15.10 15.18 15.10 15.10 8,000 120,800 15.100 7.025 7.025 7.063 7.025 7.025 17,195 7.0253 0.27%
2011-11-25 0 15.06 15.04 15.06 14.96 15.10 80,800 1,215,144 15.039 7.007 6.997 7.007 6.960 7.025 173,670 6.9969 -1.05%
2011-11-24 0 15.22 15.20 15.30 15.04 15.28 28,000 425,552 15.198 7.081 7.072 7.118 6.997 7.109 60,183 7.0710 -0.26%
2011-11-23 0 15.26 15.26 15.28 15.04 15.28 17,600 267,504 15.199 7.100 7.100 7.109 6.997 7.109 37,829 7.0714 0.00%
2011-11-22 0 15.26 15.24 15.36 15.02 15.50 29,600 453,008 15.304 7.100 7.090 7.146 6.988 7.211 63,622 7.1203 -0.52%
2011-11-21 0 15.34 15.34 15.44 15.32 15.54 52,000 799,120 15.368 7.137 7.137 7.183 7.128 7.230 111,768 7.1498 -2.17%
2011-11-18 0 15.68 15.62 15.68 15.50 15.88 27,200 426,248 15.671 7.295 7.267 7.295 7.211 7.388 58,463 7.2909 -1.38%
2011-11-17 0 15.90 15.78 15.90 15.72 15.96 16,400 258,840 15.783 7.397 7.342 7.397 7.314 7.425 35,250 7.3430 0.25%
2011-11-16 0 15.86 15.58 15.86 15.70 16.00 24,400 387,840 15.895 7.379 7.249 7.379 7.304 7.444 52,445 7.3952 -0.13%
2011-11-15 0 15.88 15.74 15.88 15.50 15.92 37,200 588,440 15.818 7.388 7.323 7.388 7.211 7.407 79,957 7.3595 2.45%
2011-11-14 0 15.50 15.50 15.62 15.50 15.76 33,760 524,056 15.523 7.211 7.211 7.267 7.211 7.332 72,563 7.2221 0.00%
2011-11-11 0 15.50 15.46 15.52 15.46 15.56 97,600 1,513,712 15.509 7.211 7.193 7.221 7.193 7.239 209,779 7.2157 -0.13%
2011-11-10 0 15.52 15.50 15.58 15.38 15.74 65,200 1,017,272 15.602 7.221 7.211 7.249 7.156 7.323 140,140 7.2590 -2.02%
2011-11-09 0 15.84 15.82 15.84 15.76 16.00 51,279 815,166 15.897 7.370 7.360 7.370 7.332 7.444 110,218 7.3959 -0.63%
2011-11-08 0 15.94 15.86 15.94 15.74 16.02 88,306 1,404,249 15.902 7.416 7.379 7.416 7.323 7.453 189,803 7.3985 0.89%
2011-11-07 0 15.80 15.78 15.88 15.74 15.88 136,881 2,167,006 15.831 7.351 7.342 7.388 7.323 7.388 294,209 7.3655 0.00%
2011-11-04 0 15.80 15.80 15.88 15.70 15.92 108,244 1,711,806 15.814 7.351 7.351 7.388 7.304 7.407 232,657 7.3576 0.64%
2011-11-03 0 15.70 15.70 15.78 15.62 15.78 69,600 1,090,864 15.673 7.304 7.304 7.342 7.267 7.342 149,597 7.2920 0.13%
2011-11-02 0 15.68 15.68 15.70 15.50 15.78 51,687 807,273 15.618 7.295 7.295 7.304 7.211 7.342 111,095 7.2665 0.00%
2011-11-01 0 15.68 15.68 15.90 15.66 15.92 17,200 272,648 15.852 7.295 7.295 7.397 7.286 7.407 36,969 7.3750 -1.63%
2011-10-31 0 15.94 15.82 15.94 15.80 15.98 34,400 547,680 15.921 7.416 7.360 7.416 7.351 7.435 73,939 7.4072 -0.13%
2011-10-28 0 15.96 15.84 15.98 15.74 16.10 84,485 1,342,708 15.893 7.425 7.370 7.435 7.323 7.491 181,590 7.3942 1.14%
2011-10-27 0 15.78 15.74 15.80 15.22 15.96 201,300 3,121,674 15.508 7.342 7.323 7.351 7.081 7.425 432,670 7.2149 1.15%
2011-10-26 0 15.60 15.52 15.78 15.40 15.64 64,400 999,464 15.520 7.258 7.221 7.342 7.165 7.277 138,420 7.2205 -1.27%
2011-10-25 0 15.80 15.80 15.88 15.66 15.82 45,600 720,440 15.799 7.351 7.351 7.388 7.286 7.360 98,012 7.3506 -0.75%
2011-10-24 0 15.92 15.90 15.92 15.40 15.92 37,600 595,560 15.839 7.407 7.397 7.407 7.165 7.407 80,817 7.3693 2.84%
2011-10-21 0 15.48 15.44 15.50 15.44 15.70 32,600 506,432 15.535 7.202 7.183 7.211 7.183 7.304 70,070 7.2275 -0.77%
2011-10-20 0 15.60 15.50 15.60 15.40 15.66 42,800 661,392 15.453 7.258 7.211 7.258 7.165 7.286 91,993 7.1896 -1.02%
2011-10-19 0 15.76 15.66 15.78 15.52 15.78 73,200 1,149,704 15.706 7.332 7.286 7.342 7.221 7.342 157,335 7.3074 0.25%
2011-10-18 0 15.72 15.70 16.08 15.66 16.02 48,000 763,528 15.907 7.314 7.304 7.481 7.286 7.453 103,170 7.4007 -4.03%
2011-10-17 0 16.38 16.26 16.38 16.10 16.84 36,400 593,848 16.315 7.621 7.565 7.621 7.491 7.835 78,237 7.5903 2.12%
2011-10-14 0 16.04 16.04 16.20 15.78 16.86 77,096 1,266,816 16.432 7.463 7.463 7.537 7.342 7.844 165,709 7.6448 -3.95%
2011-10-13 0 16.70 16.64 16.70 16.54 16.80 181,000 3,010,428 16.632 7.770 7.742 7.770 7.695 7.816 389,038 7.7381 0.60%
2011-10-12 0 16.60 16.30 16.62 15.78 16.64 145,200 2,332,760 16.066 7.723 7.584 7.732 7.342 7.742 312,090 7.4746 4.40%
2011-10-11 0 15.90 15.70 15.92 15.50 15.96 96,000 1,506,160 15.689 7.397 7.304 7.407 7.211 7.425 206,340 7.2994 1.92%
2011-10-10 0 15.60 15.40 15.60 15.42 15.90 97,400 1,523,452 15.641 7.258 7.165 7.258 7.174 7.397 209,350 7.2771 -1.27%
2011-10-07 0 15.80 15.66 15.80 15.20 15.90 72,800 1,127,016 15.481 7.351 7.286 7.351 7.072 7.397 156,475 7.2025 3.13%
2011-10-06 0 15.32 15.22 15.32 15.06 15.48 104,800 1,594,648 15.216 7.128 7.081 7.128 7.007 7.202 225,255 7.0793 1.73%
2011-10-04 0 15.06 15.00 15.06 15.00 15.22 125,506 1,899,982 15.139 7.007 6.979 7.007 6.979 7.081 269,760 7.0432 -2.33%
2011-10-03 0 15.42 15.28 15.42 15.10 16.00 83,200 1,268,680 15.249 7.174 7.109 7.174 7.025 7.444 178,828 7.0944 -3.62%
2011-09-30 0 16.00 15.92 16.00 15.92 16.28 97,200 1,554,916 15.997 7.444 7.407 7.444 7.407 7.574 208,920 7.4427 -1.54%
2011-09-28 0 16.40 16.34 16.56 15.56 16.78 101,200 1,668,608 16.488 7.560 7.533 7.634 7.173 7.736 219,525 7.6010 1.61%
2011-09-27 0 16.14 16.12 16.14 15.64 16.18 51,200 819,400 16.004 7.440 7.431 7.440 7.210 7.459 111,064 7.3777 3.73%
2011-09-26 0 15.56 15.56 15.80 15.54 16.00 178,000 2,785,920 15.651 7.173 7.173 7.284 7.164 7.376 386,121 7.2151 -2.14%
2011-09-23 0 15.90 15.84 15.94 15.60 16.20 115,600 1,829,360 15.825 7.330 7.302 7.348 7.192 7.468 250,762 7.2952 -2.57%
2011-09-22 0 16.32 16.24 16.30 16.20 16.62 72,800 1,190,128 16.348 7.523 7.487 7.514 7.468 7.662 157,919 7.5363 -2.74%
2011-09-21 0 16.78 16.74 16.78 16.74 16.88 70,800 1,188,328 16.784 7.736 7.717 7.736 7.717 7.782 153,581 7.7375 -0.12%
2011-09-20 0 16.80 16.76 16.82 16.74 16.80 114,400 1,915,600 16.745 7.745 7.726 7.754 7.717 7.745 248,159 7.7193 0.36%
2011-09-19 0 16.74 16.74 16.76 16.74 17.30 186,400 3,122,792 16.753 7.717 7.717 7.726 7.717 7.975 404,342 7.7231 -0.59%
2011-09-16 0 16.84 16.84 16.86 16.80 16.86 98,600 1,658,900 16.825 7.763 7.763 7.772 7.745 7.772 213,885 7.7560 0.24%
2011-09-15 0 16.80 16.80 16.90 16.74 17.16 27,801 467,165 16.804 7.745 7.745 7.791 7.717 7.911 60,306 7.7465 0.00%
2011-09-14 0 16.80 16.76 16.80 16.74 17.20 62,400 1,050,592 16.836 7.745 7.726 7.745 7.717 7.929 135,359 7.7615 -1.87%
2011-09-12 0 17.12 17.12 17.16 17.10 17.30 51,600 883,056 17.113 7.892 7.892 7.911 7.883 7.975 111,932 7.8892 -2.28%
2011-09-09 0 17.52 17.30 17.54 17.24 17.66 5,600 98,264 17.547 8.077 7.975 8.086 7.948 8.141 12,148 8.0892 1.62%
2011-09-08 0 17.24 17.22 17.24 17.20 17.26 29,600 509,696 17.219 7.948 7.938 7.948 7.929 7.957 64,209 7.9381 -0.12%
2011-09-07 0 17.26 17.26 17.28 17.14 17.80 51,200 884,232 17.270 7.957 7.957 7.966 7.901 8.206 111,064 7.9615 -0.12%
2011-09-06 0 17.28 17.20 17.36 17.18 17.44 68,000 1,175,656 17.289 7.966 7.929 8.003 7.920 8.040 147,507 7.9702 -0.92%
2011-09-05 0 17.44 17.44 17.46 17.42 17.70 31,000 540,800 17.445 8.040 8.040 8.049 8.031 8.160 67,246 8.0421 -1.02%
2011-09-02 0 17.62 17.60 17.90 17.58 17.90 48,800 864,792 17.721 8.123 8.114 8.252 8.104 8.252 105,858 8.1694 -1.56%
2011-09-01 0 17.90 17.80 17.90 17.66 17.90 65,800 1,170,660 17.791 8.252 8.206 8.252 8.141 8.252 142,735 8.2017 1.36%
2011-08-31 0 17.66 17.48 17.66 17.40 17.66 71,200 1,249,160 17.544 8.141 8.058 8.141 8.021 8.141 154,448 8.0879 0.00%
2011-08-30 0 17.66 17.66 17.70 17.50 17.80 76,800 1,356,344 17.661 8.141 8.141 8.160 8.067 8.206 166,596 8.1415 -1.56%
2011-08-29 0 17.94 17.80 17.94 17.70 17.94 18,000 322,288 17.905 8.270 8.206 8.270 8.160 8.270 39,046 8.2541 1.47%
2011-08-26 0 17.68 17.68 17.80 17.68 17.82 48,800 866,392 17.754 8.150 8.150 8.206 8.150 8.215 105,858 8.1845 -0.67%
2011-08-25 0 17.80 17.78 17.80 17.80 17.98 63,200 1,128,832 17.861 8.206 8.196 8.206 8.206 8.289 137,095 8.2340 -1.00%
2011-08-24 0 17.98 17.80 18.00 17.80 18.20 84,800 1,525,016 17.984 8.289 8.206 8.298 8.206 8.390 183,950 8.2904 -0.66%
2011-08-23 0 18.10 18.10 18.20 17.34 18.26 183,232 3,287,624 17.942 8.344 8.344 8.390 7.994 8.418 397,470 8.2714 4.38%
2011-08-22 0 17.34 17.32 17.36 17.10 17.90 99,600 1,734,112 17.411 7.994 7.984 8.003 7.883 8.252 216,054 8.0263 -2.03%
2011-08-19 0 17.70 17.66 17.72 17.60 18.00 376,800 6,653,968 17.659 8.160 8.141 8.169 8.114 8.298 817,362 8.1408 -4.84%
2011-08-18 0 18.60 18.60 18.66 18.60 18.80 65,600 1,224,584 18.667 8.575 8.575 8.602 8.575 8.667 142,301 8.6056 -0.11%
2011-08-17 0 18.62 18.60 18.70 18.48 18.74 59,200 1,103,720 18.644 8.584 8.575 8.621 8.519 8.639 128,418 8.5948 0.65%
2011-08-16 0 18.50 18.48 18.80 18.40 18.56 116,000 2,143,912 18.482 8.528 8.519 8.667 8.482 8.556 251,629 8.5201 0.43%
2011-08-15 0 18.42 18.42 18.50 18.24 18.50 58,000 1,066,960 18.396 8.492 8.492 8.528 8.409 8.528 125,815 8.4804 -0.86%
2011-08-12 0 18.58 18.36 18.58 18.00 18.70 99,600 1,833,136 18.405 8.565 8.464 8.565 8.298 8.621 216,054 8.4846 2.09%
2011-08-11 0 18.20 18.20 18.30 17.80 18.38 111,200 2,007,272 18.051 8.390 8.390 8.436 8.206 8.473 241,217 8.3214 -1.09%
2011-08-10 0 18.40 18.40 18.48 18.40 18.80 95,600 1,774,072 18.557 8.482 8.482 8.519 8.482 8.667 207,377 8.5548 0.00%
2011-08-09 0 18.40 18.40 18.64 18.00 18.78 448,325 8,200,801 18.292 8.482 8.482 8.593 8.298 8.657 972,515 8.4326 -1.18%
2011-08-08 0 18.62 18.62 18.64 18.40 19.08 252,800 4,742,728 18.761 8.584 8.584 8.593 8.482 8.796 548,379 8.6486 -3.32%
2011-08-05 0 19.26 19.12 19.26 18.70 19.50 412,800 7,873,752 19.074 8.879 8.814 8.879 8.621 8.989 895,454 8.7930 -0.52%
2011-08-04 0 19.36 19.36 19.46 19.36 19.78 226,800 4,433,672 19.549 8.925 8.925 8.971 8.925 9.118 491,979 9.0119 -1.93%
2011-08-03 0 19.74 19.74 19.76 19.66 19.80 186,560 3,678,192 19.716 9.100 9.100 9.109 9.063 9.128 404,690 9.0889 0.00%
2011-08-02 0 19.74 19.74 19.98 19.68 20.15 323,583 6,457,200 19.955 9.100 9.100 9.211 9.072 9.289 701,922 9.1993 -2.03%
2011-08-01 0 20.15 20.10 20.25 20.10 20.30 125,532 2,535,263 20.196 9.289 9.266 9.335 9.266 9.358 272,306 9.3103 0.25%
2011-07-29 0 20.10 20.15 20.20 20.10 20.35 123,160 2,481,060 20.145 9.266 9.289 9.312 9.266 9.381 267,161 9.2868 -0.50%
2011-07-28 0 20.20 20.20 20.25 20.15 20.35 130,800 2,644,100 20.215 9.312 9.312 9.335 9.289 9.381 283,734 9.3189 -0.74%
2011-07-27 0 20.35 20.35 20.40 20.35 20.50 154,800 3,160,720 20.418 9.381 9.381 9.404 9.381 9.450 335,795 9.4126 -0.49%
2011-07-26 0 20.45 20.45 20.50 20.15 20.50 193,200 3,938,740 20.387 9.427 9.427 9.450 9.289 9.450 419,093 9.3982 1.49%
2011-07-25 0 20.15 20.10 20.15 19.98 20.20 161,118 3,228,400 20.037 9.289 9.266 9.289 9.211 9.312 349,500 9.2372 0.25%
2011-07-22 0 20.10 20.10 20.15 19.90 20.30 251,408 5,048,680 20.082 9.266 9.266 9.289 9.174 9.358 545,359 9.2575 -0.99%
2011-07-21 0 20.30 20.20 20.30 19.82 20.60 698,800 13,986,712 20.015 9.358 9.312 9.358 9.137 9.497 1,515,850 9.2270 1.25%
2011-07-20 0 20.05 20.00 20.05 20.00 21.50 1,845,600 37,546,100 20.344 9.243 9.220 9.243 9.220 9.911 4,003,511 9.3783 -11.09%
2011-07-19 0 22.55 22.55 22.60 22.50 22.70 105,600 2,383,780 22.574 10.40 10.40 10.42 10.37 10.46 229,070 10.406 -0.22%
2011-07-18 0 22.60 22.60 22.70 22.55 22.70 38,000 860,580 22.647 10.42 10.42 10.46 10.40 10.46 82,430 10.440 0.22%
2011-07-15 0 22.55 22.55 22.60 22.55 22.65 145,200 3,282,520 22.607 10.40 10.40 10.42 10.40 10.44 314,971 10.422 -0.66%
2011-07-14 0 22.70 22.70 22.75 22.60 22.80 71,600 1,622,780 22.665 10.46 10.46 10.49 10.42 10.51 155,316 10.448 -0.44%
2011-07-13 0 22.80 22.75 22.80 22.60 22.80 70,800 1,607,460 22.704 10.51 10.49 10.51 10.42 10.51 153,581 10.467 0.66%
2011-07-12 0 22.65 22.60 22.65 22.60 22.85 127,600 2,896,820 22.702 10.44 10.42 10.44 10.42 10.53 276,792 10.466 -1.09%
2011-07-11 0 22.90 22.85 22.90 22.85 22.90 38,537 880,763 22.855 10.56 10.53 10.56 10.53 10.56 83,595 10.536 0.22%
2011-07-08 0 22.85 22.85 22.90 22.85 23.00 71,182 1,631,591 22.921 10.53 10.53 10.56 10.53 10.60 154,409 10.567 -0.44%
2011-07-07 0 22.95 22.90 22.95 22.90 23.00 86,800 1,992,960 22.960 10.58 10.56 10.58 10.56 10.60 188,288 10.585 0.00%
2011-07-06 0 22.95 22.90 23.00 22.90 23.00 111,039 2,546,605 22.934 10.58 10.56 10.60 10.56 10.60 240,868 10.573 -0.22%
2011-07-05 0 23.00 22.90 23.00 22.90 23.00 109,856 2,522,051 22.958 10.60 10.56 10.60 10.56 10.60 238,302 10.583 0.22%
2011-07-04 0 22.95 22.90 23.00 22.90 23.00 120,400 2,761,900 22.939 10.58 10.56 10.60 10.56 10.60 261,174 10.575 0.44%
2011-06-30 0 22.85 22.80 22.85 22.70 22.85 172,400 3,931,040 22.802 10.53 10.51 10.53 10.46 10.53 373,973 10.512 0.66%
2011-06-29 0 22.70 22.65 22.70 22.60 22.70 66,000 1,496,720 22.678 10.46 10.44 10.46 10.42 10.46 143,168 10.454 0.44%
2011-06-28 0 22.60 22.60 22.65 22.60 22.80 86,800 1,969,000 22.684 10.42 10.42 10.44 10.42 10.51 188,288 10.457 -0.22%
2011-06-27 0 22.65 22.65 22.70 22.55 22.80 124,400 2,820,520 22.673 10.44 10.44 10.46 10.40 10.51 269,851 10.452 1.34%
2011-06-24 0 22.35 22.35 22.45 22.30 22.50 116,800 2,615,820 22.396 10.30 10.30 10.35 10.28 10.37 253,365 10.324 0.68%
2011-06-23 0 22.20 22.20 22.30 22.20 22.75 77,200 1,718,760 22.264 10.23 10.23 10.28 10.23 10.49 167,464 10.263 -0.22%
2011-06-22 0 22.25 22.25 22.30 22.10 22.30 178,800 3,959,120 22.143 10.26 10.26 10.28 10.19 10.28 387,856 10.208 0.68%
2011-06-21 0 22.10 22.05 22.10 21.90 22.15 130,400 2,871,120 22.018 10.19 10.16 10.19 10.10 10.21 282,866 10.150 0.91%
2011-06-20 0 21.90 21.90 22.00 21.90 22.30 330,000 7,274,700 22.045 10.10 10.10 10.14 10.10 10.28 715,842 10.162 -1.13%
2011-06-17 0 22.15 22.15 22.20 22.15 22.30 271,200 6,020,380 22.199 10.21 10.21 10.23 10.21 10.28 588,292 10.234 -0.67%
2011-06-16 0 22.30 22.30 22.35 22.30 22.45 290,360 6,486,036 22.338 10.28 10.28 10.30 10.28 10.35 629,855 10.298 -0.45%
2011-06-15 0 22.40 22.35 22.40 22.40 22.50 140,400 3,149,080 22.429 10.33 10.30 10.33 10.33 10.37 304,558 10.340 0.45%
2011-06-14 0 22.30 22.25 22.30 22.30 23.00 467,600 10,488,140 22.430 10.28 10.26 10.28 10.28 10.60 1,014,327 10.340 -0.45%
2011-06-13 0 22.40 22.40 22.50 22.40 22.55 240,450 5,401,070 22.462 10.33 10.33 10.37 10.33 10.40 521,589 10.355 -0.44%
2011-06-10 0 22.50 22.50 22.55 22.50 22.60 125,600 2,832,630 22.553 10.37 10.37 10.40 10.37 10.42 272,454 10.397 -0.22%
2011-06-09 0 22.55 22.55 22.60 22.55 22.65 192,400 4,348,040 22.599 10.40 10.40 10.42 10.40 10.44 417,358 10.418 -0.22%
2011-06-08 0 22.60 22.60 22.65 22.60 22.80 68,800 1,560,000 22.674 10.42 10.42 10.44 10.42 10.51 149,242 10.453 -0.22%
2011-06-07 0 22.65 22.65 22.70 22.60 22.80 188,400 4,271,880 22.675 10.44 10.44 10.46 10.42 10.51 408,681 10.453 -0.44%
2011-06-03 0 22.75 22.70 22.75 22.65 22.75 84,000 1,907,040 22.703 10.49 10.46 10.49 10.44 10.49 182,214 10.466 0.00%
2011-06-02 0 22.75 22.70 22.80 22.60 23.00 226,000 5,146,260 22.771 10.49 10.46 10.51 10.42 10.60 490,244 10.497 -0.44%
2011-06-01 0 22.85 22.80 22.85 22.80 22.90 204,800 4,674,580 22.825 10.53 10.51 10.53 10.51 10.56 444,256 10.522 0.22%
2011-05-31 0 22.80 22.80 22.85 22.75 22.90 128,000 2,920,460 22.816 10.51 10.51 10.53 10.49 10.56 277,660 10.518 0.22%
2011-05-30 0 22.75 22.75 22.80 22.70 22.85 171,200 3,897,060 22.763 10.49 10.49 10.51 10.46 10.53 371,370 10.494 0.22%
2011-05-27 0 22.70 22.70 22.75 22.60 22.80 140,800 3,200,040 22.728 10.46 10.46 10.49 10.42 10.51 305,426 10.477 0.67%
2011-05-26 0 22.55 22.55 22.65 22.55 23.00 157,200 3,572,100 22.723 10.40 10.40 10.44 10.40 10.60 341,001 10.475 -0.88%
2011-05-25 0 22.75 22.75 22.85 22.70 23.05 127,119 2,891,609 22.747 10.49 10.49 10.53 10.46 10.63 275,749 10.486 0.00%
2011-05-24 0 22.75 22.75 22.85 22.65 22.85 116,400 2,650,520 22.771 10.49 10.49 10.53 10.44 10.53 252,497 10.497 0.22%
2011-05-23 0 22.70 22.70 22.80 22.70 23.20 336,400 7,689,440 22.858 10.46 10.46 10.51 10.46 10.70 729,725 10.537 -2.16%
2011-05-20 0 23.20 23.10 23.20 23.00 23.20 144,400 3,331,820 23.074 10.70 10.65 10.70 10.60 10.70 313,235 10.637 0.87%
2011-05-19 0 23.00 23.05 23.10 23.00 23.10 116,400 2,684,960 23.067 10.60 10.63 10.65 10.60 10.65 252,497 10.634 0.00%
2011-05-18 0 23.00 23.00 23.05 23.00 23.10 101,600 2,338,980 23.021 10.60 10.60 10.63 10.60 10.65 220,393 10.613 0.00%
2011-05-17 0 23.00 23.00 23.05 23.00 23.20 226,722 5,221,113 23.029 10.60 10.60 10.63 10.60 10.70 491,810 10.616 -0.65%
2011-05-16 0 23.15 23.10 23.15 23.00 23.20 106,800 2,469,220 23.120 10.67 10.65 10.67 10.60 10.70 231,673 10.658 0.22%
2011-05-13 0 23.10 23.05 23.10 23.05 23.15 148,800 3,435,360 23.087 10.65 10.63 10.65 10.63 10.67 322,780 10.643 -0.22%
2011-05-12 0 23.15 23.10 23.15 23.10 23.25 112,800 2,608,780 23.127 10.67 10.65 10.67 10.65 10.72 244,688 10.662 -0.43%
2011-05-11 0 23.25 23.20 23.25 23.15 23.40 140,400 3,267,260 23.271 10.72 10.70 10.72 10.67 10.79 304,558 10.728 0.43%
2011-05-09 0 23.15 23.10 23.15 23.00 23.40 351,428 8,106,409 23.067 10.67 10.65 10.67 10.60 10.79 762,324 10.634 -1.28%
2011-05-06 0 24.50 24.45 24.50 24.35 24.55 448,627 10,984,804 24.485 10.81 10.79 10.81 10.74 10.83 1,016,745 10.804 0.00%
2011-05-05 0 24.50 24.50 24.55 24.20 24.60 296,000 7,233,860 24.439 10.81 10.81 10.83 10.68 10.85 670,839 10.783 0.20%
2011-05-04 0 24.45 24.45 24.50 24.40 24.55 229,600 5,615,400 24.457 10.79 10.79 10.81 10.77 10.83 520,354 10.792 -0.20%
2011-05-03 0 24.50 24.50 24.60 24.50 24.60 161,332 3,961,134 24.553 10.81 10.81 10.85 10.81 10.85 365,635 10.834 0.00%
2011-04-29 0 24.50 24.45 24.55 24.40 24.55 217,600 5,329,240 24.491 10.81 10.79 10.83 10.77 10.83 493,157 10.806 0.00%
2011-04-28 0 24.50 24.50 24.55 24.50 24.65 182,000 4,471,100 24.566 10.81 10.81 10.83 10.81 10.88 412,475 10.840 0.00%
2011-04-27 0 24.50 24.50 24.55 24.25 24.65 315,375 7,723,452 24.490 10.81 10.81 10.83 10.70 10.88 714,750 10.806 1.03%
2011-04-26 0 24.25 24.25 24.30 24.20 24.35 347,400 8,432,380 24.273 10.70 10.70 10.72 10.68 10.74 787,329 10.710 -0.21%
2011-04-21 0 24.30 24.25 24.30 24.15 24.30 182,000 4,410,760 24.235 10.72 10.70 10.72 10.66 10.72 412,475 10.693 0.62%
2011-04-20 0 24.15 24.10 24.15 24.00 24.20 653,200 15,743,020 24.101 10.66 10.63 10.66 10.59 10.68 1,480,379 10.634 0.62%
2011-04-19 0 24.00 24.00 24.10 23.95 24.15 745,200 17,880,940 23.995 10.59 10.59 10.63 10.57 10.66 1,688,883 10.587 0.00%
2011-04-18 0 24.00 24.00 24.10 24.00 24.15 214,800 5,170,660 24.072 10.59 10.59 10.63 10.59 10.66 486,812 10.621 0.00%
2011-04-15 0 24.00 23.95 24.00 23.95 24.10 356,400 8,549,520 23.989 10.59 10.57 10.59 10.57 10.63 807,727 10.585 0.21%
2011-04-14 0 23.95 23.95 24.00 23.95 24.10 283,264 6,795,665 23.991 10.57 10.57 10.59 10.57 10.63 641,975 10.586 -0.21%
2011-04-13 0 24.00 23.95 24.00 23.90 24.10 441,600 10,589,460 23.980 10.59 10.57 10.59 10.55 10.63 1,000,820 10.581 0.42%
2011-04-12 0 23.90 23.90 24.00 23.85 24.05 574,800 13,765,380 23.948 10.55 10.55 10.59 10.52 10.61 1,302,697 10.567 -0.83%
2011-04-11 0 24.10 24.05 24.10 24.00 24.15 324,826 7,805,498 24.030 10.63 10.61 10.63 10.59 10.66 736,169 10.603 0.63%
2011-04-08 0 23.95 23.95 24.00 23.95 24.10 407,600 9,780,420 23.995 10.57 10.57 10.59 10.57 10.63 923,764 10.588 -0.21%
2011-04-07 0 24.00 24.00 24.10 23.95 24.10 449,200 10,777,820 23.993 10.59 10.59 10.63 10.57 10.63 1,018,044 10.587 0.00%
2011-04-06 0 24.00 23.95 24.00 23.90 24.00 568,000 13,617,900 23.975 10.59 10.57 10.59 10.55 10.59 1,287,286 10.579 0.00%
2011-04-04 0 24.00 23.95 24.00 23.95 24.10 596,487 14,300,381 23.974 10.59 10.57 10.59 10.57 10.63 1,351,847 10.578 0.42%
2011-04-01 0 23.90 23.90 24.00 23.85 24.10 616,000 14,742,460 23.933 10.55 10.55 10.59 10.52 10.63 1,396,071 10.560 -0.42%
2011-03-31 0 24.00 23.95 24.00 23.95 24.10 442,018 10,607,587 23.998 10.59 10.57 10.59 10.57 10.63 1,001,767 10.589 0.00%
2011-03-30 0 24.00 23.95 24.00 23.95 24.00 525,200 12,598,220 23.987 10.59 10.57 10.59 10.57 10.59 1,190,286 10.584 -0.41%
2011-03-29 0 24.10 24.05 24.10 23.90 24.10 154,400 3,708,460 24.019 10.63 10.61 10.63 10.55 10.63 349,924 10.598 0.63%
2011-03-28 0 23.95 23.90 23.95 23.90 24.15 309,600 7,430,320 24.000 10.57 10.55 10.57 10.55 10.66 701,662 10.590 -0.21%
2011-03-25 0 24.00 23.95 24.00 23.90 24.05 378,000 9,067,706 23.989 10.59 10.57 10.59 10.55 10.61 856,680 10.585 0.21%
2011-03-24 0 23.95 23.90 24.00 23.90 24.20 405,531 9,724,984 23.981 10.57 10.55 10.59 10.55 10.68 919,075 10.581 -0.21%
2011-03-23 0 24.00 23.95 24.00 23.95 24.10 229,600 5,507,300 23.986 10.59 10.57 10.59 10.57 10.63 520,354 10.584 0.00%
2011-03-22 0 24.00 23.95 24.00 23.90 24.25 312,800 7,506,240 23.997 10.59 10.57 10.59 10.55 10.70 708,914 10.588 -0.62%
2011-03-21 0 24.15 24.10 24.15 23.75 24.20 209,600 5,031,700 24.006 10.66 10.63 10.66 10.48 10.68 475,027 10.592 1.68%
2011-03-18 0 23.75 23.70 23.75 23.70 24.00 757,600 18,024,720 23.792 10.48 10.46 10.48 10.46 10.59 1,716,986 10.498 -1.04%
2011-03-17 0 24.00 23.90 24.00 23.65 24.00 168,800 4,028,480 23.865 10.59 10.55 10.59 10.44 10.59 382,560 10.530 0.00%
2011-03-16 0 24.00 23.90 24.00 23.75 24.20 329,600 7,941,200 24.093 10.59 10.55 10.59 10.48 10.68 746,988 10.631 1.27%
2011-03-15 0 23.70 23.65 23.80 23.65 24.35 829,538 19,752,751 23.812 10.46 10.44 10.50 10.44 10.74 1,880,022 10.507 -2.07%
2011-03-14 0 24.20 24.15 24.20 23.80 24.35 427,854 10,295,340 24.063 10.68 10.66 10.68 10.50 10.74 969,666 10.617 -0.21%
2011-03-11 0 24.25 24.25 24.35 24.10 24.40 271,600 6,582,580 24.236 10.70 10.70 10.74 10.63 10.77 615,540 10.694 -0.21%
2011-03-10 0 24.30 24.25 24.30 24.25 24.45 184,000 4,485,080 24.375 10.72 10.70 10.72 10.70 10.79 417,008 10.755 -0.41%
2011-03-09 0 24.40 24.35 24.45 24.10 24.40 346,481 8,412,116 24.279 10.77 10.74 10.79 10.63 10.77 785,247 10.713 1.24%
2011-03-08 0 24.10 24.05 24.10 24.00 24.15 708,000 16,997,820 24.008 10.63 10.61 10.63 10.59 10.66 1,604,575 10.593 0.21%
2011-03-07 0 24.05 23.95 24.05 24.00 24.40 588,457 14,168,819 24.078 10.61 10.57 10.61 10.59 10.77 1,333,649 10.624 0.00%
2011-03-04 0 24.05 24.00 24.05 23.95 24.25 584,400 14,045,000 24.033 10.61 10.59 10.61 10.57 10.70 1,324,454 10.604 0.42%
2011-03-03 0 23.95 23.95 24.00 23.95 24.50 614,800 14,822,920 24.110 10.57 10.57 10.59 10.57 10.81 1,393,351 10.638 -1.03%
2011-03-02 0 24.20 24.10 24.20 23.95 24.20 502,400 12,076,300 24.037 10.68 10.63 10.68 10.57 10.68 1,138,614 10.606 0.83%
2011-03-01 0 24.00 23.95 24.00 23.95 24.50 317,094 7,609,663 23.998 10.59 10.57 10.59 10.57 10.81 718,646 10.589 0.00%
2011-02-28 0 24.00 23.95 24.00 23.95 24.20 405,200 9,724,040 23.998 10.59 10.57 10.59 10.57 10.68 918,324 10.589 0.00%
2011-02-25 0 24.00 23.95 24.00 23.80 24.05 452,400 10,835,880 23.952 10.59 10.57 10.59 10.50 10.61 1,025,296 10.569 0.42%
2011-02-24 0 23.90 23.85 23.90 23.90 24.50 503,400 12,164,830 24.165 10.55 10.52 10.55 10.55 10.81 1,140,880 10.663 -1.24%
2011-02-23 0 24.20 24.15 24.20 24.10 24.30 387,200 9,374,840 24.212 10.68 10.66 10.68 10.63 10.72 877,530 10.683 -0.21%
2011-02-22 0 24.25 24.20 24.25 24.10 24.95 700,000 17,089,380 24.413 10.70 10.68 10.70 10.63 11.01 1,586,444 10.772 -2.41%
2011-02-21 0 24.85 24.85 24.90 24.80 25.00 170,400 4,243,440 24.903 10.96 10.96 10.99 10.94 11.03 386,186 10.988 -0.40%
2011-02-18 0 24.95 24.95 25.00 24.85 25.00 114,400 2,853,480 24.943 11.01 11.01 11.03 10.96 11.03 259,270 11.006 0.40%
2011-02-17 0 24.85 24.80 24.85 24.80 25.00 200,400 4,986,840 24.884 10.96 10.94 10.96 10.94 11.03 454,176 10.980 -0.20%
2011-02-16 0 24.90 24.90 24.95 24.85 25.00 98,800 2,460,640 24.905 10.99 10.99 11.01 10.96 11.03 223,915 10.989 -0.40%
2011-02-15 0 25.00 24.80 25.00 24.75 25.05 252,000 6,262,620 24.852 11.03 10.94 11.03 10.92 11.05 571,120 10.966 0.40%
2011-02-14 0 24.90 24.85 24.90 24.80 25.10 306,400 7,627,780 24.895 10.99 10.96 10.99 10.94 11.08 694,409 10.985 -0.20%
2011-02-11 0 24.95 24.95 25.00 24.85 25.05 134,000 3,340,600 24.930 11.01 11.01 11.03 10.96 11.05 303,691 11.000 -0.20%
2011-02-10 0 25.00 24.90 25.00 24.85 25.00 245,300 6,110,364 24.910 11.03 10.99 11.03 10.96 11.03 555,935 10.991 0.00%
2011-02-09 0 25.00 24.95 25.00 24.95 25.10 272,400 6,816,540 25.024 11.03 11.01 11.03 11.01 11.08 617,353 11.042 -0.40%
2011-02-08 0 25.10 25.00 25.10 24.90 25.40 463,400 11,602,990 25.039 11.08 11.03 11.08 10.99 11.21 1,050,226 11.048 0.00%
2011-02-07 0 25.10 25.10 25.15 25.10 25.25 262,000 6,588,760 25.148 11.08 11.08 11.10 11.08 11.14 593,783 11.096 -0.20%
2011-02-02 0 25.15 25.15 25.30 25.05 25.30 234,000 5,888,560 25.165 11.10 11.10 11.16 11.05 11.16 530,326 11.104 0.00%
2011-02-01 0 25.15 25.00 25.15 24.95 25.15 259,400 6,474,730 24.960 11.10 11.03 11.10 11.01 11.10 587,891 11.013 0.20%
2011-01-31 0 25.10 25.00 25.10 25.00 25.30 435,600 10,899,220 25.021 11.08 11.03 11.08 11.03 11.16 987,221 11.040 -0.79%
2011-01-28 0 25.30 25.30 25.40 25.15 25.30 121,600 3,066,940 25.222 11.16 11.16 11.21 11.10 11.16 275,588 11.129 0.20%
2011-01-27 0 25.25 25.15 25.25 25.15 25.30 70,800 1,787,980 25.254 11.14 11.10 11.14 11.10 11.16 160,457 11.143 -0.20%
2011-01-26 0 25.30 25.25 25.30 25.15 25.30 122,000 3,076,420 25.217 11.16 11.14 11.16 11.10 11.16 276,495 11.127 -0.39%
2011-01-25 0 25.40 25.30 25.40 24.95 25.55 175,600 4,441,980 25.296 11.21 11.16 11.21 11.01 11.27 397,971 11.162 0.00%
2011-01-24 0 25.40 25.40 25.45 25.40 25.60 123,200 3,135,780 25.453 11.21 11.21 11.23 11.21 11.30 279,214 11.231 -0.39%
2011-01-21 0 25.50 25.50 25.55 25.45 25.55 112,800 2,878,580 25.519 11.25 11.25 11.27 11.23 11.27 255,644 11.260 -0.20%
2011-01-20 0 25.55 25.55 25.60 25.50 25.60 93,200 2,379,820 25.535 11.27 11.27 11.30 11.25 11.30 211,224 11.267 0.00%
2011-01-19 0 25.55 25.55 25.60 25.50 25.65 72,356 1,851,627 25.591 11.27 11.27 11.30 11.25 11.32 163,984 11.292 0.20%
2011-01-18 0 25.50 25.40 25.50 25.45 25.65 173,200 4,420,900 25.525 11.25 11.21 11.25 11.23 11.32 392,532 11.263 -0.39%
2011-01-17 0 25.60 25.55 25.75 25.50 25.75 76,000 1,946,100 25.607 11.30 11.27 11.36 11.25 11.36 172,242 11.299 0.00%
2011-01-14 0 25.60 25.55 25.60 25.50 25.65 85,600 2,190,340 25.588 11.30 11.27 11.30 11.25 11.32 193,999 11.290 0.20%
2011-01-13 0 25.55 25.50 25.55 25.45 25.65 297,200 7,581,760 25.511 11.27 11.25 11.27 11.23 11.32 673,559 11.256 -0.20%
2011-01-12 0 25.60 25.55 25.60 25.50 25.75 182,400 4,669,580 25.601 11.30 11.27 11.30 11.25 11.36 413,382 11.296 -0.19%
2011-01-11 0 25.65 25.55 25.65 25.55 25.70 231,600 5,933,840 25.621 11.32 11.27 11.32 11.27 11.34 524,886 11.305 0.20%
2011-01-10 0 25.60 25.55 25.60 25.60 25.70 100,000 2,563,840 25.638 11.30 11.27 11.30 11.30 11.34 226,635 11.313 -0.19%
2011-01-07 0 25.65 25.60 25.65 25.60 25.70 63,200 1,621,220 25.652 11.32 11.30 11.32 11.30 11.34 143,233 11.319 0.00%
2011-01-06 0 25.65 25.55 25.65 25.45 25.65 203,200 5,183,870 25.511 11.32 11.27 11.32 11.23 11.32 460,522 11.257 0.39%
2011-01-05 0 25.55 25.50 25.55 25.45 25.60 110,400 2,815,486 25.503 11.27 11.25 11.27 11.23 11.30 250,205 11.253 0.39%
2011-01-04 0 25.45 25.40 25.50 25.40 25.50 96,800 2,460,180 25.415 11.23 11.21 11.25 11.21 11.25 219,383 11.214 -0.20%
2011-01-03 0 25.50 25.40 25.50 25.30 25.50 89,200 2,266,520 25.409 11.25 11.21 11.25 11.16 11.25 202,158 11.212 0.20%
2010-12-31 0 25.45 25.40 25.45 25.40 25.55 28,400 722,860 25.453 11.23 11.21 11.23 11.21 11.27 64,364 11.231 0.20%
2010-12-30 0 25.40 25.40 25.45 25.35 25.50 38,000 966,620 25.437 11.21 11.21 11.23 11.19 11.25 86,121 11.224 0.20%
2010-12-29 0 25.35 25.30 25.35 25.20 25.45 76,400 1,936,700 25.349 11.19 11.16 11.19 11.12 11.23 173,149 11.185 0.40%
2010-12-28 0 25.25 25.15 25.25 25.10 25.25 123,600 3,109,720 25.160 11.14 11.10 11.14 11.08 11.14 280,121 11.101 0.00%
2010-12-24 0 25.25 25.15 25.25 25.10 25.25 68,800 1,733,640 25.198 11.14 11.10 11.14 11.08 11.14 155,925 11.118 0.40%
2010-12-23 0 25.15 25.15 25.20 25.15 25.25 100,800 2,539,820 25.197 11.10 11.10 11.12 11.10 11.14 228,448 11.118 0.20%
2010-12-22 0 25.10 25.15 25.20 25.10 25.25 25,200 633,920 25.156 11.08 11.10 11.12 11.08 11.14 57,112 11.100 0.00%
2010-12-21 0 25.10 25.10 25.20 25.00 25.20 49,770 1,249,156 25.099 11.08 11.08 11.12 11.03 11.12 112,796 11.074 0.20%
2010-12-20 0 25.05 25.05 25.10 24.95 25.15 80,400 2,012,700 25.034 11.05 11.05 11.08 11.01 11.10 182,214 11.046 0.20%
2010-12-17 0 25.00 25.00 25.15 24.95 25.25 345,600 8,644,820 25.014 11.03 11.03 11.10 11.01 11.14 783,250 11.037 -0.40%
2010-12-16 0 25.10 25.10 25.20 25.05 25.25 58,400 1,466,300 25.108 11.08 11.08 11.12 11.05 11.14 132,355 11.079 -0.40%
2010-12-15 0 25.20 25.10 25.20 25.10 25.40 103,600 2,613,900 25.231 11.12 11.08 11.12 11.08 11.21 234,794 11.133 0.20%
2010-12-14 0 25.15 25.15 25.25 25.05 25.25 150,848 3,789,733 25.123 11.10 11.10 11.14 11.05 11.14 341,874 11.085 -0.40%
2010-12-13 0 25.25 25.10 25.25 25.05 25.25 74,460 1,869,774 25.111 11.14 11.08 11.14 11.05 11.14 168,752 11.080 0.60%
2010-12-10 0 25.10 25.05 25.15 25.00 25.20 96,000 2,406,660 25.069 11.08 11.05 11.10 11.03 11.12 217,569 11.062 0.00%
2010-12-09 0 25.10 25.10 25.15 25.05 25.20 66,000 1,657,820 25.118 11.08 11.08 11.10 11.05 11.12 149,579 11.083 0.20%
2010-12-08 0 25.05 25.05 25.10 25.00 25.25 153,600 3,851,940 25.078 11.05 11.05 11.08 11.03 11.14 348,111 11.065 -0.40%
2010-12-07 0 25.15 25.05 25.15 25.00 25.30 395,710 9,934,110 25.105 11.10 11.05 11.10 11.03 11.16 896,817 11.077 -0.40%
2010-12-06 0 25.25 25.20 25.25 25.20 25.45 333,948 8,439,595 25.272 11.14 11.12 11.14 11.12 11.23 756,843 11.151 -0.39%
2010-12-03 0 25.35 25.30 25.35 25.25 25.45 108,800 2,755,400 25.325 11.19 11.16 11.19 11.14 11.23 246,579 11.175 -0.20%
2010-12-02 0 25.40 25.35 25.45 25.25 25.50 146,800 3,729,260 25.404 11.21 11.19 11.23 11.14 11.25 332,700 11.209 0.00%
2010-12-01 0 25.40 25.40 25.45 25.20 25.60 89,978 2,282,826 25.371 11.21 11.21 11.23 11.12 11.30 203,922 11.195 -0.20%
2010-11-30 0 25.45 25.45 25.50 25.15 25.50 70,800 1,798,140 25.397 11.23 11.23 11.25 11.10 11.25 160,457 11.206 0.99%
2010-11-29 0 25.20 25.20 25.30 25.10 25.30 76,400 1,926,360 25.214 11.12 11.12 11.16 11.08 11.16 173,149 11.125 0.00%
2010-11-26 0 25.20 25.20 25.25 25.10 25.35 51,600 1,302,320 25.239 11.12 11.12 11.14 11.08 11.19 116,944 11.136 0.00%
2010-11-25 0 25.20 25.20 25.25 25.05 25.35 95,543 2,403,815 25.160 11.12 11.12 11.14 11.05 11.19 216,534 11.101 0.20%
2010-11-24 0 25.15 25.15 25.20 25.00 25.25 110,000 2,761,780 25.107 11.10 11.10 11.12 11.03 11.14 249,298 11.078 0.20%
2010-11-23 0 25.10 25.00 25.10 25.00 25.20 171,200 4,289,400 25.055 11.08 11.03 11.08 11.03 11.12 387,999 11.055 0.00%
2010-11-22 0 25.10 25.10 25.25 25.00 25.25 149,446 3,750,834 25.098 11.08 11.08 11.14 11.03 11.14 338,697 11.074 -0.59%
2010-11-19 0 25.25 25.25 25.30 25.20 25.55 49,200 1,244,240 25.289 11.14 11.14 11.16 11.12 11.27 111,504 11.159 -0.59%
2010-11-18 0 25.40 25.40 25.45 25.05 25.50 102,415 2,585,314 25.244 11.21 11.21 11.23 11.05 11.25 232,108 11.138 1.40%
2010-11-17 0 25.05 25.05 25.20 25.05 25.25 132,400 3,325,220 25.115 11.05 11.05 11.12 11.05 11.14 300,065 11.082 -0.20%
2010-11-16 0 25.10 25.10 25.25 25.05 25.45 129,600 3,265,100 25.194 11.08 11.08 11.14 11.05 11.23 293,719 11.116 -0.20%
2010-11-15 0 25.15 25.15 25.20 25.05 25.25 104,000 2,621,260 25.204 11.10 11.10 11.12 11.05 11.14 235,700 11.121 -0.40%
2010-11-12 0 25.25 25.25 25.35 25.20 25.65 223,600 5,687,780 25.437 11.14 11.14 11.19 11.12 11.32 506,756 11.224 -0.79%
2010-11-11 0 25.45 25.45 25.60 24.20 25.60 212,000 5,387,660 25.413 11.23 11.23 11.30 10.68 11.30 480,466 11.213 -0.39%
2010-11-10 0 25.55 25.45 25.60 25.40 25.60 108,400 2,765,320 25.510 11.27 11.23 11.30 11.21 11.30 245,672 11.256 0.20%
2010-11-09 0 25.50 25.50 25.60 25.35 25.70 155,471 3,970,476 25.538 11.25 11.25 11.30 11.19 11.34 352,351 11.269 -0.39%
2010-11-08 0 25.60 25.50 25.60 25.40 25.65 176,400 4,503,000 25.527 11.30 11.25 11.30 11.21 11.32 399,784 11.264 0.20%
2010-11-05 0 25.55 25.50 25.55 25.50 25.80 223,079 5,719,857 25.640 11.27 11.25 11.27 11.25 11.38 505,575 11.314 0.39%
2010-11-04 0 25.45 25.45 25.50 25.40 25.65 118,062 3,010,126 25.496 11.23 11.23 11.25 11.21 11.32 267,570 11.250 0.20%
2010-11-03 0 25.40 25.40 25.50 25.20 25.50 178,268 4,525,655 25.387 11.21 11.21 11.25 11.12 11.25 404,017 11.202 0.40%
2010-11-02 0 25.30 25.30 25.35 25.15 25.35 81,830 2,069,553 25.291 11.16 11.16 11.19 11.10 11.19 185,455 11.159 0.60%
2010-11-01 0 25.15 25.15 25.20 25.05 25.80 81,800 2,068,380 25.286 11.10 11.10 11.12 11.05 11.38 185,387 11.157 0.20%
2010-10-29 0 25.10 25.10 25.20 25.10 25.25 48,400 1,218,140 25.168 11.08 11.08 11.12 11.08 11.14 109,691 11.105 -0.99%
2010-10-28 0 25.35 25.20 25.35 25.20 25.40 80,400 2,035,600 25.318 11.19 11.12 11.19 11.12 11.21 182,214 11.171 0.20%
2010-10-27 0 25.30 25.20 25.30 25.25 25.65 56,000 1,419,020 25.340 11.16 11.12 11.16 11.14 11.32 126,916 11.181 0.60%
2010-10-26 0 25.15 25.15 25.30 25.10 25.40 49,600 1,251,420 25.230 11.10 11.10 11.16 11.08 11.21 112,411 11.133 0.20%
2010-10-25 0 25.10 25.10 25.30 25.05 25.30 98,400 2,473,980 25.142 11.08 11.08 11.16 11.05 11.16 223,009 11.094 0.00%
2010-10-22 0 25.10 25.10 25.15 25.05 25.25 84,800 2,132,760 25.150 11.08 11.08 11.10 11.05 11.14 192,186 11.097 -0.40%
2010-10-21 0 25.20 25.20 25.30 25.00 25.25 78,800 1,983,020 25.165 11.12 11.12 11.16 11.03 11.14 178,588 11.104 0.00%
2010-10-20 0 25.20 25.20 25.30 25.00 25.35 114,500 2,880,340 25.156 11.12 11.12 11.16 11.03 11.19 259,497 11.100 -0.59%
2010-10-19 0 25.35 25.35 25.60 25.35 25.60 93,200 2,372,820 25.459 11.19 11.19 11.30 11.19 11.30 211,224 11.234 -0.78%
2010-10-18 0 25.55 25.55 25.60 25.00 25.65 137,600 3,499,240 25.431 11.27 11.27 11.30 11.03 11.32 311,850 11.221 -0.20%
2010-10-15 0 25.60 25.60 25.70 25.60 26.00 190,800 4,918,806 25.780 11.30 11.30 11.34 11.30 11.47 432,419 11.375 -1.54%
2010-10-14 0 26.00 25.95 26.00 25.55 26.00 369,600 9,546,160 25.828 11.47 11.45 11.47 11.27 11.47 837,642 11.396 2.36%
2010-10-13 0 25.40 25.30 25.40 24.80 25.50 346,800 8,737,800 25.196 11.21 11.16 11.21 10.94 11.25 785,970 11.117 2.42%
2010-10-12 0 24.80 24.75 24.80 24.65 24.80 137,600 3,401,480 24.720 10.94 10.92 10.94 10.88 10.94 311,850 10.907 0.40%
2010-10-11 0 24.70 24.60 24.70 24.60 24.70 201,942 4,984,680 24.684 10.90 10.85 10.90 10.85 10.90 457,671 10.891 0.41%
2010-10-08 0 24.60 24.50 24.60 24.55 24.70 188,500 4,639,030 24.610 10.85 10.81 10.85 10.83 10.90 427,207 10.859 -0.40%
2010-10-07 0 24.70 24.60 24.70 24.55 24.70 158,300 3,895,440 24.608 10.90 10.85 10.90 10.83 10.90 358,763 10.858 0.00%
2010-10-06 0 24.70 24.65 24.70 24.60 24.70 115,600 2,850,380 24.657 10.90 10.88 10.90 10.85 10.90 261,990 10.880 0.41%
2010-10-05 0 24.60 24.55 24.65 24.55 24.70 68,400 1,683,320 24.610 10.85 10.83 10.88 10.83 10.90 155,018 10.859 0.00%
2010-10-04 0 24.60 24.60 24.65 24.50 24.60 199,247 4,892,622 24.556 10.85 10.85 10.88 10.81 10.85 451,563 10.835 0.00%
2010-09-30 0 24.90 24.90 24.95 24.80 24.95 257,200 6,400,200 24.884 10.85 10.85 10.88 10.81 10.88 590,013 10.848 0.40%
2010-09-29 0 24.80 24.80 24.90 24.75 25.00 145,281 3,613,993 24.876 10.81 10.81 10.85 10.79 10.90 333,273 10.844 0.20%
2010-09-28 0 24.75 24.70 24.75 24.75 24.90 164,000 4,070,420 24.820 10.79 10.77 10.79 10.79 10.85 376,214 10.819 -0.40%
2010-09-27 0 24.85 24.80 24.85 24.75 24.90 204,800 5,087,420 24.841 10.83 10.81 10.83 10.79 10.85 469,809 10.829 0.61%
2010-09-24 0 24.70 24.65 24.70 24.65 25.00 166,400 4,118,760 24.752 10.77 10.75 10.77 10.75 10.90 381,719 10.790 -0.60%
2010-09-22 0 24.85 24.80 24.85 24.75 24.95 253,200 6,294,060 24.858 10.83 10.81 10.83 10.79 10.88 580,837 10.836 0.40%
2010-09-21 0 24.75 24.65 24.75 24.55 24.75 163,354 4,019,498 24.606 10.79 10.75 10.79 10.70 10.79 374,732 10.726 1.02%
2010-09-20 0 24.50 24.45 24.50 24.30 24.60 200,200 4,898,880 24.470 10.68 10.66 10.68 10.59 10.72 459,256 10.667 0.62%
2010-09-17 0 24.35 24.35 24.40 24.05 24.35 624,800 15,089,660 24.151 10.61 10.61 10.64 10.48 10.61 1,433,283 10.528 1.67%
2010-09-16 0 23.95 23.95 24.00 23.95 24.60 1,269,200 30,535,480 24.059 10.44 10.44 10.46 10.44 10.72 2,911,528 10.488 -0.21%
2010-09-15 0 24.00 23.95 24.00 24.00 24.70 406,400 9,832,200 24.193 10.46 10.44 10.46 10.46 10.77 932,276 10.546 0.00%
2010-09-14 0 24.00 23.95 24.00 23.95 24.10 99,200 2,381,220 24.004 10.46 10.44 10.46 10.44 10.51 227,564 10.464 0.00%
2010-09-13 0 24.00 23.95 24.00 24.00 24.05 300,000 7,200,100 24.000 10.46 10.44 10.46 10.46 10.48 688,196 10.462 0.21%
2010-09-10 0 23.95 23.90 24.00 23.95 24.10 131,600 3,157,380 23.992 10.44 10.42 10.46 10.44 10.51 301,889 10.459 0.00%
2010-09-09 0 23.95 23.95 24.00 23.95 24.10 192,400 4,616,520 23.994 10.44 10.44 10.46 10.44 10.51 441,363 10.460 -0.21%
2010-09-08 0 24.00 23.95 24.00 23.90 24.00 171,600 4,117,260 23.993 10.46 10.44 10.46 10.42 10.46 393,648 10.459 0.00%
2010-09-07 0 24.00 23.95 24.10 23.95 24.20 319,600 7,674,100 24.012 10.46 10.44 10.51 10.44 10.55 733,158 10.467 0.00%
2010-09-06 0 24.00 23.95 24.00 23.65 24.10 149,600 3,589,860 23.996 10.46 10.44 10.46 10.31 10.51 343,180 10.461 0.00%
2010-09-03 0 24.00 23.95 24.00 23.85 24.00 56,800 1,361,200 23.965 10.46 10.44 10.46 10.40 10.46 130,298 10.447 0.00%
2010-09-02 0 24.00 23.95 24.15 24.00 24.20 120,000 2,888,280 24.069 10.46 10.44 10.53 10.46 10.55 275,278 10.492 0.00%
2010-09-01 0 24.00 23.95 24.00 23.60 24.40 52,800 1,261,360 23.889 10.46 10.44 10.46 10.29 10.64 121,123 10.414 1.69%
2010-08-31 0 23.60 23.55 23.60 23.50 24.20 167,800 3,994,710 23.806 10.29 10.27 10.29 10.24 10.55 384,931 10.378 -1.67%
2010-08-30 0 24.00 24.00 24.30 23.50 24.60 278,800 6,657,960 23.881 10.46 10.46 10.59 10.24 10.72 639,564 10.410 -2.04%
2010-08-27 0 24.50 24.50 24.60 24.35 24.50 264,800 6,496,597 24.534 10.68 10.68 10.72 10.61 10.68 607,448 10.695 -0.41%
2010-08-26 0 24.60 24.55 24.60 24.50 24.70 22,000 539,960 24.544 10.72 10.70 10.72 10.68 10.77 50,468 10.699 -0.61%
2010-08-25 0 24.75 24.50 24.90 24.45 24.75 96,000 2,356,920 24.551 10.79 10.68 10.85 10.66 10.79 220,223 10.702 0.81%
2010-08-24 0 24.55 24.55 24.60 24.50 24.75 61,600 1,512,540 24.554 10.70 10.70 10.72 10.68 10.79 141,310 10.704 0.00%
2010-08-23 0 24.55 24.55 24.60 24.45 24.70 96,800 2,373,940 24.524 10.70 10.70 10.72 10.66 10.77 222,058 10.691 0.20%
2010-08-20 0 24.50 24.40 24.50 24.00 25.00 256,000 6,253,700 24.429 10.68 10.64 10.68 10.46 10.90 587,261 10.649 -2.00%
2010-08-19 0 25.00 25.05 25.10 24.95 25.05 98,800 2,469,260 24.993 10.90 10.92 10.94 10.88 10.92 226,646 10.895 0.20%
2010-08-18 0 24.95 24.90 25.00 24.95 25.10 83,755 2,094,089 25.003 10.88 10.85 10.90 10.88 10.94 192,133 10.899 0.00%
2010-08-17 0 24.95 24.95 25.00 24.95 25.05 41,600 1,038,940 24.975 10.88 10.88 10.90 10.88 10.92 95,430 10.887 0.00%
2010-08-16 0 24.95 24.90 24.95 24.90 25.40 47,200 1,182,580 25.055 10.88 10.85 10.88 10.85 11.07 108,276 10.922 0.60%
2010-08-13 0 24.80 24.75 24.80 24.75 24.85 60,000 1,487,300 24.788 10.81 10.79 10.81 10.79 10.83 137,639 10.806 0.00%
2010-08-12 0 24.80 24.75 24.90 24.40 25.00 51,082 1,263,385 24.732 10.81 10.79 10.85 10.64 10.90 117,181 10.781 0.40%
2010-08-11 0 24.70 24.70 24.85 24.70 25.00 74,000 1,842,220 24.895 10.77 10.77 10.83 10.77 10.90 169,755 10.852 -1.20%
2010-08-10 0 25.00 25.00 25.05 24.90 25.15 142,193 3,556,087 25.009 10.90 10.90 10.92 10.85 10.96 326,189 10.902 0.81%
2010-08-09 0 24.80 24.80 24.85 24.50 24.90 170,200 4,218,230 24.784 10.81 10.81 10.83 10.68 10.85 390,437 10.804 0.00%
2010-08-06 0 24.80 24.75 24.80 24.75 24.85 140,400 3,482,260 24.802 10.81 10.79 10.81 10.79 10.83 322,076 10.812 0.40%
2010-08-05 0 24.70 24.70 24.85 24.40 24.85 41,200 1,019,660 24.749 10.77 10.77 10.83 10.64 10.83 94,512 10.789 1.23%
2010-08-04 0 24.40 24.40 24.50 24.30 24.50 38,000 927,900 24.418 10.64 10.64 10.68 10.59 10.68 87,172 10.645 0.41%
2010-08-03 0 24.30 24.25 24.30 24.20 24.80 77,848 1,910,382 24.540 10.59 10.57 10.59 10.55 10.81 178,582 10.697 -0.82%
2010-08-02 0 24.50 24.45 24.50 24.40 25.00 83,400 2,052,940 24.616 10.68 10.66 10.68 10.64 10.90 191,319 10.730 1.24%
2010-07-30 0 24.20 24.20 24.25 24.10 24.40 53,058 1,285,871 24.235 10.55 10.55 10.57 10.51 10.64 121,714 10.565 -0.41%
2010-07-29 0 24.30 24.30 24.35 23.65 24.35 88,000 2,108,460 23.960 10.59 10.59 10.61 10.31 10.61 201,871 10.445 2.53%
2010-07-28 0 23.70 23.70 23.85 23.60 23.85 40,400 959,440 23.749 10.33 10.33 10.40 10.29 10.40 92,677 10.353 0.00%
2010-07-27 0 23.70 23.60 23.70 23.60 23.80 29,396 696,336 23.688 10.33 10.29 10.33 10.29 10.37 67,434 10.326 -0.21%
2010-07-26 0 23.75 23.55 23.75 23.55 23.80 66,670 1,576,018 23.639 10.35 10.27 10.35 10.27 10.37 152,940 10.305 0.64%
2010-07-23 0 23.60 23.60 23.65 23.60 23.85 70,000 1,659,100 23.701 10.29 10.29 10.31 10.29 10.40 160,579 10.332 0.21%
2010-07-22 0 23.55 23.50 23.55 23.35 23.55 35,600 837,620 23.529 10.27 10.24 10.27 10.18 10.27 81,666 10.257 0.86%
2010-07-21 0 23.35 23.30 23.40 23.30 23.50 17,600 411,580 23.385 10.18 10.16 10.20 10.16 10.24 40,374 10.194 0.21%
2010-07-20 0 23.30 23.25 23.30 23.30 23.60 118,400 2,769,780 23.393 10.16 10.14 10.16 10.16 10.29 271,608 10.198 -0.43%
2010-07-19 0 23.40 23.35 23.40 23.35 23.60 631,200 14,877,790 23.571 10.20 10.18 10.20 10.18 10.29 1,447,965 10.275 -0.85%
2010-07-16 0 23.60 23.60 23.65 23.50 23.65 66,940 1,578,528 23.581 10.29 10.29 10.31 10.24 10.31 153,559 10.280 0.43%
2010-07-15 0 23.50 23.50 23.55 23.50 23.90 50,800 1,201,400 23.650 10.24 10.24 10.27 10.24 10.42 116,535 10.309 -1.05%
2010-07-14 0 23.75 23.65 23.75 23.65 23.80 39,200 930,600 23.740 10.35 10.31 10.35 10.31 10.37 89,924 10.349 0.64%
2010-07-13 0 23.60 23.60 23.65 23.35 23.65 62,400 1,466,680 23.504 10.29 10.29 10.31 10.18 10.31 143,145 10.246 0.00%
2010-07-12 0 23.60 23.60 23.65 23.60 23.85 39,200 930,180 23.729 10.29 10.29 10.31 10.29 10.40 89,924 10.344 0.00%
2010-07-09 0 23.60 23.60 23.70 23.25 23.70 74,885 1,755,996 23.449 10.29 10.29 10.33 10.14 10.33 171,785 10.222 1.51%
2010-07-08 0 23.25 23.25 23.30 23.00 23.30 81,200 1,887,460 23.245 10.14 10.14 10.16 10.03 10.16 186,272 10.133 0.87%
2010-07-07 0 23.05 23.05 23.15 23.05 23.20 94,618 2,191,550 23.162 10.05 10.05 10.09 10.05 10.11 217,052 10.097 -0.43%
2010-07-06 0 23.15 23.15 23.20 22.80 23.25 1,866,800 42,438,591 22.733 10.09 10.09 10.11 9.939 10.14 4,282,415 9.9100 2.43%
2010-07-05 0 22.60 22.60 22.85 22.60 22.80 30,800 699,040 22.696 9.852 9.852 9.961 9.852 9.939 70,655 9.8937 0.44%
2010-07-02 0 22.50 22.50 22.60 22.40 22.70 84,800 1,908,600 22.507 9.808 9.808 9.852 9.765 9.895 194,530 9.8113 -0.22%
2010-06-30 0 22.55 22.55 22.70 22.20 22.90 356,583 8,032,781 22.527 9.830 9.830 9.895 9.677 9.983 817,997 9.8201 0.00%
2010-06-29 0 22.55 22.55 22.65 22.50 22.80 105,600 2,392,980 22.661 9.830 9.830 9.874 9.808 9.939 242,245 9.8783 0.22%
2010-06-28 0 22.50 22.50 22.60 22.45 22.70 88,082 1,985,477 22.541 9.808 9.808 9.852 9.786 9.895 202,059 9.8262 0.22%
2010-06-25 0 22.45 22.45 22.55 22.40 22.65 256,400 5,774,140 22.520 9.786 9.786 9.830 9.765 9.874 588,178 9.8170 -0.88%
2010-06-24 0 22.65 22.60 22.65 22.60 22.75 80,800 1,830,960 22.660 9.874 9.852 9.874 9.852 9.917 185,354 9.8782 0.22%
2010-06-23 0 22.60 22.55 22.60 22.55 22.90 147,242 3,336,202 22.658 9.852 9.830 9.852 9.830 9.983 337,771 9.8771 -0.66%
2010-06-22 0 22.75 22.70 22.75 22.60 22.90 82,400 1,872,420 22.724 9.917 9.895 9.917 9.852 9.983 189,025 9.9057 -1.09%
2010-06-21 0 23.00 22.90 23.00 22.70 23.10 114,000 2,616,040 22.948 10.03 9.983 10.03 9.895 10.07 261,515 10.003 2.00%
2010-06-18 0 22.55 22.50 22.60 22.50 22.75 177,600 4,011,000 22.584 9.830 9.808 9.852 9.808 9.917 407,412 9.8451 0.00%
2010-06-17 0 22.55 22.50 22.55 22.50 22.70 194,800 4,399,860 22.587 9.830 9.808 9.830 9.808 9.895 446,869 9.8460 -0.66%
2010-06-15 0 22.70 22.65 22.70 22.70 23.00 84,222 1,913,567 22.721 9.895 9.874 9.895 9.895 10.03 193,204 9.9044 0.00%
2010-06-14 0 22.70 22.65 22.70 22.65 22.75 102,800 2,333,960 22.704 9.895 9.874 9.895 9.874 9.917 235,822 9.8971 0.89%
2010-06-11 0 22.50 22.50 23.10 22.50 23.00 86,600 1,971,240 22.763 9.808 9.808 10.07 9.808 10.03 198,659 9.9227 -1.10%
2010-06-10 0 22.75 22.75 22.80 22.70 23.00 62,251 1,422,295 22.848 9.917 9.917 9.939 9.895 10.03 142,803 9.9598 -0.22%
2010-06-09 0 22.80 22.80 22.90 22.50 22.95 59,600 1,358,000 22.785 9.939 9.939 9.983 9.808 10.00 136,722 9.9326 1.56%
2010-06-08 0 22.45 22.45 22.50 22.45 22.50 127,200 2,861,420 22.495 9.786 9.786 9.808 9.786 9.808 291,795 9.8063 0.22%
2010-06-07 0 22.40 22.35 22.40 22.30 22.85 82,800 1,854,400 22.396 9.765 9.743 9.765 9.721 9.961 189,942 9.7630 -0.67%
2010-06-04 0 22.55 22.55 22.60 22.40 22.60 50,000 1,127,300 22.546 9.830 9.830 9.852 9.765 9.852 114,699 9.8283 0.00%
2010-06-03 0 22.55 22.55 22.70 22.55 22.75 26,180 592,263 22.623 9.830 9.830 9.895 9.830 9.917 60,057 9.8618 0.00%
2010-06-02 0 22.55 22.50 22.55 22.30 22.95 45,200 1,016,740 22.494 9.830 9.808 9.830 9.721 10.00 103,688 9.8057 1.12%
2010-06-01 0 22.30 22.30 22.35 22.20 22.65 59,600 1,338,340 22.455 9.721 9.721 9.743 9.677 9.874 136,722 9.7888 -0.89%
2010-05-31 0 22.50 22.50 22.55 22.50 22.70 86,050 1,945,938 22.614 9.808 9.808 9.830 9.808 9.895 197,398 9.8580 0.00%
2010-05-28 0 22.50 22.45 22.50 22.40 22.80 164,396 3,701,613 22.516 9.808 9.786 9.808 9.765 9.939 377,122 9.8154 0.67%
2010-05-27 0 22.35 22.35 22.45 21.50 22.60 114,800 2,553,240 22.241 9.743 9.743 9.786 9.372 9.852 263,350 9.6952 0.22%
2010-05-26 0 22.30 22.20 22.25 22.25 22.55 167,722 3,762,131 22.431 9.721 9.677 9.699 9.699 9.830 384,752 9.7781 -1.33%
2010-05-25 0 22.60 22.50 22.60 22.50 22.90 92,100 2,089,630 22.689 9.852 9.808 9.852 9.808 9.983 211,276 9.8905 -2.16%
2010-05-24 0 23.10 23.00 23.15 22.80 23.95 144,272 3,362,429 23.306 10.07 10.03 10.09 9.939 10.44 330,958 10.160 1.09%
2010-05-20 0 22.85 22.55 22.85 22.50 23.00 121,200 2,749,520 22.686 9.961 9.830 9.961 9.808 10.03 278,031 9.8892 1.33%
2010-05-19 0 22.55 22.55 22.65 22.50 22.70 46,400 1,048,360 22.594 9.830 9.830 9.874 9.808 9.895 106,441 9.8492 -0.44%
2010-05-18 0 22.65 22.60 22.85 22.60 23.00 163,270 3,704,235 22.688 9.874 9.852 9.961 9.852 10.03 374,539 9.8901 -0.66%
2010-05-17 0 22.80 22.80 22.85 22.80 23.45 165,600 3,801,700 22.957 9.939 9.939 9.961 9.939 10.22 379,884 10.008 -2.77%
2010-05-14 0 23.45 23.40 23.45 23.40 23.50 62,800 1,471,920 23.438 10.22 10.20 10.22 10.20 10.24 144,062 10.217 -0.21%
2010-05-13 0 23.50 23.40 23.50 23.20 23.70 108,478 2,548,430 23.493 10.24 10.20 10.24 10.11 10.33 248,847 10.241 0.43%
2010-05-12 0 23.40 23.40 23.50 23.30 23.90 78,120 1,843,240 23.595 10.20 10.20 10.24 10.16 10.42 179,206 10.286 -2.50%
2010-05-11 0 24.00 23.75 24.00 23.70 24.10 90,800 2,174,960 23.953 10.46 10.35 10.46 10.33 10.51 208,294 10.442 0.42%
2010-05-10 0 23.90 23.90 24.00 23.10 24.65 200,400 4,783,140 23.868 10.42 10.42 10.46 10.07 10.75 459,715 10.405 -3.04%
2010-05-07 0 26.70 26.65 26.70 26.65 27.05 399,790 10,712,888 26.796 10.75 10.73 10.75 10.73 10.89 993,384 10.784 -1.11%
2010-05-06 0 27.00 26.90 27.00 26.50 27.20 340,800 9,179,720 26.936 10.87 10.83 10.87 10.66 10.95 846,808 10.840 0.00%
2010-05-05 0 27.00 26.95 27.00 26.90 27.20 326,450 8,814,720 27.002 10.87 10.85 10.87 10.83 10.95 811,151 10.867 -0.74%
2010-05-04 0 27.20 27.15 27.20 27.10 27.70 255,463 6,963,661 27.259 10.95 10.93 10.95 10.91 11.15 634,765 10.970 -1.27%
2010-05-03 0 27.55 27.50 27.55 27.30 27.80 205,200 5,646,200 27.516 11.09 11.07 11.09 10.99 11.19 509,874 11.074 0.18%
2010-04-30 0 27.50 27.45 27.50 27.30 27.80 221,200 6,071,480 27.448 11.07 11.05 11.07 10.99 11.19 549,630 11.046 -0.36%
2010-04-29 0 27.60 27.50 27.60 27.00 28.10 226,400 6,243,500 27.577 11.11 11.07 11.11 10.87 11.31 562,551 11.099 -1.78%
2010-04-28 0 28.10 28.05 28.10 28.00 28.40 283,000 7,948,260 28.086 11.31 11.29 11.31 11.27 11.43 703,188 11.303 -1.75%
2010-04-27 0 28.60 28.55 28.60 28.50 28.90 349,200 10,008,460 28.661 11.51 11.49 11.51 11.47 11.63 867,680 11.535 -1.38%
2010-04-26 0 29.00 28.95 29.00 28.65 29.10 761,103 21,850,542 28.709 11.67 11.65 11.67 11.53 11.71 1,891,162 11.554 1.22%
2010-04-23 0 28.65 28.65 28.75 28.60 28.90 102,400 2,945,520 28.765 11.53 11.53 11.57 11.51 11.63 254,440 11.576 -0.35%
2010-04-22 0 28.75 28.65 28.80 28.45 28.80 133,200 3,825,220 28.718 11.57 11.53 11.59 11.45 11.59 330,971 11.558 0.88%
2010-04-21 0 28.50 28.50 28.70 28.50 28.80 180,800 5,181,440 28.658 11.47 11.47 11.55 11.47 11.59 449,245 11.534 0.00%
2010-04-20 0 28.50 28.45 28.55 28.35 28.55 157,733 4,488,177 28.454 11.47 11.45 11.49 11.41 11.49 391,929 11.451 0.88%
2010-04-19 0 28.25 28.20 28.25 28.00 28.30 104,400 2,944,640 28.205 11.37 11.35 11.37 11.27 11.39 259,409 11.351 -0.53%
2010-04-16 0 28.40 28.30 28.40 27.90 28.40 127,600 3,606,080 28.261 11.43 11.39 11.43 11.23 11.43 317,056 11.374 0.18%
2010-04-15 0 28.35 28.30 28.35 27.95 28.40 116,800 3,307,080 28.314 11.41 11.39 11.41 11.25 11.43 290,221 11.395 1.61%
2010-04-14 0 27.90 27.95 28.20 27.90 28.45 187,600 5,271,920 28.102 11.23 11.25 11.35 11.23 11.45 466,142 11.310 0.00%
2010-04-13 0 27.90 27.70 27.90 27.70 27.95 100,000 2,785,540 27.855 11.23 11.15 11.23 11.15 11.25 248,476 11.210 0.00%
2010-04-12 0 27.90 27.80 27.90 27.60 28.00 76,800 2,141,380 27.883 11.23 11.19 11.23 11.11 11.27 190,830 11.221 0.72%
2010-04-09 0 27.70 27.60 27.70 27.50 27.75 63,200 1,744,460 27.602 11.15 11.11 11.15 11.07 11.17 157,037 11.109 1.28%
2010-04-08 0 27.35 27.35 27.40 27.25 27.45 106,800 2,916,120 27.304 11.01 11.01 11.03 10.97 11.05 265,373 10.989 0.37%
2010-04-07 0 27.25 27.20 27.25 27.15 27.40 102,073 2,783,271 27.267 10.97 10.95 10.97 10.93 11.03 253,627 10.974 -0.18%
2010-04-01 0 27.30 27.05 27.30 26.80 27.30 90,800 2,445,160 26.929 10.99 10.89 10.99 10.79 10.99 225,617 10.838 1.11%
2010-03-31 0 27.00 26.95 27.10 26.85 27.50 116,800 3,171,500 27.153 10.87 10.85 10.91 10.81 11.07 290,221 10.928 -0.37%
2010-03-30 0 27.10 27.05 27.20 27.00 27.80 170,800 4,658,080 27.272 10.91 10.89 10.95 10.87 11.19 424,398 10.976 -2.52%
2010-03-29 0 27.80 27.80 27.95 27.65 28.40 126,553 3,519,860 27.813 11.19 11.19 11.25 11.13 11.43 314,454 11.194 0.18%
2010-03-26 0 27.75 27.75 27.85 27.25 28.40 282,400 7,876,020 27.890 11.17 11.17 11.21 10.97 11.43 701,698 11.224 0.91%
2010-03-25 0 27.50 27.50 27.60 26.75 27.55 168,800 4,580,400 27.135 11.07 11.07 11.11 10.77 11.09 419,428 10.921 2.80%
2010-03-24 0 26.75 26.50 26.75 26.30 26.95 208,400 5,564,640 26.702 10.77 10.66 10.77 10.58 10.85 517,825 10.746 1.90%
2010-03-23 0 26.25 26.20 26.25 25.80 26.25 192,422 5,016,690 26.071 10.56 10.54 10.56 10.38 10.56 478,123 10.492 1.74%
2010-03-22 0 25.80 25.60 25.80 25.50 25.80 257,200 6,593,120 25.634 10.38 10.30 10.38 10.26 10.38 639,081 10.317 1.18%
2010-03-19 0 25.50 25.50 25.55 24.80 25.90 596,800 15,172,220 25.423 10.26 10.26 10.28 9.981 10.42 1,482,908 10.231 8.74%
2010-03-18 0 23.45 23.45 23.55 23.40 23.70 37,200 876,420 23.560 9.438 9.438 9.478 9.417 9.538 92,433 9.4817 -0.21%
2010-03-17 0 23.50 23.35 23.50 23.25 23.50 121,162 2,834,082 23.391 9.458 9.397 9.458 9.357 9.458 301,059 9.4137 1.08%
2010-03-16 0 23.25 23.15 23.25 22.85 23.30 44,000 1,019,680 23.175 9.357 9.317 9.357 9.196 9.377 109,330 9.3267 1.09%
2010-03-15 0 23.00 22.90 23.05 22.90 23.10 51,604 1,189,631 23.053 9.256 9.216 9.277 9.216 9.297 128,224 9.2778 -0.86%
2010-03-12 0 23.20 23.05 23.20 22.90 23.20 90,300 2,088,300 23.126 9.337 9.277 9.337 9.216 9.337 224,374 9.3072 1.31%
2010-03-11 0 22.90 22.80 22.90 22.55 22.90 80,400 1,823,780 22.684 9.216 9.176 9.216 9.075 9.216 199,775 9.1292 1.55%
2010-03-10 0 22.55 22.55 22.60 22.55 22.60 18,400 415,360 22.574 9.075 9.075 9.095 9.075 9.095 45,720 9.0849 0.22%
2010-03-09 0 22.50 22.50 22.60 22.45 22.65 82,400 1,857,600 22.544 9.055 9.055 9.095 9.035 9.116 204,745 9.0728 -0.66%
2010-03-08 0 22.65 22.60 22.65 22.35 22.70 72,000 1,621,740 22.524 9.116 9.095 9.116 8.995 9.136 178,903 9.0649 1.34%
2010-03-05 0 22.35 22.35 22.60 22.35 22.60 52,802 1,188,665 22.512 8.995 8.995 9.095 8.995 9.095 131,201 9.0599 -0.22%
2010-03-04 0 22.40 22.40 22.50 22.40 22.55 47,200 1,060,680 22.472 9.015 9.015 9.055 9.015 9.075 117,281 9.0439 -0.44%
2010-03-03 0 22.50 22.45 22.50 22.40 22.50 10,800 242,560 22.459 9.055 9.035 9.055 9.015 9.055 26,835 9.0388 0.45%
2010-03-02 0 22.40 22.40 22.45 22.35 22.50 25,600 573,680 22.409 9.015 9.015 9.035 8.995 9.055 63,610 9.0187 -0.22%
2010-03-01 0 22.45 22.45 22.55 22.45 22.55 31,281 703,886 22.502 9.035 9.035 9.075 9.035 9.075 77,726 9.0560 0.00%
2010-02-26 0 22.45 22.35 22.45 22.40 22.45 24,352 546,214 22.430 9.035 8.995 9.035 9.015 9.035 60,509 9.0270 0.22%
2010-02-25 0 22.40 22.40 22.50 22.30 22.40 15,600 348,720 22.354 9.015 9.015 9.055 8.975 9.015 38,762 8.9964 0.90%
2010-02-24 0 22.20 22.20 22.45 22.15 22.30 11,258 250,116 22.217 8.934 8.934 9.035 8.914 8.975 27,973 8.9412 -0.67%
2010-02-23 0 22.35 22.45 22.50 22.15 22.50 23,200 518,920 22.367 8.995 9.035 9.055 8.914 9.055 57,647 9.0018 0.68%
2010-02-22 0 22.20 22.05 22.10 22.05 22.45 68,000 1,515,020 22.280 8.934 8.874 8.894 8.874 9.035 168,964 8.9665 0.23%
2010-02-19 0 22.15 22.15 22.35 22.15 22.15 1,200 26,580 22.150 8.914 8.914 8.995 8.914 8.914 2,982 8.9143 -0.67%
2010-02-18 0 22.30 22.25 22.40 22.30 22.40 16,000 357,640 22.353 8.975 8.955 9.015 8.975 9.015 39,756 8.9958 -0.45%
2010-02-17 0 22.40 22.35 22.45 22.35 22.45 43,600 976,520 22.397 9.015 8.995 9.035 8.995 9.035 108,336 9.0138 0.22%
2010-02-12 0 22.35 22.25 22.35 22.15 22.40 20,400 455,000 22.304 8.995 8.955 8.995 8.914 9.015 50,689 8.9763 -0.45%
2010-02-11 0 22.45 22.40 22.45 22.40 22.55 34,397 773,193 22.479 9.035 9.015 9.035 9.015 9.075 85,468 9.0465 0.67%
2010-02-10 0 22.30 22.15 22.35 22.05 22.40 29,231 652,453 22.321 8.975 8.914 8.995 8.874 9.015 72,632 8.9830 0.68%
2010-02-09 0 22.15 22.05 22.15 21.95 22.15 15,200 336,160 22.116 8.914 8.874 8.914 8.834 8.914 37,768 8.9006 0.91%
2010-02-08 0 21.95 21.95 22.00 21.95 22.20 54,000 1,189,640 22.030 8.834 8.834 8.854 8.834 8.934 134,177 8.8662 0.00%
2010-02-05 0 21.95 21.95 22.10 21.95 22.15 80,800 1,780,440 22.035 8.834 8.834 8.894 8.834 8.914 200,769 8.8681 -1.13%
2010-02-04 0 22.20 22.20 22.25 22.10 22.25 49,200 1,091,680 22.189 8.934 8.934 8.955 8.894 8.955 122,250 8.9299 -0.22%
2010-02-03 0 22.25 22.20 22.25 22.05 22.30 15,600 345,880 22.172 8.955 8.934 8.955 8.874 8.975 38,762 8.9231 0.00%
2010-02-02 0 22.25 22.15 22.25 22.15 22.30 86,000 1,912,220 22.235 8.955 8.914 8.955 8.914 8.975 213,690 8.9486 -0.45%
2010-02-01 0 22.35 22.25 22.35 22.15 22.40 32,000 712,000 22.250 8.995 8.955 8.995 8.914 9.015 79,512 8.9546 0.00%
2010-01-29 0 22.35 22.15 22.35 22.10 22.40 32,400 721,980 22.283 8.995 8.914 8.995 8.894 9.015 80,506 8.9680 -0.22%
2010-01-28 0 22.40 22.20 22.40 22.30 22.55 69,600 1,553,520 22.321 9.015 8.934 9.015 8.975 9.075 172,940 8.9830 -0.22%
2010-01-27 0 22.45 22.35 22.50 22.00 22.55 66,919 1,497,322 22.375 9.035 8.995 9.055 8.854 9.075 166,278 9.0049 -0.22%
2010-01-26 0 22.50 22.35 22.50 22.30 22.55 60,400 1,353,760 22.413 9.055 8.995 9.055 8.975 9.075 150,080 9.0203 0.45%
2010-01-25 0 22.40 22.35 22.40 22.00 22.50 37,600 840,520 22.354 9.015 8.995 9.015 8.854 9.055 93,427 8.9965 -0.22%
2010-01-22 0 22.45 22.30 22.45 22.20 22.50 79,600 1,782,400 22.392 9.035 8.975 9.035 8.934 9.055 197,787 9.0117 -0.66%
2010-01-21 0 22.60 22.45 22.60 22.45 22.80 47,737 1,080,243 22.629 9.095 9.035 9.095 9.035 9.176 118,615 9.1071 0.00%
2010-01-20 0 22.60 22.60 22.65 22.45 22.65 79,200 1,785,520 22.544 9.095 9.095 9.116 9.035 9.116 196,793 9.0731 0.67%
2010-01-19 0 22.45 22.40 22.45 22.30 22.45 22,800 510,600 22.395 9.035 9.015 9.035 8.975 9.035 56,653 9.0128 0.67%
2010-01-18 0 22.30 22.30 22.40 22.05 22.45 28,704 641,542 22.350 8.975 8.975 9.015 8.874 9.035 71,323 8.9949 -0.67%
2010-01-15 0 22.45 22.30 22.45 22.25 22.60 25,200 564,200 22.389 9.035 8.975 9.035 8.955 9.095 62,616 9.0105 0.45%
2010-01-14 0 22.35 22.35 22.40 22.20 22.60 180,182 4,028,925 22.360 8.995 8.995 9.015 8.934 9.095 447,710 8.9990 0.68%
2010-01-13 0 22.20 22.25 22.30 22.10 22.65 79,600 1,778,100 22.338 8.934 8.955 8.975 8.894 9.116 197,787 8.9900 -1.55%
2010-01-12 0 22.55 22.55 22.80 22.50 22.90 62,000 1,403,880 22.643 9.075 9.075 9.176 9.055 9.216 154,055 9.1128 -1.10%
2010-01-11 0 22.80 22.80 22.85 22.70 23.00 84,000 1,915,680 22.806 9.176 9.176 9.196 9.136 9.256 208,720 9.1782 0.00%
2010-01-08 0 22.80 22.65 22.80 22.70 22.80 42,400 965,460 22.770 9.176 9.116 9.176 9.136 9.176 105,354 9.1640 0.22%
2010-01-07 0 22.75 22.60 22.75 22.50 22.80 87,600 1,985,500 22.666 9.156 9.095 9.156 9.055 9.176 217,665 9.1218 1.11%
2010-01-06 0 22.50 22.40 22.50 22.30 22.50 110,862 2,486,092 22.425 9.055 9.015 9.055 8.975 9.055 275,466 9.0250 0.45%
2010-01-05 0 22.40 22.35 22.45 22.25 22.45 59,200 1,324,340 22.371 9.015 8.995 9.035 8.955 9.035 147,098 9.0031 0.90%
2010-01-04 0 22.20 22.20 22.30 22.15 22.40 16,000 356,780 22.299 8.934 8.934 8.975 8.914 9.015 39,756 8.9742 0.91%
2009-12-31 0 22.00 22.00 22.10 22.00 22.05 27,857 612,771 21.997 8.854 8.854 8.894 8.854 8.874 69,218 8.8528 0.00%
2009-12-30 0 22.00 22.00 22.10 21.95 22.05 2,800 61,520 21.971 8.854 8.854 8.894 8.834 8.874 6,957 8.8425 0.00%
2009-12-29 0 22.00 21.85 22.00 21.85 22.15 14,400 315,680 21.922 8.854 8.794 8.854 8.794 8.914 35,781 8.8227 0.23%
2009-12-28 0 21.95 21.85 22.00 21.70 22.10 22,000 483,220 21.965 8.834 8.794 8.854 8.733 8.894 54,665 8.8397 -0.23%
2009-12-24 0 22.00 21.90 22.05 21.90 22.00 18,400 404,600 21.989 8.854 8.814 8.874 8.814 8.854 45,720 8.8496 0.46%
2009-12-23 0 21.90 21.90 22.10 21.70 22.10 19,200 418,440 21.794 8.814 8.814 8.894 8.733 8.894 47,707 8.7710 0.23%
2009-12-22 0 21.85 21.85 21.90 21.85 22.10 32,800 720,760 21.974 8.794 8.794 8.814 8.794 8.894 81,500 8.8437 -0.46%
2009-12-21 0 21.95 21.90 22.00 21.80 22.00 101,600 2,226,600 21.915 8.834 8.814 8.854 8.773 8.854 252,452 8.8199 -0.23%
2009-12-18 0 22.00 21.95 22.15 21.80 22.05 42,400 929,800 21.929 8.854 8.834 8.914 8.773 8.874 105,354 8.8255 -0.90%
2009-12-17 0 22.20 22.10 22.20 22.05 22.30 97,200 2,151,820 22.138 8.934 8.894 8.934 8.874 8.975 241,519 8.9095 0.23%
2009-12-16 0 22.15 22.15 22.20 21.90 22.20 66,800 1,474,240 22.069 8.914 8.914 8.934 8.814 8.934 165,982 8.8819 0.00%
2009-12-15 0 22.15 22.15 22.20 22.00 22.25 48,285 1,071,370 22.188 8.914 8.914 8.934 8.854 8.955 119,977 8.9298 0.00%
2009-12-14 0 22.15 22.10 22.15 22.00 22.40 62,400 1,381,720 22.143 8.914 8.894 8.914 8.854 9.015 155,049 8.9115 0.91%
2009-12-11 0 21.95 21.90 21.95 21.80 22.00 105,600 2,319,000 21.960 8.834 8.814 8.834 8.773 8.854 262,391 8.8380 -0.23%
2009-12-10 0 22.00 21.90 22.00 21.90 22.10 68,400 1,503,160 21.976 8.854 8.814 8.854 8.814 8.894 169,958 8.8443 0.23%
2009-12-09 0 21.95 21.95 22.10 21.85 22.25 79,200 1,752,280 22.125 8.834 8.834 8.894 8.794 8.955 196,793 8.9042 -1.79%
2009-12-08 0 22.35 22.20 22.35 21.80 22.35 80,400 1,780,700 22.148 8.995 8.934 8.995 8.773 8.995 199,775 8.9135 1.13%
2009-12-07 0 22.10 22.00 22.35 21.95 22.20 10,800 238,440 22.078 8.894 8.854 8.995 8.834 8.934 26,835 8.8853 0.23%
2009-12-04 0 22.05 21.85 22.10 21.85 22.20 76,800 1,685,620 21.948 8.874 8.794 8.894 8.794 8.934 190,830 8.8331 -0.68%
2009-12-03 0 22.20 22.05 22.20 22.00 22.20 19,068 422,735 22.170 8.934 8.874 8.934 8.854 8.934 47,379 8.9223 0.45%
2009-12-02 0 22.10 21.95 22.10 21.90 22.20 20,800 457,920 22.015 8.894 8.834 8.894 8.814 8.934 51,683 8.8601 0.91%
2009-12-01 0 21.90 21.85 21.90 21.80 22.10 32,000 701,220 21.913 8.814 8.794 8.814 8.773 8.894 79,512 8.8190 0.23%
2009-11-30 0 21.85 21.85 21.95 21.60 22.10 24,400 533,240 21.854 8.794 8.794 8.834 8.693 8.894 60,628 8.7952 0.00%
2009-11-27 0 21.85 21.65 21.85 21.60 22.20 79,337 1,729,132 21.795 8.794 8.713 8.794 8.693 8.934 197,134 8.7714 -0.68%
2009-11-26 0 22.00 21.90 22.00 21.90 22.25 87,200 1,924,420 22.069 8.854 8.814 8.854 8.814 8.955 216,671 8.8817 -1.12%
2009-11-25 0 22.25 22.10 22.35 22.00 22.45 73,141 1,620,691 22.158 8.955 8.894 8.995 8.854 9.035 181,738 8.9177 -0.89%
2009-11-24 0 22.45 22.35 22.45 22.30 22.60 38,000 852,260 22.428 9.035 8.995 9.035 8.975 9.095 94,421 9.0262 -0.66%
2009-11-23 0 22.60 22.40 22.60 22.40 22.65 3,200 72,140 22.544 9.095 9.015 9.095 9.015 9.116 7,951 9.0728 0.00%
2009-11-20 0 22.60 22.45 22.60 22.35 22.75 38,982 874,368 22.430 9.095 9.035 9.095 8.995 9.156 96,861 9.0270 0.44%
2009-11-19 0 22.50 22.40 22.50 22.25 22.55 15,200 341,160 22.445 9.055 9.015 9.055 8.955 9.075 37,768 9.0329 0.45%
2009-11-18 0 22.40 22.30 22.40 22.30 22.65 43,600 975,160 22.366 9.015 8.975 9.015 8.975 9.116 108,336 9.0013 0.00%
2009-11-17 0 22.40 22.35 22.50 22.25 22.70 35,200 787,220 22.364 9.015 8.995 9.055 8.955 9.136 87,464 9.0005 -0.88%
2009-11-16 0 22.60 22.55 22.60 22.55 22.80 36,400 824,860 22.661 9.095 9.075 9.095 9.075 9.176 90,445 9.1200 -0.44%
2009-11-13 0 22.70 22.65 22.75 22.50 22.80 73,200 1,658,420 22.656 9.136 9.116 9.156 9.055 9.176 181,885 9.1180 0.44%
2009-11-12 0 22.60 22.50 22.60 22.30 22.60 54,600 1,225,880 22.452 9.095 9.055 9.095 8.975 9.095 135,668 9.0359 1.35%
2009-11-11 0 22.30 22.20 22.30 22.10 22.75 49,200 1,094,480 22.246 8.975 8.934 8.975 8.894 9.156 122,250 8.9528 1.13%
2009-11-10 0 22.05 22.05 22.20 22.05 22.60 61,200 1,358,540 22.198 8.874 8.874 8.934 8.874 9.095 152,068 8.9338 -3.29%
2009-11-09 0 22.80 22.30 22.85 21.80 22.85 142,855 3,198,951 22.393 9.176 8.975 9.196 8.773 9.196 354,961 9.0121 4.35%
2009-11-06 0 21.85 21.85 21.95 21.75 22.00 30,400 665,980 21.907 8.794 8.794 8.834 8.753 8.854 75,537 8.8166 0.23%
2009-11-05 0 21.80 21.75 21.80 21.75 22.00 28,400 619,680 21.820 8.773 8.753 8.773 8.753 8.854 70,567 8.7814 -0.23%
2009-11-04 0 21.85 21.80 21.85 21.75 22.00 66,089 1,444,690 21.860 8.794 8.773 8.794 8.753 8.854 164,216 8.7975 -0.23%
2009-11-03 0 21.90 21.75 21.90 21.75 22.00 38,400 838,080 21.825 8.814 8.753 8.814 8.753 8.854 95,415 8.7835 0.00%
2009-11-02 0 21.90 21.75 21.90 21.65 22.00 40,000 873,040 21.826 8.814 8.753 8.814 8.713 8.854 99,391 8.7839 -0.45%
2009-10-30 0 22.00 21.80 22.00 21.85 22.05 58,498 1,284,687 21.961 8.854 8.773 8.854 8.794 8.874 145,354 8.8383 0.92%
2009-10-29 0 21.80 21.75 21.80 21.65 22.00 32,800 714,540 21.785 8.773 8.753 8.773 8.713 8.854 81,500 8.7673 -0.91%
2009-10-28 0 22.00 21.80 22.00 21.70 22.10 69,600 1,525,440 21.917 8.854 8.773 8.854 8.733 8.894 172,940 8.8207 0.00%
2009-10-27 0 22.00 21.75 22.10 21.65 22.10 64,100 1,402,090 21.873 8.854 8.753 8.894 8.713 8.894 159,273 8.8030 0.92%
2009-10-23 0 21.80 21.80 22.00 21.75 22.10 88,881 1,942,833 21.859 8.773 8.773 8.854 8.753 8.894 220,848 8.7971 -0.23%
2009-10-22 0 21.85 21.80 22.00 21.70 22.05 137,880 3,010,072 21.831 8.794 8.773 8.854 8.733 8.874 342,599 8.7860 -1.13%
2009-10-21 0 22.10 22.00 22.10 21.90 22.30 154,600 3,403,925 22.018 8.894 8.854 8.894 8.814 8.975 384,145 8.8611 0.45%
2009-10-20 0 22.00 21.95 22.00 21.80 22.20 233,000 5,130,080 22.018 8.854 8.834 8.854 8.773 8.934 578,950 8.8610 0.00%
2009-10-19 0 22.00 22.00 22.05 21.70 22.20 114,400 2,517,800 22.009 8.854 8.854 8.874 8.733 8.934 284,257 8.8575 0.92%
2009-10-16 0 21.80 21.70 21.80 21.70 22.05 113,200 2,468,700 21.808 8.773 8.733 8.773 8.733 8.874 281,275 8.7768 -0.23%
2009-10-15 0 21.85 21.85 21.90 21.75 22.05 48,400 1,059,880 21.898 8.794 8.794 8.814 8.753 8.874 120,263 8.8130 0.69%
2009-10-14 0 21.70 21.65 21.80 21.50 21.80 66,100 1,434,630 21.704 8.733 8.713 8.773 8.653 8.773 164,243 8.7348 0.46%
2009-10-13 0 21.60 21.60 21.75 21.60 21.90 123,800 2,692,710 21.750 8.693 8.693 8.753 8.693 8.814 307,614 8.7535 -1.59%
2009-10-12 0 21.95 21.85 21.95 21.90 22.15 55,200 1,213,540 21.984 8.834 8.794 8.834 8.814 8.914 137,159 8.8477 -0.23%
2009-10-09 0 22.00 21.90 22.00 21.90 22.10 106,800 2,343,880 21.946 8.854 8.814 8.854 8.814 8.894 265,373 8.8324 0.23%
2009-10-08 0 21.95 21.95 22.00 21.95 22.10 40,400 888,680 21.997 8.834 8.834 8.854 8.834 8.894 100,384 8.8528 0.00%
2009-10-07 0 21.95 21.95 22.10 21.95 22.20 54,800 1,207,880 22.042 8.834 8.834 8.894 8.834 8.934 136,165 8.8707 0.00%
2009-10-06 0 21.95 21.95 22.30 21.85 22.00 46,800 1,027,200 21.949 8.834 8.834 8.975 8.794 8.854 116,287 8.8333 0.23%
2009-10-05 0 21.90 21.90 22.30 21.80 22.50 23,600 526,240 22.298 8.814 8.814 8.975 8.773 9.055 58,640 8.9740 -0.45%
2009-10-02 0 22.00 22.00 22.30 22.00 22.35 57,400 1,270,000 22.125 8.854 8.854 8.975 8.854 8.995 142,625 8.9044 -1.35%
2009-09-30 0 22.30 22.20 22.40 22.00 22.50 45,200 1,006,040 22.258 8.975 8.934 9.015 8.854 9.055 112,311 8.9576 0.22%
2009-09-29 0 22.55 22.30 22.55 22.30 22.70 314,400 7,079,100 22.516 8.955 8.855 8.955 8.855 9.014 791,743 8.9412 -0.22%
2009-09-28 0 22.60 22.60 22.70 22.55 22.75 38,206 867,115 22.696 8.974 8.974 9.014 8.955 9.034 96,213 9.0125 -0.44%
2009-09-25 0 22.70 22.70 22.95 22.50 22.75 87,200 1,976,720 22.669 9.014 9.014 9.113 8.935 9.034 219,593 9.0017 -0.22%
2009-09-24 0 22.75 22.75 22.85 22.70 23.05 60,800 1,387,500 22.821 9.034 9.034 9.074 9.014 9.153 153,111 9.0621 -0.66%
2009-09-23 0 22.90 22.85 23.00 22.85 23.00 30,400 696,320 22.905 9.094 9.074 9.133 9.074 9.133 76,555 9.0956 -0.65%
2009-09-22 0 23.05 23.05 23.20 22.80 23.20 6,800 156,660 23.038 9.153 9.153 9.213 9.054 9.213 17,124 9.1484 0.88%
2009-09-21 0 22.85 22.85 23.25 22.85 23.30 86,800 1,995,960 22.995 9.074 9.074 9.233 9.074 9.252 218,586 9.1313 -0.22%
2009-09-18 0 22.90 22.90 23.00 22.70 23.35 333,200 7,747,084 23.251 9.094 9.094 9.133 9.014 9.272 839,087 9.2328 -2.35%
2009-09-17 0 23.45 23.40 23.45 23.15 23.65 89,600 2,095,480 23.387 9.312 9.292 9.312 9.193 9.391 225,637 9.2870 0.86%
2009-09-16 0 23.25 23.25 23.40 22.85 23.40 88,880 2,062,000 23.200 9.233 9.233 9.292 9.074 9.292 223,824 9.2126 2.65%
2009-09-15 0 22.65 22.60 22.95 22.60 23.60 280,000 6,364,040 22.729 8.994 8.974 9.113 8.974 9.372 705,115 9.0255 -3.21%
2009-09-14 0 23.40 23.10 23.90 23.05 23.90 286,400 6,713,220 23.440 9.292 9.173 9.491 9.153 9.491 721,232 9.3080 -3.70%
2009-09-11 0 24.30 24.20 24.30 24.10 24.35 23,600 573,820 24.314 9.649 9.610 9.649 9.570 9.669 59,431 9.6552 -0.21%
2009-09-10 0 24.35 24.25 24.40 24.20 24.40 40,400 983,420 24.342 9.669 9.630 9.689 9.610 9.689 101,738 9.6662 -0.20%
2009-09-09 0 24.40 24.35 24.40 24.25 24.75 50,800 1,245,300 24.514 9.689 9.669 9.689 9.630 9.828 127,928 9.7344 -0.20%
2009-09-08 0 24.45 24.45 24.55 24.20 24.60 65,200 1,595,120 24.465 9.709 9.709 9.749 9.610 9.769 164,191 9.7150 1.45%
2009-09-07 0 24.10 24.05 24.10 23.90 24.30 98,800 2,380,060 24.090 9.570 9.550 9.570 9.491 9.649 248,805 9.5660 1.05%
2009-09-04 0 23.85 23.70 23.90 23.70 24.10 23,600 562,660 23.842 9.471 9.411 9.491 9.411 9.570 59,431 9.4674 0.63%
2009-09-03 0 23.70 23.60 23.85 23.65 24.10 31,600 753,980 23.860 9.411 9.372 9.471 9.391 9.570 79,577 9.4748 1.28%
2009-09-02 0 23.40 23.40 23.80 23.20 23.95 53,600 1,261,914 23.543 9.292 9.292 9.451 9.213 9.511 134,979 9.3490 -2.50%
2009-09-01 0 24.00 23.75 24.00 23.45 24.00 41,200 971,383 23.577 9.530 9.431 9.530 9.312 9.530 103,753 9.3625 1.91%
2009-08-31 0 23.55 23.55 23.80 23.45 24.15 49,600 1,168,229 23.553 9.352 9.352 9.451 9.312 9.590 124,906 9.3529 -1.05%
2009-08-28 0 23.80 23.80 24.00 23.75 24.00 19,600 465,509 23.750 9.451 9.451 9.530 9.431 9.530 49,358 9.4313 0.63%
2009-08-27 0 23.65 23.50 23.55 23.55 24.00 50,400 1,193,920 23.689 9.391 9.332 9.352 9.352 9.530 126,921 9.4068 -1.46%
2009-08-26 0 24.00 23.65 24.00 23.90 24.25 92,000 2,210,020 24.022 9.530 9.391 9.530 9.491 9.630 231,681 9.5391 1.91%
2009-08-25 0 23.55 23.50 23.70 23.50 23.75 17,200 406,800 23.651 9.352 9.332 9.411 9.332 9.431 43,314 9.3918 -0.42%
2009-08-24 0 23.65 23.55 23.65 23.20 24.30 51,600 1,220,020 23.644 9.391 9.352 9.391 9.213 9.649 129,943 9.3889 1.50%
2009-08-21 0 23.30 23.00 23.50 22.95 23.30 6,000 138,400 23.067 9.252 9.133 9.332 9.113 9.252 15,110 9.1597 0.43%
2009-08-20 0 23.20 22.95 23.30 22.70 23.25 51,600 1,185,720 22.979 9.213 9.113 9.252 9.014 9.233 129,943 9.1250 -0.22%
2009-08-19 0 23.25 22.80 23.25 22.60 23.35 32,800 759,700 23.162 9.233 9.054 9.233 8.974 9.272 82,599 9.1974 0.43%
2009-08-18 0 23.15 22.90 23.15 22.65 23.30 22,000 502,520 22.842 9.193 9.094 9.193 8.994 9.252 55,402 9.0705 0.65%
2009-08-17 0 23.00 23.00 23.30 22.50 23.80 52,800 1,223,940 23.181 9.133 9.133 9.252 8.935 9.451 132,965 9.2050 -3.56%
2009-08-14 0 23.85 23.80 23.85 23.80 24.30 30,800 737,560 23.947 9.471 9.451 9.471 9.451 9.649 77,563 9.5092 -1.04%
2009-08-13 0 24.10 23.90 24.20 23.85 24.10 28,767 688,780 23.943 9.570 9.491 9.610 9.471 9.570 72,443 9.5079 1.05%
2009-08-12 0 23.85 23.85 24.00 23.80 24.40 65,313 1,570,402 24.044 9.471 9.471 9.530 9.451 9.689 164,476 9.5479 -1.24%
2009-08-11 0 24.15 24.10 24.35 24.15 24.40 6,400 155,520 24.300 9.590 9.570 9.669 9.590 9.689 16,117 9.6495 0.00%
2009-08-10 0 24.15 24.10 24.40 24.00 24.20 22,800 548,418 24.053 9.590 9.570 9.689 9.530 9.610 57,416 9.5516 1.26%
2009-08-07 0 23.85 23.80 23.85 23.85 24.00 14,400 344,060 23.893 9.471 9.451 9.471 9.471 9.530 36,263 9.4879 -2.25%
2009-08-06 0 24.40 24.05 24.40 24.00 24.40 30,000 724,700 24.157 9.689 9.550 9.689 9.530 9.689 75,548 9.5926 -0.61%
2009-08-05 0 24.55 24.20 24.55 24.20 24.90 33,828 826,932 24.445 9.749 9.610 9.749 9.610 9.888 85,188 9.7071 -1.41%
2009-08-04 0 24.90 24.80 24.90 24.50 24.95 126,400 3,134,500 24.798 9.888 9.848 9.888 9.729 9.908 318,309 9.8474 0.81%
2009-08-03 0 24.70 24.65 24.70 24.60 24.75 90,400 2,231,720 24.687 9.808 9.788 9.808 9.769 9.828 227,651 9.8032 1.02%
2009-07-31 0 24.45 24.40 24.70 24.20 24.90 118,000 2,902,340 24.596 9.709 9.689 9.808 9.610 9.888 297,156 9.7671 1.03%
2009-07-30 0 24.20 24.00 24.25 23.25 24.45 189,396 4,536,825 23.954 9.610 9.530 9.630 9.233 9.709 476,950 9.5122 2.54%
2009-07-29 0 23.60 23.50 23.60 22.90 23.75 261,600 6,139,040 23.467 9.372 9.332 9.372 9.094 9.431 658,779 9.3188 1.72%
2009-07-28 0 23.20 23.00 23.20 22.55 23.60 315,525 7,296,654 23.125 9.213 9.133 9.213 8.955 9.372 794,576 9.1831 2.88%
2009-07-27 0 22.55 22.30 22.55 22.30 22.80 80,800 1,826,600 22.606 8.955 8.855 8.955 8.855 9.054 203,476 8.9770 0.67%
2009-07-24 0 22.40 22.20 22.50 22.00 22.60 22,000 492,920 22.405 8.895 8.816 8.935 8.736 8.974 55,402 8.8972 0.45%
2009-07-23 0 22.30 22.25 22.45 22.30 22.60 44,600 1,001,480 22.455 8.855 8.835 8.915 8.855 8.974 112,315 8.9167 0.68%
2009-07-22 0 22.15 22.15 22.40 22.10 22.60 46,032 1,028,910 22.352 8.796 8.796 8.895 8.776 8.974 115,921 8.8760 -0.45%
2009-07-21 0 22.25 22.25 22.30 22.05 22.70 102,566 2,303,295 22.457 8.835 8.835 8.855 8.756 9.014 258,289 8.9175 0.91%
2009-07-20 0 22.05 22.00 22.05 22.00 22.10 82,400 1,817,900 22.062 8.756 8.736 8.756 8.736 8.776 207,505 8.7607 1.61%
2009-07-17 0 21.70 21.70 21.90 21.50 22.00 140,400 3,056,120 21.767 8.617 8.617 8.696 8.538 8.736 353,565 8.6437 2.36%
2009-07-16 0 21.20 21.20 21.55 21.05 21.60 82,400 1,751,340 21.254 8.418 8.418 8.557 8.359 8.577 207,505 8.4400 0.47%
2009-07-15 0 21.10 21.00 21.20 20.75 21.25 60,800 1,284,420 21.125 8.379 8.339 8.418 8.240 8.438 153,111 8.3888 1.93%
2009-07-14 0 20.70 20.70 21.05 20.70 21.05 129,600 2,695,220 20.796 8.220 8.220 8.359 8.220 8.359 326,367 8.2582 -0.72%
2009-07-13 0 20.85 20.80 20.85 20.70 21.05 23,200 482,960 20.817 8.280 8.260 8.280 8.220 8.359 58,424 8.2665 -1.65%
2009-07-10 0 21.20 21.00 21.30 20.60 21.20 139,200 2,902,860 20.854 8.418 8.339 8.458 8.180 8.418 350,543 8.2810 1.92%
2009-07-09 0 20.80 20.80 20.90 20.65 20.85 30,800 640,780 20.805 8.260 8.260 8.299 8.200 8.280 77,563 8.2615 0.73%
2009-07-08 0 20.65 20.65 20.90 20.20 21.20 165,600 3,429,820 20.711 8.200 8.200 8.299 8.021 8.418 417,025 8.2245 -1.90%
2009-07-07 0 21.05 21.05 21.20 21.05 21.40 81,400 1,731,680 21.274 8.359 8.359 8.418 8.359 8.498 204,987 8.4478 -0.71%
2009-07-06 0 21.20 21.20 21.30 21.00 21.40 85,925 1,823,125 21.218 8.418 8.418 8.458 8.339 8.498 216,382 8.4255 -0.47%
2009-07-03 0 21.30 21.25 21.30 21.30 22.00 76,822 1,659,949 21.608 8.458 8.438 8.458 8.458 8.736 193,458 8.5804 2.16%
2009-07-02 0 20.85 20.85 21.10 20.70 21.15 57,004 1,189,020 20.859 8.280 8.280 8.379 8.220 8.399 143,551 8.2829 0.72%
2009-06-30 0 20.70 20.70 20.75 20.70 21.40 238,647 4,998,149 20.944 8.220 8.220 8.240 8.220 8.498 600,977 8.3167 -1.90%
2009-06-29 0 21.10 21.10 21.60 21.10 21.55 117,600 2,508,860 21.334 8.379 8.379 8.577 8.379 8.557 296,148 8.4716 -2.31%
2009-06-26 0 21.60 21.60 21.70 21.40 21.65 114,800 2,474,680 21.556 8.577 8.577 8.617 8.498 8.597 289,097 8.5600 0.00%
2009-06-25 0 21.60 21.55 21.60 21.55 21.95 55,600 1,205,160 21.676 8.577 8.557 8.577 8.557 8.716 140,016 8.6073 -0.23%
2009-06-24 0 21.65 21.60 21.65 21.50 21.95 118,400 2,565,800 21.671 8.597 8.577 8.597 8.538 8.716 298,163 8.6054 0.00%
2009-06-23 0 21.65 21.65 21.75 21.65 22.40 139,800 3,053,660 21.843 8.597 8.597 8.637 8.597 8.895 352,054 8.6738 -3.56%
2009-06-22 0 22.45 22.45 22.50 22.40 22.60 22,400 503,740 22.488 8.915 8.915 8.935 8.895 8.974 56,409 8.9301 -0.88%
2009-06-19 0 22.65 22.55 22.80 22.45 22.65 12,000 270,320 22.527 8.994 8.955 9.054 8.915 8.994 30,219 8.9453 1.12%
2009-06-18 0 22.40 22.35 22.40 22.30 24.05 96,800 2,203,400 22.762 8.895 8.875 8.895 8.855 9.550 243,768 9.0389 0.00%
2009-06-17 0 22.40 22.40 22.65 22.15 22.65 50,115 1,125,307 22.454 8.895 8.895 8.994 8.796 8.994 126,203 8.9166 0.67%
2009-06-16 0 22.25 22.25 22.50 22.05 22.55 103,238 2,301,842 22.296 8.835 8.835 8.935 8.756 8.955 259,981 8.8539 -2.63%
2009-06-15 0 22.85 22.65 22.85 22.55 22.85 26,406 598,694 22.673 9.074 8.994 9.074 8.955 9.074 66,497 9.0033 -0.22%
2009-06-12 0 22.90 22.60 22.90 22.60 23.00 24,000 546,640 22.777 9.094 8.974 9.094 8.974 9.133 60,438 9.0446 -0.22%
2009-06-11 0 22.95 22.65 23.15 22.60 23.20 46,000 1,048,760 22.799 9.113 8.994 9.193 8.974 9.213 115,840 9.0535 0.44%
2009-06-10 0 22.85 22.85 22.90 22.30 22.95 39,231 891,664 22.729 9.074 9.074 9.094 8.855 9.113 98,794 9.0255 0.44%
2009-06-09 0 22.75 22.70 22.80 22.50 23.00 37,600 851,560 22.648 9.034 9.014 9.054 8.935 9.133 94,687 8.9934 0.22%
2009-06-08 0 22.70 22.70 22.80 22.70 23.30 321,700 7,395,460 22.989 9.014 9.014 9.054 9.014 9.252 810,127 9.1288 0.44%
2009-06-05 0 22.60 22.60 22.85 22.60 23.20 56,000 1,276,940 22.803 8.974 8.974 9.074 8.974 9.213 141,023 9.0548 0.00%
2009-06-04 0 22.60 22.35 22.60 22.00 22.60 24,400 548,660 22.486 8.974 8.875 8.974 8.736 8.974 61,446 8.9292 0.67%
2009-06-03 0 22.45 22.30 22.50 22.30 23.25 96,800 2,193,180 22.657 8.915 8.855 8.935 8.855 9.233 243,768 8.9970 -0.22%
2009-06-02 0 22.50 22.50 22.60 22.50 23.15 91,600 2,090,000 22.817 8.935 8.935 8.974 8.935 9.193 230,673 9.0604 -2.81%
2009-06-01 0 23.15 22.90 23.15 22.30 23.40 136,400 3,118,180 22.861 9.193 9.094 9.193 8.855 9.292 343,492 9.0779 2.89%
2009-05-29 0 22.50 22.30 22.55 21.85 22.55 125,600 2,792,720 22.235 8.935 8.855 8.955 8.677 8.955 316,294 8.8295 2.27%
2009-05-27 0 22.00 21.90 22.00 21.50 22.10 208,937 4,579,813 21.920 8.736 8.696 8.736 8.538 8.776 526,159 8.7042 2.09%
2009-05-26 0 21.55 21.50 21.60 21.50 21.80 34,800 749,680 21.543 8.557 8.538 8.577 8.538 8.657 87,636 8.5545 0.47%
2009-05-25 0 21.45 21.45 21.60 21.45 21.75 204,800 4,365,768 21.317 8.518 8.518 8.577 8.518 8.637 515,741 8.4650 1.18%
2009-05-22 0 21.20 21.00 21.35 21.00 21.40 21,600 456,860 21.151 8.418 8.339 8.478 8.339 8.498 54,395 8.3990 -1.40%
2009-05-21 0 21.50 21.40 21.50 21.20 21.70 63,200 1,356,260 21.460 8.538 8.498 8.538 8.418 8.617 159,154 8.5217 0.47%
2009-05-20 0 21.40 21.35 21.40 21.20 21.40 12,400 264,980 21.369 8.498 8.478 8.498 8.418 8.498 31,227 8.4857 0.00%
2009-05-19 0 21.40 21.00 21.40 21.00 21.50 76,800 1,639,680 21.350 8.498 8.339 8.498 8.339 8.538 193,403 8.4781 0.94%
2009-05-18 0 21.20 21.05 21.20 20.80 21.30 127,200 2,683,140 21.094 8.418 8.359 8.418 8.260 8.458 320,324 8.3763 0.95%
2009-05-15 0 21.00 20.90 21.00 20.70 21.20 40,600 853,520 21.023 8.339 8.299 8.339 8.220 8.418 102,242 8.3481 1.69%
2009-05-14 0 20.65 20.60 20.90 20.50 20.90 26,000 538,300 20.704 8.200 8.180 8.299 8.141 8.299 65,475 8.2215 -2.59%
2009-05-13 0 21.20 21.15 21.25 21.15 21.50 90,400 1,922,960 21.272 8.418 8.399 8.438 8.399 8.538 227,651 8.4470 -1.40%
2009-05-12 0 21.50 21.50 21.60 21.30 21.90 84,000 1,820,880 21.677 8.538 8.538 8.577 8.458 8.696 211,534 8.6080 0.00%
2009-05-11 0 21.50 21.35 21.50 21.20 21.65 174,987 3,748,266 21.420 8.538 8.478 8.538 8.418 8.597 440,664 8.5059 0.00%
2009-05-08 0 22.55 22.55 22.60 22.00 22.70 352,000 7,894,260 22.427 8.538 8.538 8.557 8.329 8.594 929,721 8.4910 1.58%
2009-05-07 0 22.20 22.20 22.30 21.80 22.35 188,600 4,172,480 22.123 8.405 8.405 8.443 8.254 8.462 498,140 8.3761 2.78%
2009-05-06 0 21.60 21.60 21.65 21.30 21.65 68,400 1,471,340 21.511 8.178 8.178 8.197 8.064 8.197 180,662 8.1442 1.41%
2009-05-05 0 21.30 21.30 21.40 21.20 21.70 202,400 4,335,660 21.421 8.064 8.064 8.102 8.026 8.216 534,589 8.1103 0.00%
2009-05-04 0 21.30 21.20 21.30 20.80 21.40 77,800 1,651,500 21.228 8.064 8.026 8.064 7.875 8.102 205,489 8.0369 1.43%
2009-04-30 0 21.00 20.90 21.20 20.65 21.20 61,500 1,289,150 20.962 7.951 7.913 8.026 7.818 8.026 162,437 7.9363 0.96%
2009-04-29 0 20.80 20.80 21.00 20.50 21.00 29,600 616,980 20.844 7.875 7.875 7.951 7.761 7.951 78,181 7.8917 -0.95%
2009-04-28 0 21.00 20.90 21.00 20.60 21.00 97,600 2,018,860 20.685 7.951 7.913 7.951 7.799 7.951 257,786 7.8315 0.00%
2009-04-27 0 21.00 20.80 21.00 20.80 21.30 90,680 1,895,364 20.902 7.951 7.875 7.951 7.875 8.064 239,509 7.9135 0.00%
2009-04-24 0 21.00 21.00 21.20 20.90 21.20 111,600 2,346,840 21.029 7.951 7.951 8.026 7.913 8.026 294,764 7.9618 0.00%
2009-04-23 0 21.00 21.00 21.05 21.00 21.20 97,600 2,054,720 21.052 7.951 7.951 7.970 7.951 8.026 257,786 7.9706 -0.24%
2009-04-22 0 21.05 21.05 21.20 21.00 21.40 109,200 2,307,960 21.135 7.970 7.970 8.026 7.951 8.102 288,425 8.0019 0.00%
2009-04-21 0 21.05 21.05 21.15 20.85 21.25 62,000 1,307,140 21.083 7.970 7.970 8.008 7.894 8.045 163,758 7.9822 -0.94%
2009-04-20 0 21.25 21.25 21.35 21.15 21.50 107,600 2,295,400 21.333 8.045 8.045 8.083 8.008 8.140 284,199 8.0767 -0.70%
2009-04-17 0 21.40 21.40 21.45 21.30 21.60 166,800 3,575,480 21.436 8.102 8.102 8.121 8.064 8.178 440,561 8.1157 0.47%
2009-04-16 0 21.30 21.00 21.30 21.00 21.60 196,000 4,169,000 21.270 8.064 7.951 8.064 7.951 8.178 517,685 8.0532 1.43%
2009-04-15 0 21.00 20.95 21.00 20.50 21.10 120,400 2,501,440 20.776 7.951 7.932 7.951 7.761 7.989 318,007 7.8660 1.45%
2009-04-14 0 20.70 20.70 20.90 20.45 21.00 102,000 2,129,640 20.879 7.837 7.837 7.913 7.743 7.951 269,408 7.9049 1.22%
2009-04-09 0 20.45 20.45 20.50 20.10 20.45 73,600 1,498,140 20.355 7.743 7.743 7.761 7.610 7.743 194,396 7.7066 1.74%
2009-04-08 0 20.10 20.10 20.40 20.10 20.50 104,382 2,103,442 20.151 7.610 7.610 7.724 7.610 7.761 275,699 7.6295 -1.95%
2009-04-07 0 20.50 20.45 20.60 20.15 20.65 76,800 1,566,060 20.391 7.761 7.743 7.799 7.629 7.818 202,848 7.7204 1.74%
2009-04-06 0 20.15 20.15 20.25 20.00 20.35 124,898 2,511,722 20.110 7.629 7.629 7.667 7.572 7.705 329,887 7.6139 0.75%
2009-04-03 0 20.00 19.92 20.00 19.90 20.00 75,000 1,494,500 19.927 7.572 7.542 7.572 7.534 7.572 198,094 7.5444 0.50%
2009-04-02 0 19.90 19.90 19.96 19.64 19.96 52,800 1,049,872 19.884 7.534 7.534 7.557 7.436 7.557 139,458 7.5282 0.00%
2009-04-01 0 19.90 19.76 19.90 19.76 20.10 86,800 1,727,692 19.904 7.534 7.481 7.534 7.481 7.610 229,261 7.5359 0.51%
2009-03-31 0 19.80 19.74 19.80 19.72 19.82 31,200 617,392 19.788 7.496 7.474 7.496 7.466 7.504 82,407 7.4920 1.12%
2009-03-30 0 19.58 19.54 19.58 19.58 19.82 40,683 801,728 19.707 7.413 7.398 7.413 7.413 7.504 107,454 7.4611 -0.51%
2009-03-27 0 19.68 19.60 19.70 19.60 19.92 98,887 1,953,269 19.753 7.451 7.421 7.459 7.421 7.542 261,186 7.4785 -1.11%
2009-03-26 0 19.90 19.90 19.92 19.80 19.92 112,000 2,225,928 19.874 7.534 7.534 7.542 7.496 7.542 295,820 7.5246 0.51%
2009-03-25 0 19.80 19.80 19.88 19.50 19.80 100,162 1,970,359 19.672 7.496 7.496 7.527 7.383 7.496 264,553 7.4479 0.51%
2009-03-24 0 19.70 19.70 19.74 19.56 19.98 113,200 2,235,036 19.744 7.459 7.459 7.474 7.406 7.565 298,990 7.4753 -0.71%
2009-03-23 0 19.84 19.86 19.90 19.80 20.00 97,600 1,939,312 19.870 7.512 7.519 7.534 7.496 7.572 257,786 7.5229 -0.70%
2009-03-20 0 19.98 19.94 19.98 19.70 20.10 164,800 3,286,860 19.945 7.565 7.549 7.565 7.459 7.610 435,278 7.5512 -3.24%
2009-03-19 0 20.65 20.65 21.05 20.20 21.10 60,400 1,255,980 20.794 7.818 7.818 7.970 7.648 7.989 159,532 7.8729 -1.67%
2009-03-18 0 21.00 21.00 21.05 19.72 21.15 184,400 3,834,768 20.796 7.951 7.951 7.970 7.466 8.008 487,047 7.8735 6.49%
2009-03-17 0 19.72 19.72 19.88 19.30 19.88 73,600 1,452,584 19.736 7.466 7.466 7.527 7.307 7.527 194,396 7.4723 0.61%
2009-03-16 0 19.60 19.56 19.66 19.40 19.66 65,200 1,272,232 19.513 7.421 7.406 7.443 7.345 7.443 172,210 7.3877 0.41%
2009-03-13 0 19.52 19.52 19.60 19.38 19.70 31,150 609,246 19.558 7.390 7.390 7.421 7.337 7.459 82,275 7.4050 0.62%
2009-03-12 0 19.40 19.30 19.48 19.22 19.52 34,000 658,936 19.380 7.345 7.307 7.375 7.277 7.390 89,803 7.3376 0.31%
2009-03-11 0 19.34 19.34 19.40 19.30 19.68 52,400 1,018,776 19.442 7.322 7.322 7.345 7.307 7.451 138,402 7.3610 -0.21%
2009-03-10 0 19.38 19.38 19.50 19.24 19.68 57,000 1,112,276 19.514 7.337 7.337 7.383 7.284 7.451 150,551 7.3880 0.41%
2009-03-09 0 19.30 19.24 19.30 19.30 19.48 40,000 774,280 19.357 7.307 7.284 7.307 7.307 7.375 105,650 7.3287 0.00%
2009-03-06 0 19.30 19.20 19.30 19.28 19.38 66,400 1,283,816 19.335 7.307 7.269 7.307 7.300 7.337 175,379 7.3202 -0.21%
2009-03-05 0 19.34 19.32 19.34 19.34 19.48 17,200 333,264 19.376 7.322 7.315 7.322 7.322 7.375 45,430 7.3358 -0.72%
2009-03-04 0 19.48 19.30 19.48 19.00 19.64 111,600 2,157,112 19.329 7.375 7.307 7.375 7.194 7.436 294,764 7.3181 0.21%
2009-03-03 0 19.44 19.42 19.44 19.20 19.46 54,000 1,047,888 19.405 7.360 7.353 7.360 7.269 7.368 142,628 7.3470 -0.61%
2009-03-02 0 19.56 19.56 19.70 19.46 19.56 29,600 578,000 19.527 7.406 7.406 7.459 7.368 7.406 78,181 7.3931 -0.81%
2009-02-27 0 19.72 19.72 19.88 19.62 19.86 48,000 946,888 19.727 7.466 7.466 7.527 7.428 7.519 126,780 7.4687 0.20%
2009-02-26 0 19.68 19.54 19.68 19.56 19.78 30,600 602,024 19.674 7.451 7.398 7.451 7.406 7.489 80,822 7.4487 -0.51%
2009-02-25 0 19.78 19.76 19.92 19.76 20.00 34,647 687,533 19.844 7.489 7.481 7.542 7.481 7.572 91,511 7.5131 0.30%
2009-02-24 0 19.72 19.72 19.82 19.70 19.96 58,600 1,161,744 19.825 7.466 7.466 7.504 7.459 7.557 154,777 7.5059 -1.40%
2009-02-23 0 20.00 20.00 20.05 19.88 20.60 244,800 4,925,460 20.120 7.572 7.572 7.591 7.527 7.799 646,579 7.6177 0.50%
2009-02-20 0 19.90 19.88 19.90 19.26 19.98 151,600 2,989,040 19.717 7.534 7.527 7.534 7.292 7.565 400,414 7.4649 3.00%
2009-02-19 0 19.32 19.30 19.32 19.00 19.48 120,400 2,319,304 19.263 7.315 7.307 7.315 7.194 7.375 318,007 7.2933 1.68%
2009-02-18 0 19.00 18.86 19.00 18.84 19.08 101,200 1,918,904 18.962 7.194 7.141 7.194 7.133 7.224 267,295 7.1790 2.48%
2009-02-17 0 18.54 18.50 18.58 18.50 18.54 79,200 1,466,208 18.513 7.019 7.004 7.035 7.004 7.019 209,187 7.0091 0.22%
2009-02-16 0 18.50 18.50 18.52 18.40 18.56 46,800 862,424 18.428 7.004 7.004 7.012 6.966 7.027 123,611 6.9769 0.43%
2009-02-13 0 18.42 18.40 18.58 18.26 18.60 82,800 1,521,968 18.381 6.974 6.966 7.035 6.913 7.042 218,696 6.9593 -0.43%
2009-02-12 0 18.50 18.36 18.50 18.20 18.50 52,000 952,592 18.319 7.004 6.951 7.004 6.891 7.004 137,345 6.9358 1.43%
2009-02-11 0 18.24 18.24 18.52 18.20 18.38 40,010 729,534 18.234 6.906 6.906 7.012 6.891 6.959 105,677 6.9035 -1.41%
2009-02-10 0 18.50 18.38 18.54 18.30 18.50 62,800 1,154,792 18.388 7.004 6.959 7.019 6.929 7.004 165,871 6.9620 0.87%
2009-02-09 0 18.34 18.30 18.34 18.04 18.34 30,400 552,624 18.178 6.944 6.929 6.944 6.830 6.944 80,294 6.8825 0.22%
2009-02-06 0 18.30 18.28 18.30 18.24 18.32 30,450 557,313 18.303 6.929 6.921 6.929 6.906 6.936 80,426 6.9295 0.55%
2009-02-05 0 18.20 18.10 18.20 17.86 18.20 15,200 274,472 18.057 6.891 6.853 6.891 6.762 6.891 40,147 6.8367 1.11%
2009-02-04 0 18.00 18.00 18.34 17.80 18.40 10,000 181,312 18.131 6.815 6.815 6.944 6.739 6.966 26,413 6.8646 0.67%
2009-02-03 0 17.88 17.88 18.28 17.84 18.10 91,899 1,647,936 17.932 6.770 6.770 6.921 6.754 6.853 242,728 6.7892 0.34%
2009-02-02 0 17.82 17.82 18.42 17.80 18.50 76,400 1,380,088 18.064 6.747 6.747 6.974 6.739 7.004 201,792 6.8392 -1.66%
2009-01-30 0 18.12 18.12 18.30 18.10 18.40 23,200 421,448 18.166 6.860 6.860 6.929 6.853 6.966 61,277 6.8777 -1.41%
2009-01-29 0 18.38 18.38 18.50 18.30 18.58 18,400 339,768 18.466 6.959 6.959 7.004 6.929 7.035 48,599 6.9912 2.11%
2009-01-23 0 18.00 18.00 18.28 18.00 18.28 27,600 502,552 18.208 6.815 6.815 6.921 6.815 6.921 72,899 6.8939 -1.64%
2009-01-22 0 18.30 18.30 18.40 18.18 18.42 70,000 1,280,880 18.298 6.929 6.929 6.966 6.883 6.974 184,888 6.9279 -1.08%
2009-01-21 0 18.50 18.50 18.60 18.14 18.78 124,400 2,297,232 18.466 7.004 7.004 7.042 6.868 7.110 328,572 6.9916 1.87%
2009-01-20 0 18.16 18.16 18.36 18.10 18.78 38,576 702,573 18.213 6.876 6.876 6.951 6.853 7.110 101,889 6.8955 -3.30%
2009-01-19 0 18.78 18.40 18.78 17.94 18.78 20,995 385,427 18.358 7.110 6.966 7.110 6.792 7.110 55,453 6.9505 2.62%
2009-01-16 0 18.30 18.20 18.40 18.00 18.30 28,000 510,120 18.219 6.929 6.891 6.966 6.815 6.929 73,955 6.8977 0.55%
2009-01-15 0 18.20 18.20 18.38 17.82 18.30 99,800 1,804,220 18.078 6.891 6.891 6.959 6.747 6.929 263,597 6.8446 -1.09%
2009-01-14 0 18.40 18.32 18.40 18.04 18.60 46,000 854,216 18.570 6.966 6.936 6.966 6.830 7.042 121,498 7.0307 0.88%
2009-01-13 0 18.24 18.20 18.24 18.24 19.10 29,600 547,064 18.482 6.906 6.891 6.906 6.906 7.231 78,181 6.9974 -1.94%
2009-01-12 0 18.60 18.58 18.68 18.42 18.80 62,768 1,173,040 18.689 7.042 7.035 7.072 6.974 7.118 165,786 7.0756 -1.06%
2009-01-09 0 18.80 19.20 - 18.52 18.70 2,800 52,000 18.571 7.118 7.269 - 7.012 7.080 7,396 7.0313 -0.11%
2009-01-08 0 18.82 18.82 19.10 18.82 19.40 67,200 1,283,016 19.093 7.125 7.125 7.231 7.125 7.345 177,492 7.2286 -3.39%
2009-01-07 0 19.48 19.40 19.48 19.30 19.60 30,800 599,712 19.471 7.375 7.345 7.375 7.307 7.421 81,351 7.3719 0.93%
2009-01-06 0 19.30 19.76 19.78 19.28 19.50 65,200 1,265,064 19.403 7.307 7.481 7.489 7.300 7.383 172,210 7.3461 -0.10%
2009-01-05 0 19.32 19.32 19.50 19.32 19.80 24,400 475,688 19.495 7.315 7.315 7.383 7.315 7.496 64,447 7.3811 -0.82%
2009-01-02 0 19.48 19.32 19.48 19.30 19.50 22,800 441,984 19.385 7.375 7.315 7.375 7.307 7.383 60,221 7.3394 0.93%
2008-12-31 0 19.30 19.30 19.36 19.20 19.40 8,400 161,960 19.281 7.307 7.307 7.330 7.269 7.345 22,187 7.2999 0.94%
2008-12-30 0 19.12 19.02 19.12 18.90 19.12 22,000 419,736 19.079 7.239 7.201 7.239 7.156 7.239 58,108 7.2234 0.31%
2008-12-29 0 19.06 19.00 19.10 18.78 19.12 37,400 711,108 19.014 7.216 7.194 7.231 7.110 7.239 98,783 7.1987 0.32%
2008-12-24 0 19.00 18.76 19.18 18.40 19.00 33,200 619,704 18.666 7.194 7.103 7.262 6.966 7.194 87,690 7.0670 0.74%
2008-12-23 0 18.86 18.82 19.22 18.80 19.30 53,600 1,017,704 18.987 7.141 7.125 7.277 7.118 7.307 141,571 7.1886 -3.18%
2008-12-22 0 19.48 19.34 19.50 19.24 19.76 24,664 481,442 19.520 7.375 7.322 7.383 7.284 7.481 65,144 7.3904 0.62%
2008-12-19 0 19.36 19.30 19.36 19.20 19.62 49,200 958,640 19.485 7.330 7.307 7.330 7.269 7.428 129,950 7.3770 -1.22%
2008-12-18 0 19.60 19.38 19.60 19.20 19.64 96,400 1,886,352 19.568 7.421 7.337 7.421 7.269 7.436 254,617 7.4086 1.66%
2008-12-17 0 19.28 19.20 19.40 19.28 19.48 59,200 1,150,392 19.432 7.300 7.269 7.345 7.300 7.375 156,362 7.3572 -0.62%
2008-12-16 0 19.40 19.20 19.42 19.36 19.68 19,200 372,456 19.399 7.345 7.269 7.353 7.330 7.451 50,712 7.3445 0.62%
2008-12-15 0 19.28 19.26 19.40 19.26 19.52 64,800 1,255,096 19.369 7.300 7.292 7.345 7.292 7.390 171,153 7.3332 1.26%
2008-12-12 0 19.04 19.04 19.10 19.04 19.08 46,000 876,736 19.059 7.209 7.209 7.231 7.209 7.224 121,498 7.2161 -2.06%
2008-12-11 0 19.44 19.42 19.50 19.26 19.64 69,878 1,364,937 19.533 7.360 7.353 7.383 7.292 7.436 184,565 7.3954 -1.72%
2008-12-10 0 19.78 19.74 19.78 19.64 19.78 37,200 732,704 19.696 7.489 7.474 7.489 7.436 7.489 98,255 7.4572 2.38%
2008-12-09 0 19.32 19.28 19.32 19.24 19.50 68,000 1,316,576 19.361 7.315 7.300 7.315 7.284 7.383 179,605 7.3304 0.00%
2008-12-08 0 19.32 19.32 19.44 19.30 19.44 65,465 1,269,588 19.393 7.315 7.315 7.360 7.307 7.360 172,910 7.3425 2.44%
2008-12-05 0 18.86 18.68 18.86 18.70 18.86 10,800 202,464 18.747 7.141 7.072 7.141 7.080 7.141 28,526 7.0976 1.73%
2008-12-04 0 18.54 18.20 18.54 18.50 19.00 8,800 165,328 18.787 7.019 6.891 7.019 7.004 7.194 23,243 7.1130 1.20%
2008-12-03 0 18.32 18.02 18.32 18.02 18.42 51,600 937,224 18.163 6.936 6.823 6.936 6.823 6.974 136,289 6.8768 2.35%
2008-12-02 0 17.90 17.84 17.90 17.80 18.10 77,600 1,392,240 17.941 6.777 6.754 6.777 6.739 6.853 204,961 6.7927 -1.86%
2008-12-01 0 18.24 18.24 18.58 18.16 18.58 63,600 1,169,896 18.395 6.906 6.906 7.035 6.876 7.035 167,984 6.9643 0.88%
2008-11-28 0 18.08 18.08 18.30 18.08 18.32 18,000 326,088 18.116 6.845 6.845 6.929 6.845 6.936 47,543 6.8589 -1.31%
2008-11-27 0 18.32 18.02 18.32 18.16 18.50 76,351 1,403,063 18.376 6.936 6.823 6.936 6.876 7.004 201,662 6.9575 1.78%
2008-11-26 0 18.00 17.60 18.00 17.60 18.38 76,000 1,357,552 17.863 6.815 6.664 6.815 6.664 6.959 200,735 6.7629 1.12%
2008-11-25 0 17.80 17.80 18.18 17.80 18.48 152,000 2,736,192 18.001 6.739 6.739 6.883 6.739 6.997 401,470 6.8154 1.14%
2008-11-24 0 17.60 17.52 17.80 17.48 18.00 29,200 516,224 17.679 6.664 6.633 6.739 6.618 6.815 77,125 6.6934 0.57%
2008-11-21 0 17.50 17.50 18.12 17.12 18.12 115,200 2,039,416 17.703 6.626 6.626 6.860 6.482 6.860 304,272 6.7026 2.22%
2008-11-20 0 17.12 17.14 17.50 17.04 18.00 146,400 2,567,272 17.536 6.482 6.489 6.626 6.451 6.815 386,679 6.6393 -5.41%
2008-11-19 0 18.10 18.08 18.10 18.10 19.10 125,132 2,289,208 18.294 6.853 6.845 6.853 6.853 7.231 330,505 6.9264 -4.74%
2008-11-18 0 19.00 18.76 19.00 19.00 19.88 44,800 869,704 19.413 7.194 7.103 7.194 7.194 7.527 118,328 7.3499 -1.66%
2008-11-17 0 19.32 19.30 19.50 19.32 20.35 58,400 1,148,972 19.674 7.315 7.307 7.383 7.315 7.705 154,249 7.4488 -1.43%
2008-11-14 0 19.60 19.00 19.60 19.00 20.50 103,880 2,088,428 20.104 7.421 7.194 7.421 7.194 7.761 274,373 7.6116 -2.00%
2008-11-13 0 20.00 19.92 20.00 19.76 21.75 102,400 2,064,944 20.165 7.572 7.542 7.572 7.481 8.235 270,464 7.6348 -4.31%
2008-11-12 0 20.90 20.90 21.25 20.25 21.25 98,400 2,058,480 20.920 7.913 7.913 8.045 7.667 8.045 259,899 7.9203 3.98%
2008-11-11 0 20.10 20.00 20.10 20.00 21.45 136,400 2,781,100 20.389 7.610 7.572 7.610 7.572 8.121 360,267 7.7196 -2.66%
2008-11-10 0 20.65 20.45 20.65 19.84 20.80 123,200 2,499,360 20.287 7.818 7.743 7.818 7.512 7.875 325,402 7.6808 5.79%
2008-11-07 0 19.52 19.20 19.52 19.20 20.15 170,000 3,307,988 19.459 7.390 7.269 7.390 7.269 7.629 449,013 7.3672 -3.37%
2008-11-06 0 20.20 20.10 20.35 20.00 21.45 116,800 2,394,180 20.498 7.648 7.610 7.705 7.572 8.121 308,498 7.7608 -6.70%
2008-11-05 0 21.65 21.55 21.65 20.85 21.80 177,200 3,795,740 21.421 8.197 8.159 8.197 7.894 8.254 468,030 8.1100 5.35%
2008-11-04 0 20.55 20.55 20.75 19.60 20.75 239,200 4,893,160 20.456 7.780 7.780 7.856 7.421 7.856 631,788 7.7449 4.85%
2008-11-03 0 19.60 19.52 19.60 19.34 19.68 215,200 4,204,520 19.538 7.421 7.390 7.421 7.322 7.451 568,398 7.3971 5.38%
2008-10-31 0 18.60 18.60 18.62 17.80 18.90 223,600 4,160,464 18.607 7.042 7.042 7.050 6.739 7.156 590,584 7.0447 4.97%
2008-10-30 0 17.72 17.72 17.90 16.30 17.72 215,200 3,670,624 17.057 6.709 6.709 6.777 6.171 6.709 568,398 6.4578 9.93%
2008-10-29 0 16.12 16.10 16.16 15.00 16.32 184,800 2,925,824 15.832 6.103 6.096 6.118 5.679 6.179 488,103 5.9943 8.19%
2008-10-28 0 14.90 14.74 14.90 14.50 15.00 293,784 4,341,921 14.779 5.641 5.581 5.641 5.490 5.679 775,958 5.5956 2.48%
2008-10-27 0 14.54 14.52 14.58 14.50 16.06 112,800 1,729,544 15.333 5.505 5.497 5.520 5.490 6.080 297,933 5.8051 -9.35%
2008-10-24 0 16.04 15.86 16.04 15.86 16.50 235,200 3,769,840 16.028 6.073 6.005 6.073 6.005 6.247 621,223 6.0684 -2.08%
2008-10-23 0 16.38 16.34 16.38 16.00 16.38 259,200 4,201,240 16.208 6.202 6.186 6.202 6.058 6.202 684,613 6.1367 -0.73%
2008-10-22 0 16.50 16.50 16.60 16.46 17.02 110,400 1,825,648 16.537 6.247 6.247 6.285 6.232 6.444 291,594 6.2609 0.73%
2008-10-21 0 16.38 16.26 16.38 16.20 17.02 118,000 1,938,248 16.426 6.202 6.156 6.202 6.133 6.444 311,668 6.2190 0.00%
2008-10-20 0 16.38 16.24 16.38 16.20 16.68 99,828 1,624,456 16.273 6.202 6.149 6.202 6.133 6.315 263,671 6.1609 0.86%
2008-10-17 0 16.24 16.24 16.40 16.04 16.82 119,200 1,949,120 16.352 6.149 6.149 6.209 6.073 6.368 314,837 6.1909 1.25%
2008-10-16 0 16.04 16.06 16.50 16.00 16.98 159,200 2,634,008 16.545 6.073 6.080 6.247 6.058 6.429 420,487 6.2642 -5.09%
2008-10-15 0 16.90 16.86 16.98 16.70 17.50 95,400 1,615,740 16.936 6.398 6.383 6.429 6.323 6.626 251,975 6.4123 -3.32%
2008-10-14 0 17.48 17.50 17.52 17.26 17.80 213,600 3,744,216 17.529 6.618 6.626 6.633 6.535 6.739 564,171 6.6367 2.10%
2008-10-13 0 17.12 17.10 17.18 16.10 17.12 148,800 2,520,192 16.937 6.482 6.474 6.504 6.096 6.482 393,018 6.4124 3.13%
2008-10-10 0 16.60 16.60 17.20 16.60 18.82 169,596 2,906,206 17.136 6.285 6.285 6.512 6.285 7.125 447,946 6.4879 -8.29%
2008-10-09 0 18.10 18.12 19.20 18.00 19.70 171,300 3,228,638 18.848 6.853 6.860 7.269 6.815 7.459 452,447 7.1360 -3.21%
2008-10-08 0 18.70 18.70 19.02 18.62 19.50 128,800 2,422,696 18.810 7.080 7.080 7.201 7.050 7.383 340,193 7.1215 -4.20%
2008-10-06 0 19.52 19.52 19.70 19.50 20.25 146,000 2,906,672 19.909 7.390 7.390 7.459 7.383 7.667 385,623 7.5376 -4.08%
2008-10-03 0 20.35 20.30 21.45 20.05 20.85 90,000 1,838,680 20.430 7.705 7.686 8.121 7.591 7.894 237,713 7.7349 -3.33%
2008-10-02 0 21.05 20.90 21.05 20.85 23.00 136,953 2,971,537 21.697 7.970 7.913 7.970 7.894 8.708 361,727 8.2149 -0.94%
2008-09-30 0 21.55 21.55 21.80 21.30 22.10 102,000 2,207,680 21.644 8.045 8.045 8.139 7.952 8.251 273,211 8.0805 -2.27%
2008-09-29 0 22.05 22.10 22.65 22.05 23.85 63,600 1,435,920 22.577 8.232 8.251 8.456 8.232 8.904 170,355 8.4290 -4.55%
2008-09-26 0 23.10 22.80 23.10 22.80 23.25 68,400 1,569,500 22.946 8.624 8.512 8.624 8.512 8.680 183,212 8.5666 0.43%
2008-09-25 0 23.00 23.00 23.90 22.95 23.30 39,600 915,620 23.122 8.587 8.587 8.923 8.568 8.699 106,070 8.6322 0.00%
2008-09-24 0 23.00 23.00 23.30 23.00 23.85 73,200 1,693,300 23.133 8.587 8.587 8.699 8.587 8.904 196,069 8.6362 -2.54%
2008-09-23 0 23.60 23.25 23.60 23.20 24.00 48,800 1,148,860 23.542 8.811 8.680 8.811 8.661 8.960 130,713 8.7892 0.85%
2008-09-22 0 23.40 23.30 23.60 23.05 24.00 57,200 1,338,680 23.403 8.736 8.699 8.811 8.605 8.960 153,213 8.7374 -3.31%
2008-09-19 0 24.20 24.20 24.50 22.80 24.50 187,600 4,449,600 23.719 9.035 9.035 9.147 8.512 9.147 502,494 8.8550 4.31%
2008-09-18 0 23.20 23.20 23.80 22.80 23.75 96,000 2,218,240 23.107 8.661 8.661 8.885 8.512 8.867 257,140 8.6266 -3.73%
2008-09-17 0 24.10 24.15 24.20 24.10 26.45 178,000 4,454,100 25.023 8.997 9.016 9.035 8.997 9.875 476,780 9.3420 -7.31%
2008-09-16 0 26.00 26.00 26.30 25.00 27.45 255,487 6,806,449 26.641 9.707 9.707 9.819 9.333 10.25 684,332 9.9461 -6.47%
2008-09-12 0 27.80 27.80 27.85 27.65 28.00 58,800 1,632,060 27.756 10.38 10.38 10.40 10.32 10.45 157,498 10.362 0.36%
2008-09-11 0 27.70 27.70 27.75 27.70 28.00 88,400 2,465,680 27.892 10.34 10.34 10.36 10.34 10.45 236,783 10.413 -1.60%
2008-09-10 0 28.15 28.10 28.15 28.00 28.70 86,000 2,434,940 28.313 10.51 10.49 10.51 10.45 10.71 230,354 10.570 -0.53%
2008-09-09 0 28.30 28.30 28.55 28.15 28.50 26,137 738,236 28.245 10.57 10.57 10.66 10.51 10.64 70,009 10.545 -0.70%
2008-09-08 0 28.50 28.20 28.50 27.90 28.90 16,400 462,220 28.184 10.64 10.53 10.64 10.42 10.79 43,928 10.522 1.60%
2008-09-05 0 28.05 28.00 28.25 27.95 28.20 60,800 1,704,320 28.032 10.47 10.45 10.55 10.43 10.53 162,855 10.465 -0.71%
2008-09-04 0 28.25 28.25 28.40 28.10 28.40 20,400 576,740 28.272 10.55 10.55 10.60 10.49 10.60 54,642 10.555 -0.53%
2008-09-03 0 28.40 28.30 28.50 28.40 28.90 138,400 3,954,160 28.571 10.60 10.57 10.64 10.60 10.79 370,710 10.666 0.71%
2008-09-02 0 28.20 28.20 28.85 28.20 28.30 36,571 1,034,188 28.279 10.53 10.53 10.77 10.53 10.57 97,957 10.558 -0.35%
2008-09-01 0 28.30 28.25 28.30 28.25 28.50 48,000 1,364,960 28.437 10.57 10.55 10.57 10.55 10.64 128,570 10.616 -0.53%
2008-08-29 0 28.45 28.40 28.45 28.40 28.70 42,400 1,209,560 28.527 10.62 10.60 10.62 10.60 10.71 113,570 10.650 -0.52%
2008-08-28 0 28.60 28.60 29.00 28.60 29.00 57,200 1,649,580 28.839 10.68 10.68 10.83 10.68 10.83 153,213 10.767 -0.52%
2008-08-27 0 28.75 28.75 28.95 28.50 28.90 36,366 1,046,556 28.778 10.73 10.73 10.81 10.64 10.79 97,408 10.744 -0.86%
2008-08-26 0 29.00 28.60 29.00 28.50 29.00 31,200 896,220 28.725 10.83 10.68 10.83 10.64 10.83 83,570 10.724 0.35%
2008-08-25 0 28.90 28.90 29.00 28.20 28.95 32,800 942,840 28.745 10.79 10.79 10.83 10.53 10.81 87,856 10.732 1.05%
2008-08-21 0 28.60 28.25 28.60 28.25 28.80 25,600 729,220 28.485 10.68 10.55 10.68 10.55 10.75 68,571 10.635 0.35%
2008-08-20 0 28.50 28.30 28.50 28.20 28.80 58,400 1,663,420 28.483 10.64 10.57 10.64 10.53 10.75 156,427 10.634 0.71%
2008-08-19 0 28.30 28.05 28.30 28.05 29.30 106,849 3,041,212 28.463 10.57 10.47 10.57 10.47 10.94 286,199 10.626 -0.35%
2008-08-18 0 28.40 28.40 29.00 28.40 29.45 70,000 2,014,240 28.775 10.60 10.60 10.83 10.60 10.99 187,498 10.743 -1.39%
2008-08-15 0 28.80 28.70 28.80 28.60 29.00 28,800 827,840 28.744 10.75 10.71 10.75 10.68 10.83 77,142 10.731 -0.35%
2008-08-14 0 28.90 28.75 28.95 28.60 29.20 37,200 1,075,300 28.906 10.79 10.73 10.81 10.68 10.90 99,642 10.792 -1.03%
2008-08-13 0 29.20 28.80 29.20 28.55 29.30 72,800 2,095,800 28.788 10.90 10.75 10.90 10.66 10.94 194,998 10.748 2.28%
2008-08-12 0 28.55 28.55 28.85 28.55 29.50 94,400 2,714,260 28.753 10.66 10.66 10.77 10.66 11.01 252,854 10.734 -2.23%
2008-08-11 0 29.20 29.00 29.50 29.00 29.50 102,550 2,990,780 29.164 10.90 10.83 11.01 10.83 11.01 274,684 10.888 0.17%
2008-08-08 0 29.15 29.00 29.15 29.00 29.50 88,400 2,583,160 29.221 10.88 10.83 10.88 10.83 11.01 236,783 10.909 -0.85%
2008-08-07 0 29.40 29.40 29.45 29.40 30.00 118,200 3,494,540 29.565 10.98 10.98 10.99 10.98 11.20 316,603 11.038 -1.18%
2008-08-05 0 29.75 29.70 29.75 29.65 29.90 52,800 1,569,840 29.732 11.11 11.09 11.11 11.07 11.16 141,427 11.100 0.34%
2008-08-04 0 29.65 29.55 29.65 29.40 30.90 198,800 5,933,960 29.849 11.07 11.03 11.07 10.98 11.54 532,494 11.144 -2.79%
2008-08-01 0 30.50 30.45 30.85 30.45 31.10 122,800 3,768,980 30.692 11.39 11.37 11.52 11.37 11.61 328,925 11.458 -2.24%
2008-07-31 0 31.20 31.15 31.20 31.15 31.95 78,000 2,441,000 31.295 11.65 11.63 11.65 11.63 11.93 208,926 11.684 0.32%
2008-07-30 0 31.10 31.10 31.55 31.10 31.55 290,093 9,041,072 31.166 11.61 11.61 11.78 11.61 11.78 777,026 11.635 -1.58%
2008-07-29 0 31.60 31.60 31.70 31.10 31.90 25,731 810,801 31.511 11.80 11.80 11.83 11.61 11.91 68,922 11.764 0.96%
2008-07-28 0 31.30 31.30 31.90 31.20 32.20 91,900 2,886,520 31.409 11.69 11.69 11.91 11.65 12.02 246,158 11.726 -2.49%
2008-07-25 0 32.10 31.60 32.10 31.50 32.10 88,071 2,804,272 31.841 11.98 11.80 11.98 11.76 11.98 235,902 11.887 0.47%
2008-07-24 0 31.95 31.60 31.95 31.50 32.00 69,200 2,194,960 31.719 11.93 11.80 11.93 11.76 11.95 185,355 11.842 0.79%
2008-07-23 0 31.70 31.70 31.90 31.10 32.05 112,822 3,557,651 31.533 11.83 11.83 11.91 11.61 11.97 302,198 11.773 0.79%
2008-07-22 0 31.45 31.45 31.60 30.90 32.00 212,800 6,637,980 31.194 11.74 11.74 11.80 11.54 11.95 569,993 11.646 -3.53%
2008-07-21 0 32.60 32.50 32.60 32.35 33.00 96,215 3,145,986 32.697 12.17 12.13 12.17 12.08 12.32 257,716 12.207 1.24%
2008-07-18 0 32.20 32.20 32.25 31.50 32.20 114,000 3,644,040 31.965 12.02 12.02 12.04 11.76 12.02 305,354 11.934 2.55%
2008-07-17 0 31.40 31.40 31.80 31.15 32.50 83,661 2,649,663 31.671 11.72 11.72 11.87 11.63 12.13 224,089 11.824 1.45%
2008-07-16 0 30.95 30.95 31.05 30.95 31.70 138,800 4,322,820 31.144 11.55 11.55 11.59 11.55 11.83 371,781 11.627 -2.37%
2008-07-15 0 31.70 31.65 31.80 31.65 32.30 68,000 2,169,760 31.908 11.83 11.82 11.87 11.82 12.06 182,141 11.913 -1.86%
2008-07-14 0 32.30 32.20 32.30 32.15 32.50 43,200 1,395,860 32.312 12.06 12.02 12.06 12.00 12.13 115,713 12.063 0.00%
2008-07-11 0 32.30 32.25 32.30 31.80 32.80 145,200 4,660,380 32.096 12.06 12.04 12.06 11.87 12.25 388,924 11.983 0.62%
2008-07-10 0 32.10 32.05 32.20 31.65 32.55 134,800 4,333,560 32.148 11.98 11.97 12.02 11.82 12.15 361,067 12.002 -1.98%
2008-07-09 0 32.75 32.80 32.85 32.75 33.35 138,000 4,551,820 32.984 12.23 12.25 12.26 12.23 12.45 369,639 12.314 -1.06%
2008-07-08 0 33.10 33.10 33.55 33.10 33.70 58,000 1,940,060 33.449 12.36 12.36 12.53 12.36 12.58 155,355 12.488 -1.63%
2008-07-07 0 33.65 33.65 33.70 33.60 33.85 33,600 1,130,860 33.657 12.56 12.56 12.58 12.54 12.64 89,999 12.565 0.90%
2008-07-04 0 33.35 33.30 33.45 33.35 33.80 65,400 2,190,880 33.500 12.45 12.43 12.49 12.45 12.62 175,177 12.507 -1.19%
2008-07-03 0 33.75 33.75 33.80 33.55 33.95 50,800 1,712,040 33.702 12.60 12.60 12.62 12.53 12.67 136,070 12.582 0.00%
2008-07-02 0 33.75 33.75 33.90 33.50 33.95 103,200 3,487,720 33.796 12.60 12.60 12.66 12.51 12.67 276,425 12.617 -0.74%
2008-06-30 0 34.00 33.85 34.00 33.85 35.10 118,400 4,021,660 33.967 12.69 12.64 12.69 12.64 13.10 317,139 12.681 0.44%
2008-06-27 0 33.85 33.85 33.90 33.65 33.90 76,800 2,596,800 33.813 12.64 12.64 12.66 12.56 12.66 205,712 12.623 -0.15%
2008-06-26 0 33.90 33.90 34.55 33.90 34.10 132,000 4,486,120 33.986 12.66 12.66 12.90 12.66 12.73 353,567 12.688 0.00%
2008-06-25 0 33.90 33.90 34.00 33.85 34.00 51,600 1,751,740 33.948 12.66 12.66 12.69 12.64 12.69 138,213 12.674 -0.59%
2008-06-24 0 34.10 34.10 34.15 34.10 34.65 55,200 1,892,300 34.281 12.73 12.73 12.75 12.73 12.94 147,855 12.798 -1.16%
2008-06-23 0 34.50 34.50 34.80 34.15 34.50 54,800 1,884,080 34.381 12.88 12.88 12.99 12.75 12.88 146,784 12.836 0.58%
2008-06-20 0 34.30 34.25 34.30 34.30 34.50 118,000 4,061,700 34.421 12.81 12.79 12.81 12.81 12.88 316,068 12.851 -0.72%
2008-06-19 0 34.55 34.50 34.55 34.45 34.75 82,400 2,851,540 34.606 12.90 12.88 12.90 12.86 12.97 220,712 12.920 -0.43%
2008-06-18 0 34.70 34.60 34.95 34.40 35.10 94,106 3,279,576 34.850 12.95 12.92 13.05 12.84 13.10 252,067 13.011 -0.29%
2008-06-17 0 34.80 34.50 34.80 34.45 35.90 164,000 5,682,000 34.646 12.99 12.88 12.99 12.86 13.40 439,281 12.935 -0.29%
2008-06-16 0 34.90 34.90 34.95 34.90 35.60 117,600 4,133,840 35.152 13.03 13.03 13.05 13.03 13.29 314,996 13.123 -1.41%
2008-06-13 0 35.40 35.20 35.40 35.20 35.85 82,684 2,922,640 35.347 13.22 13.14 13.22 13.14 13.38 221,472 13.196 -0.28%
2008-06-12 0 35.50 35.50 35.80 35.25 35.95 88,435 3,134,825 35.448 13.25 13.25 13.37 13.16 13.42 236,877 13.234 -1.11%
2008-06-11 0 35.90 35.90 36.10 35.80 36.10 88,400 3,177,040 35.939 13.40 13.40 13.48 13.37 13.48 236,783 13.418 -0.14%
2008-06-10 0 35.95 35.95 36.20 35.95 36.40 216,800 7,807,460 36.012 13.42 13.42 13.51 13.42 13.59 580,708 13.445 -0.96%
2008-06-06 0 36.30 36.30 36.45 36.30 36.50 33,802 1,229,822 36.383 13.55 13.55 13.61 13.55 13.63 90,540 13.583 -0.14%
2008-06-05 0 36.35 36.30 36.35 36.30 36.50 71,600 2,602,180 36.343 13.57 13.55 13.57 13.55 13.63 191,784 13.568 -0.14%
2008-06-04 0 36.40 36.40 36.60 36.30 36.85 64,800 2,372,220 36.608 13.59 13.59 13.66 13.55 13.76 173,569 13.667 -0.82%
2008-06-03 0 36.70 36.50 36.70 36.25 36.75 81,600 2,984,180 36.571 13.70 13.63 13.70 13.53 13.72 218,569 13.653 -0.14%
2008-06-02 0 36.75 36.15 36.75 36.10 37.10 176,800 6,446,200 36.460 13.72 13.50 13.72 13.48 13.85 473,566 13.612 0.68%
2008-05-30 0 36.50 36.55 36.60 36.50 37.00 69,600 2,549,500 36.631 13.63 13.65 13.66 13.63 13.81 186,426 13.676 -0.68%
2008-05-29 0 36.75 36.70 36.95 36.65 37.00 139,648 5,143,094 36.829 13.72 13.70 13.79 13.68 13.81 374,053 13.750 -0.54%
2008-05-28 0 36.95 36.70 36.95 36.25 37.35 215,600 7,958,220 36.912 13.79 13.70 13.79 13.53 13.94 577,493 13.781 1.93%
2008-05-27 0 36.25 36.25 36.45 36.00 36.70 77,650 2,832,013 36.472 13.53 13.53 13.61 13.44 13.70 207,989 13.616 0.69%
2008-05-26 0 36.00 36.05 36.10 36.00 36.80 179,200 6,474,020 36.127 13.44 13.46 13.48 13.44 13.74 479,994 13.488 -2.96%
2008-05-23 0 37.10 36.95 37.10 36.90 38.00 118,000 4,382,920 37.143 13.85 13.79 13.85 13.78 14.19 316,068 13.867 -0.40%
2008-05-22 0 37.25 37.20 37.75 37.25 37.95 153,600 5,772,700 37.583 13.91 13.89 14.09 13.91 14.17 411,424 14.031 -1.72%
2008-05-21 0 37.90 37.65 37.90 37.10 38.20 109,000 4,118,010 37.780 14.15 14.06 14.15 13.85 14.26 291,961 14.105 -0.26%
2008-05-20 0 38.00 37.75 38.00 37.30 38.20 146,328 5,507,686 37.639 14.19 14.09 14.19 13.93 14.26 391,945 14.052 -0.26%
2008-05-19 0 38.10 38.05 38.10 38.00 40.00 310,720 11,915,876 38.349 14.22 14.21 14.22 14.19 14.93 832,276 14.317 -3.10%
2008-05-16 0 42.90 42.95 43.00 42.90 43.25 490,600 21,108,470 43.026 14.68 14.70 14.71 14.68 14.80 1,433,737 14.723 -0.46%
2008-05-15 0 43.10 43.05 43.10 42.45 43.10 337,598 14,433,655 42.754 14.75 14.73 14.75 14.53 14.75 986,602 14.630 1.65%
2008-05-14 0 42.40 42.35 42.40 42.15 42.45 353,200 14,935,160 42.285 14.51 14.49 14.51 14.42 14.53 1,032,197 14.469 0.24%
2008-05-13 0 42.30 42.20 42.40 42.00 42.50 247,806 10,484,292 42.308 14.47 14.44 14.51 14.37 14.54 724,192 14.477 0.24%
2008-05-09 0 42.20 42.20 42.40 42.20 42.80 185,700 7,891,960 42.498 14.44 14.44 14.51 14.44 14.65 542,693 14.542 -1.17%
2008-05-08 0 42.70 42.55 42.70 42.00 42.80 219,600 9,350,540 42.580 14.61 14.56 14.61 14.37 14.65 641,763 14.570 0.71%
2008-05-07 0 42.40 42.00 42.40 41.80 42.75 354,800 15,008,140 42.300 14.51 14.37 14.51 14.30 14.63 1,036,873 14.474 -0.82%
2008-05-06 0 42.75 42.75 42.80 42.55 42.85 59,667 2,549,944 42.736 14.63 14.63 14.65 14.56 14.66 174,372 14.624 -0.23%
2008-05-05 0 42.85 42.80 42.85 42.40 42.85 152,818 6,532,655 42.748 14.66 14.65 14.66 14.51 14.66 446,598 14.628 1.06%
2008-05-02 0 42.40 42.35 42.40 42.10 42.60 245,600 10,419,200 42.423 14.51 14.49 14.51 14.41 14.58 717,745 14.517 0.95%
2008-04-30 0 42.00 41.90 42.00 41.65 42.00 136,653 5,713,289 41.809 14.37 14.34 14.37 14.25 14.37 399,357 14.306 0.36%
2008-04-29 0 41.85 41.75 41.85 41.35 41.85 204,166 8,512,268 41.693 14.32 14.29 14.32 14.15 14.32 596,658 14.267 1.09%
2008-04-28 0 41.40 41.30 41.40 40.60 41.65 48,000 1,987,520 41.407 14.17 14.13 14.17 13.89 14.25 140,276 14.169 0.24%
2008-04-25 0 41.30 41.20 41.30 40.80 41.80 111,200 4,591,420 41.290 14.13 14.10 14.13 13.96 14.30 324,973 14.129 0.49%
2008-04-24 0 41.10 41.05 41.10 40.55 41.10 192,800 7,881,840 40.881 14.06 14.05 14.06 13.88 14.06 563,442 13.989 1.23%
2008-04-23 0 40.60 40.50 40.60 40.40 40.65 58,000 2,350,880 40.532 13.89 13.86 13.89 13.82 13.91 169,500 13.869 0.00%
2008-04-22 0 40.60 40.60 40.70 40.25 40.65 90,400 3,658,400 40.469 13.89 13.89 13.93 13.77 13.91 264,186 13.848 0.25%
2008-04-21 0 40.50 40.40 40.50 40.40 40.75 100,179 4,061,080 40.538 13.86 13.82 13.86 13.82 13.94 292,765 13.871 0.12%
2008-04-18 0 40.45 40.30 40.45 40.10 40.50 83,600 3,377,280 40.398 13.84 13.79 13.84 13.72 13.86 244,314 13.824 -0.12%
2008-04-17 0 40.50 40.15 40.50 39.90 40.50 64,400 2,589,780 40.214 13.86 13.74 13.86 13.65 13.86 188,204 13.761 0.87%
2008-04-16 0 40.15 39.85 40.30 40.00 40.50 68,800 2,772,340 40.296 13.74 13.64 13.79 13.69 13.86 201,062 13.788 0.38%
2008-04-15 0 40.00 40.00 40.10 39.90 40.40 116,000 4,646,020 40.052 13.69 13.69 13.72 13.65 13.82 339,000 13.705 -0.12%
2008-04-14 0 40.05 40.00 40.10 39.60 40.30 173,600 6,949,880 40.034 13.70 13.69 13.72 13.55 13.79 507,331 13.699 1.14%
2008-04-11 0 39.60 39.60 39.80 39.50 40.00 76,400 3,041,160 39.806 13.55 13.55 13.62 13.52 13.69 223,273 13.621 0.25%
2008-04-10 0 39.50 39.50 39.70 38.80 39.50 64,800 2,545,580 39.284 13.52 13.52 13.58 13.28 13.52 189,373 13.442 0.77%
2008-04-09 0 39.20 39.10 39.50 39.10 39.70 211,200 8,312,200 39.357 13.41 13.38 13.52 13.38 13.58 617,214 13.467 -0.76%
2008-04-08 0 39.50 39.25 39.70 39.15 40.20 228,992 9,053,382 39.536 13.52 13.43 13.58 13.40 13.76 669,210 13.528 -1.99%
2008-04-07 0 40.30 40.20 40.30 39.90 40.30 195,200 7,841,120 40.170 13.79 13.76 13.79 13.65 13.79 570,456 13.745 1.00%
2008-04-03 0 39.90 39.85 39.90 39.40 39.90 118,000 4,681,220 39.671 13.65 13.64 13.65 13.48 13.65 344,845 13.575 1.27%
2008-04-02 0 39.40 39.30 39.40 39.05 39.60 165,200 6,510,080 39.407 13.48 13.45 13.48 13.36 13.55 482,783 13.484 1.03%
2008-04-01 0 39.00 39.00 39.10 38.65 39.15 192,800 7,519,580 39.002 13.35 13.35 13.38 13.23 13.40 563,442 13.346 1.30%
2008-03-31 0 38.50 38.45 38.50 38.10 38.70 162,800 6,236,360 38.307 13.17 13.16 13.17 13.04 13.24 475,769 13.108 0.79%
2008-03-28 0 38.20 38.20 38.30 38.00 38.60 254,134 9,741,634 38.333 13.07 13.07 13.11 13.00 13.21 742,685 13.117 0.53%
2008-03-27 0 38.00 38.00 38.10 37.60 38.25 218,600 8,305,640 37.995 13.00 13.00 13.04 12.87 13.09 638,840 13.001 1.33%
2008-03-26 0 37.50 37.45 37.60 37.40 37.80 163,130 6,126,983 37.559 12.83 12.81 12.87 12.80 12.93 476,734 12.852 0.00%
2008-03-25 0 37.50 37.40 37.50 35.50 38.00 362,900 13,402,440 36.931 12.83 12.80 12.83 12.15 13.00 1,060,545 12.637 3.59%
2008-03-20 0 36.20 36.05 36.20 35.95 36.25 46,800 1,689,240 36.095 12.39 12.34 12.39 12.30 12.40 136,769 12.351 -0.28%
2008-03-19 0 36.30 36.30 36.50 35.50 36.75 122,800 4,477,580 36.462 12.42 12.42 12.49 12.15 12.58 358,873 12.477 2.54%
2008-03-18 0 35.40 35.30 35.80 35.10 35.50 47,600 1,678,500 35.263 12.11 12.08 12.25 12.01 12.15 139,107 12.066 -0.28%
2008-03-17 0 35.50 35.50 35.90 35.40 36.50 51,925 1,855,204 35.729 12.15 12.15 12.28 12.11 12.49 151,746 12.226 -2.20%
2008-03-14 0 36.30 36.30 36.35 36.30 36.50 66,681 2,428,550 36.420 12.42 12.42 12.44 12.42 12.49 194,870 12.462 0.41%
2008-03-13 0 36.15 36.15 36.40 36.00 36.50 55,632 2,017,540 36.266 12.37 12.37 12.46 12.32 12.49 162,580 12.410 -0.28%
2008-03-12 0 36.25 36.20 36.50 36.20 36.55 91,212 3,326,045 36.465 12.40 12.39 12.49 12.39 12.51 266,559 12.478 1.26%
2008-03-11 0 35.80 35.60 35.80 35.30 36.30 80,022 2,871,852 35.888 12.25 12.18 12.25 12.08 12.42 233,858 12.280 -0.97%
2008-03-10 0 36.15 35.70 36.15 35.55 36.25 22,400 798,080 35.629 12.37 12.22 12.37 12.16 12.40 65,462 12.191 1.54%
2008-03-07 0 35.60 35.60 35.95 35.60 36.00 18,400 659,000 35.815 12.18 12.18 12.30 12.18 12.32 53,772 12.255 -1.11%
2008-03-06 0 36.00 36.00 36.30 35.90 36.40 13,600 490,120 36.038 12.32 12.32 12.42 12.28 12.46 39,745 12.332 -0.83%
2008-03-05 0 36.30 36.00 36.30 35.90 36.40 7,741 280,374 36.219 12.42 12.32 12.42 12.28 12.46 22,622 12.394 0.28%
2008-03-04 0 36.20 36.05 36.40 36.10 36.50 28,400 1,033,580 36.394 12.39 12.34 12.46 12.35 12.49 82,997 12.453 -0.82%
2008-03-03 0 36.50 36.25 36.50 36.30 36.50 24,400 889,520 36.456 12.49 12.40 12.49 12.42 12.49 71,307 12.475 0.27%
2008-02-29 0 36.40 36.35 36.40 36.30 36.40 2,410 87,521 36.316 12.46 12.44 12.46 12.42 12.46 7,043 12.427 0.14%
2008-02-28 0 36.35 36.35 36.40 36.30 36.50 16,400 598,060 36.467 12.44 12.44 12.46 12.42 12.49 47,928 12.478 0.28%
2008-02-27 0 36.25 36.20 36.25 36.20 36.50 37,600 1,364,220 36.282 12.40 12.39 12.40 12.39 12.49 109,883 12.415 0.28%
2008-02-26 0 36.15 36.15 36.20 36.10 36.25 18,000 651,140 36.174 12.37 12.37 12.39 12.35 12.40 52,603 12.378 0.14%
2008-02-25 0 36.10 36.10 36.20 36.05 36.30 19,200 692,980 36.093 12.35 12.35 12.39 12.34 12.42 56,110 12.350 0.42%
2008-02-22 0 35.95 35.80 35.85 35.85 36.35 57,600 2,082,940 36.162 12.30 12.25 12.27 12.27 12.44 168,331 12.374 -0.69%
2008-02-21 0 36.20 36.00 36.20 35.95 36.30 13,200 476,760 36.118 12.39 12.32 12.39 12.30 12.42 38,576 12.359 1.12%
2008-02-20 0 35.80 35.80 36.00 35.60 36.35 104,800 3,782,620 36.094 12.25 12.25 12.32 12.18 12.44 306,269 12.351 -1.51%
2008-02-19 0 36.35 36.25 36.35 36.30 36.55 38,498 1,402,628 36.434 12.44 12.40 12.44 12.42 12.51 112,507 12.467 0.14%
2008-02-18 0 36.30 36.15 36.30 36.00 36.50 41,600 1,512,160 36.350 12.42 12.37 12.42 12.32 12.49 121,573 12.438 0.83%
2008-02-15 0 36.00 35.65 36.00 35.00 36.35 71,000 2,518,840 35.477 12.32 12.20 12.32 11.98 12.44 207,492 12.139 0.70%
2008-02-14 0 35.75 35.25 35.75 34.85 35.80 52,050 1,831,205 35.182 12.23 12.06 12.23 11.93 12.25 152,112 12.039 1.56%
2008-02-13 0 35.20 35.20 35.30 34.30 35.50 83,600 2,934,200 35.098 12.04 12.04 12.08 11.74 12.15 244,314 12.010 1.73%
2008-02-12 0 34.60 34.50 34.85 34.45 34.90 124,000 4,291,960 34.613 11.84 11.81 11.93 11.79 11.94 362,380 11.844 -0.86%
2008-02-11 0 34.90 34.70 34.90 34.50 35.10 234,800 8,182,620 34.849 11.94 11.87 11.94 11.81 12.01 686,183 11.925 -0.85%
2008-02-06 0 35.20 35.20 35.85 34.80 35.65 46,400 1,628,340 35.094 12.04 12.04 12.27 11.91 12.20 135,600 12.008 -1.26%
2008-02-05 0 35.65 35.65 35.90 34.95 36.00 154,800 5,490,760 35.470 12.20 12.20 12.28 11.96 12.32 452,390 12.137 1.28%
2008-02-04 0 35.20 35.00 35.25 34.20 35.30 175,600 6,119,840 34.851 12.04 11.98 12.06 11.70 12.08 513,176 11.925 2.92%
2008-02-01 0 34.20 34.10 34.20 34.00 34.65 95,200 3,256,680 34.209 11.70 11.67 11.70 11.63 11.86 278,214 11.706 -0.58%
2008-01-31 0 34.40 34.30 34.45 34.20 34.60 51,180 1,762,116 34.430 11.77 11.74 11.79 11.70 11.84 149,569 11.781 -0.86%
2008-01-30 0 34.70 34.70 34.75 34.50 35.50 83,200 2,894,140 34.785 11.87 11.87 11.89 11.81 12.15 243,145 11.903 -0.86%
2008-01-29 0 35.00 34.85 35.00 34.90 35.00 75,301 2,633,825 34.977 11.98 11.93 11.98 11.94 11.98 220,061 11.969 0.00%
2008-01-28 0 35.00 35.00 35.15 34.90 35.30 128,800 4,514,000 35.047 11.98 11.98 12.03 11.94 12.08 376,407 11.992 -0.28%
2008-01-25 0 35.10 35.05 35.30 35.00 36.00 58,800 2,075,800 35.303 12.01 11.99 12.08 11.98 12.32 171,838 12.080 -0.43%
2008-01-24 0 35.25 35.00 35.30 34.95 35.35 50,800 1,782,200 35.083 12.06 11.98 12.08 11.96 12.10 148,459 12.005 0.86%
2008-01-23 0 34.95 34.70 35.00 34.60 35.50 43,200 1,508,780 34.925 11.96 11.87 11.98 11.84 12.15 126,248 11.951 3.25%
2008-01-22 0 33.85 33.85 34.00 33.65 34.80 120,400 4,124,980 34.261 11.58 11.58 11.63 11.51 11.91 351,859 11.723 -3.56%
2008-01-21 0 35.10 35.10 35.45 35.05 36.10 74,000 2,609,240 35.260 12.01 12.01 12.13 11.99 12.35 216,259 12.065 -1.13%
2008-01-18 0 35.50 35.45 35.80 35.10 35.80 65,200 2,312,980 35.475 12.15 12.13 12.25 12.01 12.25 190,542 12.139 -0.42%
2008-01-17 0 35.65 35.65 35.70 35.35 35.65 64,000 2,271,660 35.495 12.20 12.20 12.22 12.10 12.20 187,035 12.146 1.13%
2008-01-16 0 35.25 35.25 35.40 35.20 35.75 86,800 3,062,500 35.282 12.06 12.06 12.11 12.04 12.23 253,666 12.073 -1.12%
2008-01-15 0 35.65 35.65 35.70 35.40 36.05 115,630 4,119,166 35.624 12.20 12.20 12.22 12.11 12.34 337,919 12.190 -0.28%
2008-01-14 0 35.75 35.70 35.90 35.35 36.40 104,000 3,703,760 35.613 12.23 12.22 12.28 12.10 12.46 303,931 12.186 -1.24%
2008-01-11 0 36.20 36.00 36.30 35.60 36.50 105,600 3,809,180 36.072 12.39 12.32 12.42 12.18 12.49 308,607 12.343 -0.55%
2008-01-10 0 36.40 36.25 36.40 35.85 36.40 55,940 2,017,090 36.058 12.46 12.40 12.46 12.27 12.46 163,480 12.338 -0.27%
2008-01-09 0 36.50 36.20 36.50 36.20 36.80 52,800 1,924,340 36.446 12.49 12.39 12.49 12.39 12.59 154,304 12.471 0.55%
2008-01-08 0 36.30 36.30 36.50 35.60 36.50 113,600 4,111,180 36.190 12.42 12.42 12.49 12.18 12.49 331,986 12.384 0.00%
2008-01-07 0 36.30 36.25 36.70 36.00 36.95 50,000 1,811,500 36.230 12.42 12.40 12.56 12.32 12.64 146,121 12.397 -1.76%
2008-01-04 0 36.95 36.40 36.95 35.90 37.00 49,133 1,788,595 36.403 12.64 12.46 12.64 12.28 12.66 143,587 12.457 1.37%
2008-01-03 0 36.45 36.45 36.90 36.30 37.00 44,000 1,610,340 36.599 12.47 12.47 12.63 12.42 12.66 128,586 12.523 -1.09%
2008-01-02 0 36.85 36.85 37.10 36.85 37.10 22,800 842,320 36.944 12.61 12.61 12.69 12.61 12.69 66,631 12.642 0.14%
2007-12-31 0 36.80 36.80 37.10 36.70 37.35 28,800 1,064,680 36.968 12.59 12.59 12.69 12.56 12.78 84,166 12.650 -1.87%
2007-12-28 0 37.50 37.00 37.50 36.60 37.60 24,600 917,040 37.278 12.83 12.66 12.83 12.52 12.87 71,891 12.756 -0.13%
2007-12-27 0 37.55 37.10 37.55 36.90 37.65 30,800 1,151,060 37.372 12.85 12.69 12.85 12.63 12.88 90,010 12.788 0.00%
2007-12-24 0 37.55 36.85 37.60 36.80 37.80 32,000 1,202,540 37.579 12.85 12.61 12.87 12.59 12.93 93,517 12.859 0.40%
2007-12-21 0 37.40 36.75 37.50 36.20 37.50 58,200 2,139,230 36.757 12.80 12.58 12.83 12.39 12.83 170,085 12.577 3.46%
2007-12-20 0 36.15 36.15 36.40 36.15 36.50 2,800 101,360 36.200 12.37 12.37 12.46 12.37 12.49 8,183 12.387 0.14%
2007-12-19 0 36.10 36.10 36.35 36.10 36.45 21,600 781,900 36.199 12.35 12.35 12.44 12.35 12.47 63,124 12.387 0.28%
2007-12-18 0 36.00 36.00 36.20 35.60 36.15 71,200 2,564,740 36.022 12.32 12.32 12.39 12.18 12.37 208,076 12.326 0.00%
2007-12-17 0 36.00 36.00 36.80 36.00 37.00 103,600 3,760,540 36.299 12.32 12.32 12.59 12.32 12.66 302,762 12.421 -3.23%
2007-12-14 0 37.20 36.85 37.40 36.45 37.40 45,600 1,689,160 37.043 12.73 12.61 12.80 12.47 12.80 133,262 12.675 -0.13%
2007-12-13 0 37.25 37.20 37.25 37.25 37.50 45,600 1,707,960 37.455 12.75 12.73 12.75 12.75 12.83 133,262 12.817 0.54%
2007-12-12 0 37.05 37.00 37.60 36.80 37.60 127,000 4,731,812 37.258 12.68 12.66 12.87 12.59 12.87 371,147 12.749 -0.94%
2007-12-11 0 37.40 37.20 37.50 36.80 37.55 179,600 6,708,230 37.351 12.80 12.73 12.83 12.59 12.85 524,866 12.781 1.91%
2007-12-10 0 36.70 36.60 36.70 36.60 37.05 131,641 4,849,923 36.842 12.56 12.52 12.56 12.52 12.68 384,710 12.607 0.55%
2007-12-07 0 36.50 36.50 36.70 36.50 37.30 59,600 2,195,820 36.843 12.49 12.49 12.56 12.49 12.76 174,176 12.607 -0.27%
2007-12-06 0 36.60 36.60 36.80 36.40 36.85 152,400 5,582,620 36.631 12.52 12.52 12.59 12.46 12.61 445,376 12.535 0.69%
2007-12-05 0 36.35 36.25 36.35 35.35 36.35 113,200 4,091,940 36.148 12.44 12.40 12.44 12.10 12.44 330,817 12.369 1.25%
2007-12-04 0 35.90 35.80 35.90 35.45 36.00 132,400 4,748,880 35.868 12.28 12.25 12.28 12.13 12.32 386,928 12.273 1.27%
2007-12-03 0 35.45 35.45 35.80 35.30 35.80 143,200 5,099,600 35.612 12.13 12.13 12.25 12.08 12.25 418,490 12.186 0.28%
2007-11-30 0 35.35 35.35 35.80 35.30 36.80 241,825 8,616,700 35.632 12.10 12.10 12.25 12.08 12.59 706,713 12.193 -1.39%
2007-11-29 0 35.85 35.50 35.85 35.20 35.90 206,000 7,340,280 35.632 12.27 12.15 12.27 12.04 12.28 602,018 12.193 2.43%
2007-11-28 0 35.00 35.00 35.45 35.00 35.80 138,521 4,888,335 35.289 11.98 11.98 12.13 11.98 12.25 404,816 12.075 -0.57%
2007-11-27 0 35.20 35.00 35.25 35.00 36.20 309,000 10,975,580 35.520 12.04 11.98 12.06 11.98 12.39 903,027 12.154 -3.83%
2007-11-26 0 36.60 36.25 36.60 35.80 37.60 224,600 8,211,170 36.559 12.52 12.40 12.52 12.25 12.87 656,375 12.510 -1.08%
2007-11-23 0 37.00 37.10 37.20 37.00 37.85 58,400 2,177,600 37.288 12.66 12.69 12.73 12.66 12.95 170,669 12.759 -2.12%
2007-11-22 0 37.80 37.80 37.90 37.40 38.00 26,400 1,000,060 37.881 12.93 12.93 12.97 12.80 13.00 77,152 12.962 -0.40%
2007-11-21 0 37.95 37.90 38.00 37.95 38.20 67,000 2,544,960 37.984 12.99 12.97 13.00 12.99 13.07 195,802 12.998 -0.65%
2007-11-20 0 38.20 38.20 39.00 37.95 38.25 65,600 2,497,660 38.074 13.07 13.07 13.35 12.99 13.09 191,710 13.028 -0.13%
2007-11-19 0 38.25 38.25 38.35 38.25 38.75 68,800 2,637,120 38.330 13.09 13.09 13.12 13.09 13.26 201,062 13.116 -0.13%
2007-11-16 0 38.30 38.30 38.40 38.20 38.80 79,200 3,043,280 38.425 13.11 13.11 13.14 13.07 13.28 231,455 13.148 -1.16%
2007-11-15 0 38.75 38.75 39.00 38.50 39.00 40,452 1,571,542 38.850 13.26 13.26 13.35 13.17 13.35 118,218 13.294 0.39%
2007-11-14 0 38.60 38.60 38.85 38.60 39.15 50,000 1,934,380 38.688 13.21 13.21 13.29 13.21 13.40 146,121 13.238 0.78%
2007-11-13 0 38.30 38.35 38.80 38.15 39.00 248,600 9,527,900 38.326 13.11 13.12 13.28 13.05 13.35 726,513 13.115 -2.30%
2007-11-12 0 39.20 39.20 39.40 38.20 39.65 88,800 3,485,200 39.248 13.41 13.41 13.48 13.07 13.57 259,511 13.430 -0.25%
2007-11-09 0 39.30 39.30 39.50 39.00 39.40 74,000 2,900,360 39.194 13.45 13.45 13.52 13.35 13.48 216,259 13.412 -0.13%
2007-11-08 0 39.35 39.20 39.45 39.10 40.25 57,381 2,259,165 39.371 13.46 13.41 13.50 13.38 13.77 167,691 13.472 -0.38%
2007-11-07 0 39.50 39.50 39.70 39.10 40.00 46,832 1,851,748 39.540 13.52 13.52 13.58 13.38 13.69 136,863 13.530 -0.25%
2007-11-06 0 39.60 39.50 39.70 39.00 39.75 59,329 2,341,291 39.463 13.55 13.52 13.58 13.35 13.60 173,384 13.504 1.54%
2007-11-05 0 39.00 39.00 39.10 39.00 39.60 71,573 2,806,726 39.215 13.35 13.35 13.38 13.35 13.55 209,166 13.419 -1.02%
2007-11-02 0 39.40 39.05 39.40 39.00 39.40 58,800 2,297,100 39.066 13.48 13.36 13.48 13.35 13.48 171,838 13.368 0.51%
2007-11-01 0 39.20 39.10 39.20 38.60 39.30 106,500 4,165,980 39.117 13.41 13.38 13.41 13.21 13.45 311,237 13.385 -0.25%
2007-10-31 0 39.30 39.30 39.60 39.20 39.70 94,912 3,743,759 39.445 13.45 13.45 13.55 13.41 13.58 277,372 13.497 -0.76%
2007-10-30 0 39.60 39.50 39.55 39.50 40.25 91,600 3,637,380 39.709 13.55 13.52 13.53 13.52 13.77 267,693 13.588 -1.25%
2007-10-29 0 40.10 39.80 40.10 39.65 40.45 126,677 5,085,685 40.147 13.72 13.62 13.72 13.57 13.84 370,203 13.738 1.13%
2007-10-26 0 39.65 39.65 40.25 39.60 40.30 141,600 5,669,880 40.042 13.57 13.57 13.77 13.55 13.79 413,814 13.702 -0.38%
2007-10-25 0 39.80 39.75 39.90 39.30 39.90 103,075 4,080,484 39.588 13.62 13.60 13.65 13.45 13.65 301,228 13.546 1.27%
2007-10-24 0 39.30 39.30 39.60 39.30 40.25 63,366 2,521,674 39.795 13.45 13.45 13.55 13.45 13.77 185,182 13.617 -1.63%
2007-10-23 0 39.95 39.90 39.95 39.80 40.10 67,200 2,686,920 39.984 13.67 13.65 13.67 13.62 13.72 196,386 13.682 0.13%
2007-10-22 0 39.90 39.80 39.90 39.25 40.25 122,800 4,918,300 40.051 13.65 13.62 13.65 13.43 13.77 358,873 13.705 -0.87%
2007-10-18 0 40.25 40.10 40.25 39.95 40.25 215,600 8,627,540 40.016 13.77 13.72 13.77 13.67 13.77 630,073 13.693 0.12%
2007-10-17 0 40.20 40.05 40.25 40.00 40.50 77,186 3,109,246 40.283 13.76 13.70 13.77 13.69 13.86 225,570 13.784 -0.25%
2007-10-16 0 40.30 40.30 40.45 40.15 40.60 60,400 2,438,420 40.371 13.79 13.79 13.84 13.74 13.89 176,514 13.814 -0.86%
2007-10-15 0 40.65 40.65 40.80 40.50 40.85 36,000 1,461,860 40.607 13.91 13.91 13.96 13.86 13.98 105,207 13.895 -0.37%
2007-10-12 0 40.80 40.60 40.80 40.45 40.80 119,610 4,855,902 40.598 13.96 13.89 13.96 13.84 13.96 349,550 13.892 0.49%
2007-10-11 0 40.60 40.60 40.65 40.05 41.00 217,777 8,842,711 40.604 13.89 13.89 13.91 13.70 14.03 636,435 13.894 -2.05%
2007-10-10 0 41.45 41.05 41.45 41.00 41.90 154,000 6,346,820 41.213 14.18 14.05 14.18 14.03 14.34 450,052 14.102 0.85%
2007-10-09 0 41.10 41.05 41.10 41.00 41.30 65,600 2,698,580 41.137 14.06 14.05 14.06 14.03 14.13 191,710 14.076 -0.72%
2007-10-08 0 41.40 41.20 41.40 41.20 41.50 113,200 4,676,680 41.313 14.17 14.10 14.17 14.10 14.20 330,817 14.137 -0.72%
2007-10-05 0 41.70 41.70 41.90 41.20 41.80 90,400 3,764,100 41.638 14.27 14.27 14.34 14.10 14.30 264,186 14.248 0.72%
2007-10-04 0 41.40 41.35 41.40 40.80 42.10 178,000 7,356,800 41.330 14.17 14.15 14.17 13.96 14.41 520,190 14.143 -1.19%
2007-10-03 0 43.85 43.85 43.90 43.50 44.40 303,200 13,344,860 44.013 14.34 14.34 14.35 14.22 14.52 927,314 14.391 -0.79%
2007-10-02 0 44.20 44.00 44.25 43.95 44.90 224,480 9,941,344 44.286 14.45 14.39 14.47 14.37 14.68 686,555 14.480 0.23%
2007-09-28 0 44.10 44.00 44.05 43.40 44.10 199,412 8,766,549 43.962 14.42 14.39 14.40 14.19 14.42 609,886 14.374 0.68%
2007-09-27 0 43.80 43.80 43.85 43.70 44.00 217,610 9,528,773 43.788 14.32 14.32 14.34 14.29 14.39 665,543 14.317 0.00%
2007-09-25 0 43.80 43.65 43.80 43.50 44.00 117,925 5,149,308 43.666 14.32 14.27 14.32 14.22 14.39 360,665 14.277 -0.23%
2007-09-24 0 43.90 43.70 43.95 43.20 43.95 303,200 13,253,150 43.711 14.35 14.29 14.37 14.12 14.37 927,314 14.292 0.80%
2007-09-21 0 43.55 43.50 43.70 43.40 44.50 606,248 26,469,904 43.662 14.24 14.22 14.29 14.19 14.55 1,854,163 14.276 2.47%
2007-09-20 0 42.50 42.25 42.60 41.95 42.65 146,266 6,198,219 42.376 13.90 13.81 13.93 13.72 13.95 447,343 13.856 0.00%
2007-09-19 0 42.50 42.35 42.50 41.80 42.50 183,527 7,735,243 42.148 13.90 13.85 13.90 13.67 13.90 561,303 13.781 0.83%
2007-09-18 0 42.15 42.15 42.20 41.90 42.25 42,516 1,787,266 42.037 13.78 13.78 13.80 13.70 13.81 130,032 13.745 0.00%
2007-09-17 0 42.15 42.05 42.15 41.90 42.20 58,400 2,453,720 42.016 13.78 13.75 13.78 13.70 13.80 178,612 13.738 0.36%
2007-09-14 0 42.00 41.85 42.00 41.05 42.00 48,729 2,028,736 41.633 13.73 13.68 13.73 13.42 13.73 149,034 13.613 0.60%
2007-09-13 0 41.75 41.75 41.80 41.70 42.00 18,020 754,126 41.849 13.65 13.65 13.67 13.63 13.73 55,113 13.683 0.48%
2007-09-12 0 41.55 41.55 41.90 41.20 42.00 33,600 1,395,780 41.541 13.59 13.59 13.70 13.47 13.73 102,763 13.583 0.73%
2007-09-11 0 41.25 41.30 41.35 41.05 41.65 34,000 1,404,720 41.315 13.49 13.50 13.52 13.42 13.62 103,986 13.509 -0.96%
2007-09-10 0 41.65 41.60 41.75 40.10 42.20 134,843 5,583,154 41.405 13.62 13.60 13.65 13.11 13.80 412,407 13.538 0.12%
2007-09-07 0 41.60 41.35 41.60 41.10 42.00 38,800 1,614,240 41.604 13.60 13.52 13.60 13.44 13.73 118,667 13.603 0.73%
2007-09-06 0 41.30 41.30 41.50 41.00 41.40 183,600 7,564,720 41.202 13.50 13.50 13.57 13.41 13.54 561,527 13.472 -0.96%
2007-09-05 0 41.70 41.50 41.70 41.40 41.95 59,600 2,478,440 41.585 13.63 13.57 13.63 13.54 13.72 182,282 13.597 -0.71%
2007-09-04 0 42.00 41.80 42.00 41.75 42.00 62,800 2,631,940 41.910 13.73 13.67 13.73 13.65 13.73 192,069 13.703 -0.59%
2007-09-03 0 42.25 42.00 42.30 41.70 42.35 63,446 2,654,818 41.844 13.81 13.73 13.83 13.63 13.85 194,045 13.681 -0.24%
2007-08-31 0 42.35 42.20 42.35 42.10 42.50 34,400 1,453,880 42.264 13.85 13.80 13.85 13.77 13.90 105,210 13.819 -0.12%
2007-08-30 0 42.40 42.00 42.40 41.30 42.40 160,400 6,733,140 41.977 13.86 13.73 13.86 13.50 13.86 490,571 13.725 1.44%
2007-08-29 0 41.80 41.50 41.80 41.00 41.80 86,607 3,585,066 41.395 13.67 13.57 13.67 13.41 13.67 264,881 13.535 1.46%
2007-08-28 0 41.20 41.20 41.40 41.10 41.80 42,197 1,743,057 41.308 13.47 13.47 13.54 13.44 13.67 129,056 13.506 -0.72%
2007-08-27 0 41.50 41.50 41.80 41.10 41.95 109,437 4,557,337 41.643 13.57 13.57 13.67 13.44 13.72 334,705 13.616 1.22%
2007-08-24 0 41.00 40.90 41.00 40.60 41.10 19,600 802,080 40.922 13.41 13.37 13.41 13.27 13.44 59,945 13.380 -1.20%
2007-08-23 0 41.50 41.30 41.50 41.00 42.40 85,400 3,548,240 41.548 13.57 13.50 13.57 13.41 13.86 261,189 13.585 0.00%
2007-08-22 0 41.50 41.40 41.50 40.80 41.50 96,000 3,941,880 41.061 13.57 13.54 13.57 13.34 13.57 293,609 13.426 1.22%
2007-08-21 0 41.00 40.75 41.00 40.30 41.20 91,200 3,727,320 40.870 13.41 13.32 13.41 13.18 13.47 278,928 13.363 0.99%
2007-08-20 0 40.60 40.55 40.80 39.00 40.90 99,244 4,007,940 40.385 13.27 13.26 13.34 12.75 13.37 303,530 13.204 1.75%
2007-08-17 0 39.90 39.00 39.90 38.60 40.80 132,800 5,206,880 39.208 13.05 12.75 13.05 12.62 13.34 406,159 12.820 0.13%
2007-08-16 0 39.85 39.85 40.00 39.60 40.50 44,800 1,788,720 39.927 13.03 13.03 13.08 12.95 13.24 137,017 13.055 -2.57%
2007-08-15 0 40.90 40.90 40.95 40.90 41.20 67,600 2,772,200 41.009 13.37 13.37 13.39 13.37 13.47 206,749 13.409 -0.49%
2007-08-14 0 41.10 41.05 41.50 40.95 41.20 29,600 1,215,320 41.058 13.44 13.42 13.57 13.39 13.47 90,529 13.425 -0.24%
2007-08-13 0 41.20 41.00 41.20 40.95 41.20 64,400 2,642,140 41.027 13.47 13.41 13.47 13.39 13.47 196,962 13.414 0.00%
2007-08-10 0 41.20 41.20 41.50 40.80 41.25 19,200 788,780 41.082 13.47 13.47 13.57 13.34 13.49 58,722 13.433 -0.96%
2007-08-09 0 41.60 41.60 41.80 41.50 41.80 86,400 3,592,400 41.579 13.60 13.60 13.67 13.57 13.67 264,248 13.595 -0.95%
2007-08-08 0 42.00 41.70 42.00 41.55 42.00 74,981 3,120,277 41.614 13.73 13.63 13.73 13.59 13.73 229,324 13.606 0.96%
2007-08-07 0 41.60 41.60 41.65 41.60 41.95 920,583 38,389,846 41.702 13.60 13.60 13.62 13.60 13.72 2,815,532 13.635 0.97%
2007-08-06 0 41.20 41.20 41.30 41.20 41.80 20,409 842,272 41.270 13.47 13.47 13.50 13.47 13.67 62,419 13.494 -1.44%
2007-08-03 0 41.80 41.80 42.00 41.75 42.00 72,000 3,014,380 41.866 13.67 13.67 13.73 13.65 13.73 220,206 13.689 0.00%
2007-08-02 0 41.80 41.70 41.80 41.65 42.10 75,650 3,162,264 41.801 13.67 13.63 13.67 13.62 13.77 231,370 13.668 0.48%
2007-08-01 0 41.60 41.60 41.65 41.25 42.35 430,800 17,933,980 41.629 13.60 13.60 13.62 13.49 13.85 1,317,569 13.611 -1.54%
2007-07-31 0 42.25 42.00 42.25 41.70 42.30 113,600 4,767,660 41.969 13.81 13.73 13.81 13.63 13.83 347,437 13.722 1.20%
2007-07-30 0 41.75 41.75 41.95 41.00 41.75 29,600 1,228,280 41.496 13.65 13.65 13.72 13.41 13.65 90,529 13.568 0.36%
2007-07-27 0 41.60 41.45 41.60 41.40 42.00 103,600 4,302,040 41.525 13.60 13.55 13.60 13.54 13.73 316,853 13.577 -0.36%
2007-07-26 0 41.75 41.70 41.75 41.70 42.10 46,312 1,935,701 41.797 13.65 13.63 13.65 13.63 13.77 141,642 13.666 0.36%
2007-07-25 0 41.60 41.50 41.65 41.40 41.60 37,600 1,561,340 41.525 13.60 13.57 13.62 13.54 13.60 114,997 13.577 0.00%
2007-07-24 0 41.60 41.60 41.65 41.50 41.70 45,200 1,879,080 41.573 13.60 13.60 13.62 13.57 13.63 138,241 13.593 0.73%
2007-07-23 0 41.30 41.30 41.50 41.05 41.40 80,376 3,310,721 41.190 13.50 13.50 13.57 13.42 13.54 245,824 13.468 0.00%
2007-07-20 0 41.30 41.15 41.30 40.85 41.30 82,033 3,371,133 41.095 13.50 13.45 13.50 13.36 13.50 250,892 13.437 0.85%
2007-07-19 0 40.95 40.90 40.95 40.75 41.00 61,600 2,517,720 40.872 13.39 13.37 13.39 13.32 13.41 188,399 13.364 -0.12%
2007-07-18 0 41.00 40.85 41.00 40.75 41.00 37,200 1,519,700 40.852 13.41 13.36 13.41 13.32 13.41 113,773 13.357 0.24%
2007-07-17 0 40.90 40.90 41.20 40.65 41.00 58,000 2,370,280 40.867 13.37 13.37 13.47 13.29 13.41 177,389 13.362 0.12%
2007-07-16 0 40.85 40.80 40.85 40.50 40.85 11,628 472,879 40.667 13.36 13.34 13.36 13.24 13.36 35,563 13.297 0.37%
2007-07-13 0 40.70 40.65 40.70 40.65 41.00 38,400 1,569,780 40.880 13.31 13.29 13.31 13.29 13.41 117,443 13.366 -0.73%
2007-07-12 0 41.00 40.60 41.00 40.60 41.00 79,356 3,242,498 40.860 13.41 13.27 13.41 13.27 13.41 242,704 13.360 1.36%
2007-07-11 0 40.45 40.45 40.65 40.30 40.50 80,325 3,250,233 40.464 13.23 13.23 13.29 13.18 13.24 245,668 13.230 -0.12%
2007-07-10 0 40.50 40.35 40.50 40.35 40.60 20,800 841,160 40.440 13.24 13.19 13.24 13.19 13.27 63,615 13.223 -0.25%
2007-07-09 0 40.60 40.55 40.60 40.15 40.65 27,226 1,102,090 40.479 13.27 13.26 13.27 13.13 13.29 83,269 13.235 0.62%
2007-07-06 0 40.35 40.35 40.45 40.00 40.40 45,600 1,832,080 40.177 13.19 13.19 13.23 13.08 13.21 139,464 13.137 -0.12%
2007-07-05 0 40.40 40.30 40.50 40.00 40.90 153,427 6,184,019 40.306 13.21 13.18 13.24 13.08 13.37 469,245 13.179 -1.10%
2007-07-04 0 40.85 40.80 40.85 40.45 40.95 41,339 1,684,008 40.737 13.36 13.34 13.36 13.23 13.39 126,432 13.319 0.12%
2007-07-03 0 40.80 40.45 40.90 40.30 40.80 54,300 2,200,320 40.522 13.34 13.23 13.37 13.18 13.34 166,072 13.249 1.24%
2007-06-29 0 40.30 40.30 40.50 40.30 40.65 18,600 750,680 40.359 13.18 13.18 13.24 13.18 13.29 56,887 13.196 -0.86%
2007-06-28 0 40.65 40.65 40.70 40.40 40.70 44,146 1,793,120 40.618 13.29 13.29 13.31 13.21 13.31 135,017 13.281 0.37%
2007-06-27 0 40.50 40.60 40.65 40.50 40.70 37,200 1,510,480 40.604 13.24 13.27 13.29 13.24 13.31 113,773 13.276 0.75%
2007-06-26 0 40.20 40.20 40.25 40.15 40.40 54,558 2,200,823 40.339 13.14 13.14 13.16 13.13 13.21 166,861 13.190 -0.50%
2007-06-25 0 40.40 40.35 40.40 40.30 40.70 35,925 1,452,753 40.438 13.21 13.19 13.21 13.18 13.31 109,874 13.222 -0.74%
2007-06-22 0 40.70 40.55 40.70 40.20 40.80 48,000 1,937,080 40.356 13.31 13.26 13.31 13.14 13.34 146,804 13.195 -0.12%
2007-06-21 0 40.75 40.75 40.80 40.00 40.95 191,839 7,739,018 40.341 13.32 13.32 13.34 13.08 13.39 586,725 13.190 -0.61%
2007-06-20 0 41.00 40.75 41.05 40.65 41.40 126,800 5,218,604 41.156 13.41 13.32 13.42 13.29 13.54 387,808 13.457 -0.97%
2007-06-18 0 41.40 41.00 41.40 41.00 41.70 61,600 2,547,560 41.356 13.54 13.41 13.54 13.41 13.63 188,399 13.522 1.10%
2007-06-15 0 40.95 40.90 40.95 40.85 40.95 6,629,398 266,190,934 40.153 13.39 13.37 13.39 13.36 13.39 20,275,505 13.129 0.00%
2007-06-14 0 40.95 40.95 41.00 40.80 41.00 44,800 1,833,760 40.932 13.39 13.39 13.41 13.34 13.41 137,017 13.383 -0.12%
2007-06-13 0 41.00 40.80 41.00 40.80 41.00 14,700 601,380 40.910 13.41 13.34 13.41 13.34 13.41 44,959 13.376 0.00%
2007-06-12 0 41.00 40.60 41.00 40.50 41.00 28,000 1,142,480 40.803 13.41 13.27 13.41 13.24 13.41 85,636 13.341 0.12%
2007-06-11 0 40.95 40.95 41.00 40.60 41.00 22,612 922,347 40.790 13.39 13.39 13.41 13.27 13.41 69,157 13.337 0.61%
2007-06-08 0 40.70 40.65 40.70 40.65 40.95 66,395 2,712,123 40.848 13.31 13.29 13.31 13.29 13.39 203,064 13.356 -0.73%
2007-06-07 0 41.00 40.90 41.00 40.80 41.00 24,000 980,660 40.861 13.41 13.37 13.41 13.34 13.41 73,402 13.360 0.24%
2007-06-06 0 40.90 40.90 40.95 40.40 41.00 38,435 1,566,584 40.759 13.37 13.37 13.39 13.21 13.41 117,550 13.327 -0.12%
2007-06-05 0 40.95 40.85 40.95 40.50 41.00 352,481 14,391,416 40.829 13.39 13.36 13.39 13.24 13.41 1,078,036 13.350 0.12%
2007-06-04 0 40.90 40.80 40.90 40.15 40.95 83,600 3,412,660 40.821 13.37 13.34 13.37 13.13 13.39 255,684 13.347 0.25%
2007-06-01 0 40.80 40.70 40.90 40.35 40.90 166,302 6,757,226 40.632 13.34 13.31 13.37 13.19 13.37 508,622 13.285 2.00%
2007-05-31 0 40.00 39.85 40.00 40.00 40.90 940,400 38,073,060 40.486 13.08 13.03 13.08 13.08 13.37 2,876,141 13.238 -0.62%
2007-05-30 0 40.25 40.20 40.45 40.20 41.05 293,793 11,882,080 40.444 13.16 13.14 13.23 13.14 13.42 898,543 13.224 -0.86%
2007-05-29 0 40.60 40.55 40.60 39.50 40.65 357,925 14,454,825 40.385 13.27 13.26 13.27 12.92 13.29 1,094,686 13.205 0.12%
2007-05-28 0 40.55 40.55 40.65 40.50 40.95 121,416 4,942,742 40.709 13.26 13.26 13.29 13.24 13.39 371,342 13.311 -1.22%
2007-05-25 0 41.05 41.00 41.05 40.70 41.70 386,800 15,970,260 41.288 13.42 13.41 13.42 13.31 13.63 1,182,998 13.500 -1.68%
2007-05-23 0 41.75 41.70 41.80 41.70 42.00 45,414 1,899,395 41.824 13.65 13.63 13.67 13.63 13.73 138,895 13.675 -0.60%
2007-05-22 0 42.00 41.95 42.00 41.80 42.00 45,101 1,890,926 41.926 13.73 13.72 13.73 13.67 13.73 137,938 13.709 -0.12%
2007-05-21 0 42.05 41.90 42.05 41.90 42.05 65,616 2,754,445 41.978 13.75 13.70 13.75 13.70 13.75 200,682 13.725 -0.12%
2007-05-18 0 42.10 42.05 42.10 42.10 42.85 30,800 1,299,880 42.204 13.77 13.75 13.77 13.77 14.01 94,199 13.799 -0.71%
2007-05-17 0 42.40 42.20 42.45 41.90 42.45 90,800 3,825,820 42.135 13.86 13.80 13.88 13.70 13.88 277,705 13.777 1.19%
2007-05-16 0 41.90 41.80 41.90 41.70 42.10 45,200 1,892,160 41.862 13.70 13.67 13.70 13.63 13.77 138,241 13.687 0.00%
2007-05-15 0 41.90 41.90 41.95 41.50 42.00 103,896 4,330,154 41.678 13.70 13.70 13.72 13.57 13.73 317,758 13.627 -0.24%
2007-05-14 0 42.00 42.00 42.20 41.80 42.00 78,722 3,298,191 41.897 13.73 13.73 13.80 13.67 13.73 240,765 13.699 0.00%
2007-05-11 0 42.00 42.00 42.05 41.60 42.15 38,800 1,629,040 41.986 13.73 13.73 13.75 13.60 13.78 118,667 13.728 0.48%
2007-05-10 0 41.80 41.70 42.00 41.80 42.20 48,000 2,015,080 41.981 13.67 13.63 13.73 13.67 13.80 146,804 13.726 -0.71%
2007-05-09 0 42.10 41.80 42.15 42.00 42.35 37,642 1,586,060 42.135 13.77 13.67 13.78 13.73 13.85 115,125 13.777 -0.82%
2007-05-08 0 42.45 42.30 42.50 42.00 43.00 22,800 965,020 42.325 13.88 13.83 13.90 13.73 14.06 69,732 13.839 0.24%
2007-05-07 0 42.35 42.20 42.35 42.10 42.45 107,800 4,556,800 42.271 13.85 13.80 13.85 13.77 13.88 329,698 13.821 0.59%
2007-05-04 0 42.10 42.10 42.40 42.10 43.00 86,000 3,643,160 42.362 13.77 13.77 13.86 13.77 14.06 263,024 13.851 -0.99%
2007-05-03 0 44.10 44.00 44.10 43.90 44.10 120,000 5,286,940 44.058 13.90 13.87 13.90 13.84 13.90 380,649 13.889 0.00%
2007-05-02 0 44.10 43.95 44.10 43.85 44.10 83,200 3,660,280 43.994 13.90 13.86 13.90 13.82 13.90 263,916 13.869 0.46%
2007-04-30 0 43.90 43.80 43.90 43.70 44.30 42,800 1,877,960 43.878 13.84 13.81 13.84 13.78 13.97 135,765 13.832 0.11%
2007-04-27 0 43.85 43.55 43.90 43.55 43.85 176,800 7,737,340 43.763 13.82 13.73 13.84 13.73 13.82 560,822 13.796 -0.11%
2007-04-26 0 43.90 43.90 44.05 43.85 44.10 52,400 2,304,900 43.987 13.84 13.84 13.89 13.82 13.90 166,217 13.867 0.00%
2007-04-25 0 43.90 43.80 43.90 43.70 44.00 103,602 4,545,587 43.875 13.84 13.81 13.84 13.78 13.87 328,633 13.832 -0.45%
2007-04-24 0 44.10 44.05 44.10 43.50 44.25 136,100 5,971,220 43.874 13.90 13.89 13.90 13.71 13.95 431,719 13.831 0.68%
2007-04-23 0 43.80 43.70 43.80 43.60 43.95 81,600 3,570,720 43.759 13.81 13.78 13.81 13.74 13.86 258,841 13.795 0.46%
2007-04-20 0 43.60 43.30 43.60 43.55 43.70 37,600 1,639,320 43.599 13.74 13.65 13.74 13.73 13.78 119,270 13.745 0.35%
2007-04-19 0 43.45 43.45 43.55 43.20 43.70 22,400 973,860 43.476 13.70 13.70 13.73 13.62 13.78 71,054 13.706 -0.57%
2007-04-18 0 43.70 43.30 43.70 43.00 43.70 206,194 8,947,843 43.395 13.78 13.65 13.78 13.56 13.78 654,062 13.680 -0.23%
2007-04-17 0 43.80 43.80 43.90 43.50 43.80 69,200 3,020,460 43.648 13.81 13.81 13.84 13.71 13.81 219,507 13.760 -0.45%
2007-04-16 0 44.00 43.50 44.00 43.30 44.10 46,805 2,044,155 43.674 13.87 13.71 13.87 13.65 13.90 148,469 13.768 0.80%
2007-04-13 0 43.65 43.65 43.70 43.30 43.65 79,200 3,450,040 43.561 13.76 13.76 13.78 13.65 13.76 251,228 13.733 0.00%
2007-04-12 0 43.65 43.60 43.65 43.60 43.70 204,400 8,927,220 43.675 13.76 13.74 13.76 13.74 13.78 648,371 13.769 -0.11%
2007-04-11 0 43.70 43.25 43.70 43.70 44.50 170,250 7,490,275 43.996 13.78 13.63 13.78 13.78 14.03 540,045 13.870 -0.68%
2007-04-10 0 44.00 43.90 44.00 43.60 44.20 224,800 9,887,440 43.983 13.87 13.84 13.87 13.74 13.93 713,082 13.866 1.15%
2007-04-04 0 43.50 43.15 43.50 42.80 43.50 44,125 1,909,385 43.272 13.71 13.60 13.71 13.49 13.71 139,968 13.642 0.93%
2007-04-03 0 43.10 43.05 43.10 42.85 43.10 47,600 2,046,220 42.988 13.59 13.57 13.59 13.51 13.59 150,991 13.552 0.47%
2007-04-02 0 42.90 42.80 43.00 42.65 43.20 147,600 6,335,980 42.927 13.52 13.49 13.56 13.45 13.62 468,198 13.533 1.06%
2007-03-30 0 42.45 42.45 42.50 42.00 42.80 155,751 6,606,181 42.415 13.38 13.38 13.40 13.24 13.49 494,053 13.371 -0.24%
2007-03-29 0 42.55 42.45 42.65 42.55 42.75 32,160 1,370,908 42.628 13.41 13.38 13.45 13.41 13.48 102,014 13.438 0.00%
2007-03-28 0 42.55 42.55 42.75 42.40 42.85 17,200 730,580 42.476 13.41 13.41 13.48 13.37 13.51 54,560 13.390 0.35%
2007-03-27 0 42.40 42.35 42.60 42.40 42.95 70,000 2,977,080 42.530 13.37 13.35 13.43 13.37 13.54 222,045 13.408 -1.05%
2007-03-26 0 42.85 42.70 42.85 42.40 43.00 47,600 2,038,200 42.819 13.51 13.46 13.51 13.37 13.56 150,991 13.499 1.06%
2007-03-23 0 42.40 42.40 42.50 42.40 42.80 192,715 8,214,105 42.623 13.37 13.37 13.40 13.37 13.49 611,306 13.437 -2.30%
2007-03-22 0 43.40 43.30 43.40 43.35 43.60 69,600 3,025,760 43.474 13.68 13.65 13.68 13.67 13.74 220,776 13.705 0.46%
2007-03-21 0 43.20 43.10 43.20 43.00 43.45 34,800 1,503,260 43.197 13.62 13.59 13.62 13.56 13.70 110,388 13.618 0.23%
2007-03-20 0 43.10 43.00 43.10 42.60 43.10 54,610 2,344,285 42.928 13.59 13.56 13.59 13.43 13.59 173,227 13.533 2.13%
2007-03-19 0 42.20 42.15 42.30 42.10 42.50 155,200 6,549,060 42.198 13.30 13.29 13.34 13.27 13.40 492,305 13.303 0.48%
2007-03-16 0 42.00 42.00 42.10 41.90 42.30 24,010 1,009,856 42.060 13.24 13.24 13.27 13.21 13.34 76,161 13.259 0.00%
2007-03-15 0 42.00 41.85 42.10 41.80 42.05 19,600 822,500 41.964 13.24 13.19 13.27 13.18 13.26 62,173 13.229 0.24%
2007-03-14 0 41.90 41.80 41.90 41.40 42.05 42,600 1,784,259 41.884 13.21 13.18 13.21 13.05 13.26 135,130 13.204 -0.36%
2007-03-13 0 42.05 42.05 42.15 42.05 42.25 21,600 911,680 42.207 13.26 13.26 13.29 13.26 13.32 68,517 13.306 -0.47%
2007-03-12 0 42.25 42.05 42.25 42.10 42.45 39,200 1,654,460 42.206 13.32 13.26 13.32 13.27 13.38 124,345 13.305 0.24%
2007-03-09 0 42.15 42.10 42.15 42.05 42.25 83,600 3,510,974 41.997 13.29 13.27 13.29 13.26 13.32 265,185 13.240 1.08%
2007-03-08 0 41.70 41.70 41.80 41.70 42.00 136,446 5,704,444 41.807 13.15 13.15 13.18 13.15 13.24 432,816 13.180 -0.71%
2007-03-07 0 42.00 41.85 42.00 41.85 42.65 104,000 4,369,700 42.016 13.24 13.19 13.24 13.19 13.45 329,895 13.246 0.12%
2007-03-06 0 41.95 41.80 42.00 41.80 42.80 101,600 4,274,640 42.073 13.22 13.18 13.24 13.18 13.49 322,282 13.264 0.12%
2007-03-05 0 41.90 41.60 41.95 41.50 43.20 62,377 2,622,135 42.037 13.21 13.11 13.22 13.08 13.62 197,864 13.252 -2.33%
2007-03-02 0 42.90 42.80 43.15 42.90 43.50 50,000 2,161,840 43.237 13.52 13.49 13.60 13.52 13.71 158,604 13.630 -1.15%
2007-03-01 0 43.40 43.10 43.40 43.10 43.95 32,000 1,393,640 43.551 13.68 13.59 13.68 13.59 13.86 101,506 13.730 -0.80%
2007-02-28 0 43.75 43.50 43.75 42.80 43.75 56,046 2,417,667 43.137 13.79 13.71 13.79 13.49 13.79 177,782 13.599 -1.35%
2007-02-27 0 44.35 44.20 44.35 44.10 45.00 19,597 869,529 44.371 13.98 13.93 13.98 13.90 14.19 62,163 13.988 -0.11%
2007-02-26 0 44.40 44.30 44.40 44.40 44.50 23,262 1,033,808 44.442 14.00 13.97 14.00 14.00 14.03 73,789 14.010 0.00%
2007-02-23 0 44.40 44.35 44.70 44.20 44.70 32,400 1,439,860 44.440 14.00 13.98 14.09 13.93 14.09 102,775 14.010 -0.56%
2007-02-22 0 44.65 44.65 44.90 44.10 45.00 84,427 3,810,955 45.139 14.08 14.08 14.15 13.90 14.19 267,808 14.230 -1.00%
2007-02-21 0 45.10 45.00 45.10 45.10 45.50 70,000 3,172,120 45.316 14.22 14.19 14.22 14.22 14.34 222,045 14.286 0.67%
2007-02-16 0 44.80 44.60 44.90 44.80 45.20 70,000 3,140,800 44.869 14.12 14.06 14.15 14.12 14.25 222,045 14.145 -0.22%
2007-02-15 0 44.90 44.60 44.90 44.50 45.50 27,396 1,229,874 44.892 14.15 14.06 14.15 14.03 14.34 86,902 14.152 0.45%
2007-02-14 0 44.70 44.65 44.70 44.00 45.00 105,200 4,703,064 44.706 14.09 14.08 14.09 13.87 14.19 333,702 14.094 0.45%
2007-02-13 0 44.50 44.55 44.60 44.45 45.45 81,600 3,636,700 44.567 14.03 14.04 14.06 14.01 14.33 258,841 14.050 -0.67%
2007-02-12 0 44.80 44.75 45.00 44.80 45.10 44,800 2,015,500 44.989 14.12 14.11 14.19 14.12 14.22 142,109 14.183 -0.88%
2007-02-09 0 45.20 45.20 45.30 45.15 45.95 28,712 1,299,459 45.258 14.25 14.25 14.28 14.23 14.49 91,077 14.268 -1.74%
2007-02-08 0 46.00 46.00 46.20 45.10 46.00 249,387 11,388,981 45.668 14.50 14.50 14.56 14.22 14.50 791,073 14.397 1.77%
2007-02-07 0 45.20 45.20 45.35 45.00 45.50 136,900 6,192,220 45.232 14.25 14.25 14.30 14.19 14.34 434,257 14.259 0.44%
2007-02-06 0 45.00 45.00 45.10 45.00 45.20 152,913 6,898,500 45.114 14.19 14.19 14.22 14.19 14.25 485,051 14.222 -0.88%
2007-02-05 0 45.40 45.00 45.30 44.70 45.50 175,008 7,931,620 45.321 14.31 14.19 14.28 14.09 14.34 555,138 14.288 1.11%
2007-02-02 0 44.90 44.90 44.95 44.85 45.30 204,422 9,202,619 45.018 14.15 14.15 14.17 14.14 14.28 648,441 14.192 0.56%
2007-02-01 0 44.65 44.65 44.70 44.20 44.85 299,081 13,337,080 44.594 14.08 14.08 14.09 13.93 14.14 948,706 14.058 0.79%
2007-01-31 0 44.30 44.30 44.35 44.20 44.40 177,200 7,851,140 44.307 13.97 13.97 13.98 13.93 14.00 562,091 13.968 0.00%
2007-01-30 0 44.30 44.20 44.30 43.95 44.40 44,400 1,962,800 44.207 13.97 13.93 13.97 13.86 14.00 140,840 13.936 0.23%
2007-01-29 0 44.20 44.10 44.20 43.95 44.35 134,780 5,955,182 44.184 13.93 13.90 13.93 13.86 13.98 427,532 13.929 0.34%
2007-01-26 0 44.05 43.95 44.05 43.15 44.05 183,200 8,023,500 43.796 13.89 13.86 13.89 13.60 13.89 581,123 13.807 1.50%
2007-01-25 0 43.40 43.40 43.45 43.40 43.80 83,600 3,643,700 43.585 13.68 13.68 13.70 13.68 13.81 265,185 13.740 -0.91%
2007-01-24 0 43.80 43.70 43.85 43.50 44.30 144,158 6,339,839 43.978 13.81 13.78 13.82 13.71 13.97 457,279 13.864 -1.35%
2007-01-23 0 44.40 44.35 44.40 44.00 44.50 179,243 7,946,472 44.334 14.00 13.98 14.00 13.87 14.03 568,572 13.976 -0.22%
2007-01-22 0 44.50 44.55 44.60 43.45 44.70 338,841 15,071,636 44.480 14.03 14.04 14.06 13.70 14.09 1,074,828 14.022 2.42%
2007-01-19 0 43.45 43.30 43.55 42.25 43.65 409,897 17,628,004 43.006 13.70 13.65 13.73 13.32 13.76 1,300,222 13.558 2.60%
2007-01-18 0 42.35 42.35 42.40 42.10 42.45 55,940 2,369,140 42.351 13.35 13.35 13.37 13.27 13.38 177,446 13.351 -0.24%
2007-01-17 0 42.45 42.35 42.45 42.20 42.50 91,200 3,863,940 42.368 13.38 13.35 13.38 13.30 13.40 289,293 13.356 0.83%
2007-01-16 0 42.10 42.10 42.50 42.10 42.55 156,595 6,641,820 42.414 13.27 13.27 13.40 13.27 13.41 496,730 13.371 -0.71%
2007-01-15 0 42.40 42.40 42.45 42.05 42.55 121,400 5,151,120 42.431 13.37 13.37 13.38 13.26 13.41 385,089 13.376 0.24%
2007-01-12 0 42.30 42.30 42.35 42.10 42.45 38,800 1,642,060 42.321 13.34 13.34 13.35 13.27 13.38 123,076 13.342 0.36%
2007-01-11 0 42.15 42.05 42.30 42.00 42.55 66,800 2,824,260 42.279 13.29 13.26 13.34 13.24 13.41 211,894 13.329 -0.71%
2007-01-10 0 42.45 42.20 42.45 42.00 42.50 25,200 1,066,500 42.321 13.38 13.30 13.38 13.24 13.40 79,936 13.342 0.12%
2007-01-09 0 42.40 42.30 42.80 41.60 42.60 64,400 2,719,860 42.234 13.37 13.34 13.49 13.11 13.43 204,281 13.314 0.24%
2007-01-08 0 42.30 42.30 42.45 41.80 42.30 48,400 2,038,440 42.117 13.34 13.34 13.38 13.18 13.34 153,528 13.277 -0.47%
2007-01-05 0 42.50 42.45 42.60 41.70 42.50 38,000 1,602,380 42.168 13.40 13.38 13.43 13.15 13.40 120,539 13.293 1.67%
2007-01-04 0 41.80 41.75 42.05 41.60 42.70 147,600 6,215,680 42.112 13.18 13.16 13.26 13.11 13.46 468,198 13.276 -1.99%
2007-01-03 0 42.65 42.60 42.70 42.30 42.70 50,952 2,161,964 42.431 13.45 13.43 13.46 13.34 13.46 161,623 13.377 0.83%
2007-01-02 0 42.30 42.30 42.50 42.20 42.50 67,262 2,845,532 42.305 13.34 13.34 13.40 13.30 13.40 213,360 13.337 -0.24%
2006-12-29 0 42.40 42.40 42.50 42.40 42.60 46,000 1,954,400 42.487 13.37 13.37 13.40 13.37 13.43 145,915 13.394 -0.47%
2006-12-28 0 42.60 42.50 42.65 42.30 42.70 33,600 1,429,940 42.558 13.43 13.40 13.45 13.34 13.46 106,582 13.416 0.24%
2006-12-27 0 42.50 42.50 42.90 42.50 43.10 38,964 1,670,517 42.873 13.40 13.40 13.52 13.40 13.59 123,597 13.516 -0.58%
2006-12-22 0 42.75 42.65 42.75 42.40 42.75 41,200 1,756,880 42.643 13.48 13.45 13.48 13.37 13.48 130,689 13.443 -0.35%
2006-12-21 0 42.90 42.80 42.95 42.80 42.95 46,000 1,972,220 42.874 13.52 13.49 13.54 13.49 13.54 145,915 13.516 -0.23%
2006-12-20 0 43.00 43.00 43.15 42.95 43.25 111,200 4,788,560 43.063 13.56 13.56 13.60 13.54 13.63 352,734 13.576 0.12%
2006-12-19 0 42.95 42.80 43.00 42.80 43.40 72,400 3,107,520 42.922 13.54 13.49 13.56 13.49 13.68 229,658 13.531 -0.23%
2006-12-18 0 43.05 43.00 43.20 43.00 43.50 84,647 3,656,992 43.203 13.57 13.56 13.62 13.56 13.71 268,506 13.620 0.47%
2006-12-15 0 42.85 42.85 43.00 42.85 43.20 64,304 2,768,545 43.054 13.51 13.51 13.56 13.51 13.62 203,977 13.573 -0.35%
2006-12-14 0 43.00 42.80 43.00 42.95 43.10 131,200 5,642,020 43.003 13.56 13.49 13.56 13.54 13.59 416,176 13.557 0.12%
2006-12-13 0 42.95 42.95 43.00 42.60 43.05 98,000 4,205,040 42.909 13.54 13.54 13.56 13.43 13.57 310,863 13.527 -0.12%
2006-12-12 0 43.00 42.90 43.00 42.95 43.50 92,900 4,000,350 43.061 13.56 13.52 13.56 13.54 13.71 294,685 13.575 0.12%
2006-12-11 0 42.95 42.90 43.00 42.50 43.15 34,800 1,495,520 42.975 13.54 13.52 13.56 13.40 13.60 110,388 13.548 -0.81%
2006-12-08 0 43.30 43.00 43.30 43.00 43.40 60,970 2,630,842 43.150 13.65 13.56 13.65 13.56 13.68 193,401 13.603 0.70%
2006-12-07 0 43.00 42.85 43.00 42.80 43.45 111,200 4,783,866 43.020 13.56 13.51 13.56 13.49 13.70 352,734 13.562 -1.26%
2006-12-06 0 43.55 43.10 43.75 43.05 43.75 122,496 5,318,047 43.414 13.73 13.59 13.79 13.57 13.79 388,566 13.686 -0.46%
2006-12-05 0 43.75 43.75 43.80 43.50 43.80 180,400 7,875,400 43.655 13.79 13.79 13.81 13.71 13.81 572,242 13.762 0.11%
2006-12-04 0 43.70 43.50 43.75 43.50 44.00 171,226 7,507,439 43.845 13.78 13.71 13.79 13.71 13.87 543,141 13.822 -0.34%
2006-12-01 0 43.85 43.50 43.85 43.50 44.65 92,212 4,048,678 43.906 13.82 13.71 13.82 13.71 14.08 292,503 13.841 -1.68%
2006-11-30 0 44.60 44.60 45.00 42.70 44.60 152,800 6,603,407 43.216 14.06 14.06 14.19 13.46 14.06 484,692 13.624 5.19%
2006-11-29 0 42.40 42.40 42.50 42.35 42.55 133,000 5,646,080 42.452 13.37 13.37 13.40 13.35 13.41 421,885 13.383 -0.35%
2006-11-28 0 42.55 42.55 42.65 42.25 43.00 253,200 10,796,231 42.639 13.41 13.41 13.45 13.32 13.56 803,168 13.442 -1.05%
2006-11-27 0 43.00 42.95 43.15 42.55 43.15 66,220 2,843,806 42.945 13.56 13.54 13.60 13.41 13.60 210,055 13.538 1.53%
2006-11-24 0 42.35 42.30 42.35 42.20 42.50 145,200 6,149,900 42.355 13.35 13.34 13.35 13.30 13.40 460,585 13.352 0.24%
2006-11-23 0 42.25 42.20 42.25 42.15 42.70 161,600 6,871,600 42.522 13.32 13.30 13.32 13.29 13.46 512,607 13.405 -1.05%
2006-11-22 0 42.70 42.65 42.70 42.50 43.00 98,880 4,220,464 42.683 13.46 13.45 13.46 13.40 13.56 313,654 13.456 -0.58%
2006-11-21 0 42.95 42.95 43.00 42.80 43.25 82,000 3,524,560 42.982 13.54 13.54 13.56 13.49 13.63 260,110 13.550 -0.69%
2006-11-20 0 43.25 43.15 43.25 43.00 43.30 53,617 2,314,491 43.167 13.63 13.60 13.63 13.56 13.65 170,077 13.608 -1.03%
2006-11-17 0 43.70 43.20 43.70 43.00 43.90 146,429 6,370,815 43.508 13.78 13.62 13.78 13.56 13.84 464,483 13.716 0.69%
2006-11-16 0 43.40 43.05 43.40 43.00 43.80 127,600 5,525,980 43.307 13.68 13.57 13.68 13.56 13.81 404,756 13.653 -0.91%
2006-11-15 0 43.80 43.50 43.75 43.45 44.00 119,200 5,214,660 43.747 13.81 13.71 13.79 13.70 13.87 378,111 13.791 -0.11%
2006-11-14 0 43.85 43.70 43.85 42.75 43.95 127,270 5,488,702 43.126 13.82 13.78 13.82 13.48 13.86 403,710 13.596 2.69%
2006-11-13 0 42.70 42.65 42.70 42.45 42.80 96,824 4,126,736 42.621 13.46 13.45 13.46 13.38 13.49 307,133 13.436 -0.93%
2006-11-10 0 43.10 43.10 43.20 42.90 43.65 108,722 4,703,340 43.260 13.59 13.59 13.62 13.52 13.76 344,874 13.638 -1.71%
2006-11-09 0 43.85 43.80 43.95 43.40 44.80 86,399 3,805,617 44.047 13.82 13.81 13.86 13.68 14.12 274,064 13.886 0.80%
2006-11-08 0 43.50 43.30 43.60 43.30 44.10 169,094 7,378,954 43.638 13.71 13.65 13.74 13.65 13.90 536,378 13.757 -1.58%
2006-11-07 0 44.20 44.00 44.20 44.00 46.00 312,400 13,947,127 44.645 13.93 13.87 13.93 13.87 14.50 990,955 14.074 -2.54%
2006-11-06 0 45.35 45.20 45.35 44.40 46.80 722,545 32,817,107 45.419 14.30 14.25 14.30 14.00 14.75 2,291,964 14.318 1.68%
2006-11-03 0 44.60 44.55 44.60 42.00 45.00 879,400 38,648,688 43.949 14.06 14.04 14.06 13.24 14.19 2,789,519 13.855 6.95%
2006-11-02 0 41.70 41.70 41.80 40.50 41.80 282,875 11,679,380 41.288 13.15 13.15 13.18 12.77 13.18 897,300 13.016 3.22%
2006-11-01 0 40.40 40.40 40.45 40.25 40.45 159,841 6,450,947 40.359 12.74 12.74 12.75 12.69 12.75 507,027 12.723 0.37%
2006-10-31 0 40.25 40.15 40.25 39.65 40.30 154,000 6,171,206 40.073 12.69 12.66 12.69 12.50 12.70 488,499 12.633 0.25%
2006-10-27 0 40.15 40.10 40.20 39.70 40.40 209,362 8,404,775 40.145 12.66 12.64 12.67 12.52 12.74 664,111 12.656 -0.12%
2006-10-26 0 40.20 40.15 40.20 40.05 40.30 314,814 12,651,745 40.188 12.67 12.66 12.67 12.63 12.70 998,612 12.669 0.25%
2006-10-25 0 40.10 40.10 40.20 40.00 40.30 108,400 4,349,020 40.120 12.64 12.64 12.67 12.61 12.70 343,853 12.648 -0.74%
2006-10-24 0 40.40 40.20 40.40 40.00 40.40 85,373 3,429,613 40.172 12.74 12.67 12.74 12.61 12.74 270,809 12.664 1.00%
2006-10-23 0 40.00 40.00 40.15 40.00 40.40 92,800 3,733,820 40.235 12.61 12.61 12.66 12.61 12.74 294,368 12.684 -0.74%
2006-10-20 0 40.30 40.20 40.30 40.10 40.40 306,775 12,338,642 40.220 12.70 12.67 12.70 12.64 12.74 973,112 12.680 0.50%
2006-10-19 0 40.10 40.05 40.10 40.00 40.25 59,200 2,376,840 40.149 12.64 12.63 12.64 12.61 12.69 187,787 12.657 0.00%
2006-10-18 0 40.10 40.05 40.10 39.70 40.15 102,352 4,094,766 40.007 12.64 12.63 12.64 12.52 12.66 324,668 12.612 0.88%
2006-10-17 0 39.75 39.75 39.90 39.75 40.50 48,000 1,916,060 39.918 12.53 12.53 12.58 12.53 12.77 152,259 12.584 -0.75%
2006-10-16 0 40.05 40.05 40.15 40.05 40.20 87,831 3,522,531 40.106 12.63 12.63 12.66 12.63 12.67 278,606 12.643 -0.25%
2006-10-13 0 40.15 40.15 40.25 39.90 40.30 256,000 10,283,140 40.169 12.66 12.66 12.69 12.58 12.70 812,050 12.663 1.13%
2006-10-12 0 39.70 39.70 39.90 39.70 40.00 114,400 4,555,160 39.818 12.52 12.52 12.58 12.52 12.61 362,885 12.553 -0.50%
2006-10-11 0 39.90 39.80 39.95 39.75 39.95 73,075 2,910,389 39.827 12.58 12.55 12.59 12.53 12.59 231,799 12.556 0.50%
2006-10-10 0 39.70 39.55 39.90 39.70 40.25 153,200 6,125,600 39.984 12.52 12.47 12.58 12.52 12.69 485,961 12.605 -0.87%
2006-10-09 0 40.05 39.95 40.15 39.00 40.50 246,189 9,789,056 39.762 12.63 12.59 12.66 12.29 12.77 780,929 12.535 2.17%
2006-10-06 0 39.20 39.15 39.30 38.95 39.45 204,800 8,039,320 39.254 12.36 12.34 12.39 12.28 12.44 649,640 12.375 0.90%
2006-10-05 0 38.85 38.80 38.85 38.70 39.45 94,669 3,687,944 38.956 12.25 12.23 12.25 12.20 12.44 300,297 12.281 -1.15%
2006-10-04 0 39.30 39.30 39.35 39.20 39.40 253,600 9,975,960 39.337 12.39 12.39 12.41 12.36 12.42 804,437 12.401 0.51%
2006-10-03 0 39.10 39.10 39.15 38.50 39.20 216,560 8,449,300 39.016 12.33 12.33 12.34 12.14 12.36 686,944 12.300 1.69%
2006-09-29 0 38.45 38.30 38.50 37.95 38.60 205,562 7,880,028 38.334 12.12 12.07 12.14 11.96 12.17 652,057 12.085 1.85%
2006-09-28 0 38.20 38.10 38.20 38.05 38.20 77,550 2,956,510 38.124 11.90 11.87 11.90 11.85 11.90 248,927 11.877 0.53%
2006-09-27 0 38.00 38.00 38.10 37.90 38.20 75,200 2,860,940 38.044 11.84 11.84 11.87 11.81 11.90 241,383 11.852 0.26%
2006-09-26 0 37.90 37.90 38.00 37.90 38.05 87,200 3,312,220 37.984 11.81 11.81 11.84 11.81 11.85 279,902 11.834 0.13%
2006-09-25 0 37.85 37.85 37.90 37.85 38.30 102,000 3,883,100 38.070 11.79 11.79 11.81 11.79 11.93 327,408 11.860 0.00%
2006-09-22 0 37.85 37.75 37.85 37.80 37.90 509,200 19,287,270 37.878 11.79 11.76 11.79 11.78 11.81 1,634,473 11.800 -0.13%
2006-09-21 0 37.90 37.85 37.90 37.80 38.20 508,537 19,279,528 37.912 11.81 11.79 11.81 11.78 11.90 1,632,345 11.811 -0.66%
2006-09-20 0 38.15 38.10 38.20 37.95 38.20 118,000 4,488,400 38.037 11.89 11.87 11.90 11.82 11.90 378,766 11.850 -0.13%
2006-09-19 0 38.20 38.10 38.20 38.10 38.60 217,200 8,308,400 38.252 11.90 11.87 11.90 11.87 12.03 697,187 11.917 -1.16%
2006-09-18 0 38.65 38.60 38.70 38.55 39.50 100,000 3,896,340 38.963 12.04 12.03 12.06 12.01 12.31 320,988 12.139 -1.40%
2006-09-15 0 39.20 39.20 39.50 38.15 39.50 196,200 7,514,011 38.298 12.21 12.21 12.31 11.89 12.31 629,779 11.931 2.48%
2006-09-14 0 38.25 38.25 38.30 38.15 38.30 149,600 5,724,000 38.262 11.92 11.92 11.93 11.89 11.93 480,199 11.920 -0.13%
2006-09-13 0 38.30 38.30 38.35 38.25 38.60 96,000 3,683,700 38.372 11.93 11.93 11.95 11.92 12.03 308,149 11.954 -0.65%
2006-09-12 0 38.55 38.50 38.55 38.45 38.60 118,800 4,579,240 38.546 12.01 11.99 12.01 11.98 12.03 381,334 12.008 0.39%
2006-09-11 0 38.40 38.30 38.45 38.35 38.80 52,400 2,019,040 38.531 11.96 11.93 11.98 11.95 12.09 168,198 12.004 -0.65%
2006-09-08 0 38.65 38.45 38.65 38.50 39.00 148,000 5,714,500 38.611 12.04 11.98 12.04 11.99 12.15 475,063 12.029 -0.51%
2006-09-07 0 38.85 38.85 38.95 38.75 39.30 40,400 1,570,300 38.869 12.10 12.10 12.13 12.07 12.24 129,679 12.109 -1.15%
2006-09-06 0 39.30 39.30 39.35 38.50 39.60 95,600 3,753,580 39.263 12.24 12.24 12.26 11.99 12.34 306,865 12.232 -1.01%
2006-09-05 0 39.70 39.60 39.70 39.60 39.80 139,012 5,511,472 39.647 12.37 12.34 12.37 12.34 12.40 446,212 12.352 -0.25%
2006-09-04 0 39.80 39.70 39.80 39.55 39.95 99,600 3,963,140 39.791 12.40 12.37 12.40 12.32 12.45 319,704 12.396 0.38%
2006-09-01 0 39.65 39.60 39.65 39.45 39.65 102,309 4,049,893 39.585 12.35 12.34 12.35 12.29 12.35 328,400 12.332 0.76%
2006-08-31 0 39.35 39.35 39.40 39.10 39.45 47,747 1,877,908 39.330 12.26 12.26 12.27 12.18 12.29 153,262 12.253 0.13%
2006-08-30 0 39.30 39.30 39.40 39.20 39.45 51,616 2,027,609 39.283 12.24 12.24 12.27 12.21 12.29 165,681 12.238 0.26%
2006-08-29 0 39.20 39.05 39.30 39.00 39.20 45,800 1,788,830 39.057 12.21 12.17 12.24 12.15 12.21 147,013 12.168 0.38%
2006-08-28 0 39.05 39.00 39.10 38.95 39.10 34,400 1,343,380 39.052 12.17 12.15 12.18 12.13 12.18 110,420 12.166 -0.13%
2006-08-25 0 39.10 39.10 39.20 39.00 39.20 10,800 422,260 39.098 12.18 12.18 12.21 12.15 12.21 34,667 12.181 0.26%
2006-08-24 0 39.00 39.00 39.30 39.00 39.50 46,000 1,805,980 39.260 12.15 12.15 12.24 12.15 12.31 147,655 12.231 -0.51%
2006-08-23 0 39.20 39.00 39.20 39.00 39.20 14,400 562,000 39.028 12.21 12.15 12.21 12.15 12.21 46,222 12.159 0.51%
2006-08-22 0 39.00 39.00 39.25 39.00 39.40 62,800 2,468,417 39.306 12.15 12.15 12.23 12.15 12.27 201,581 12.245 -0.76%
2006-08-21 0 39.30 39.25 39.30 39.00 39.35 35,440 1,390,032 39.222 12.24 12.23 12.24 12.15 12.26 113,758 12.219 -0.51%
2006-08-18 0 39.50 39.45 39.55 39.00 39.50 92,400 3,630,600 39.292 12.31 12.29 12.32 12.15 12.31 296,593 12.241 1.02%
2006-08-17 0 39.10 39.10 39.20 39.05 39.50 8,996 351,944 39.122 12.18 12.18 12.21 12.17 12.31 28,876 12.188 -0.51%
2006-08-16 0 39.30 39.25 39.30 39.00 39.30 57,200 2,240,400 39.168 12.24 12.23 12.24 12.15 12.24 183,605 12.202 0.51%
2006-08-15 0 39.10 39.10 39.30 38.80 39.10 11,468 447,145 38.991 12.18 12.18 12.24 12.09 12.18 36,811 12.147 0.26%
2006-08-14 0 39.00 38.70 39.00 38.70 39.00 63,600 2,477,360 38.952 12.15 12.06 12.15 12.06 12.15 204,149 12.135 0.00%
2006-08-11 0 39.00 38.70 39.40 38.40 39.00 57,200 2,208,100 38.603 12.15 12.06 12.27 11.96 12.15 183,605 12.026 0.91%
2006-08-10 0 38.65 38.65 38.70 38.60 38.65 26,400 1,019,720 38.626 12.04 12.04 12.06 12.03 12.04 84,741 12.033 0.26%
2006-08-09 0 38.55 38.50 38.70 38.40 38.70 58,151 2,241,448 38.545 12.01 11.99 12.06 11.96 12.06 186,658 12.008 0.65%
2006-08-08 0 38.30 38.10 38.45 38.00 38.50 5,200 199,120 38.292 11.93 11.87 11.98 11.84 11.99 16,691 11.929 -0.52%
2006-08-07 0 38.50 38.50 38.60 38.40 38.50 15,200 583,880 38.413 11.99 11.99 12.03 11.96 11.99 48,790 11.967 0.00%
2006-08-04 0 38.50 38.50 38.65 38.40 38.70 95,677 3,687,040 38.536 11.99 11.99 12.04 11.96 12.06 307,112 12.006 -0.52%
2006-08-03 0 38.70 38.70 38.80 38.50 38.85 80,978 3,120,713 38.538 12.06 12.06 12.09 11.99 12.10 259,930 12.006 0.78%
2006-08-02 0 38.40 38.35 38.50 38.00 38.50 24,800 946,680 38.173 11.96 11.95 11.99 11.84 11.99 79,605 11.892 1.05%
2006-08-01 0 38.00 38.00 38.10 38.00 38.30 90,000 3,426,320 38.070 11.84 11.84 11.87 11.84 11.93 288,890 11.860 -0.26%
2006-07-31 0 38.10 38.10 38.15 38.00 38.10 14,800 563,720 38.089 11.87 11.87 11.89 11.84 11.87 47,506 11.866 0.79%
2006-07-28 0 37.80 37.75 37.80 37.75 38.40 91,209 3,475,641 38.106 11.78 11.76 11.78 11.76 11.96 292,770 11.872 -1.31%
2006-07-27 0 38.30 38.30 38.50 37.50 38.40 34,800 1,329,960 38.217 11.93 11.93 11.99 11.68 11.96 111,704 11.906 1.46%
2006-07-26 0 37.75 37.80 38.20 37.60 38.05 187,200 7,085,600 37.850 11.76 11.78 11.90 11.71 11.85 600,890 11.792 -0.66%
2006-07-25 0 38.00 37.90 38.00 37.90 38.20 18,400 699,540 38.018 11.84 11.81 11.84 11.81 11.90 59,062 11.844 0.80%
2006-07-24 0 37.70 37.70 38.25 37.65 37.85 63,600 2,401,420 37.758 11.74 11.74 11.92 11.73 11.79 204,149 11.763 -1.05%
2006-07-21 0 38.10 38.10 38.20 37.80 38.20 126,800 4,842,558 38.191 11.87 11.87 11.90 11.78 11.90 407,013 11.898 -0.65%
2006-07-20 0 38.35 38.40 38.45 38.10 38.40 18,004 688,231 38.227 11.95 11.96 11.98 11.87 11.96 57,791 11.909 1.46%
2006-07-19 0 37.80 37.75 37.85 37.80 38.10 60,400 2,289,060 37.898 11.78 11.76 11.79 11.78 11.87 193,877 11.807 -0.53%
2006-07-18 0 38.00 37.95 38.10 37.50 38.20 45,200 1,714,520 37.932 11.84 11.82 11.87 11.68 11.90 145,087 11.817 0.80%
2006-07-17 0 37.70 37.70 37.90 37.60 38.20 76,000 2,885,660 37.969 11.74 11.74 11.81 11.71 11.90 243,951 11.829 -1.18%
2006-07-14 0 38.15 38.10 38.45 37.90 38.30 73,509 2,799,308 38.081 11.89 11.87 11.98 11.81 11.93 235,955 11.864 -0.39%
2006-07-13 0 38.30 38.30 38.40 38.20 38.95 61,200 2,347,300 38.355 11.93 11.93 11.96 11.90 12.13 196,445 11.949 -0.78%
2006-07-12 0 38.60 38.60 38.85 38.55 38.60 28,800 1,111,540 38.595 12.03 12.03 12.10 12.01 12.03 92,445 12.024 0.13%
2006-07-11 0 38.55 38.50 39.00 38.40 39.00 92,000 3,542,640 38.507 12.01 11.99 12.15 11.96 12.15 295,309 11.996 0.00%
2006-07-10 0 38.55 38.40 38.55 38.40 39.50 123,800 4,778,680 38.600 12.01 11.96 12.01 11.96 12.31 397,384 12.025 -1.28%
2006-07-07 0 39.05 39.00 39.05 38.90 39.50 143,115 5,589,363 39.055 12.17 12.15 12.17 12.12 12.31 459,383 12.167 -1.14%
2006-07-06 0 39.50 39.30 39.50 39.25 39.80 45,600 1,798,400 39.439 12.31 12.24 12.31 12.23 12.40 146,371 12.287 -1.25%
2006-07-05 0 40.00 39.75 40.10 40.00 40.50 60,800 2,441,040 40.149 12.46 12.38 12.49 12.46 12.62 195,161 12.508 -0.62%
2006-07-04 0 40.25 40.25 40.35 40.25 40.30 6,588 265,614 40.318 12.54 12.54 12.57 12.54 12.55 21,147 12.561 0.00%
2006-07-03 0 40.25 40.20 40.40 40.00 40.50 15,736 631,566 40.135 12.54 12.52 12.59 12.46 12.62 50,511 12.504 -0.86%
2006-06-30 0 40.60 40.50 40.60 40.00 40.75 62,205 2,508,458 40.326 12.65 12.62 12.65 12.46 12.70 199,671 12.563 2.53%
2006-06-29 0 39.60 39.60 39.75 39.05 39.70 78,177 3,077,218 39.362 12.34 12.34 12.38 12.17 12.37 250,939 12.263 1.28%
2006-06-28 0 39.10 39.10 39.30 39.00 39.30 46,000 1,801,300 39.159 12.18 12.18 12.24 12.15 12.24 147,655 12.199 -0.76%
2006-06-27 0 39.40 39.35 39.70 38.70 39.65 89,600 3,503,980 39.107 12.27 12.26 12.37 12.06 12.35 287,606 12.183 1.55%
2006-06-26 0 38.80 38.75 38.80 38.80 39.10 42,400 1,653,220 38.991 12.09 12.07 12.09 12.09 12.18 136,099 12.147 0.00%
2006-06-23 0 38.80 38.80 38.95 38.80 39.00 30,800 1,199,520 38.945 12.09 12.09 12.13 12.09 12.15 98,864 12.133 -0.26%
2006-06-22 0 38.90 38.65 38.90 38.90 39.10 53,200 2,072,580 38.958 12.12 12.04 12.12 12.12 12.18 170,766 12.137 0.00%
2006-06-21 0 38.90 38.70 38.90 38.00 39.00 50,400 1,941,080 38.513 12.12 12.06 12.12 11.84 12.15 161,778 11.998 1.83%
2006-06-20 0 38.20 38.20 38.25 38.10 38.20 45,600 1,741,660 38.194 11.90 11.90 11.92 11.87 11.90 146,371 11.899 -0.78%
2006-06-19 0 38.50 38.45 38.55 38.20 38.55 58,600 2,247,720 38.357 11.99 11.98 12.01 11.90 12.01 188,099 11.950 -1.28%
2006-06-16 0 39.00 38.80 39.00 38.60 39.00 40,000 1,550,880 38.772 12.15 12.09 12.15 12.03 12.15 128,395 12.079 1.43%
2006-06-15 0 38.45 38.40 38.55 37.95 38.60 47,600 1,829,080 38.426 11.98 11.96 12.01 11.82 12.03 152,790 11.971 0.13%
2006-06-14 0 38.40 38.20 38.40 37.90 38.50 84,800 3,226,900 38.053 11.96 11.90 11.96 11.81 11.99 272,198 11.855 -1.54%
2006-06-13 0 39.00 38.55 39.00 38.50 39.20 128,400 4,947,020 38.528 12.15 12.01 12.15 11.99 12.21 412,149 12.003 -0.51%
2006-06-12 0 39.20 39.10 39.20 39.00 39.20 31,432 1,228,935 39.098 12.21 12.18 12.21 12.15 12.21 100,893 12.181 0.00%
2006-06-09 0 39.20 39.05 39.20 38.70 39.20 69,260 2,698,851 38.967 12.21 12.17 12.21 12.06 12.21 222,317 12.140 0.51%
2006-06-08 0 39.00 39.00 39.20 39.00 39.60 119,315 4,681,739 39.238 12.15 12.15 12.21 12.15 12.34 382,987 12.224 -2.01%
2006-06-07 0 39.80 39.70 39.80 39.50 39.80 253,712 10,076,058 39.715 12.40 12.37 12.40 12.31 12.40 814,386 12.373 0.00%
2006-06-06 0 39.80 39.75 40.00 39.75 40.00 28,400 1,130,380 39.802 12.40 12.38 12.46 12.38 12.46 91,161 12.400 -0.25%
2006-06-05 0 39.90 39.90 40.00 39.90 40.20 132,371 5,298,010 40.024 12.43 12.43 12.46 12.43 12.52 424,896 12.469 0.00%
2006-06-02 0 39.90 39.90 40.40 39.80 41.30 81,600 3,303,472 40.484 12.43 12.43 12.59 12.40 12.87 261,927 12.612 -2.09%
2006-06-01 0 40.75 40.60 40.80 40.50 41.50 42,215 1,725,595 40.876 12.70 12.65 12.71 12.62 12.93 135,505 12.735 -0.24%
2006-05-30 0 40.85 40.55 40.95 40.55 41.00 270,800 10,981,862 40.553 12.73 12.63 12.76 12.63 12.77 869,237 12.634 0.12%
2006-05-29 0 40.80 40.50 40.80 40.20 40.80 75,361 3,052,952 40.511 12.71 12.62 12.71 12.52 12.71 241,900 12.621 0.74%
2006-05-26 0 40.50 40.15 40.50 39.80 40.90 138,000 5,539,560 40.142 12.62 12.51 12.62 12.40 12.74 442,964 12.506 1.25%
2006-05-25 0 40.00 39.80 40.00 39.90 40.20 152,000 6,082,340 40.015 12.46 12.40 12.46 12.43 12.52 487,902 12.466 -0.74%
2006-05-24 0 40.30 40.10 40.30 40.10 40.50 13,200 531,500 40.265 12.55 12.49 12.55 12.49 12.62 42,370 12.544 -0.37%
2006-05-23 0 40.45 40.05 40.50 39.90 40.45 56,800 2,273,060 40.019 12.60 12.48 12.62 12.43 12.60 182,321 12.467 1.38%
2006-05-22 0 39.90 39.90 40.00 39.60 40.90 231,181 9,274,158 40.116 12.43 12.43 12.46 12.34 12.74 742,064 12.498 -1.97%
2006-05-19 0 40.70 40.70 40.85 39.45 40.90 331,262 13,289,338 40.117 12.68 12.68 12.73 12.29 12.74 1,063,313 12.498 3.04%
2006-05-18 0 39.50 39.50 39.55 39.30 40.00 220,400 8,716,000 39.546 12.31 12.31 12.32 12.24 12.46 707,458 12.320 -1.25%
2006-05-17 0 40.00 40.00 40.20 39.75 40.05 207,786 8,301,546 39.952 12.46 12.46 12.52 12.38 12.48 666,969 12.447 1.14%
2006-05-16 0 39.55 39.55 39.75 39.30 40.65 225,600 8,962,040 39.725 12.32 12.32 12.38 12.24 12.66 724,150 12.376 -2.47%
2006-05-15 0 40.55 40.50 40.55 40.40 41.95 118,800 4,870,240 40.995 12.63 12.62 12.63 12.59 13.07 381,334 12.772 -3.11%
2006-05-12 0 41.85 41.80 41.85 41.80 42.30 53,096 2,224,554 41.897 13.04 13.02 13.04 13.02 13.18 170,432 13.052 -1.06%
2006-05-11 0 42.30 42.05 42.30 42.05 43.00 112,800 4,777,420 42.353 13.18 13.10 13.18 13.10 13.40 362,075 13.195 -0.59%
2006-05-10 0 42.55 42.55 42.80 42.55 42.75 52,068 2,219,902 42.635 13.26 13.26 13.33 13.26 13.32 167,132 13.282 -0.58%
2006-05-09 0 42.80 42.80 43.05 42.60 43.20 106,994 4,604,686 43.037 13.33 13.33 13.41 13.27 13.46 343,438 13.408 -0.47%
2006-05-08 0 43.00 43.00 43.05 42.55 43.15 250,800 10,777,360 42.972 13.40 13.40 13.41 13.26 13.44 805,039 13.387 0.94%
2006-05-04 0 42.60 42.60 42.65 42.60 43.00 102,000 4,364,200 42.786 13.27 13.27 13.29 13.27 13.40 327,408 13.330 0.42%
2006-05-03 0 44.00 43.95 44.00 43.60 44.20 459,142 20,163,428 43.915 13.22 13.20 13.22 13.10 13.28 1,528,686 13.190 1.15%
2006-05-02 0 43.50 43.35 43.50 43.15 43.55 207,247 8,992,752 43.391 13.07 13.02 13.07 12.96 13.08 690,017 13.033 0.81%
2006-04-28 0 43.15 43.00 43.15 42.90 43.15 141,103 6,063,349 42.971 12.96 12.92 12.96 12.89 12.96 469,794 12.906 0.12%
2006-04-27 0 43.10 43.05 43.10 42.85 43.25 98,505 4,236,975 43.013 12.95 12.93 12.95 12.87 12.99 327,967 12.919 0.82%
2006-04-26 0 42.75 42.75 42.80 42.65 42.80 42,400 1,811,580 42.726 12.84 12.84 12.86 12.81 12.86 141,168 12.833 0.59%
2006-04-25 0 42.50 42.50 42.60 42.40 42.60 114,800 4,881,402 42.521 12.76 12.76 12.79 12.73 12.79 382,220 12.771 0.35%
2006-04-24 0 42.35 42.35 42.40 42.10 42.80 403,600 17,153,860 42.502 12.72 12.72 12.73 12.64 12.86 1,343,762 12.766 -0.82%
2006-04-21 0 42.70 42.70 42.75 42.55 42.85 587,850 25,091,875 42.684 12.82 12.82 12.84 12.78 12.87 1,957,212 12.820 -0.23%
2006-04-20 0 42.80 42.85 43.00 42.80 43.05 184,800 7,942,140 42.977 12.86 12.87 12.92 12.86 12.93 615,281 12.908 -0.58%
2006-04-19 0 43.05 43.05 43.20 42.80 43.50 250,400 10,765,020 42.991 12.93 12.93 12.98 12.86 13.07 833,692 12.912 -0.35%
2006-04-18 0 43.20 43.15 43.30 42.90 43.35 43,200 1,863,660 43.140 12.98 12.96 13.01 12.89 13.02 143,832 12.957 0.70%
2006-04-13 0 42.90 42.90 42.95 42.85 43.00 186,690 8,012,731 42.920 12.89 12.89 12.90 12.87 12.92 621,573 12.891 -0.35%
2006-04-12 0 43.05 43.05 43.10 43.05 43.45 260,800 11,243,720 43.112 12.93 12.93 12.95 12.93 13.05 868,318 12.949 -0.58%
2006-04-11 0 43.30 43.30 43.45 43.10 43.50 74,800 3,241,260 43.332 13.01 13.01 13.05 12.95 13.07 249,042 13.015 -0.35%
2006-04-10 0 43.45 43.40 43.45 43.05 43.55 73,600 3,192,540 43.377 13.05 13.04 13.05 12.93 13.08 245,047 13.028 0.58%
2006-04-07 0 43.20 43.20 43.25 43.00 43.65 288,015 12,433,301 43.169 12.98 12.98 12.99 12.92 13.11 958,929 12.966 -0.58%
2006-04-06 0 43.45 43.45 43.65 43.00 44.50 349,998 15,205,442 43.444 13.05 13.05 13.11 12.92 13.37 1,165,298 13.049 0.35%
2006-04-04 0 43.30 43.00 43.30 42.90 43.30 329,600 14,173,800 43.003 13.01 12.92 13.01 12.89 13.01 1,097,384 12.916 -0.46%
2006-04-03 0 43.50 43.60 43.65 42.95 43.50 146,800 6,351,380 43.266 13.07 13.10 13.11 12.90 13.07 488,762 12.995 1.28%
2006-03-31 0 42.95 43.00 43.05 42.95 43.40 248,400 10,711,600 43.122 12.90 12.92 12.93 12.90 13.04 827,033 12.952 -0.92%
2006-03-30 0 43.35 43.30 43.55 43.20 43.75 139,140 6,057,502 43.535 13.02 13.01 13.08 12.98 13.14 463,258 13.076 0.00%
2006-03-29 0 43.35 43.30 43.35 43.00 43.60 65,430 2,838,084 43.376 13.02 13.01 13.02 12.92 13.10 217,845 13.028 -0.34%
2006-03-28 0 43.50 43.40 43.65 43.30 43.95 230,471 10,054,711 43.627 13.07 13.04 13.11 13.01 13.20 767,340 13.103 -0.11%
2006-03-27 0 43.55 43.55 43.75 43.35 43.85 237,228 10,352,446 43.639 13.08 13.08 13.14 13.02 13.17 789,837 13.107 0.46%
2006-03-24 0 43.35 43.30 43.35 43.20 44.30 416,456 18,167,581 43.624 13.02 13.01 13.02 12.98 13.31 1,386,566 13.103 -2.03%
2006-03-23 0 44.25 44.25 44.30 43.90 44.40 216,000 9,541,680 44.174 13.29 13.29 13.31 13.19 13.34 719,159 13.268 -0.56%
2006-03-22 0 44.50 44.55 44.60 44.00 44.55 201,928 8,920,479 44.177 13.37 13.38 13.40 13.22 13.38 672,307 13.268 0.45%
2006-03-21 0 44.30 44.30 44.40 44.15 44.60 605,891 26,867,300 44.343 13.31 13.31 13.34 13.26 13.40 2,017,278 13.319 -0.67%
2006-03-20 0 44.60 44.60 45.00 44.20 44.70 569,000 25,335,380 44.526 13.40 13.40 13.52 13.28 13.43 1,894,452 13.373 0.45%
2006-03-17 0 44.40 44.45 44.55 44.15 45.00 856,223 38,086,879 44.482 13.34 13.35 13.38 13.26 13.52 2,850,744 13.360 0.11%
2006-03-16 0 44.35 44.30 44.35 44.05 45.00 607,200 26,918,678 44.332 13.32 13.31 13.32 13.23 13.52 2,021,637 13.315 -1.88%
2006-03-15 0 45.20 45.20 45.30 45.00 46.00 540,800 24,549,140 45.394 13.58 13.58 13.61 13.52 13.82 1,800,562 13.634 -1.74%
2006-03-14 0 46.00 45.90 46.00 45.90 46.80 136,400 6,294,840 46.150 13.82 13.79 13.82 13.79 14.06 454,136 13.861 -2.23%
2006-03-13 0 47.05 47.05 47.20 46.65 47.20 88,800 4,166,020 46.915 14.13 14.13 14.18 14.01 14.18 295,654 14.091 0.53%
2006-03-10 0 46.80 46.65 46.80 46.75 46.90 29,200 1,366,734 46.806 14.06 14.01 14.06 14.04 14.09 97,220 14.058 -0.21%
2006-03-09 0 46.90 46.80 47.00 46.80 46.90 7,419 355,891 47.970 14.09 14.06 14.12 14.06 14.09 24,701 14.408 -0.21%
2006-03-08 0 47.00 47.00 47.10 46.60 47.30 224,800 10,544,900 46.908 14.12 14.12 14.15 14.00 14.21 748,458 14.089 -0.84%
2006-03-07 0 47.40 47.40 47.50 47.30 47.80 137,800 6,551,534 47.544 14.24 14.24 14.27 14.21 14.36 458,797 14.280 -1.25%
2006-03-06 0 48.00 47.80 48.00 47.70 48.00 128,681 6,152,403 47.811 14.42 14.36 14.42 14.33 14.42 428,436 14.360 0.42%
2006-03-03 0 47.80 47.80 47.95 47.55 47.90 80,345 3,826,879 47.631 14.36 14.36 14.40 14.28 14.39 267,504 14.306 0.42%
2006-03-02 0 47.60 47.60 47.80 46.50 48.00 250,800 11,919,460 47.526 14.30 14.30 14.36 13.97 14.42 835,024 14.274 2.48%
2006-03-01 0 46.45 46.40 46.50 45.50 46.55 213,211 9,801,259 45.970 13.95 13.94 13.97 13.67 13.98 709,873 13.807 2.20%
2006-02-28 0 45.45 45.35 45.60 45.00 45.75 162,347 7,361,950 45.347 13.65 13.62 13.70 13.52 13.74 540,525 13.620 0.66%
2006-02-27 0 45.15 45.10 45.25 45.00 45.15 23,821 1,074,821 45.121 13.56 13.55 13.59 13.52 13.56 79,311 13.552 0.56%
2006-02-24 0 44.90 44.80 45.00 44.50 45.15 91,681 4,100,187 44.722 13.49 13.46 13.52 13.37 13.56 305,246 13.432 0.90%
2006-02-23 0 44.50 44.50 44.80 44.35 45.00 121,200 5,422,800 44.743 13.37 13.37 13.46 13.32 13.52 403,528 13.438 -0.22%
2006-02-22 0 44.60 44.50 44.60 44.45 45.00 73,315 3,265,372 44.539 13.40 13.37 13.40 13.35 13.52 244,098 13.377 -0.34%
2006-02-21 0 44.75 44.75 44.80 44.70 45.00 61,600 2,760,320 44.810 13.44 13.44 13.46 13.43 13.52 205,094 13.459 -0.33%
2006-02-20 0 44.90 44.85 45.00 44.50 44.95 194,096 8,694,083 44.793 13.49 13.47 13.52 13.37 13.50 646,231 13.454 0.90%
2006-02-17 0 44.50 44.30 44.60 44.10 44.50 14,400 639,700 44.424 13.37 13.31 13.40 13.25 13.37 47,944 13.343 0.79%
2006-02-16 0 44.15 44.10 44.25 44.10 44.35 87,125 3,851,323 44.205 13.26 13.25 13.29 13.25 13.32 290,078 13.277 -0.23%
2006-02-15 0 44.25 44.25 44.30 44.25 44.70 70,000 3,111,240 44.446 13.29 13.29 13.31 13.29 13.43 233,061 13.349 -1.12%
2006-02-14 0 44.75 44.70 44.80 44.50 44.75 64,000 2,855,860 44.623 13.44 13.43 13.46 13.37 13.44 213,084 13.402 -0.22%
2006-02-13 0 44.85 44.70 44.85 44.70 44.90 41,205 1,848,151 44.853 13.47 13.43 13.47 13.43 13.49 137,190 13.472 -0.11%
2006-02-10 0 44.90 45.00 45.30 44.60 45.00 41,200 1,848,690 44.871 13.49 13.52 13.61 13.40 13.52 137,173 13.477 0.56%
2006-02-09 0 44.65 44.60 44.65 44.60 44.70 220,800 9,922,540 44.939 13.41 13.40 13.41 13.40 13.43 735,141 13.497 -0.78%
2006-02-08 0 45.00 44.85 45.00 44.75 45.30 168,400 7,590,745 45.076 13.52 13.47 13.52 13.44 13.61 560,678 13.539 -1.10%
2006-02-07 0 45.50 45.25 45.80 45.25 45.50 35,658 1,618,353 45.385 13.67 13.59 13.76 13.59 13.67 118,721 13.632 -0.11%
2006-02-06 0 45.55 45.55 45.60 45.30 45.60 18,800 855,020 45.480 13.68 13.68 13.70 13.61 13.70 62,593 13.660 0.55%
2006-02-03 0 45.30 45.15 45.80 45.15 45.80 50,000 2,272,229 45.445 13.61 13.56 13.76 13.56 13.76 166,472 13.649 -0.66%
2006-02-02 0 45.60 45.45 45.60 45.45 45.70 89,749 4,095,382 45.632 13.70 13.65 13.70 13.65 13.73 298,814 13.705 -0.22%
2006-02-01 0 45.70 45.40 45.70 45.40 45.70 15,120 689,880 45.627 13.73 13.64 13.73 13.64 13.73 50,341 13.704 0.00%
2006-01-27 0 45.70 45.65 45.80 45.30 45.85 20,800 949,900 45.668 13.73 13.71 13.76 13.61 13.77 69,252 13.716 0.66%
2006-01-26 0 45.40 45.35 45.80 45.35 45.50 28,000 1,270,620 45.379 13.64 13.62 13.76 13.62 13.67 93,224 13.630 -0.66%
2006-01-25 0 45.70 45.60 45.85 45.50 45.95 71,600 3,273,124 45.714 13.73 13.70 13.77 13.67 13.80 238,388 13.730 0.33%
2006-01-24 0 45.55 45.50 45.80 45.50 45.90 56,000 2,564,560 45.796 13.68 13.67 13.76 13.67 13.79 186,449 13.755 -0.33%
2006-01-23 0 45.70 45.70 45.95 45.70 46.05 214,940 9,873,165 45.935 13.73 13.73 13.80 13.73 13.83 715,630 13.796 -0.65%
2006-01-20 0 46.00 45.80 46.00 45.45 46.00 156,881 7,188,446 45.821 13.82 13.76 13.82 13.65 13.82 522,326 13.762 0.88%
2006-01-19 0 45.60 45.60 45.70 45.50 46.00 100,267 4,577,702 45.655 13.70 13.70 13.73 13.67 13.82 333,833 13.713 -0.22%
2006-01-18 0 45.70 45.70 45.80 45.15 45.85 33,520 1,533,856 45.759 13.73 13.73 13.76 13.56 13.77 111,603 13.744 -0.22%
2006-01-17 0 45.80 45.40 45.80 45.20 45.85 14,800 673,680 45.519 13.76 13.64 13.76 13.58 13.77 49,276 13.672 0.00%
2006-01-16 0 45.80 45.80 45.85 45.20 45.85 76,000 3,466,584 45.613 13.76 13.76 13.77 13.58 13.77 253,038 13.700 1.10%
2006-01-13 0 45.30 45.25 45.50 45.30 45.85 555,600 25,432,562 45.775 13.61 13.59 13.67 13.61 13.77 1,849,838 13.749 -1.09%
2006-01-12 0 45.80 45.35 45.80 45.20 45.90 18,624 851,128 45.701 13.76 13.62 13.76 13.58 13.79 62,008 13.726 0.88%
2006-01-11 0 45.40 45.30 45.50 45.30 46.00 44,400 2,018,320 45.458 13.64 13.61 13.67 13.61 13.82 147,827 13.653 -1.30%
2006-01-10 0 46.00 45.55 46.00 45.60 46.00 95,200 4,355,704 45.753 13.82 13.68 13.82 13.70 13.82 316,963 13.742 0.22%
2006-01-09 0 45.90 45.90 46.15 45.60 46.00 29,233 1,339,836 45.833 13.79 13.79 13.86 13.70 13.82 97,330 13.766 -0.65%
2006-01-06 0 46.20 46.15 46.20 46.00 46.20 18,000 830,480 46.138 13.88 13.86 13.88 13.82 13.88 59,930 13.858 0.00%
2006-01-05 0 46.20 46.20 46.25 45.90 46.25 16,929 781,159 46.143 13.88 13.88 13.89 13.79 13.89 56,364 13.859 0.65%
2006-01-04 0 45.90 45.90 46.05 45.50 46.00 6,760 309,688 45.812 13.79 13.79 13.83 13.67 13.82 22,507 13.760 1.21%
2006-01-03 0 45.35 45.25 45.80 45.35 45.35 1,200 54,340 45.283 13.62 13.59 13.76 13.62 13.62 3,995 13.601 -0.77%
2005-12-30 0 45.70 45.60 46.00 45.60 45.75 22,000 1,005,380 45.699 13.73 13.70 13.82 13.70 13.74 73,248 13.726 0.11%
2005-12-29 0 45.65 45.65 45.80 - - 0 0 - 13.71 13.71 13.76 - - 0 - 0.33%
2005-12-28 0 45.50 45.50 45.65 45.40 45.60 55,200 2,512,040 45.508 13.67 13.67 13.71 13.64 13.70 183,785 13.668 -0.87%
2005-12-23 0 45.90 45.80 45.90 45.80 46.00 40,800 1,870,800 45.853 13.79 13.76 13.79 13.76 13.82 135,841 13.772 -0.43%
2005-12-22 0 46.10 45.95 46.10 46.00 46.30 35,200 1,623,160 46.113 13.85 13.80 13.85 13.82 13.91 117,196 13.850 -0.65%
2005-12-21 0 46.40 46.30 46.40 46.30 46.60 19,151 889,166 46.429 13.94 13.91 13.94 13.91 14.00 63,762 13.945 -0.96%
2005-12-20 0 46.85 - 47.00 46.75 47.10 117,225 5,502,440 46.939 14.07 - 14.12 14.04 14.15 390,294 14.098 -0.21%
2005-12-19 0 46.95 45.50 46.95 44.50 47.00 103,906 4,745,503 45.671 14.10 13.67 14.10 13.37 14.12 345,949 13.717 3.99%
2005-12-16 0 45.15 45.00 45.15 45.00 45.20 135,617 6,103,811 45.008 13.56 13.52 13.56 13.52 13.58 451,529 13.518 0.33%
2005-12-15 0 45.00 45.00 45.20 44.80 45.20 5,200 233,760 44.954 13.52 13.52 13.58 13.46 13.58 17,313 13.502 0.00%
2005-12-14 0 45.00 45.00 45.20 45.00 45.30 5,640 254,410 45.108 13.52 13.52 13.58 13.52 13.61 18,778 13.548 -0.66%
2005-12-13 0 45.30 44.45 45.30 44.50 45.30 73,241 3,283,594 44.833 13.61 13.35 13.61 13.37 13.61 243,852 13.466 0.55%
2005-12-12 0 45.05 45.05 45.10 44.80 45.10 34,652 1,557,524 44.948 13.53 13.53 13.55 13.46 13.55 115,372 13.500 0.56%
2005-12-09 0 44.80 44.80 44.85 44.40 44.80 16,000 711,691 44.481 13.46 13.46 13.47 13.34 13.46 53,271 13.360 -0.11%
2005-12-08 0 44.85 44.85 44.90 44.20 44.85 74,400 3,319,742 44.620 13.47 13.47 13.49 13.28 13.47 247,710 13.402 -0.11%
2005-12-07 0 44.90 44.90 44.95 44.85 45.00 46,400 2,085,360 44.943 13.49 13.49 13.50 13.47 13.52 154,486 13.499 0.11%
2005-12-06 0 44.85 44.75 44.85 44.40 44.85 19,200 859,500 44.766 13.47 13.44 13.47 13.34 13.47 63,925 13.445 0.00%
2005-12-05 0 44.85 44.40 44.85 43.90 44.90 26,400 1,180,600 44.720 13.47 13.34 13.47 13.19 13.49 87,897 13.432 1.13%
2005-12-02 0 44.35 44.30 44.35 44.35 44.90 8,000 355,600 44.450 13.32 13.31 13.32 13.32 13.49 26,636 13.351 -1.44%
2005-12-01 0 45.00 45.00 45.10 44.20 45.00 44,400 1,989,628 44.811 13.52 13.52 13.55 13.28 13.52 147,827 13.459 0.00%
2005-11-30 0 45.00 44.75 44.85 44.65 45.40 129,600 5,823,350 44.933 13.52 13.44 13.47 13.41 13.64 431,496 13.496 0.45%
2005-11-29 0 44.80 44.50 44.80 44.25 44.90 23,200 1,036,640 44.683 13.46 13.37 13.46 13.29 13.49 77,243 13.420 -0.22%
2005-11-28 0 44.90 44.70 44.90 43.00 45.05 86,352 3,840,960 44.480 13.49 13.43 13.49 12.92 13.53 287,504 13.360 4.42%
2005-11-25 0 43.00 42.90 43.00 42.75 43.00 39,960 1,716,526 42.956 12.92 12.89 12.92 12.84 12.92 133,044 12.902 0.47%
2005-11-24 0 42.80 42.75 43.00 42.70 42.85 28,400 1,214,640 42.769 12.86 12.84 12.92 12.82 12.87 94,556 12.846 0.23%
2005-11-23 0 42.70 42.70 42.75 42.65 42.80 198,432 8,473,408 42.702 12.82 12.82 12.84 12.81 12.86 660,668 12.826 0.00%
2005-11-22 0 42.70 42.60 42.70 42.60 43.00 38,800 1,655,580 42.670 12.82 12.79 12.82 12.79 12.92 129,182 12.816 0.12%
2005-11-21 0 42.65 42.65 42.70 42.65 42.85 184,153 7,864,086 42.704 12.81 12.81 12.82 12.81 12.87 613,127 12.826 -0.47%
2005-11-18 0 42.85 42.70 42.85 42.50 42.85 42,400 1,807,223 42.623 12.87 12.82 12.87 12.76 12.87 141,168 12.802 2.02%
2005-11-17 0 42.00 42.00 42.10 41.90 42.90 89,545 3,772,855 42.134 12.61 12.61 12.64 12.58 12.89 298,135 12.655 -2.33%
2005-11-16 0 43.00 42.70 43.00 42.50 43.65 98,000 4,219,880 43.060 12.92 12.82 12.92 12.76 13.11 326,285 12.933 -0.69%
2005-11-15 0 43.30 43.30 43.40 43.25 43.30 70,576 3,055,782 43.298 13.01 13.01 13.04 12.99 13.01 234,979 13.005 0.00%
2005-11-14 0 43.30 43.25 43.30 43.25 43.35 96,800 4,191,900 43.305 13.01 12.99 13.01 12.99 13.02 322,290 13.007 0.00%
2005-11-11 0 43.30 43.25 43.30 43.15 43.45 56,800 2,455,540 43.231 13.01 12.99 13.01 12.96 13.05 189,112 12.985 -0.12%
2005-11-10 0 43.35 43.25 43.35 43.30 43.65 84,800 3,678,980 43.384 13.02 12.99 13.02 13.01 13.11 282,337 13.030 -1.03%
2005-11-09 0 43.80 43.65 43.80 43.55 44.00 102,000 4,460,380 43.729 13.16 13.11 13.16 13.08 13.22 339,603 13.134 -0.68%
2005-11-08 0 44.10 44.00 44.10 43.75 44.40 139,600 6,145,040 44.019 13.25 13.22 13.25 13.14 13.34 464,790 13.221 -0.34%
2005-11-07 0 44.25 44.25 44.30 44.15 45.50 130,800 5,803,780 44.371 13.29 13.29 13.31 13.26 13.67 435,491 13.327 -2.75%
2005-11-04 0 45.50 45.30 45.50 45.30 45.50 68,000 3,092,420 45.477 13.67 13.61 13.67 13.61 13.67 226,402 13.659 0.00%
2005-11-03 0 45.50 45.10 45.50 45.05 45.75 110,950 4,973,909 44.830 13.67 13.55 13.67 13.53 13.74 369,401 13.465 1.11%
2005-11-02 0 45.00 44.60 45.50 44.25 45.00 157,000 6,974,720 44.425 13.52 13.40 13.67 13.29 13.52 522,722 13.343 1.58%
2005-11-01 0 44.30 44.25 44.35 44.30 44.40 24,400 1,081,160 44.310 13.31 13.29 13.32 13.31 13.34 81,238 13.308 0.23%
2005-10-31 0 44.20 44.20 44.40 44.20 44.30 51,640 2,287,000 44.287 13.28 13.28 13.34 13.28 13.31 171,932 13.302 -0.23%
2005-10-28 0 44.30 44.30 44.40 44.30 44.60 19,200 852,140 44.382 13.31 13.31 13.34 13.31 13.40 63,925 13.330 -0.89%
2005-10-27 0 44.70 44.70 45.00 44.50 44.60 2,600 115,820 44.546 13.43 13.43 13.52 13.37 13.40 8,657 13.379 -0.67%
2005-10-26 0 45.00 44.80 45.00 45.00 45.00 8,618 387,701 44.987 13.52 13.46 13.52 13.52 13.52 28,693 13.512 0.00%
2005-10-25 0 45.00 44.70 45.00 44.70 45.00 48,400 2,169,000 44.814 13.52 13.43 13.52 13.43 13.52 161,145 13.460 1.12%
2005-10-24 0 44.50 44.50 44.60 44.45 44.60 32,600 1,451,100 44.512 13.37 13.37 13.40 13.35 13.40 108,540 13.369 -1.11%
2005-10-21 0 45.00 44.90 45.10 44.90 45.00 16,281 732,345 44.982 13.52 13.49 13.55 13.49 13.52 54,207 13.510 -0.22%
2005-10-20 0 45.10 45.00 45.80 45.00 45.10 4,400 198,160 45.036 13.55 13.52 13.76 13.52 13.55 14,650 13.527 0.45%
2005-10-19 0 44.90 44.85 44.95 44.85 45.00 26,000 1,166,920 44.882 13.49 13.47 13.50 13.47 13.52 86,565 13.480 -0.22%
2005-10-18 0 45.00 44.85 45.00 45.00 45.40 44,400 2,008,100 45.227 13.52 13.47 13.52 13.52 13.64 147,827 13.584 -0.44%
2005-10-17 0 45.20 45.00 45.20 45.15 45.20 60,400 2,729,760 45.195 13.58 13.52 13.58 13.56 13.58 201,098 13.574 -0.22%
2005-10-14 0 45.30 45.10 45.30 44.80 45.50 12,400 562,960 45.400 13.61 13.55 13.61 13.46 13.67 41,285 13.636 -0.33%
2005-10-13 0 45.45 45.20 45.50 44.50 45.50 20,800 935,120 44.958 13.65 13.58 13.67 13.37 13.67 69,252 13.503 1.79%
2005-10-12 0 44.65 44.60 45.00 44.60 45.60 26,800 1,213,280 45.272 13.41 13.40 13.52 13.40 13.70 89,229 13.597 -2.08%
2005-10-10 0 45.60 45.50 46.00 45.60 45.60 5,366 244,590 45.581 13.70 13.67 13.82 13.70 13.70 17,866 13.690 -0.87%
2005-10-07 0 46.00 46.00 46.20 45.40 46.20 39,631 1,818,587 45.888 13.82 13.82 13.88 13.64 13.88 131,949 13.782 -0.22%
2005-10-06 0 46.10 45.80 46.10 45.80 46.30 34,400 1,583,180 46.023 13.85 13.76 13.85 13.76 13.91 114,533 13.823 -0.75%
2005-10-05 0 46.45 46.40 46.45 46.25 46.50 83,747 3,891,528 46.468 13.95 13.94 13.95 13.89 13.97 278,831 13.957 0.00%
2005-10-04 0 46.45 46.10 46.50 45.90 46.65 100,800 4,646,520 46.096 13.95 13.85 13.97 13.79 14.01 335,608 13.845 -0.43%
2005-10-03 0 46.65 46.50 46.75 46.45 47.40 146,800 6,878,020 46.853 14.01 13.97 14.04 13.95 14.24 488,762 14.072 -1.37%
2005-09-30 0 47.30 47.20 47.70 47.10 48.00 98,400 4,692,185 47.685 14.21 14.18 14.33 14.15 14.42 327,617 14.322 -1.97%
2005-09-29 0 48.70 48.50 48.80 48.40 48.80 24,013 1,164,021 48.475 14.49 14.43 14.52 14.40 14.52 80,696 14.425 -0.20%
2005-09-28 0 48.80 48.45 48.80 48.20 48.95 112,937 5,513,842 48.822 14.52 14.42 14.52 14.34 14.57 379,524 14.528 1.67%
2005-09-27 0 48.00 47.60 48.00 47.50 48.00 41,200 1,966,800 47.738 14.28 14.16 14.28 14.13 14.28 138,452 14.206 1.27%
2005-09-26 0 47.40 47.35 47.40 47.35 47.60 67,200 3,189,180 47.458 14.11 14.09 14.11 14.09 14.16 225,825 14.122 -0.42%
2005-09-23 0 47.60 47.60 47.70 47.60 47.70 11,600 553,840 47.745 14.16 14.16 14.19 14.16 14.19 38,982 14.208 -0.63%
2005-09-22 0 47.90 47.80 48.00 47.90 47.90 30,000 1,440,144 48.005 14.25 14.22 14.28 14.25 14.25 100,815 14.285 0.21%
2005-09-21 0 47.80 47.50 48.20 47.50 48.40 36,800 1,767,480 48.029 14.22 14.13 14.34 14.13 14.40 123,666 14.292 -0.83%
2005-09-20 0 48.20 48.20 48.60 47.80 48.20 6,908 332,119 48.077 14.34 14.34 14.46 14.22 14.34 23,214 14.307 0.52%
2005-09-16 0 47.95 47.75 48.00 47.75 48.55 51,725 2,482,225 47.989 14.27 14.21 14.28 14.21 14.45 173,821 14.280 0.21%
2005-09-15 0 47.85 47.80 48.00 47.80 48.00 49,543 2,370,933 47.856 14.24 14.22 14.28 14.22 14.28 166,489 14.241 -0.21%
2005-09-14 0 47.95 47.80 47.95 47.60 47.95 51,600 2,465,740 47.786 14.27 14.22 14.27 14.16 14.27 173,401 14.220 0.00%
2005-09-13 0 47.95 47.90 48.00 47.55 48.30 188,360 9,019,848 47.886 14.27 14.25 14.28 14.15 14.37 632,982 14.250 -1.24%
2005-09-12 0 48.55 48.55 48.80 48.55 48.80 121,709 5,924,588 48.678 14.45 14.45 14.52 14.45 14.52 409,002 14.485 0.21%
2005-09-09 0 48.45 48.35 48.80 48.40 48.80 76,000 3,683,800 48.471 14.42 14.39 14.52 14.40 14.52 255,397 14.424 -0.41%
2005-09-08 0 48.65 48.65 49.00 48.65 48.70 6,800 331,060 48.685 14.48 14.48 14.58 14.48 14.49 22,851 14.488 -0.31%
2005-09-07 0 48.80 48.80 49.00 48.80 49.10 4,400 215,240 48.918 14.52 14.52 14.58 14.52 14.61 14,786 14.557 -0.41%
2005-09-06 0 49.00 48.80 49.00 48.60 49.00 14,000 681,740 48.696 14.58 14.52 14.58 14.46 14.58 47,047 14.491 0.62%
2005-09-05 0 48.70 48.65 48.80 48.65 48.80 11,296 550,378 48.723 14.49 14.48 14.52 14.48 14.52 37,960 14.499 -0.31%
2005-09-02 0 48.85 48.85 49.00 48.70 49.00 35,200 1,720,260 48.871 14.54 14.54 14.58 14.49 14.58 118,289 14.543 -0.31%
2005-09-01 0 49.00 48.80 49.00 48.70 49.00 36,800 1,797,000 48.832 14.58 14.52 14.58 14.49 14.58 123,666 14.531 0.62%
2005-08-31 0 48.70 48.70 48.80 48.55 49.10 59,125 2,889,150 48.865 14.49 14.49 14.52 14.45 14.61 198,689 14.541 -0.61%
2005-08-30 0 49.00 48.80 49.10 48.80 49.10 111,512 5,462,011 48.981 14.58 14.52 14.61 14.52 14.61 374,735 14.576 0.00%
2005-08-29 0 49.00 48.60 49.30 48.60 49.65 62,600 3,072,376 49.079 14.58 14.46 14.67 14.46 14.77 210,367 14.605 -1.31%
2005-08-26 0 49.65 49.40 49.65 49.00 49.65 47,766 2,362,297 49.456 14.77 14.70 14.77 14.58 14.77 160,517 14.717 1.33%
2005-08-25 0 49.00 48.90 49.15 48.80 49.40 72,000 3,526,440 48.978 14.58 14.55 14.63 14.52 14.70 241,955 14.575 -0.41%
2005-08-24 0 49.20 49.15 49.40 49.20 49.50 19,600 966,960 49.335 14.64 14.63 14.70 14.64 14.73 65,866 14.681 -0.81%
2005-08-23 0 49.60 49.55 49.65 49.55 49.90 25,953 1,291,483 49.762 14.76 14.74 14.77 14.74 14.85 87,215 14.808 -0.20%
2005-08-22 0 49.70 49.70 49.75 49.05 49.70 80,000 3,961,920 49.524 14.79 14.79 14.80 14.60 14.79 268,839 14.737 1.43%
2005-08-19 0 49.00 49.00 49.05 48.50 49.00 120,482 5,892,514 48.908 14.58 14.58 14.60 14.43 14.58 404,879 14.554 0.00%
2005-08-18 0 49.00 48.60 49.00 48.10 49.60 167,200 8,181,500 48.932 14.58 14.46 14.58 14.31 14.76 561,874 14.561 1.87%
2005-08-17 0 48.10 48.10 48.15 47.80 48.10 17,665 847,534 47.978 14.31 14.31 14.33 14.22 14.31 59,363 14.277 0.21%
2005-08-16 0 48.00 47.95 48.05 47.95 48.05 33,568 1,611,284 48.001 14.28 14.27 14.30 14.27 14.30 112,805 14.284 -0.21%
2005-08-15 0 48.10 48.00 48.05 48.00 48.20 48,806 2,345,646 48.061 14.31 14.28 14.30 14.28 14.34 164,012 14.302 0.10%
2005-08-12 0 48.05 48.00 48.10 47.90 48.05 71,405 3,426,258 47.983 14.30 14.28 14.31 14.25 14.30 239,956 14.279 0.21%
2005-08-11 0 47.95 47.95 48.05 47.95 48.10 49,200 2,363,280 48.034 14.27 14.27 14.30 14.27 14.31 165,336 14.294 -0.31%
2005-08-10 0 48.10 47.90 48.10 48.00 48.10 60,400 2,902,040 48.047 14.31 14.25 14.31 14.28 14.31 202,974 14.298 0.00%
2005-08-09 0 48.10 48.00 48.10 47.90 48.20 17,200 827,440 48.107 14.31 14.28 14.31 14.25 14.34 57,800 14.315 -0.21%
2005-08-08 0 48.20 48.10 48.30 48.05 48.30 21,200 1,021,640 48.191 14.34 14.31 14.37 14.30 14.37 71,242 14.340 0.31%
2005-08-05 0 48.05 48.05 48.20 47.90 48.20 7,600 364,980 48.024 14.30 14.30 14.34 14.25 14.34 25,540 14.291 -0.52%
2005-08-04 0 48.30 48.10 48.30 47.95 48.30 98,981 4,756,158 48.051 14.37 14.31 14.37 14.27 14.37 332,625 14.299 0.62%
2005-08-03 0 48.00 47.90 48.00 47.85 48.30 129,266 6,209,086 48.033 14.28 14.25 14.28 14.24 14.37 434,397 14.294 -0.83%
2005-08-02 0 48.40 48.40 48.80 47.30 48.90 79,318 3,813,876 48.083 14.40 14.40 14.52 14.08 14.55 266,548 14.308 2.33%
2005-08-01 0 47.30 47.30 47.50 47.00 47.25 46,324 2,181,436 47.091 14.08 14.08 14.13 13.99 14.06 155,671 14.013 0.21%
2005-07-29 0 47.20 47.15 47.20 46.00 47.55 113,200 5,301,020 46.829 14.05 14.03 14.05 13.69 14.15 380,408 13.935 3.06%
2005-07-28 0 45.80 45.80 45.90 45.75 45.80 19,200 878,720 45.767 13.63 13.63 13.66 13.61 13.63 64,521 13.619 0.11%
2005-07-27 0 45.75 45.75 45.90 45.70 46.90 24,400 1,121,640 45.969 13.61 13.61 13.66 13.60 13.96 81,996 13.679 -0.54%
2005-07-26 0 46.00 45.90 46.00 45.90 46.10 32,847 1,509,659 45.960 13.69 13.66 13.69 13.66 13.72 110,382 13.677 -0.22%
2005-07-25 0 46.10 46.10 46.15 45.40 46.10 10,900 500,445 45.912 13.72 13.72 13.73 13.51 13.72 36,629 13.662 0.88%
2005-07-22 0 45.70 45.65 46.00 45.70 45.75 9,879 451,491 45.702 13.60 13.58 13.69 13.60 13.61 33,198 13.600 -0.65%
2005-07-21 0 46.00 45.95 46.10 45.80 46.00 78,000 3,583,740 45.945 13.69 13.67 13.72 13.63 13.69 262,118 13.672 0.00%
2005-07-20 0 46.00 45.90 46.00 45.70 46.00 41,812 1,918,064 45.874 13.69 13.66 13.69 13.60 13.69 140,509 13.651 0.66%
2005-07-19 0 45.70 45.50 45.70 45.20 45.70 32,000 1,458,720 45.585 13.60 13.54 13.60 13.45 13.60 107,536 13.565 0.55%
2005-07-18 0 45.45 45.40 45.60 45.40 45.60 30,668 1,395,100 45.490 13.52 13.51 13.57 13.51 13.57 103,060 13.537 -0.55%
2005-07-15 0 45.70 45.60 45.70 45.00 45.70 55,766 2,535,207 45.462 13.60 13.57 13.60 13.39 13.60 187,401 13.528 1.56%
2005-07-14 0 45.00 45.00 45.20 45.00 45.20 35,200 1,586,300 45.065 13.39 13.39 13.45 13.39 13.45 118,289 13.410 -0.11%
2005-07-13 0 45.05 45.00 45.10 44.90 45.05 24,400 1,098,140 45.006 13.41 13.39 13.42 13.36 13.41 81,996 13.393 0.11%
2005-07-12 0 45.00 44.90 45.00 44.70 45.00 48,415 2,175,708 44.939 13.39 13.36 13.39 13.30 13.39 162,698 13.373 0.45%
2005-07-11 0 44.80 44.75 44.80 44.40 44.80 77,200 3,434,560 44.489 13.33 13.32 13.33 13.21 13.33 259,430 13.239 1.82%
2005-07-08 0 44.00 43.70 44.00 43.60 44.00 63,893 2,793,178 43.716 13.09 13.00 13.09 12.97 13.09 214,712 13.009 0.69%
2005-07-07 0 43.70 43.70 44.00 43.55 44.25 54,608 2,396,212 43.880 13.00 13.00 13.09 12.96 13.17 183,510 13.058 -1.47%
2005-07-06 0 44.35 44.00 44.35 44.00 44.40 49,354 2,177,055 44.111 13.20 13.09 13.20 13.09 13.21 165,854 13.126 -0.45%
2005-07-05 0 44.55 44.45 44.60 44.40 44.80 35,600 1,583,100 44.469 13.26 13.23 13.27 13.21 13.33 119,634 13.233 0.34%
2005-07-04 0 44.40 44.40 44.60 44.35 44.90 34,984 1,558,125 44.538 13.21 13.21 13.27 13.20 13.36 117,563 13.253 -1.11%
2005-06-30 0 44.90 44.20 44.90 44.30 45.00 64,800 2,880,680 44.455 13.36 13.15 13.36 13.18 13.39 217,760 13.229 1.13%
2005-06-29 0 44.40 44.20 44.50 44.30 44.50 52,800 2,343,160 44.378 13.21 13.15 13.24 13.18 13.24 177,434 13.206 0.00%
2005-06-28 0 44.40 44.40 44.60 44.30 44.70 3,070 136,240 44.378 13.21 13.21 13.27 13.18 13.30 10,317 13.206 0.00%
2005-06-27 0 44.40 44.40 44.60 44.20 44.50 59,816 2,651,202 44.323 13.21 13.21 13.27 13.15 13.24 201,011 13.189 -0.22%
2005-06-24 0 44.50 44.50 44.70 44.20 44.50 44,458 1,977,872 44.489 13.24 13.24 13.30 13.15 13.24 149,401 13.239 -0.67%
2005-06-23 0 44.80 44.30 44.80 43.50 44.80 161,938 7,132,331 44.044 13.33 13.18 13.33 12.94 13.33 544,192 13.106 2.99%
2005-06-22 0 43.50 43.50 43.60 43.30 43.80 22,400 974,920 43.523 12.94 12.94 12.97 12.89 13.03 75,275 12.951 0.00%
2005-06-21 0 43.50 43.20 43.90 43.20 43.90 32,976 1,439,661 43.658 12.94 12.86 13.06 12.86 13.06 110,816 12.991 0.69%
2005-06-20 0 43.20 43.20 43.50 43.20 43.80 18,000 780,480 43.360 12.86 12.86 12.94 12.86 13.03 60,489 12.903 -1.14%
2005-06-17 0 43.70 43.60 43.70 43.60 43.80 15,200 664,200 43.697 13.00 12.97 13.00 12.97 13.03 51,079 13.003 -0.46%
2005-06-16 0 43.90 43.70 43.90 43.60 43.90 64,020 2,795,292 43.663 13.06 13.00 13.06 12.97 13.06 215,139 12.993 0.46%
2005-06-15 0 43.70 43.60 43.70 43.30 43.80 17,200 749,440 43.572 13.00 12.97 13.00 12.89 13.03 57,800 12.966 0.92%
2005-06-14 0 43.30 43.20 43.40 43.10 43.60 17,600 762,720 43.336 12.89 12.86 12.91 12.83 12.97 59,145 12.896 0.23%
2005-06-13 0 43.20 43.00 43.20 43.20 43.60 74,481 3,225,187 43.302 12.86 12.80 12.86 12.86 12.97 250,293 12.886 -0.92%
2005-06-10 0 43.60 43.50 43.70 43.40 43.70 118,081 5,145,571 43.577 12.97 12.94 13.00 12.91 13.00 396,810 12.967 0.69%
2005-06-09 0 43.30 43.20 43.40 43.10 43.30 29,003 1,252,588 43.188 12.89 12.86 12.91 12.83 12.89 97,464 12.852 0.00%
2005-06-08 0 43.30 43.10 43.40 43.30 43.40 41,905 1,816,645 43.352 12.89 12.83 12.91 12.89 12.91 140,821 12.900 0.00%
2005-06-07 0 43.30 43.20 43.30 43.00 43.30 58,400 2,515,800 43.079 12.89 12.86 12.89 12.80 12.89 196,253 12.819 0.00%
2005-06-06 0 43.30 43.10 43.40 42.90 43.30 40,371 1,737,248 43.032 12.89 12.83 12.91 12.77 12.89 135,666 12.805 -0.23%
2005-06-03 0 43.40 43.10 43.40 42.60 43.40 161,500 6,975,730 43.193 12.91 12.83 12.91 12.68 12.91 542,720 12.853 3.33%
2005-06-02 0 42.00 41.90 42.50 42.00 42.80 127,452 5,410,578 42.452 12.50 12.47 12.65 12.50 12.74 428,302 12.633 0.00%
2005-06-01 0 42.00 41.80 42.00 42.00 42.00 18,000 756,000 42.000 12.50 12.44 12.50 12.50 12.50 60,489 12.498 0.00%
2005-05-31 0 42.00 41.90 42.00 42.00 42.10 65,850 2,767,375 42.025 12.50 12.47 12.50 12.50 12.53 221,288 12.506 -0.24%
2005-05-30 0 42.10 42.10 42.30 42.10 42.40 1,600 67,600 42.250 12.53 12.53 12.59 12.53 12.62 5,377 12.573 -0.47%
2005-05-27 0 42.30 42.20 42.30 42.00 42.40 32,400 1,367,280 42.200 12.59 12.56 12.59 12.50 12.62 108,880 12.558 0.71%
2005-05-26 0 42.00 42.00 42.10 41.80 42.00 69,577 2,921,688 41.992 12.50 12.50 12.53 12.44 12.50 233,813 12.496 0.00%
2005-05-25 0 42.00 42.00 42.10 42.00 42.30 34,800 1,465,320 42.107 12.50 12.50 12.53 12.50 12.59 116,945 12.530 0.00%
2005-05-24 0 42.00 41.80 42.00 42.00 42.00 21,600 907,200 42.000 12.50 12.44 12.50 12.50 12.50 72,587 12.498 0.96%
2005-05-23 0 41.60 41.60 41.90 41.60 41.90 4,400 184,000 41.818 12.38 12.38 12.47 12.38 12.47 14,786 12.444 -0.72%
2005-05-20 0 41.90 41.50 41.90 41.40 41.90 140,838 5,850,002 41.537 12.47 12.35 12.47 12.32 12.47 473,285 12.360 0.48%
2005-05-19 0 41.70 41.60 41.80 41.60 42.30 65,600 2,750,760 41.932 12.41 12.38 12.44 12.38 12.59 220,448 12.478 0.00%
2005-05-18 0 41.70 41.60 41.70 41.30 41.80 40,000 1,666,200 41.655 12.41 12.38 12.41 12.29 12.44 134,420 12.396 0.48%
2005-05-17 0 41.50 41.40 41.50 41.40 41.80 40,000 1,661,640 41.541 12.35 12.32 12.35 12.32 12.44 134,420 12.362 -0.72%
2005-05-13 0 41.80 41.80 42.00 41.80 42.00 13,600 570,520 41.950 12.44 12.44 12.50 12.44 12.50 45,703 12.483 -0.95%
2005-05-12 0 42.20 42.20 42.30 41.90 42.20 113,200 4,753,760 41.994 12.56 12.56 12.59 12.47 12.56 380,408 12.496 0.48%
2005-05-11 0 42.00 42.20 42.30 41.80 42.30 30,400 1,277,800 42.033 12.50 12.56 12.59 12.44 12.59 102,159 12.508 -1.18%
2005-05-10 0 42.50 42.40 42.60 42.50 42.70 176,901 7,532,132 42.578 12.65 12.62 12.68 12.65 12.71 594,475 12.670 -0.47%
2005-05-09 0 42.70 42.60 42.70 42.40 42.90 132,000 5,628,280 42.638 12.71 12.68 12.71 12.62 12.77 443,585 12.688 -0.23%
2005-05-06 0 42.80 42.80 43.00 42.50 43.00 631,600 26,887,640 42.571 12.74 12.74 12.80 12.65 12.80 2,122,487 12.668 1.18%
2005-05-05 0 42.30 42.30 42.40 42.30 42.70 107,106 4,537,262 42.362 12.59 12.59 12.62 12.59 12.71 359,929 12.606 -0.05%
2005-05-04 0 43.90 43.60 43.90 43.40 44.00 182,596 7,993,027 43.774 12.59 12.51 12.59 12.45 12.62 636,522 12.557 0.92%
2005-05-03 0 43.50 43.40 43.50 42.70 43.60 193,994 8,383,470 43.215 12.48 12.45 12.48 12.25 12.51 676,254 12.397 1.87%
2005-04-29 0 42.70 42.70 42.80 42.60 42.90 68,057 2,908,680 42.739 12.25 12.25 12.28 12.22 12.31 237,244 12.260 0.47%
2005-04-28 0 42.50 42.50 42.60 42.40 42.50 45,972 1,952,821 42.478 12.19 12.19 12.22 12.16 12.19 160,256 12.186 0.00%
2005-04-27 0 42.50 42.30 42.60 42.00 42.70 146,400 6,214,880 42.451 12.19 12.13 12.22 12.05 12.25 510,344 12.178 1.19%
2005-04-26 0 42.00 41.90 42.00 41.80 42.00 99,093 4,153,240 41.913 12.05 12.02 12.05 11.99 12.05 345,434 12.023 0.48%
2005-04-25 0 41.80 41.80 41.90 41.70 42.00 79,600 3,326,680 41.792 11.99 11.99 12.02 11.96 12.05 277,482 11.989 0.24%
2005-04-22 0 41.70 41.70 41.80 41.70 41.80 7,600 317,480 41.774 11.96 11.96 11.99 11.96 11.99 26,493 11.983 -0.24%
2005-04-21 0 41.80 41.80 41.90 41.70 42.00 18,400 770,560 41.878 11.99 11.99 12.02 11.96 12.05 64,142 12.013 -0.24%
2005-04-20 0 41.90 41.70 42.00 41.90 42.20 90,000 3,776,160 41.957 12.02 11.96 12.05 12.02 12.11 313,736 12.036 -0.24%
2005-04-19 0 42.00 41.80 42.00 41.50 42.00 54,000 2,261,480 41.879 12.05 11.99 12.05 11.90 12.05 188,242 12.014 1.20%
2005-04-18 0 41.50 41.50 41.60 41.50 41.80 86,800 3,620,280 41.708 11.90 11.90 11.93 11.90 11.99 302,581 11.965 -0.72%
2005-04-15 0 41.80 41.80 42.00 41.70 42.00 25,635 1,073,649 41.882 11.99 11.99 12.05 11.96 12.05 89,362 12.015 -0.71%
2005-04-14 0 42.10 41.90 42.10 41.90 42.10 28,800 1,209,640 42.001 12.08 12.02 12.08 12.02 12.08 100,396 12.049 0.24%
2005-04-13 0 42.00 42.00 42.10 41.80 42.10 92,035 3,857,329 41.912 12.05 12.05 12.08 11.99 12.08 320,830 12.023 0.48%
2005-04-12 0 41.80 41.50 41.80 41.50 41.80 21,200 883,040 41.653 11.99 11.90 11.99 11.90 11.99 73,902 11.949 0.72%
2005-04-11 0 41.50 41.50 41.80 41.30 41.70 48,400 2,011,440 41.559 11.90 11.90 11.99 11.85 11.96 168,720 11.922 -0.95%
2005-04-08 0 41.90 41.80 42.00 41.60 42.00 974,420 40,037,020 41.088 12.02 11.99 12.05 11.93 12.05 3,396,785 11.787 0.96%
2005-04-07 0 41.50 41.50 41.60 41.10 41.60 106,908 4,426,836 41.408 11.90 11.90 11.93 11.79 11.93 372,677 11.878 1.22%
2005-04-06 0 41.00 41.00 41.10 40.40 41.10 77,697 3,179,738 40.925 11.76 11.76 11.79 11.59 11.79 270,848 11.740 0.24%
2005-04-04 0 40.90 40.80 41.00 40.30 40.90 44,400 1,804,720 40.647 11.73 11.70 11.76 11.56 11.73 154,776 11.660 1.24%
2005-04-01 0 40.40 40.30 40.50 40.30 40.50 64,632 2,610,980 40.398 11.59 11.56 11.62 11.56 11.62 225,304 11.589 0.50%
2005-03-31 0 40.20 40.20 40.40 39.80 40.50 147,697 5,937,381 40.200 11.53 11.53 11.59 11.42 11.62 514,865 11.532 0.00%
2005-03-30 0 40.20 40.40 40.60 39.80 40.40 80,400 3,229,480 40.168 11.53 11.59 11.65 11.42 11.59 280,271 11.523 0.00%
2005-03-29 0 40.20 40.10 40.20 40.00 40.40 95,600 3,850,680 40.279 11.53 11.50 11.53 11.47 11.59 333,257 11.555 -0.99%
2005-03-24 0 40.60 40.50 40.60 40.60 40.60 53,600 2,176,160 40.600 11.65 11.62 11.65 11.65 11.65 186,847 11.647 -0.25%
2005-03-23 0 40.70 40.60 40.70 40.40 40.80 98,205 3,989,000 40.619 11.68 11.65 11.68 11.59 11.70 342,338 11.652 -0.49%
2005-03-22 0 40.90 40.80 40.90 40.70 41.00 71,552 2,920,781 40.820 11.73 11.70 11.73 11.68 11.76 249,427 11.710 0.25%
2005-03-21 0 40.80 40.50 40.80 40.40 40.80 94,066 3,816,927 40.577 11.70 11.62 11.70 11.59 11.70 327,910 11.640 0.49%
2005-03-18 0 40.60 40.60 40.80 40.50 40.80 190,800 7,761,560 40.679 11.65 11.65 11.70 11.62 11.70 665,120 11.669 1.25%
2005-03-17 0 40.10 40.00 40.10 39.90 40.10 50,400 2,016,080 40.002 11.50 11.47 11.50 11.45 11.50 175,692 11.475 -0.25%
2005-03-16 0 40.20 40.00 40.20 40.00 40.20 12,400 497,120 40.090 11.53 11.47 11.53 11.47 11.53 43,226 11.501 0.25%
2005-03-15 0 40.10 40.10 40.20 40.10 40.50 21,200 852,240 40.200 11.50 11.50 11.53 11.50 11.62 73,902 11.532 -0.99%
2005-03-14 0 40.50 40.40 40.60 40.00 40.70 95,701 3,859,360 40.327 11.62 11.59 11.65 11.47 11.68 333,609 11.568 1.00%
2005-03-11 0 40.10 40.10 40.20 39.90 40.10 29,200 1,168,240 40.008 11.50 11.50 11.53 11.45 11.50 101,790 11.477 0.25%
2005-03-10 0 40.00 39.70 40.00 39.70 40.00 69,132 2,763,081 39.968 11.47 11.39 11.47 11.39 11.47 240,991 11.465 0.00%
2005-03-09 0 40.00 39.70 40.00 39.70 40.00 25,213 1,004,232 39.830 11.47 11.39 11.47 11.39 11.47 87,891 11.426 0.00%
2005-03-08 0 40.00 40.00 40.10 39.90 40.00 32,006 1,278,957 39.960 11.47 11.47 11.50 11.45 11.47 111,571 11.463 0.00%
2005-03-07 0 40.00 39.90 40.00 39.90 40.20 24,500 982,400 40.098 11.47 11.45 11.47 11.45 11.53 85,406 11.503 -0.50%
2005-03-04 0 40.20 40.20 40.30 40.00 40.30 72,000 2,894,680 40.204 11.53 11.53 11.56 11.47 11.56 250,989 11.533 -0.25%
2005-03-03 0 40.30 40.20 40.30 40.10 40.30 114,018 4,582,009 40.187 11.56 11.53 11.56 11.50 11.56 397,462 11.528 0.75%
2005-03-02 0 40.00 40.00 40.10 39.90 40.10 133,200 5,328,800 40.006 11.47 11.47 11.50 11.45 11.50 464,329 11.476 0.00%
2005-03-01 0 40.00 40.00 40.10 39.70 40.00 100,000 3,995,680 39.957 11.47 11.47 11.50 11.39 11.47 348,596 11.462 0.00%
2005-02-28 0 40.00 40.00 40.10 40.00 40.10 179,476 7,179,627 40.003 11.47 11.47 11.50 11.47 11.50 625,645 11.476 0.00%
2005-02-25 0 40.00 40.00 40.10 39.80 40.10 210,664 8,420,175 39.970 11.47 11.47 11.50 11.42 11.50 734,365 11.466 0.76%
2005-02-24 0 39.70 39.70 39.80 39.40 39.70 183,600 7,281,640 39.660 11.39 11.39 11.42 11.30 11.39 640,021 11.377 0.51%
2005-02-23 0 39.50 39.40 39.50 39.10 39.60 68,000 2,686,120 39.502 11.33 11.30 11.33 11.22 11.36 237,045 11.332 0.00%
2005-02-22 0 39.50 39.40 39.60 39.30 39.50 152,937 6,019,703 39.361 11.33 11.30 11.36 11.27 11.33 533,132 11.291 0.00%
2005-02-21 0 39.50 39.40 39.60 39.00 39.60 101,968 4,025,358 39.477 11.33 11.30 11.36 11.19 11.36 355,456 11.324 0.77%
2005-02-18 0 39.20 39.10 39.20 39.10 39.20 19,600 767,280 39.147 11.25 11.22 11.25 11.22 11.25 68,325 11.230 0.26%
2005-02-17 0 39.10 39.10 39.20 39.10 39.30 92,700 3,622,680 39.080 11.22 11.22 11.25 11.22 11.27 323,148 11.211 -0.26%
2005-02-16 0 39.20 39.10 39.30 39.00 39.20 29,029 1,135,962 39.132 11.25 11.22 11.27 11.19 11.25 101,194 11.226 0.26%
2005-02-15 0 39.10 38.90 39.10 39.00 39.10 12,800 499,960 39.059 11.22 11.16 11.22 11.19 11.22 44,620 11.205 0.00%
2005-02-14 0 39.10 39.00 39.20 39.10 39.30 22,885 896,390 39.169 11.22 11.19 11.25 11.22 11.27 79,776 11.236 0.00%
2005-02-08 0 39.10 39.00 39.10 39.10 39.10 2,800 109,480 39.100 11.22 11.19 11.22 11.22 11.22 9,761 11.216 0.26%
2005-02-07 0 39.00 39.00 39.10 39.00 39.30 152,566 5,953,928 39.025 11.19 11.19 11.22 11.19 11.27 531,838 11.195 0.00%
2005-02-04 0 39.00 39.00 39.10 39.00 39.10 71,256 2,780,682 39.024 11.19 11.19 11.22 11.19 11.22 248,395 11.195 0.00%
2005-02-03 0 39.00 38.80 39.10 38.70 39.10 73,375 2,857,683 38.946 11.19 11.13 11.22 11.10 11.22 255,782 11.172 0.00%
2005-02-02 0 39.00 38.90 39.10 38.60 39.00 190,756 7,415,870 38.876 11.19 11.16 11.22 11.07 11.19 664,967 11.152 0.52%
2005-02-01 0 38.80 38.80 38.90 38.40 39.00 256,600 9,940,340 38.739 11.13 11.13 11.16 11.02 11.19 894,496 11.113 1.31%
2005-01-31 0 38.30 38.30 38.40 38.20 38.50 52,400 2,008,480 38.330 10.99 10.99 11.02 10.96 11.04 182,664 10.995 0.26%
2005-01-28 0 38.20 38.10 38.20 38.00 38.20 23,744 906,581 38.181 10.96 10.93 10.96 10.90 10.96 82,771 10.953 0.00%
2005-01-27 0 38.20 38.00 38.20 38.00 38.20 41,200 1,568,960 38.082 10.96 10.90 10.96 10.90 10.96 143,621 10.924 0.53%
2005-01-26 0 38.00 38.00 38.20 37.90 38.00 19,102 725,295 37.970 10.90 10.90 10.96 10.87 10.90 66,589 10.892 1.06%
2005-01-25 0 37.60 37.60 37.80 37.20 37.80 15,609 587,974 37.669 10.79 10.79 10.84 10.67 10.84 54,412 10.806 -0.27%
2005-01-24 0 37.70 37.70 37.80 37.70 37.80 14,423 543,938 37.713 10.81 10.81 10.84 10.81 10.84 50,278 10.819 -0.53%
2005-01-21 0 37.90 37.50 37.90 37.80 38.00 21,200 804,280 37.938 10.87 10.76 10.87 10.84 10.90 73,902 10.883 -0.26%
2005-01-20 0 38.00 37.90 38.00 37.90 38.00 24,800 940,960 37.942 10.90 10.87 10.90 10.87 10.90 86,452 10.884 -0.26%
2005-01-19 0 38.10 38.00 38.10 38.00 38.20 39,200 1,494,280 38.119 10.93 10.90 10.93 10.90 10.96 136,649 10.935 0.53%
2005-01-18 0 37.90 37.80 37.90 37.80 37.90 9,365 354,411 37.844 10.87 10.84 10.87 10.84 10.87 32,646 10.856 0.00%
2005-01-17 0 37.90 37.80 38.00 37.80 38.00 16,400 621,520 37.898 10.87 10.84 10.90 10.84 10.90 57,170 10.871 0.00%
2005-01-14 0 37.90 37.60 37.90 37.60 38.70 31,610 1,196,729 37.859 10.87 10.79 10.87 10.79 11.10 110,191 10.860 0.80%
2005-01-13 0 37.60 37.60 37.70 37.60 37.90 18,400 695,320 37.789 10.79 10.79 10.81 10.79 10.87 64,142 10.840 -0.79%
2005-01-12 0 37.90 37.40 37.90 37.10 38.00 115,200 4,291,040 37.249 10.87 10.73 10.87 10.64 10.90 401,582 10.685 2.43%
2005-01-11 0 37.00 37.00 37.30 37.00 37.50 200,400 7,468,880 37.270 10.61 10.61 10.70 10.61 10.76 698,586 10.691 -1.60%
2005-01-10 0 37.60 37.60 37.70 37.50 37.70 20,000 752,440 37.622 10.79 10.79 10.81 10.76 10.81 69,719 10.792 -0.27%
2005-01-07 0 37.70 37.50 37.80 36.80 37.90 30,966 1,164,432 37.604 10.81 10.76 10.84 10.56 10.87 107,946 10.787 -0.53%
2005-01-06 0 37.90 37.90 38.00 37.60 38.10 16,800 637,120 37.924 10.87 10.87 10.90 10.79 10.93 58,564 10.879 0.26%
2005-01-05 0 37.80 37.70 37.80 37.80 38.20 36,000 1,369,240 38.034 10.84 10.81 10.84 10.84 10.96 125,494 10.911 -1.82%
2005-01-04 0 38.50 38.30 38.50 38.30 38.50 15,152 581,941 38.407 11.04 10.99 11.04 10.99 11.04 52,819 11.018 0.00%
2005-01-03 0 38.50 38.40 38.50 38.40 38.50 10,200 392,260 38.457 11.04 11.02 11.04 11.02 11.04 35,557 11.032 0.52%
2004-12-31 0 38.30 38.30 38.40 - - 200 7,560 37.800 10.99 10.99 11.02 - - 697 10.844 0.00%
2004-12-30 0 38.30 38.30 38.50 38.30 38.50 14,400 551,840 38.322 10.99 10.99 11.04 10.99 11.04 50,198 10.993 -0.26%
2004-12-29 0 38.40 38.40 38.50 - - 0 0 - 11.02 11.02 11.04 - - 0 - 0.26%
2004-12-28 0 38.30 38.30 38.40 38.30 38.60 7,000 268,680 38.383 10.99 10.99 11.02 10.99 11.07 24,402 11.011 -0.78%
2004-12-24 0 38.60 38.30 38.60 - - 0 0 - 11.07 10.99 11.07 - - 0 - 0.00%
2004-12-23 0 38.60 38.50 38.60 38.30 38.70 36,747 1,417,206 38.567 11.07 11.04 11.07 10.99 11.10 128,098 11.063 0.52%
2004-12-22 0 38.40 38.40 38.50 38.40 38.50 38,867 1,493,319 38.421 11.02 11.02 11.04 11.02 11.04 135,489 11.022 -0.26%
2004-12-21 0 38.50 38.40 38.70 38.30 38.70 16,000 616,060 38.504 11.04 11.02 11.10 10.99 11.10 55,775 11.045 -0.52%
2004-12-20 0 38.70 38.60 38.70 38.10 38.70 180,336 6,910,667 38.321 11.10 11.07 11.10 10.93 11.10 628,643 10.993 0.52%
2004-12-17 0 38.50 38.30 38.50 38.10 38.50 30,400 1,162,480 38.239 11.04 10.99 11.04 10.93 11.04 105,973 10.970 0.52%
2004-12-16 0 38.30 38.20 38.40 38.30 38.40 22,400 859,000 38.348 10.99 10.96 11.02 10.99 11.02 78,085 11.001 -0.26%
2004-12-15 0 38.40 38.20 38.60 38.00 38.50 76,365 2,936,804 38.457 11.02 10.96 11.07 10.90 11.04 266,205 11.032 0.52%
2004-12-14 0 38.20 38.10 38.40 38.20 38.40 121,200 4,635,840 38.250 10.96 10.93 11.02 10.96 11.02 422,498 10.972 0.26%
2004-12-13 0 38.10 38.00 38.10 38.00 38.50 43,200 1,648,720 38.165 10.93 10.90 10.93 10.90 11.04 150,593 10.948 -1.04%
2004-12-10 0 38.50 38.00 38.60 38.00 38.60 133,200 5,120,880 38.445 11.04 10.90 11.07 10.90 11.07 464,329 11.029 0.00%
2004-12-09 0 38.50 38.50 38.60 38.40 38.60 153,291 5,895,658 38.461 11.04 11.04 11.07 11.02 11.07 534,366 11.033 0.26%
2004-12-08 0 38.40 38.30 38.40 38.20 38.40 106,023 4,059,429 38.288 11.02 10.99 11.02 10.96 11.02 369,591 10.984 -0.26%
2004-12-07 0 38.50 38.40 38.50 38.00 38.50 176,800 6,773,800 38.313 11.04 11.02 11.04 10.90 11.04 616,317 10.991 0.79%
2004-12-06 0 38.20 38.00 38.30 38.00 38.30 139,800 5,334,140 38.156 10.96 10.90 10.99 10.90 10.99 487,337 10.945 -0.52%
2004-12-03 0 38.40 38.10 38.40 38.10 38.40 77,876 2,977,202 38.230 11.02 10.93 11.02 10.93 11.02 271,472 10.967 0.52%
2004-12-02 0 38.20 38.20 38.30 38.20 38.30 118,400 4,523,240 38.203 10.96 10.96 10.99 10.96 10.99 412,737 10.959 0.79%
2004-12-01 0 37.90 37.90 38.00 37.90 38.20 68,200 2,593,200 38.023 10.87 10.87 10.90 10.87 10.96 237,742 10.908 -0.79%
2004-11-30 0 38.20 38.20 38.30 38.10 38.30 95,525 3,650,373 38.214 10.96 10.96 10.99 10.93 10.99 332,996 10.962 0.00%
2004-11-29 0 38.20 38.10 38.30 37.80 38.20 106,139 4,049,038 38.148 10.96 10.93 10.99 10.84 10.96 369,996 10.943 0.53%
2004-11-26 0 38.00 38.00 38.10 37.80 38.10 122,800 4,663,840 37.979 10.90 10.90 10.93 10.84 10.93 428,075 10.895 0.00%
2004-11-25 0 38.00 37.70 38.00 37.30 38.00 215,200 8,139,080 37.821 10.90 10.81 10.90 10.70 10.90 750,178 10.850 0.53%
2004-11-24 0 37.80 37.70 37.80 37.60 38.00 85,387 3,222,615 37.741 10.84 10.81 10.84 10.79 10.90 297,655 10.827 0.27%
2004-11-23 0 37.70 37.60 37.70 37.40 37.70 132,501 4,976,867 37.561 10.81 10.79 10.81 10.73 10.81 461,893 10.775 0.80%
2004-11-22 0 37.40 37.40 37.50 37.30 37.40 41,200 1,538,640 37.346 10.73 10.73 10.76 10.70 10.73 143,621 10.713 -0.27%
2004-11-19 0 37.50 37.40 37.50 37.40 37.60 136,400 5,112,840 37.484 10.76 10.73 10.76 10.73 10.79 475,484 10.753 0.54%
2004-11-18 0 37.30 37.30 37.40 37.30 37.40 13,200 492,520 37.312 10.70 10.70 10.73 10.70 10.73 46,015 10.704 0.00%
2004-11-17 0 37.30 37.20 37.40 37.20 37.40 188,331 7,024,708 37.300 10.70 10.67 10.73 10.67 10.73 656,514 10.700 -0.27%
2004-11-16 0 37.40 37.30 37.50 37.30 37.50 241,474 9,025,258 37.376 10.73 10.70 10.76 10.70 10.76 841,768 10.722 0.27%
2004-11-15 0 37.30 37.30 37.40 37.10 37.30 138,372 5,158,170 37.278 10.70 10.70 10.73 10.64 10.70 482,359 10.694 0.54%
2004-11-12 0 37.10 37.10 37.20 37.10 37.30 72,362 2,687,485 37.139 10.64 10.64 10.67 10.64 10.70 252,251 10.654 -0.54%
2004-11-11 0 37.30 37.10 37.30 37.10 37.30 59,600 2,216,960 37.197 10.70 10.64 10.70 10.64 10.70 207,763 10.671 0.00%
2004-11-10 0 37.30 37.20 37.30 37.10 37.30 95,260 3,542,876 37.192 10.70 10.67 10.70 10.64 10.70 332,072 10.669 0.27%
2004-11-09 0 37.20 37.00 37.30 36.90 37.30 43,532 1,613,751 37.070 10.67 10.61 10.70 10.59 10.70 151,751 10.634 0.54%
2004-11-08 0 37.00 37.00 37.20 37.00 37.20 39,200 1,455,000 37.117 10.61 10.61 10.67 10.61 10.67 136,649 10.648 -0.80%
2004-11-05 0 37.30 37.20 37.30 37.10 37.40 98,756 3,674,161 37.204 10.70 10.67 10.70 10.64 10.73 344,259 10.673 0.27%
2004-11-04 0 37.20 37.10 37.20 37.10 37.60 299,200 11,116,840 37.155 10.67 10.64 10.67 10.64 10.79 1,042,998 10.659 -0.80%
2004-11-03 0 37.50 37.00 38.00 36.80 37.90 92,600 3,444,600 37.199 10.76 10.61 10.90 10.56 10.87 322,799 10.671 1.90%
2004-11-02 0 36.80 36.70 36.80 36.80 37.00 69,000 2,541,760 36.837 10.56 10.53 10.56 10.56 10.61 240,531 10.567 0.00%
2004-11-01 0 36.80 36.80 36.90 36.80 37.10 87,705 3,230,262 36.831 10.56 10.56 10.59 10.56 10.64 305,736 10.566 -0.27%
2004-10-29 0 36.90 36.90 37.20 36.80 36.90 48,600 1,791,800 36.868 10.59 10.59 10.67 10.56 10.59 169,417 10.576 0.00%
2004-10-28 0 36.90 36.80 36.90 36.70 36.90 73,800 2,716,000 36.802 10.59 10.56 10.59 10.53 10.59 257,264 10.557 0.54%
2004-10-27 0 36.70 36.70 36.90 36.70 36.90 63,800 2,349,420 36.825 10.53 10.53 10.59 10.53 10.59 222,404 10.564 -0.54%
2004-10-26 0 36.90 36.90 37.00 36.70 36.90 57,962 2,135,893 36.850 10.59 10.59 10.61 10.53 10.59 202,053 10.571 0.27%
2004-10-25 0 36.80 36.80 37.00 36.60 37.30 195,312 7,197,117 36.849 10.56 10.56 10.61 10.50 10.70 680,849 10.571 -1.34%
2004-10-21 0 37.30 37.20 37.30 37.10 37.30 289,200 10,770,320 37.242 10.70 10.67 10.70 10.64 10.70 1,008,138 10.683 0.27%
2004-10-20 0 37.20 37.10 37.30 36.70 37.30 463,600 17,242,060 37.192 10.67 10.64 10.70 10.53 10.70 1,616,089 10.669 1.64%
2004-10-19 0 36.60 36.60 36.70 36.20 36.70 186,613 6,822,169 36.558 10.50 10.50 10.53 10.38 10.53 650,525 10.487 1.10%
2004-10-18 0 36.20 36.20 36.40 36.20 36.50 128,123 4,659,083 36.364 10.38 10.38 10.44 10.38 10.47 446,631 10.432 0.00%
2004-10-15 0 36.20 36.20 36.30 36.10 36.30 57,200 2,070,360 36.195 10.38 10.38 10.41 10.36 10.41 199,397 10.383 -0.28%
2004-10-14 0 36.30 36.20 36.30 36.20 36.30 30,400 1,101,840 36.245 10.41 10.38 10.41 10.38 10.41 105,973 10.397 0.28%
2004-10-13 0 36.20 36.20 36.30 36.20 36.40 98,800 3,587,400 36.310 10.38 10.38 10.41 10.38 10.44 344,412 10.416 -0.28%
2004-10-12 0 36.30 36.30 36.40 36.30 36.40 89,600 3,253,880 36.316 10.41 10.41 10.44 10.41 10.44 312,342 10.418 -0.27%
2004-10-11 0 36.40 36.30 36.40 36.30 36.40 58,000 2,111,120 36.399 10.44 10.41 10.44 10.41 10.44 202,185 10.442 0.00%
2004-10-08 0 36.40 36.40 36.60 36.40 36.60 40,000 1,459,720 36.493 10.44 10.44 10.50 10.44 10.50 139,438 10.469 -0.27%
2004-10-07 0 36.50 36.50 36.60 36.40 36.70 58,151 2,125,036 36.543 10.47 10.47 10.50 10.44 10.53 202,712 10.483 0.27%
2004-10-06 0 36.40 36.40 36.70 36.40 36.70 105,388 3,847,862 36.511 10.44 10.44 10.53 10.44 10.53 367,378 10.474 -0.82%
2004-10-05 0 36.70 36.60 36.70 36.60 36.80 61,200 2,245,720 36.695 10.53 10.50 10.53 10.50 10.56 213,340 10.526 0.00%
2004-10-04 0 36.70 36.60 36.80 36.60 36.80 84,800 3,112,360 36.702 10.53 10.50 10.56 10.50 10.56 295,609 10.529 -0.27%
2004-09-30 0 36.80 36.80 36.90 36.60 36.90 72,000 2,641,360 36.686 10.56 10.56 10.59 10.50 10.59 250,989 10.524 0.41%
2004-09-28 0 37.10 36.90 37.10 37.00 37.30 74,800 2,771,680 37.055 10.51 10.46 10.51 10.49 10.57 263,951 10.501 0.54%
2004-09-27 0 36.90 36.90 37.00 36.90 37.30 112,838 4,171,747 36.971 10.46 10.46 10.49 10.46 10.57 398,178 10.477 -0.54%
2004-09-24 0 37.10 37.10 37.20 37.00 37.20 34,600 1,283,360 37.091 10.51 10.51 10.54 10.49 10.54 122,095 10.511 0.27%
2004-09-23 0 37.00 37.00 37.10 37.00 37.30 152,912 5,671,362 37.089 10.49 10.49 10.51 10.49 10.57 539,589 10.511 -0.54%
2004-09-22 0 37.20 37.20 37.40 37.20 37.50 143,200 5,354,060 37.389 10.54 10.54 10.60 10.54 10.63 505,318 10.595 -0.53%
2004-09-21 0 37.40 37.50 37.60 37.10 37.50 80,951 3,012,422 37.213 10.60 10.63 10.66 10.51 10.63 285,656 10.546 0.27%
2004-09-20 0 37.30 37.20 37.30 37.20 37.40 78,600 2,931,360 37.295 10.57 10.54 10.57 10.54 10.60 277,360 10.569 0.54%
2004-09-17 0 37.10 37.10 37.30 37.10 37.30 274,130 10,206,097 37.231 10.51 10.51 10.57 10.51 10.57 967,338 10.551 0.82%
2004-09-16 0 36.80 36.80 36.90 36.70 37.20 181,226 6,712,103 37.037 10.43 10.43 10.46 10.40 10.54 639,503 10.496 -0.81%
2004-09-15 0 37.10 37.10 37.20 37.00 37.20 111,600 4,135,600 37.057 10.51 10.51 10.54 10.49 10.54 393,809 10.502 1.09%
2004-09-14 0 36.70 36.70 36.90 36.70 36.90 230,200 8,464,720 36.771 10.40 10.40 10.46 10.40 10.46 812,320 10.420 0.00%
2004-09-13 0 36.70 36.60 36.70 36.50 36.80 324,844 11,916,273 36.683 10.40 10.37 10.40 10.34 10.43 1,146,296 10.395 0.27%
2004-09-10 0 36.60 36.50 36.70 36.50 36.90 548,800 20,087,480 36.603 10.37 10.34 10.40 10.34 10.46 1,936,582 10.373 -0.81%
2004-09-09 0 36.90 36.80 36.90 36.70 37.20 446,000 16,422,880 36.823 10.46 10.43 10.46 10.40 10.54 1,573,826 10.435 -1.07%
2004-09-08 0 37.30 37.30 37.40 37.10 37.90 199,617 7,473,899 37.441 10.57 10.57 10.60 10.51 10.74 704,400 10.610 -1.58%
2004-09-07 0 37.90 37.90 38.00 37.30 37.90 107,200 4,046,840 37.750 10.74 10.74 10.77 10.57 10.74 378,283 10.698 1.61%
2004-09-06 0 37.30 37.30 37.60 36.90 37.30 42,547 1,575,046 37.019 10.57 10.57 10.66 10.46 10.57 150,138 10.491 0.81%
2004-09-03 0 37.00 36.90 37.00 36.90 37.00 78,000 2,883,160 36.964 10.49 10.46 10.49 10.46 10.49 275,243 10.475 0.27%
2004-09-02 0 36.90 36.90 37.00 36.90 37.00 97,600 3,602,600 36.912 10.46 10.46 10.49 10.46 10.49 344,407 10.460 0.00%
2004-09-01 0 36.90 36.80 37.00 36.90 37.00 231,000 8,536,580 36.955 10.46 10.43 10.49 10.46 10.49 815,143 10.472 0.00%
2004-08-31 0 36.90 36.80 37.00 36.80 37.00 89,200 3,289,760 36.881 10.46 10.43 10.49 10.43 10.49 314,765 10.451 -0.27%
2004-08-30 0 37.00 36.90 37.00 36.90 37.00 69,280 2,558,632 36.932 10.49 10.46 10.49 10.46 10.49 244,472 10.466 0.54%
2004-08-27 0 36.80 36.80 36.90 36.80 37.00 92,087 3,399,972 36.921 10.43 10.43 10.46 10.43 10.49 324,953 10.463 -0.27%
2004-08-26 0 36.90 36.90 37.00 36.80 37.00 150,081 5,541,450 36.923 10.46 10.46 10.49 10.43 10.49 529,599 10.463 -0.27%
2004-08-25 0 37.00 36.90 37.00 36.80 37.00 165,751 6,132,047 36.996 10.49 10.46 10.49 10.43 10.49 584,895 10.484 0.27%
2004-08-24 0 36.90 36.90 37.00 36.80 37.20 207,031 7,647,032 36.937 10.46 10.46 10.49 10.43 10.54 730,562 10.467 -0.81%
2004-08-23 0 37.20 37.10 37.20 37.10 37.20 53,200 1,977,080 37.163 10.54 10.51 10.54 10.51 10.54 187,730 10.532 -0.53%
2004-08-20 0 37.40 37.30 37.40 37.30 37.40 20,400 761,960 37.351 10.60 10.57 10.60 10.57 10.60 71,987 10.585 0.27%
2004-08-19 0 37.30 37.30 37.60 37.20 37.50 67,600 2,525,480 37.359 10.57 10.57 10.66 10.54 10.63 238,544 10.587 0.00%
2004-08-18 0 37.30 37.30 37.40 37.30 37.40 12,000 448,520 37.377 10.57 10.57 10.60 10.57 10.60 42,345 10.592 -0.53%
2004-08-17 0 37.50 37.50 37.60 37.40 37.50 35,400 1,329,007 37.543 10.63 10.63 10.66 10.60 10.63 124,918 10.639 0.00%
2004-08-16 0 37.50 37.50 37.70 37.40 37.70 30,800 1,155,880 37.529 10.63 10.63 10.68 10.60 10.68 108,686 10.635 -0.27%
2004-08-13 0 37.60 37.50 37.80 37.50 37.60 23,874 895,525 37.510 10.66 10.63 10.71 10.63 10.66 84,246 10.630 -0.27%
2004-08-12 0 37.70 37.50 37.90 37.50 37.70 28,000 1,050,160 37.506 10.68 10.63 10.74 10.63 10.68 98,805 10.629 0.53%
2004-08-11 0 37.50 37.50 37.60 37.50 37.60 42,400 1,591,080 37.525 10.63 10.63 10.66 10.63 10.66 149,619 10.634 0.27%
2004-08-10 0 37.40 37.30 37.40 37.40 37.80 33,200 1,244,480 37.484 10.60 10.57 10.60 10.60 10.71 117,155 10.623 -0.80%
2004-08-09 0 37.70 37.80 37.90 37.70 37.80 16,000 603,560 37.723 10.68 10.71 10.74 10.68 10.71 56,460 10.690 0.00%
2004-08-06 0 37.70 37.60 37.80 37.60 37.70 6,800 256,040 37.653 10.68 10.66 10.71 10.66 10.68 23,996 10.670 0.00%
2004-08-05 0 37.70 37.70 37.90 37.60 37.80 33,920 1,276,304 37.627 10.68 10.68 10.74 10.66 10.71 119,695 10.663 0.27%
2004-08-04 0 37.60 37.50 37.60 37.60 37.70 7,782 292,763 37.621 10.66 10.63 10.66 10.66 10.68 27,461 10.661 -0.53%
2004-08-03 0 37.80 37.70 37.80 37.70 37.90 3,200 120,840 37.763 10.71 10.68 10.71 10.68 10.74 11,292 10.701 -0.26%
2004-08-02 0 37.90 37.80 37.90 37.50 38.00 11,600 438,760 37.824 10.74 10.71 10.74 10.63 10.77 40,934 10.719 1.34%
2004-07-30 0 37.40 37.30 37.40 37.40 37.70 32,000 1,201,760 37.555 10.60 10.57 10.60 10.60 10.68 112,920 10.643 -0.27%
2004-07-29 0 37.50 37.50 37.60 37.50 37.70 6,800 255,880 37.629 10.63 10.63 10.66 10.63 10.68 23,996 10.664 -0.53%
2004-07-28 0 37.70 37.70 37.80 37.70 38.00 6,400 241,640 37.756 10.68 10.68 10.71 10.68 10.77 22,584 10.700 -0.79%
2004-07-27 0 38.00 37.60 38.00 37.70 38.00 80,595 3,057,833 37.941 10.77 10.66 10.77 10.68 10.77 284,400 10.752 0.26%
2004-07-26 0 37.90 37.80 37.90 37.70 38.00 22,000 832,200 37.827 10.74 10.71 10.74 10.68 10.77 77,633 10.720 1.34%
2004-07-23 0 37.40 37.30 37.40 37.30 37.60 24,000 899,480 37.478 10.60 10.57 10.60 10.57 10.66 84,690 10.621 0.00%
2004-07-22 0 37.40 37.40 37.50 37.20 37.50 92,800 3,460,520 37.290 10.60 10.60 10.63 10.54 10.63 327,469 10.567 -0.53%
2004-07-21 0 37.60 37.50 37.60 37.50 37.60 167,200 6,282,574 37.575 10.66 10.63 10.66 10.63 10.66 590,008 10.648 -0.27%
2004-07-20 0 37.70 37.50 37.80 37.50 37.80 71,200 2,682,200 37.671 10.68 10.63 10.71 10.63 10.71 251,248 10.676 -0.26%
2004-07-19 0 37.80 37.80 37.90 37.60 37.80 37,205 1,404,106 37.740 10.71 10.71 10.74 10.66 10.71 131,287 10.695 0.27%
2004-07-16 0 37.70 37.70 37.90 - - 0 0 - 10.68 10.68 10.74 - - 0 - 0.00%
2004-07-15 0 37.70 37.70 37.90 37.70 37.70 7,200 271,440 37.700 10.68 10.68 10.74 10.68 10.68 25,407 10.684 0.00%
2004-07-14 0 37.70 37.70 37.90 37.70 38.00 31,600 1,196,600 37.867 10.68 10.68 10.74 10.68 10.77 111,509 10.731 -0.26%
2004-07-13 0 37.80 37.70 37.80 37.60 37.90 10,400 392,640 37.754 10.71 10.68 10.71 10.66 10.74 36,699 10.699 -0.53%
2004-07-12 0 38.00 37.90 38.00 37.90 38.00 23,200 881,000 37.974 10.77 10.74 10.77 10.74 10.77 81,867 10.761 0.00%
2004-07-09 0 38.00 37.90 38.00 37.80 38.00 26,731 1,014,305 37.945 10.77 10.74 10.77 10.71 10.77 94,327 10.753 0.53%
2004-07-08 0 37.80 37.80 38.00 37.70 37.80 19,200 725,360 37.779 10.71 10.71 10.77 10.68 10.71 67,752 10.706 0.00%
2004-07-07 0 37.80 37.80 38.00 37.70 37.80 34,400 1,300,080 37.793 10.71 10.71 10.77 10.68 10.71 121,389 10.710 0.00%
2004-07-06 0 37.80 37.80 38.00 37.80 38.10 132,000 4,996,880 37.855 10.71 10.71 10.77 10.71 10.80 465,796 10.728 -0.53%
2004-07-05 0 38.00 37.80 38.10 37.90 38.20 34,100 1,295,860 38.002 10.77 10.71 10.80 10.74 10.83 120,331 10.769 1.06%
2004-07-02 0 37.60 37.50 37.60 37.60 37.60 5,225 196,443 37.597 10.66 10.63 10.66 10.66 10.66 18,438 10.654 0.00%
2004-06-30 0 37.60 37.60 37.80 37.60 37.80 29,400 1,107,920 37.684 10.66 10.66 10.71 10.66 10.71 103,745 10.679 0.00%
2004-06-29 0 37.60 37.60 37.90 37.50 37.60 2,400 90,120 37.550 10.66 10.66 10.74 10.63 10.66 8,469 10.641 -0.53%
2004-06-28 0 37.80 37.60 37.90 37.80 37.80 4,800 181,520 37.817 10.71 10.66 10.74 10.71 10.71 16,938 10.717 -0.53%
2004-06-25 0 38.00 37.70 38.00 37.50 38.00 24,270 916,191 37.750 10.77 10.68 10.77 10.63 10.77 85,643 10.698 0.53%
2004-06-24 0 37.80 37.80 37.90 37.80 37.90 14,331 542,586 37.861 10.71 10.71 10.74 10.71 10.74 50,571 10.729 -0.26%
2004-06-23 0 37.90 37.60 38.00 37.70 38.00 10,400 393,760 37.862 10.74 10.66 10.77 10.68 10.77 36,699 10.729 0.00%
2004-06-21 0 37.90 37.80 37.90 37.80 37.90 14,800 560,000 37.838 10.74 10.71 10.74 10.71 10.74 52,226 10.723 0.26%
2004-06-18 0 37.80 37.70 37.80 37.70 37.90 15,200 574,960 37.826 10.71 10.68 10.71 10.68 10.74 53,637 10.719 0.80%
2004-06-17 0 37.50 37.40 37.90 37.50 38.10 10,000 379,520 37.952 10.63 10.60 10.74 10.63 10.80 35,288 10.755 -1.06%
2004-06-16 0 37.90 37.90 38.00 37.80 38.00 10,000 379,560 37.956 10.74 10.74 10.77 10.71 10.77 35,288 10.756 0.00%
2004-06-15 0 37.90 37.80 37.90 36.80 38.00 5,485 203,094 37.027 10.74 10.71 10.74 10.43 10.77 19,355 10.493 -0.26%
2004-06-14 0 38.00 37.60 38.00 38.00 38.00 2,000 76,000 38.000 10.77 10.66 10.77 10.77 10.77 7,058 10.769 -0.26%
2004-06-11 0 38.10 37.80 38.10 38.20 38.20 2,400 91,720 38.217 10.80 10.71 10.80 10.83 10.83 8,469 10.830 -0.26%
2004-06-10 0 38.20 37.90 38.20 37.90 38.20 39,853 1,518,409 38.100 10.83 10.74 10.83 10.74 10.83 140,632 10.797 0.79%
2004-06-09 0 37.90 37.80 38.10 37.90 38.10 46,000 1,748,120 38.003 10.74 10.71 10.80 10.74 10.80 162,323 10.769 0.00%
2004-06-08 0 37.90 37.90 38.10 37.50 38.00 24,100 906,240 37.603 10.74 10.74 10.80 10.63 10.77 85,043 10.656 1.07%
2004-06-07 0 37.50 37.00 37.40 37.50 38.10 22,160 837,448 37.791 10.63 10.49 10.60 10.63 10.80 78,197 10.709 -0.53%
2004-06-04 0 37.70 37.70 38.00 37.70 38.00 10,000 378,840 37.884 10.68 10.68 10.77 10.68 10.77 35,288 10.736 -0.26%
2004-06-03 0 37.80 37.80 37.90 37.80 38.00 17,781 675,318 37.980 10.71 10.71 10.74 10.71 10.77 62,745 10.763 -0.53%
2004-06-02 0 38.00 38.00 38.10 38.00 38.10 6,800 258,600 38.029 10.77 10.77 10.80 10.77 10.80 23,996 10.777 -0.26%
2004-06-01 0 38.10 38.10 38.20 38.10 38.20 19,600 746,920 38.108 10.80 10.80 10.83 10.80 10.83 69,164 10.799 0.00%
2004-05-31 0 38.10 38.10 38.30 38.10 38.20 73,200 2,791,760 38.139 10.80 10.80 10.85 10.80 10.83 258,305 10.808 -0.52%
2004-05-28 0 38.30 38.20 38.30 37.80 38.30 71,600 2,728,840 38.112 10.85 10.83 10.85 10.71 10.85 252,659 10.800 0.52%
2004-05-27 0 38.10 38.00 38.20 37.50 38.50 51,441 1,953,701 37.979 10.80 10.77 10.83 10.63 10.91 181,523 10.763 1.60%
2004-05-25 0 37.50 37.40 37.50 37.50 37.50 15,600 585,000 37.500 10.63 10.60 10.63 10.63 10.63 55,049 10.627 0.54%
2004-05-24 0 37.30 37.30 37.40 37.20 37.50 28,400 1,060,560 37.344 10.57 10.57 10.60 10.54 10.63 100,217 10.583 -0.53%
2004-05-21 0 37.50 37.20 37.50 36.60 37.50 96,000 3,572,040 37.209 10.63 10.54 10.63 10.37 10.63 338,761 10.544 1.63%
2004-05-20 0 36.90 36.60 37.00 36.90 37.00 89,325 3,293,894 36.875 10.46 10.37 10.49 10.46 10.49 315,206 10.450 0.00%
2004-05-19 0 36.90 36.90 37.00 36.30 37.00 45,600 1,678,440 36.808 10.46 10.46 10.49 10.29 10.49 160,911 10.431 1.93%
2004-05-18 0 36.20 36.20 36.50 36.00 36.30 39,600 1,430,000 36.111 10.26 10.26 10.34 10.20 10.29 139,739 10.233 0.00%
2004-05-17 0 36.20 36.10 36.40 36.10 36.90 254,864 9,280,581 36.414 10.26 10.23 10.32 10.23 10.46 899,353 10.319 0.28%
2004-05-14 0 36.10 36.10 36.50 36.10 36.60 65,800 2,398,500 36.451 10.23 10.23 10.34 10.23 10.37 232,192 10.330 -1.37%
2004-05-13 0 36.60 36.50 36.60 36.50 37.00 65,032 2,387,725 36.716 10.37 10.34 10.37 10.34 10.49 229,482 10.405 -1.08%
2004-05-12 0 37.00 37.00 37.10 36.60 38.00 201,531 7,438,800 36.911 10.49 10.49 10.51 10.37 10.77 711,154 10.460 1.09%
2004-05-11 0 36.60 36.50 36.60 36.30 36.90 98,000 3,577,520 36.505 10.37 10.34 10.37 10.29 10.46 345,818 10.345 1.39%
2004-05-10 0 36.10 36.10 36.20 35.90 37.30 336,800 12,346,080 36.657 10.23 10.23 10.26 10.17 10.57 1,188,485 10.388 -3.48%
2004-05-07 0 37.40 37.40 37.50 37.40 38.20 95,600 3,596,640 37.622 10.60 10.60 10.63 10.60 10.83 337,349 10.661 -2.09%
2004-05-06 0 38.20 38.10 38.20 38.00 39.10 109,783 4,247,147 38.687 10.83 10.80 10.83 10.77 11.08 387,398 10.963 -1.09%
2004-05-05 0 40.20 40.00 40.20 40.00 40.30 134,400 5,399,560 40.175 10.94 10.89 10.94 10.89 10.97 493,668 10.938 0.00%
2004-05-04 0 40.20 40.10 40.20 40.00 40.20 72,699 2,918,253 40.142 10.94 10.92 10.94 10.89 10.94 267,032 10.928 0.50%
2004-05-03 0 40.00 39.90 40.00 39.90 40.10 94,681 3,783,320 39.959 10.89 10.86 10.89 10.86 10.92 347,775 10.879 0.00%
2004-04-30 0 40.00 40.00 40.10 39.90 40.20 83,200 3,328,480 40.006 10.89 10.89 10.92 10.86 10.94 305,604 10.891 0.00%
2004-04-29 0 40.00 40.00 40.10 39.90 40.10 124,000 4,960,040 40.000 10.89 10.89 10.92 10.86 10.92 455,467 10.890 -0.25%
2004-04-28 0 40.10 40.00 40.30 40.00 40.30 144,634 5,795,581 40.071 10.92 10.89 10.97 10.89 10.97 531,259 10.909 0.00%
2004-04-27 0 40.10 40.10 40.30 40.10 40.20 24,000 962,920 40.122 10.92 10.92 10.97 10.92 10.94 88,155 10.923 0.00%
2004-04-26 0 40.10 40.00 40.10 40.00 40.20 70,800 2,838,200 40.088 10.92 10.89 10.92 10.89 10.94 260,057 10.914 -0.25%
2004-04-23 0 40.20 40.20 40.30 40.00 40.30 117,523 4,716,843 40.135 10.94 10.94 10.97 10.89 10.97 431,677 10.927 0.50%
2004-04-22 0 40.00 40.00 40.10 40.00 40.10 192,400 7,697,560 40.008 10.89 10.89 10.92 10.89 10.92 706,709 10.892 0.00%
2004-04-21 0 40.00 40.00 40.10 39.70 40.10 188,305 7,525,577 39.965 10.89 10.89 10.92 10.81 10.92 691,668 10.880 -0.50%
2004-04-20 0 40.20 40.10 40.20 40.00 40.30 62,000 2,492,080 40.195 10.94 10.92 10.94 10.89 10.97 227,734 10.943 0.50%
2004-04-19 0 40.00 40.00 40.10 40.00 40.20 33,200 1,328,920 40.028 10.89 10.89 10.92 10.89 10.94 121,948 10.897 -0.25%
2004-04-16 0 40.10 40.00 40.10 40.00 40.10 32,000 1,282,000 40.063 10.92 10.89 10.92 10.89 10.92 117,540 10.907 0.25%
2004-04-15 0 40.00 40.00 40.10 39.70 40.00 203,200 8,116,000 39.941 10.89 10.89 10.92 10.81 10.89 746,379 10.874 0.00%
2004-04-14 0 40.00 40.00 40.20 40.00 40.20 54,800 2,192,560 40.010 10.89 10.89 10.94 10.89 10.94 201,287 10.893 -0.50%
2004-04-13 0 40.20 40.00 40.20 40.00 40.30 135,064 5,418,580 40.119 10.94 10.89 10.94 10.89 10.97 496,107 10.922 0.00%
2004-04-08 0 40.20 40.10 40.20 39.80 40.20 112,000 4,481,760 40.016 10.94 10.92 10.94 10.84 10.94 411,390 10.894 0.75%
2004-04-07 0 39.90 39.80 39.90 39.60 39.90 72,400 2,878,800 39.762 10.86 10.84 10.86 10.78 10.86 265,934 10.825 0.50%
2004-04-06 0 39.70 39.70 39.80 39.20 39.80 121,172 4,799,608 39.610 10.81 10.81 10.84 10.67 10.84 445,080 10.784 0.25%
2004-04-02 0 39.60 39.60 39.70 39.50 39.70 170,020 6,717,542 39.510 10.78 10.78 10.81 10.75 10.81 624,505 10.757 -0.25%
2004-04-01 0 39.70 39.60 39.70 39.50 39.70 66,400 2,634,760 39.680 10.81 10.78 10.81 10.75 10.81 243,895 10.803 0.25%
2004-03-31 0 39.60 39.50 39.60 39.40 39.60 71,942 2,843,283 39.522 10.78 10.75 10.78 10.73 10.78 264,252 10.760 0.25%
2004-03-30 0 39.50 39.30 39.50 39.30 39.50 47,395 1,867,105 39.395 10.75 10.70 10.75 10.70 10.75 174,088 10.725 1.02%
2004-03-29 0 39.10 39.10 39.20 38.90 39.10 121,200 4,728,280 39.012 10.64 10.64 10.67 10.59 10.64 445,183 10.621 0.51%
2004-03-26 0 38.90 38.80 39.00 38.80 39.20 165,600 6,454,240 38.975 10.59 10.56 10.62 10.56 10.67 608,269 10.611 -0.26%
2004-03-25 0 39.00 39.00 39.20 39.00 39.20 26,400 1,031,840 39.085 10.62 10.62 10.67 10.62 10.67 96,970 10.641 -0.51%
2004-03-24 0 39.20 39.10 39.20 39.10 39.20 22,800 891,880 39.118 10.67 10.64 10.67 10.64 10.67 83,747 10.650 0.00%
2004-03-23 0 39.20 39.10 39.30 38.90 39.20 29,276 1,145,741 39.136 10.67 10.64 10.70 10.59 10.67 107,534 10.655 0.51%
2004-03-22 0 39.00 39.00 39.10 38.80 39.00 115,340 4,490,790 38.935 10.62 10.62 10.64 10.56 10.62 423,658 10.600 0.00%
2004-03-19 0 39.00 39.00 39.20 39.00 39.10 43,512 1,697,688 39.017 10.62 10.62 10.67 10.62 10.64 159,825 10.622 0.00%
2004-03-18 0 39.00 39.00 39.20 39.00 39.30 16,400 640,280 39.041 10.62 10.62 10.67 10.62 10.70 60,239 10.629 0.00%
2004-03-17 0 39.00 39.00 39.10 39.00 39.20 61,600 2,406,160 39.061 10.62 10.62 10.64 10.62 10.67 226,264 10.634 0.00%
2004-03-16 0 39.00 38.80 39.00 39.00 39.10 5,580 217,936 39.057 10.62 10.56 10.62 10.62 10.64 20,496 10.633 -0.26%
2004-03-15 0 39.10 39.10 39.20 39.00 39.20 20,681 808,915 39.114 10.64 10.64 10.67 10.62 10.67 75,964 10.649 0.26%
2004-03-12 0 39.00 39.00 39.20 38.50 39.00 74,325 2,880,265 38.752 10.62 10.62 10.67 10.48 10.62 273,005 10.550 0.26%
2004-03-11 0 38.90 38.80 38.90 38.80 39.10 20,216 786,138 38.887 10.59 10.56 10.59 10.56 10.64 74,256 10.587 -0.77%
2004-03-10 0 39.20 39.20 39.30 39.00 39.50 15,686 614,880 39.199 10.67 10.67 10.70 10.62 10.75 57,617 10.672 -0.76%
2004-03-09 0 39.50 39.40 39.50 39.40 39.60 140,627 5,553,293 39.490 10.75 10.73 10.75 10.73 10.78 516,540 10.751 0.00%
2004-03-08 0 39.50 39.50 39.60 39.30 39.60 84,565 3,339,555 39.491 10.75 10.75 10.78 10.70 10.78 310,618 10.751 0.51%
2004-03-05 0 39.30 39.30 39.50 39.10 39.50 44,400 1,748,360 39.377 10.70 10.70 10.75 10.64 10.75 163,087 10.720 0.26%
2004-03-04 0 39.20 39.00 39.30 39.20 39.60 44,612 1,749,525 39.216 10.67 10.62 10.70 10.67 10.78 163,865 10.677 -0.25%
2004-03-03 0 39.30 39.20 39.40 38.50 39.40 79,777 3,108,410 38.964 10.70 10.67 10.73 10.48 10.73 293,031 10.608 0.51%
2004-03-02 0 39.10 39.00 39.20 38.70 39.20 40,000 1,557,720 38.943 10.64 10.62 10.67 10.54 10.67 146,925 10.602 1.03%
2004-03-01 0 38.70 38.70 38.80 38.50 38.90 39,625 1,531,240 38.643 10.54 10.54 10.56 10.48 10.59 145,548 10.521 -0.26%
2004-02-27 0 38.80 38.80 39.00 38.50 39.00 33,600 1,301,960 38.749 10.56 10.56 10.62 10.48 10.62 123,417 10.549 0.78%
2004-02-26 0 38.50 38.50 38.70 38.30 38.80 389,335 14,985,570 38.490 10.48 10.48 10.54 10.43 10.56 1,430,076 10.479 -0.77%
2004-02-25 0 38.80 38.70 38.80 38.60 39.00 130,100 5,043,240 38.764 10.56 10.54 10.56 10.51 10.62 477,873 10.554 0.00%
2004-02-24 0 38.80 38.70 38.80 38.70 39.00 125,428 4,871,658 38.840 10.56 10.54 10.56 10.54 10.62 460,713 10.574 -0.51%
2004-02-23 0 39.00 38.90 39.00 39.00 39.00 84,000 3,276,000 39.000 10.62 10.59 10.62 10.62 10.62 308,542 10.618 -0.26%
2004-02-20 0 39.10 39.00 39.10 39.00 39.20 212,614 8,309,520 39.083 10.64 10.62 10.64 10.62 10.67 780,958 10.640 -0.26%
2004-02-19 0 39.20 39.20 39.30 39.10 39.50 130,600 5,126,760 39.255 10.67 10.67 10.70 10.64 10.75 479,710 10.687 -0.51%
2004-02-18 0 39.40 39.30 39.70 39.30 39.90 53,612 2,129,193 39.715 10.73 10.70 10.81 10.70 10.86 196,924 10.812 -0.51%
2004-02-17 0 39.60 39.40 39.60 39.40 39.60 36,054 1,423,786 39.490 10.78 10.73 10.78 10.73 10.78 132,431 10.751 0.76%
2004-02-16 0 39.30 39.20 39.40 39.30 39.60 116,800 4,601,400 39.396 10.70 10.67 10.73 10.70 10.78 429,021 10.725 -0.51%
2004-02-13 0 39.50 39.50 39.80 39.40 39.60 50,494 1,992,562 39.461 10.75 10.75 10.84 10.73 10.78 185,471 10.743 -0.50%
2004-02-12 0 39.70 39.60 39.70 39.60 39.90 20,800 827,160 39.767 10.81 10.78 10.81 10.78 10.86 76,401 10.827 -0.50%
2004-02-11 0 39.90 39.80 40.00 39.70 40.10 106,410 4,252,146 39.960 10.86 10.84 10.89 10.81 10.92 390,857 10.879 0.76%
2004-02-10 0 39.60 39.40 39.70 39.50 39.70 57,696 2,284,243 39.591 10.78 10.73 10.81 10.75 10.81 211,925 10.779 0.25%
2004-02-09 0 39.50 39.30 39.50 39.20 39.60 127,600 5,013,560 39.291 10.75 10.70 10.75 10.67 10.78 468,691 10.697 0.00%
2004-02-06 0 39.50 39.40 39.60 39.50 39.70 139,600 5,523,680 39.568 10.75 10.73 10.78 10.75 10.81 512,768 10.772 0.51%
2004-02-05 0 39.30 39.30 39.70 39.30 39.80 13,950 551,530 39.536 10.70 10.70 10.81 10.70 10.84 51,240 10.764 -1.26%
2004-02-04 0 39.80 39.50 39.80 39.60 39.80 26,000 1,031,600 39.677 10.84 10.75 10.84 10.78 10.84 95,501 10.802 0.00%
2004-02-03 0 39.80 39.50 39.80 39.00 39.80 63,728 2,512,045 39.418 10.84 10.75 10.84 10.62 10.84 234,081 10.732 1.27%
2004-02-02 0 39.30 39.20 39.40 39.10 39.30 4,400 172,760 39.264 10.70 10.67 10.73 10.64 10.70 16,162 10.689 -0.25%
2004-01-30 0 39.40 39.40 39.60 39.40 39.60 22,400 885,520 39.532 10.73 10.73 10.78 10.73 10.78 82,278 10.763 0.25%
2004-01-29 0 39.30 39.30 39.50 39.20 39.40 53,200 2,092,800 39.338 10.70 10.70 10.75 10.67 10.73 195,410 10.710 -1.01%
2004-01-28 0 39.70 39.40 39.70 39.40 40.00 96,464 3,813,936 39.537 10.81 10.73 10.81 10.73 10.89 354,324 10.764 -0.75%
2004-01-27 0 40.00 39.90 40.00 39.40 40.00 51,000 2,032,300 39.849 10.89 10.86 10.89 10.73 10.89 187,329 10.849 1.52%
2004-01-26 0 39.40 39.40 39.60 39.40 39.70 137,023 5,424,675 39.590 10.73 10.73 10.78 10.73 10.81 503,302 10.778 -0.25%
2004-01-21 0 39.50 39.40 39.80 39.40 39.80 73,436 2,911,745 39.650 10.75 10.73 10.84 10.73 10.84 269,740 10.795 -0.75%
2004-01-20 0 39.80 39.70 39.80 39.80 39.90 92,000 3,666,280 39.851 10.84 10.81 10.84 10.84 10.86 337,927 10.849 1.02%
2004-01-19 0 39.40 39.40 39.60 39.20 39.50 66,481 2,624,139 39.472 10.73 10.73 10.78 10.67 10.75 244,193 10.746 -1.25%
2004-01-16 0 39.90 39.60 39.90 39.50 40.00 52,796 2,098,852 39.754 10.86 10.78 10.86 10.75 10.89 193,926 10.823 0.25%
2004-01-15 0 39.80 39.60 39.80 39.50 40.00 109,308 4,324,183 39.560 10.84 10.78 10.84 10.75 10.89 401,502 10.770 0.00%
2004-01-14 0 39.80 39.80 39.90 39.70 40.10 20,100 801,390 39.870 10.84 10.84 10.86 10.81 10.92 73,830 10.855 -0.50%
2004-01-13 0 40.00 40.00 40.10 39.80 40.20 53,481 2,139,248 40.000 10.89 10.89 10.92 10.84 10.94 196,442 10.890 -0.99%
2004-01-12 0 40.40 40.20 40.40 40.00 40.40 208,166 8,370,767 40.212 11.00 10.94 11.00 10.89 11.00 764,619 10.948 2.28%
2004-01-09 0 39.50 39.50 39.60 39.20 39.60 22,000 866,600 39.391 10.75 10.75 10.78 10.67 10.78 80,809 10.724 -1.25%
2004-01-08 0 40.00 39.80 40.00 39.30 40.20 122,800 4,886,200 39.790 10.89 10.84 10.89 10.70 10.94 451,060 10.833 -0.74%
2004-01-07 0 40.30 40.10 40.30 39.00 40.30 199,814 7,947,767 39.776 10.97 10.92 10.97 10.62 10.97 733,942 10.829 2.81%
2004-01-06 0 39.20 39.20 39.30 38.90 39.40 207,851 8,126,159 39.096 10.67 10.67 10.70 10.59 10.73 763,462 10.644 0.26%
2004-01-05 0 39.10 38.90 39.00 38.40 39.10 92,940 3,613,910 38.884 10.64 10.59 10.62 10.45 10.64 341,380 10.586 0.51%
2004-01-02 0 38.90 38.70 38.90 38.70 38.90 23,600 916,360 38.829 10.59 10.54 10.59 10.54 10.59 86,686 10.571 0.26%
2003-12-31 0 38.80 38.60 38.80 38.50 39.00 28,000 1,086,600 38.807 10.56 10.51 10.56 10.48 10.62 102,847 10.565 0.78%
2003-12-30 0 38.50 38.30 38.60 37.70 38.50 74,023 2,810,023 37.961 10.48 10.43 10.51 10.26 10.48 271,896 10.335 2.12%
2003-12-29 0 37.70 37.70 37.90 37.50 38.00 63,200 2,381,880 37.688 10.26 10.26 10.32 10.21 10.35 232,141 10.260 0.27%
2003-12-24 0 37.60 37.50 37.60 37.50 37.60 27,200 1,020,560 37.521 10.24 10.21 10.24 10.21 10.24 99,909 10.215 0.53%
2003-12-23 0 37.40 37.40 37.60 37.40 37.80 107,300 4,028,600 37.545 10.18 10.18 10.24 10.18 10.29 394,126 10.222 -0.53%
2003-12-22 0 37.60 37.60 37.80 37.50 37.90 183,112 6,877,504 37.559 10.24 10.24 10.29 10.21 10.32 672,593 10.225 0.00%
2003-12-19 0 37.60 37.50 37.60 37.40 38.00 581,506 21,815,353 37.515 10.24 10.21 10.24 10.18 10.35 2,135,944 10.213 -0.79%
2003-12-18 0 37.90 37.80 37.90 38.00 38.00 7,600 288,800 38.000 10.32 10.29 10.32 10.35 10.35 27,916 10.345 0.26%
2003-12-17 0 37.80 37.60 37.80 37.50 38.30 183,065 6,891,618 37.646 10.29 10.24 10.29 10.21 10.43 672,420 10.249 -1.05%
2003-12-16 0 38.20 38.00 38.20 37.60 38.90 197,200 7,522,240 38.145 10.40 10.35 10.40 10.24 10.59 724,340 10.385 -0.78%
2003-12-15 0 38.50 38.70 38.80 38.50 38.80 48,670 1,879,874 38.625 10.48 10.54 10.56 10.48 10.56 178,771 10.516 -0.52%
2003-12-12 0 38.70 38.60 38.70 38.50 38.70 96,700 3,736,370 38.639 10.54 10.51 10.54 10.48 10.54 355,191 10.519 0.26%
2003-12-11 0 38.60 38.50 38.60 38.60 38.90 48,971 1,894,109 38.678 10.51 10.48 10.51 10.51 10.59 179,877 10.530 -0.52%
2003-12-10 0 38.80 38.70 39.00 38.80 38.80 72,800 2,824,640 38.800 10.56 10.54 10.62 10.56 10.56 267,403 10.563 -0.51%
2003-12-09 0 39.00 38.80 39.00 38.90 39.10 39,200 1,526,600 38.944 10.62 10.56 10.62 10.59 10.64 143,986 10.602 0.26%
2003-12-08 0 38.90 38.90 39.00 38.80 39.00 44,500 1,730,590 38.890 10.59 10.59 10.62 10.56 10.62 163,454 10.588 -1.27%
2003-12-05 0 39.40 39.40 39.50 39.20 39.40 78,503 3,081,965 39.259 10.73 10.73 10.75 10.67 10.73 288,351 10.688 0.77%
2003-12-04 0 39.10 39.10 39.20 38.90 39.20 32,000 1,251,880 39.121 10.64 10.64 10.67 10.59 10.67 117,540 10.651 -0.51%
2003-12-03 0 39.30 39.30 39.60 39.30 39.80 49,600 1,962,320 39.563 10.70 10.70 10.78 10.70 10.84 182,187 10.771 0.26%
2003-12-02 0 39.20 39.10 39.30 38.80 39.40 57,600 2,251,760 39.093 10.67 10.64 10.70 10.56 10.73 211,572 10.643 1.03%
2003-12-01 0 38.80 38.80 39.00 38.50 39.00 92,400 3,580,880 38.754 10.56 10.56 10.62 10.48 10.62 339,397 10.551 1.04%
2003-11-28 0 38.40 - 39.00 38.60 39.00 58,400 2,269,600 38.863 10.45 - 10.62 10.51 10.62 214,510 10.580 -1.54%
2003-11-27 0 39.00 38.90 39.00 38.80 39.50 78,940 3,091,900 39.168 10.62 10.59 10.62 10.56 10.75 289,956 10.663 0.00%
2003-11-26 0 39.00 39.00 39.50 38.80 39.00 10,800 419,480 38.841 10.62 10.62 10.75 10.56 10.62 39,670 10.574 0.00%
2003-11-25 0 39.00 38.90 39.10 39.00 39.30 23,600 923,760 39.142 10.62 10.59 10.64 10.62 10.70 86,686 10.656 0.00%
2003-11-24 0 39.00 38.80 39.00 38.50 39.00 52,100 2,013,920 38.655 10.62 10.56 10.62 10.48 10.62 191,370 10.524 0.52%
2003-11-21 0 38.80 38.80 39.00 38.60 39.00 25,600 991,120 38.716 10.56 10.56 10.62 10.51 10.62 94,032 10.540 -0.26%
2003-11-20 0 38.90 38.90 39.00 38.80 38.90 65,366 2,541,438 38.880 10.59 10.59 10.62 10.56 10.59 240,097 10.585 -0.26%
2003-11-19 0 39.00 39.00 39.10 39.00 39.10 29,514 1,151,183 39.005 10.62 10.62 10.64 10.62 10.64 108,409 10.619 0.00%
2003-11-18 0 39.00 39.00 39.20 38.80 39.20 60,156 2,339,900 38.897 10.62 10.62 10.67 10.56 10.67 220,960 10.590 0.00%
2003-11-17 0 39.00 38.70 39.00 38.50 39.00 15,332 595,669 38.851 10.62 10.54 10.62 10.48 10.62 56,316 10.577 0.52%
2003-11-14 0 38.80 38.80 39.40 38.50 38.80 48,441 1,868,059 38.564 10.56 10.56 10.73 10.48 10.56 177,930 10.499 0.52%
2003-11-13 0 38.60 38.60 38.80 38.60 38.70 35,200 1,361,040 38.666 10.51 10.51 10.56 10.51 10.54 129,294 10.527 -0.26%
2003-11-12 0 38.70 38.50 38.80 38.30 38.80 34,400 1,328,160 38.609 10.54 10.48 10.56 10.43 10.56 126,355 10.511 -0.26%
2003-11-11 0 38.80 38.70 38.80 38.50 38.90 32,800 1,268,920 38.687 10.56 10.54 10.56 10.48 10.59 120,478 10.532 -0.51%
2003-11-10 0 39.00 39.00 39.20 39.00 39.50 56,551 2,212,709 39.128 10.62 10.62 10.67 10.62 10.75 207,719 10.652 -1.02%
2003-11-07 0 39.40 39.30 39.70 39.40 39.80 24,807 984,834 39.700 10.73 10.70 10.81 10.73 10.84 91,119 10.808 -0.51%
2003-11-06 0 39.60 39.50 39.60 39.50 39.80 30,400 1,205,160 39.643 10.78 10.75 10.78 10.75 10.84 111,663 10.793 -0.75%
2003-11-05 0 39.90 39.70 40.00 39.70 40.00 27,496 1,092,173 39.721 10.86 10.81 10.89 10.81 10.89 100,996 10.814 0.50%
2003-11-04 0 39.70 39.70 39.80 39.70 40.10 32,366 1,290,277 39.865 10.81 10.81 10.84 10.81 10.92 118,884 10.853 -1.24%
2003-11-03 0 40.20 40.00 40.20 40.00 40.80 49,906 2,012,671 40.329 10.94 10.89 10.94 10.89 11.11 183,311 10.980 0.50%
2003-10-31 0 40.00 40.00 40.30 40.00 40.70 41,489 1,675,830 40.392 10.89 10.89 10.97 10.89 11.08 152,394 10.997 -1.72%
2003-10-30 0 40.70 40.60 40.70 40.00 41.00 167,740 6,792,652 40.495 11.08 11.05 11.08 10.89 11.16 616,130 11.025 -0.73%
2003-10-29 0 41.00 40.80 41.00 39.00 41.00 590,800 23,754,860 40.208 11.16 11.11 11.16 10.62 11.16 2,170,082 10.947 3.80%
2003-10-28 0 39.50 39.10 39.50 38.00 39.50 405,833 15,558,959 38.338 10.75 10.64 10.75 10.35 10.75 1,490,675 10.438 4.50%
2003-10-27 0 37.80 37.70 37.90 37.70 37.80 32,000 1,209,320 37.791 10.29 10.26 10.32 10.26 10.29 117,540 10.289 1.07%
2003-10-24 0 37.40 37.30 37.50 37.20 37.50 32,800 1,223,880 37.313 10.18 10.15 10.21 10.13 10.21 120,478 10.158 0.54%
2003-10-23 0 37.20 37.20 37.50 37.00 37.90 182,800 6,813,960 37.275 10.13 10.13 10.21 10.07 10.32 671,447 10.148 -1.85%
2003-10-22 0 37.90 37.90 38.00 37.90 38.20 107,600 4,097,560 38.081 10.32 10.32 10.35 10.32 10.40 395,228 10.368 -0.26%
2003-10-21 0 38.00 37.80 38.20 37.50 38.40 734,850 28,078,194 38.209 10.35 10.29 10.40 10.21 10.45 2,699,195 10.402 1.33%
2003-10-20 0 37.50 37.50 37.60 37.30 37.70 109,400 4,094,840 37.430 10.21 10.21 10.24 10.15 10.26 401,840 10.190 0.00%
2003-10-17 0 37.50 37.40 37.50 37.40 37.70 164,274 6,163,565 37.520 10.21 10.18 10.21 10.18 10.26 603,399 10.215 0.00%
2003-10-16 0 37.50 37.40 37.50 36.90 37.50 300,792 11,172,065 37.142 10.21 10.18 10.21 10.05 10.21 1,104,846 10.112 1.35%
2003-10-15 0 37.00 36.90 37.00 36.70 37.00 91,672 3,384,410 36.919 10.07 10.05 10.07 9.991 10.07 336,723 10.051 0.82%
2003-10-14 0 36.70 36.70 36.90 36.70 37.00 161,600 5,959,400 36.877 9.991 9.991 10.05 9.991 10.07 593,577 10.040 -0.27%
2003-10-13 0 36.80 36.80 36.90 36.40 36.90 84,000 3,075,122 36.609 10.02 10.02 10.05 9.910 10.05 308,542 9.9666 1.38%
2003-10-10 0 36.30 36.30 36.50 36.00 36.80 282,800 10,277,480 36.342 9.883 9.883 9.937 9.801 10.02 1,038,759 9.8940 -0.27%
2003-10-09 0 36.40 36.40 36.50 36.40 37.00 186,933 6,849,212 36.640 9.910 9.910 9.937 9.910 10.07 686,628 9.9751 -1.62%
2003-10-08 0 37.00 37.00 37.10 37.00 37.50 94,124 3,503,178 37.219 10.07 10.07 10.10 10.07 10.21 345,729 10.133 -0.80%
2003-10-07 0 37.30 37.30 37.40 37.10 37.70 38,800 1,447,160 37.298 10.15 10.15 10.18 10.10 10.26 142,517 10.154 -0.80%
2003-10-06 0 37.60 37.60 37.70 37.10 37.80 115,252 4,323,449 37.513 10.24 10.24 10.26 10.10 10.29 423,335 10.213 1.08%
2003-10-03 0 37.20 37.20 37.30 37.10 37.60 119,125 4,450,785 37.362 10.13 10.13 10.15 10.10 10.24 437,561 10.172 -0.27%
2003-10-02 0 37.30 37.20 37.40 36.60 37.40 240,712 8,944,442 37.158 10.15 10.13 10.18 9.964 10.18 884,165 10.116 1.22%
2003-09-30 0 37.30 37.30 37.60 36.80 37.60 275,775 10,276,143 37.263 10.03 10.03 10.11 9.898 10.11 1,025,326 10.022 1.63%
2003-09-29 0 36.70 36.60 36.80 36.50 36.80 45,600 1,678,080 36.800 9.871 9.844 9.898 9.817 9.898 169,540 9.8979 0.55%
2003-09-26 0 36.50 36.50 36.90 36.50 37.10 235,552 8,673,028 36.820 9.817 9.817 9.925 9.817 9.979 875,777 9.9032 -0.27%
2003-09-25 0 36.60 36.50 36.70 36.30 36.80 81,800 2,996,596 36.633 9.844 9.817 9.871 9.763 9.898 304,131 9.8530 1.10%
2003-09-24 0 36.20 36.10 36.20 36.10 36.50 139,893 5,077,612 36.296 9.736 9.710 9.736 9.710 9.817 520,119 9.7624 -0.28%
2003-09-23 0 36.30 36.20 36.30 36.00 36.30 78,800 2,850,760 36.177 9.763 9.736 9.763 9.683 9.763 292,977 9.7303 0.28%
2003-09-22 0 36.20 36.10 36.20 36.00 36.40 33,450 1,212,867 36.259 9.736 9.710 9.736 9.683 9.790 124,366 9.7524 0.56%
2003-09-19 0 36.00 36.00 36.40 35.90 36.80 212,400 7,693,240 36.221 9.683 9.683 9.790 9.656 9.898 789,699 9.7420 -2.17%
2003-09-18 0 36.80 36.80 36.90 36.70 36.90 66,862 2,463,091 36.838 9.898 9.898 9.925 9.871 9.925 248,591 9.9082 0.27%
2003-09-17 0 36.70 36.70 36.90 36.60 37.00 150,400 5,525,000 36.735 9.871 9.871 9.925 9.844 9.952 559,184 9.8805 -0.27%
2003-09-16 0 36.80 36.80 36.90 36.80 37.20 70,788 2,610,403 36.876 9.898 9.898 9.925 9.898 10.01 263,188 9.9184 -1.08%
2003-09-15 0 37.20 37.00 37.20 36.80 37.20 150,628 5,566,362 36.954 10.01 9.952 10.01 9.898 10.01 560,032 9.9394 1.09%
2003-09-11 0 36.80 36.60 36.80 36.60 36.80 14,800 543,360 36.714 9.898 9.844 9.898 9.844 9.898 55,026 9.8746 0.82%
2003-09-10 0 36.50 36.50 36.60 36.30 36.60 73,930 2,695,827 36.465 9.817 9.817 9.844 9.763 9.844 274,870 9.8076 0.00%
2003-09-09 0 36.50 36.50 36.60 36.30 36.50 24,600 896,660 36.450 9.817 9.817 9.844 9.763 9.817 91,462 9.8036 0.55%
2003-09-08 0 36.30 36.30 36.60 35.90 36.60 171,081 6,230,164 36.416 9.763 9.763 9.844 9.656 9.844 636,076 9.7947 -0.27%
2003-09-05 0 36.40 36.40 36.60 36.40 36.50 188,018 6,860,870 36.490 9.790 9.790 9.844 9.790 9.817 699,047 9.8146 -0.27%
2003-09-04 0 36.50 36.50 36.60 36.20 37.00 231,212 8,447,778 36.537 9.817 9.817 9.844 9.736 9.952 859,641 9.8271 -1.08%
2003-09-03 0 36.90 36.80 37.00 36.80 37.10 36,585 1,353,485 36.996 9.925 9.898 9.952 9.898 9.979 136,022 9.9505 0.27%
2003-09-02 0 36.80 36.70 36.80 36.70 36.80 21,237 781,423 36.795 9.898 9.871 9.898 9.871 9.898 78,959 9.8966 -0.27%
2003-09-01 0 36.90 36.90 37.00 36.90 37.00 43,600 1,612,400 36.982 9.925 9.925 9.952 9.925 9.952 162,104 9.9467 0.54%
2003-08-29 0 36.70 36.60 36.70 36.50 36.70 47,828 1,753,614 36.665 9.871 9.844 9.871 9.817 9.871 177,823 9.8615 0.55%
2003-08-28 0 36.50 36.50 36.60 36.40 36.70 57,800 2,108,720 36.483 9.817 9.817 9.844 9.790 9.871 214,899 9.8126 0.00%
2003-08-27 0 36.50 36.40 36.50 36.40 36.60 90,000 3,283,920 36.488 9.817 9.790 9.817 9.790 9.844 334,618 9.8139 0.27%
2003-08-26 0 36.40 36.30 36.50 36.20 36.50 64,400 2,340,480 36.343 9.790 9.763 9.817 9.736 9.817 239,438 9.7749 -0.27%
2003-08-25 0 36.50 36.20 36.50 36.20 36.80 42,576 1,553,594 36.490 9.817 9.736 9.817 9.736 9.898 158,297 9.8144 -0.82%
2003-08-22 0 36.80 36.50 36.80 36.80 37.20 18,000 665,520 36.973 9.898 9.817 9.898 9.898 10.01 66,924 9.9445 -0.54%
2003-08-21 0 37.00 36.80 37.00 36.00 37.00 127,475 4,681,465 36.725 9.952 9.898 9.952 9.683 9.952 473,949 9.8776 1.93%
2003-08-20 0 36.30 36.10 36.30 36.10 36.30 70,000 2,535,760 36.225 9.763 9.710 9.763 9.710 9.763 260,259 9.7432 0.28%
2003-08-19 0 36.20 36.20 36.30 36.10 36.30 77,352 2,801,422 36.217 9.736 9.736 9.763 9.710 9.763 287,593 9.7409 0.00%
2003-08-18 0 36.20 36.20 36.30 36.10 36.40 50,200 1,818,680 36.229 9.736 9.736 9.763 9.710 9.790 186,643 9.7442 0.28%
2003-08-15 0 36.10 36.10 36.20 35.90 36.20 129,543 4,676,325 36.099 9.710 9.710 9.736 9.656 9.736 481,638 9.7092 -0.55%
2003-08-14 0 36.30 36.20 36.30 35.90 36.60 57,716 2,081,978 36.073 9.763 9.736 9.763 9.656 9.844 214,587 9.7023 -0.27%
2003-08-13 0 36.40 36.30 36.40 35.90 36.50 147,600 5,353,880 36.273 9.790 9.763 9.790 9.656 9.817 548,774 9.7561 1.39%
2003-08-12 0 35.90 35.90 36.00 35.70 35.90 57,488 2,062,744 35.881 9.656 9.656 9.683 9.602 9.656 213,739 9.6508 0.00%
2003-08-11 0 35.90 35.70 35.90 35.60 35.90 67,600 2,419,360 35.789 9.656 9.602 9.656 9.575 9.656 251,335 9.6260 0.28%
2003-08-08 0 35.80 35.70 35.80 35.50 35.80 169,400 6,025,504 35.570 9.629 9.602 9.629 9.548 9.629 629,826 9.5669 0.85%
2003-08-07 0 35.50 35.50 35.60 35.40 35.60 68,690 2,438,590 35.501 9.548 9.548 9.575 9.521 9.575 255,388 9.5486 -0.28%
2003-08-06 0 35.60 35.50 35.60 35.50 35.70 195,500 6,947,890 35.539 9.575 9.548 9.575 9.548 9.602 726,865 9.5587 -0.84%
2003-08-05 0 35.90 35.70 35.90 35.60 35.90 44,335 1,583,259 35.711 9.656 9.602 9.656 9.575 9.656 164,837 9.6050 0.56%
2003-08-04 0 35.70 35.60 35.80 35.60 35.70 164,600 5,852,030 35.553 9.602 9.575 9.629 9.575 9.602 611,979 9.5625 1.13%
2003-08-01 0 35.30 35.30 35.50 35.30 35.50 110,133 3,901,442 35.425 9.494 9.494 9.548 9.494 9.548 409,472 9.5280 0.00%
2003-07-31 0 35.30 35.20 35.40 35.20 35.40 101,458 3,579,058 35.276 9.494 9.468 9.521 9.468 9.521 377,219 9.4880 -0.56%
2003-07-30 0 35.50 35.30 35.60 35.30 35.90 186,000 6,600,560 35.487 9.548 9.494 9.575 9.494 9.656 691,544 9.5447 -1.11%
2003-07-29 0 35.90 35.80 36.00 35.50 36.10 367,400 13,122,260 35.717 9.656 9.629 9.683 9.548 9.710 1,365,985 9.6064 -0.28%
2003-07-28 0 36.00 36.00 36.10 36.00 36.30 278,000 10,017,120 36.033 9.683 9.683 9.710 9.683 9.763 1,033,598 9.6915 -0.83%
2003-07-25 0 36.30 36.20 36.30 36.20 36.40 172,062 6,236,300 36.244 9.763 9.736 9.763 9.736 9.790 639,723 9.7484 0.83%
2003-07-24 0 36.00 36.00 36.10 36.00 36.20 567,800 20,469,172 36.050 9.683 9.683 9.710 9.683 9.736 2,111,068 9.6961 0.00%
2003-07-23 0 36.00 35.90 36.00 36.00 36.20 32,931 1,187,223 36.052 9.683 9.656 9.683 9.683 9.736 122,437 9.6966 -0.83%
2003-07-22 0 36.30 36.00 36.30 35.70 36.30 119,200 4,297,320 36.051 9.763 9.683 9.763 9.602 9.763 443,183 9.6965 1.40%
2003-07-21 0 35.80 35.80 36.00 35.80 36.00 203,800 7,288,220 35.762 9.629 9.629 9.683 9.629 9.683 757,724 9.6186 0.28%
2003-07-18 0 35.70 35.70 35.80 35.70 35.80 202,800 7,247,080 35.735 9.602 9.602 9.629 9.602 9.629 754,006 9.6114 -0.28%
2003-07-17 0 35.80 35.70 35.90 35.70 36.10 366,000 13,117,220 35.839 9.629 9.602 9.656 9.602 9.710 1,360,780 9.6395 -0.83%
2003-07-16 0 36.10 36.00 36.10 36.00 36.20 135,600 4,890,360 36.065 9.710 9.683 9.710 9.683 9.736 504,158 9.7001 -0.55%
2003-07-15 0 36.30 36.20 36.30 36.00 36.30 56,200 2,028,960 36.102 9.763 9.736 9.763 9.683 9.763 208,950 9.7102 0.83%
2003-07-14 0 36.00 36.00 36.20 36.00 36.20 176,800 6,375,560 36.061 9.683 9.683 9.736 9.683 9.736 657,339 9.6990 -0.83%
2003-07-11 0 36.30 36.00 36.20 35.90 36.30 126,296 4,548,588 36.015 9.763 9.683 9.736 9.656 9.763 469,566 9.6868 0.28%
2003-07-10 0 36.20 36.20 36.30 36.00 36.20 80,399 2,901,824 36.093 9.736 9.736 9.763 9.683 9.736 298,922 9.7076 -1.36%
2003-07-09 0 36.70 36.60 36.70 36.20 36.70 75,451 2,739,452 36.308 9.871 9.844 9.871 9.736 9.871 280,525 9.7654 1.10%
2003-07-08 0 36.30 36.00 36.30 36.00 36.60 130,827 4,753,272 36.333 9.763 9.683 9.763 9.683 9.844 486,412 9.7721 -0.27%
2003-07-07 0 36.40 36.40 36.60 36.30 36.80 153,700 5,603,358 36.456 9.790 9.790 9.844 9.763 9.898 571,453 9.8055 -0.55%
2003-07-04 0 36.60 36.50 36.60 36.00 36.70 86,216 3,139,314 36.412 9.844 9.817 9.844 9.683 9.871 320,549 9.7935 1.67%
2003-07-03 0 36.00 35.90 36.10 35.80 36.10 161,450 5,806,675 35.966 9.683 9.656 9.710 9.629 9.710 600,268 9.6735 0.00%
2003-07-02 0 36.00 35.90 36.10 35.90 36.40 159,600 5,750,160 36.029 9.683 9.656 9.710 9.656 9.790 593,389 9.6904 -1.10%
2003-06-30 0 36.40 36.30 36.40 36.40 36.50 95,600 3,480,840 36.410 9.790 9.763 9.790 9.790 9.817 355,439 9.7931 -0.27%
2003-06-27 0 36.50 36.30 36.50 36.30 36.50 28,100 1,025,210 36.484 9.817 9.763 9.817 9.763 9.817 104,475 9.8130 0.27%
2003-06-26 0 36.40 36.10 36.50 36.40 36.40 6,000 218,400 36.400 9.790 9.710 9.817 9.790 9.790 22,308 9.7903 0.00%
2003-06-25 0 36.40 36.30 36.40 36.00 36.50 58,998 2,140,989 36.289 9.790 9.763 9.790 9.683 9.817 219,353 9.7605 1.39%
2003-06-24 0 35.90 35.80 36.00 35.60 35.90 48,400 1,730,520 35.755 9.656 9.629 9.683 9.575 9.656 179,950 9.6167 0.28%
2003-06-23 0 35.80 35.70 35.80 35.70 36.40 67,675 2,438,733 36.036 9.629 9.602 9.629 9.602 9.790 251,614 9.6923 -1.65%
2003-06-20 0 36.40 36.30 36.50 36.30 36.80 213,962 7,792,248 36.419 9.790 9.763 9.817 9.763 9.898 795,506 9.7953 -2.15%
2003-06-19 0 37.20 37.00 37.20 36.90 37.20 36,243 1,341,310 37.009 10.01 9.952 10.01 9.925 10.01 134,751 9.9540 -0.27%
2003-06-18 0 37.30 37.20 37.30 37.20 37.40 260,841 9,719,392 37.262 10.03 10.01 10.03 10.01 10.06 969,801 10.022 0.27%
2003-06-17 0 37.20 37.20 37.30 36.80 37.30 114,400 4,233,560 37.007 10.01 10.01 10.03 9.898 10.03 425,337 9.9534 1.09%
2003-06-16 0 36.80 36.80 37.00 36.50 37.00 122,500 4,502,640 36.756 9.898 9.898 9.952 9.817 9.952 455,452 9.8861 -0.27%
2003-06-13 0 36.90 36.80 37.00 36.60 36.90 124,691 4,578,342 36.718 9.925 9.898 9.952 9.844 9.925 463,598 9.8757 -0.54%
2003-06-12 0 37.10 37.00 37.20 36.70 37.10 184,800 6,833,400 36.977 9.979 9.952 10.01 9.871 9.979 687,082 9.9455 0.82%
2003-06-11 0 36.80 36.80 36.90 36.80 37.10 124,400 4,592,360 36.916 9.898 9.898 9.925 9.898 9.979 462,517 9.9291 -0.81%
2003-06-10 0 37.10 37.00 37.50 35.80 37.50 410,000 15,031,840 36.663 9.979 9.952 10.09 9.629 10.09 1,524,371 9.8610 0.82%
2003-06-09 0 36.80 36.70 36.80 35.50 37.00 238,400 8,616,920 36.145 9.898 9.871 9.898 9.548 9.952 886,366 9.7216 3.37%
2003-06-06 0 35.60 35.50 35.70 35.10 35.70 202,110 7,176,814 35.509 9.575 9.548 9.602 9.441 9.602 751,441 9.5507 1.42%
2003-06-05 0 35.10 35.10 35.30 35.00 35.60 195,257 6,903,128 35.354 9.441 9.441 9.494 9.414 9.575 725,961 9.5089 -0.57%
2003-06-03 0 35.30 35.30 35.40 35.20 35.40 146,039 5,156,281 35.308 9.494 9.494 9.521 9.468 9.521 542,970 9.4964 0.28%
2003-06-02 0 35.20 35.20 35.30 35.10 35.30 115,525 4,069,390 35.225 9.468 9.468 9.494 9.441 9.494 429,519 9.4743 0.00%
2003-05-30 0 35.20 35.10 35.20 35.10 35.30 72,400 2,548,040 35.194 9.468 9.441 9.468 9.441 9.494 269,182 9.4659 0.57%
2003-05-29 0 35.00 34.90 35.10 34.90 35.10 45,600 1,595,320 34.985 9.414 9.387 9.441 9.387 9.441 169,540 9.4097 -0.57%
2003-05-28 0 35.20 35.00 35.20 35.10 35.40 85,365 3,007,136 35.227 9.468 9.414 9.468 9.441 9.521 317,385 9.4747 0.57%
2003-05-27 0 35.00 35.00 35.30 35.00 35.40 154,962 5,460,534 35.238 9.414 9.414 9.494 9.414 9.521 576,145 9.4777 -0.85%
2003-05-26 0 35.30 35.30 35.40 35.00 35.50 275,000 9,711,320 35.314 9.494 9.494 9.521 9.414 9.548 1,022,444 9.4981 0.86%
2003-05-23 0 35.00 35.00 35.10 34.30 35.10 230,000 7,973,680 34.668 9.414 9.414 9.441 9.225 9.441 855,135 9.3245 2.04%
2003-05-22 0 34.30 34.30 34.40 34.20 34.40 68,800 2,359,400 34.294 9.225 9.225 9.252 9.199 9.252 255,797 9.2237 0.00%
2003-05-21 0 34.30 34.30 34.40 34.30 34.50 52,628 1,806,906 34.334 9.225 9.225 9.252 9.225 9.279 195,670 9.2345 0.00%
2003-05-20 0 34.30 34.30 34.50 34.10 34.50 49,600 1,705,200 34.379 9.225 9.225 9.279 9.172 9.279 184,412 9.2467 0.29%
2003-05-19 0 34.20 34.10 34.30 34.10 34.70 47,600 1,634,360 34.335 9.199 9.172 9.225 9.172 9.333 176,976 9.2349 -1.44%
2003-05-16 0 34.70 34.70 34.80 34.50 34.80 28,000 970,200 34.650 9.333 9.333 9.360 9.279 9.360 104,103 9.3196 -0.57%
2003-05-15 0 34.90 34.80 34.90 34.80 34.90 126,857 4,426,081 34.890 9.387 9.360 9.387 9.360 9.387 471,652 9.3842 0.00%
2003-05-14 0 34.90 34.80 34.90 34.80 35.00 106,800 3,729,080 34.916 9.387 9.360 9.387 9.360 9.414 397,080 9.3913 -0.29%
2003-05-13 0 35.00 34.90 35.00 34.90 35.10 110,000 3,849,440 34.995 9.414 9.387 9.414 9.387 9.441 408,978 9.4123 -0.28%
2003-05-12 0 35.10 35.00 35.20 34.70 35.20 129,935 4,555,163 35.057 9.441 9.414 9.468 9.333 9.468 483,096 9.4291 1.15%
2003-05-09 0 34.70 34.70 34.80 34.50 34.90 176,801 6,140,934 34.734 9.333 9.333 9.360 9.279 9.387 657,342 9.3421 0.29%
2003-05-07 0 34.60 34.60 34.70 34.30 34.60 106,400 3,670,080 34.493 9.306 9.306 9.333 9.225 9.306 395,593 9.2774 0.29%
2003-05-06 0 34.50 34.50 34.60 34.40 34.60 53,200 1,835,040 34.493 9.279 9.279 9.306 9.252 9.306 197,796 9.2774 -0.86%
2003-05-05 0 34.80 34.70 34.80 34.10 34.80 198,700 6,855,110 34.500 9.360 9.333 9.360 9.172 9.360 738,762 9.2792 2.65%
2003-05-02 0 33.90 33.90 34.10 33.70 34.10 64,400 2,186,840 33.957 9.118 9.118 9.172 9.064 9.172 239,438 9.1332 -0.29%
2003-04-30 0 34.00 33.80 34.00 33.40 34.00 119,200 4,008,320 33.627 9.145 9.091 9.145 8.983 9.145 443,183 9.0444 0.83%
2003-04-29 0 35.30 35.20 35.30 34.90 35.40 164,800 5,799,400 35.191 9.069 9.044 9.069 8.967 9.095 641,433 9.0413 1.44%
2003-04-28 0 34.80 34.80 34.90 34.50 34.90 194,800 6,758,640 34.695 8.941 8.941 8.967 8.864 8.967 758,199 8.9141 0.58%
2003-04-25 0 34.60 34.50 34.60 34.40 34.90 125,400 4,330,360 34.532 8.890 8.864 8.890 8.838 8.967 488,081 8.8722 -0.86%
2003-04-24 0 34.90 34.90 35.00 34.80 35.00 185,600 6,481,360 34.921 8.967 8.967 8.992 8.941 8.992 722,390 8.9721 0.00%
2003-04-23 0 34.90 34.90 35.00 34.80 35.00 52,400 1,830,440 34.932 8.967 8.967 8.992 8.941 8.992 203,951 8.9749 0.29%
2003-04-22 0 34.80 34.80 35.00 34.50 35.00 13,760 478,706 34.790 8.941 8.941 8.992 8.864 8.992 53,557 8.9383 -1.14%
2003-04-17 0 35.20 35.10 35.20 35.10 35.30 49,049 1,725,585 35.181 9.044 9.018 9.044 9.018 9.069 190,908 9.0388 0.00%
2003-04-16 0 35.20 35.10 35.20 35.10 35.30 36,800 1,291,920 35.107 9.044 9.018 9.044 9.018 9.069 143,233 9.0197 -0.28%
2003-04-15 0 35.30 35.00 35.30 34.80 35.30 132,000 4,609,400 34.920 9.069 8.992 9.069 8.941 9.069 513,769 8.9717 1.44%
2003-04-14 0 34.80 34.70 35.00 34.50 35.10 57,000 1,991,520 34.939 8.941 8.915 8.992 8.864 9.018 221,855 8.9767 -2.25%
2003-04-11 0 35.60 35.50 35.60 35.20 35.70 135,850 4,803,880 35.362 9.147 9.121 9.147 9.044 9.172 528,754 9.0853 0.85%
2003-04-10 0 35.30 35.30 35.50 35.10 35.50 124,962 4,410,125 35.292 9.069 9.069 9.121 9.018 9.121 486,376 9.0673 0.57%
2003-04-09 0 35.10 35.10 35.20 35.00 35.30 136,000 4,791,240 35.230 9.018 9.018 9.044 8.992 9.069 529,338 9.0514 -1.13%
2003-04-08 0 35.50 35.30 35.50 35.30 35.60 132,616 4,708,220 35.503 9.121 9.069 9.121 9.069 9.147 516,167 9.1215 0.00%
2003-04-07 0 35.50 35.40 35.60 35.40 35.80 47,737 1,700,742 35.627 9.121 9.095 9.147 9.095 9.198 185,801 9.1535 -0.84%
2003-04-04 0 35.80 35.60 35.80 35.60 35.80 156,400 5,582,880 35.696 9.198 9.147 9.198 9.147 9.198 608,739 9.1712 -0.28%
2003-04-03 0 35.90 35.80 36.00 35.20 36.00 374,100 13,391,140 35.796 9.224 9.198 9.249 9.044 9.249 1,456,068 9.1968 1.99%
2003-04-02 0 35.20 35.20 35.30 34.70 35.30 63,000 2,199,960 34.920 9.044 9.044 9.069 8.915 9.069 245,208 8.9718 1.44%
2003-04-01 0 34.70 35.00 - 33.70 35.00 113,332 3,857,658 34.039 8.915 8.992 - 8.658 8.992 441,110 8.7453 0.87%
2003-03-31 0 34.40 34.30 34.40 34.30 35.10 64,995 2,249,944 34.617 8.838 8.813 8.838 8.813 9.018 252,973 8.8940 -2.82%
2003-03-28 0 35.40 35.40 35.50 35.40 35.70 498,800 17,839,182 35.764 9.095 9.095 9.121 9.095 9.172 1,941,424 9.1887 -1.67%
2003-03-27 0 36.00 36.00 36.10 35.50 36.20 666,000 23,932,080 35.934 9.249 9.249 9.275 9.121 9.301 2,592,199 9.2323 -1.91%
2003-03-26 0 36.70 36.40 36.90 34.80 36.90 671,200 23,909,240 35.622 9.429 9.352 9.481 8.941 9.481 2,612,438 9.1521 5.46%
2003-03-25 0 34.80 34.80 34.90 34.60 34.90 439,529 15,314,398 34.843 8.941 8.941 8.967 8.890 8.967 1,710,730 8.9520 -0.29%
2003-03-24 0 34.90 34.80 35.00 34.70 35.10 629,712 21,938,995 34.840 8.967 8.941 8.992 8.915 9.018 2,450,959 8.9512 0.29%
2003-03-21 0 34.80 34.60 34.90 33.50 34.90 1,252,850 43,185,262 34.470 8.941 8.890 8.967 8.607 8.967 4,876,330 8.8561 0.58%
2003-03-20 0 34.60 34.70 34.80 34.30 34.70 516,809 17,803,946 34.450 8.890 8.915 8.941 8.813 8.915 2,011,519 8.8510 1.17%
2003-03-19 0 34.20 34.10 34.20 34.10 34.50 248,041 8,514,498 34.327 8.787 8.761 8.787 8.761 8.864 965,423 8.8195 0.29%
2003-03-18 0 34.10 34.00 34.10 34.00 34.40 485,200 16,566,640 34.144 8.761 8.735 8.761 8.735 8.838 1,888,491 8.7724 1.19%
2003-03-17 0 33.70 33.60 33.80 33.50 34.00 255,400 8,588,919 33.629 8.658 8.633 8.684 8.607 8.735 994,065 8.6402 -0.30%
2003-03-14 0 33.80 33.70 33.80 33.60 34.20 218,037 7,374,600 33.823 8.684 8.658 8.684 8.633 8.787 848,641 8.6899 -0.59%
2003-03-13 0 34.00 34.00 34.10 32.40 34.20 791,124 26,331,012 33.283 8.735 8.735 8.761 8.324 8.787 3,079,205 8.5512 4.94%
2003-03-12 0 32.40 32.30 32.40 32.30 32.50 120,000 3,880,640 32.339 8.324 8.299 8.324 8.299 8.350 467,063 8.3086 0.00%
2003-03-11 0 32.40 32.40 32.50 32.40 32.50 60,400 1,961,840 32.481 8.324 8.324 8.350 8.324 8.350 235,088 8.3451 -0.31%
2003-03-10 0 32.50 32.40 32.50 32.40 32.80 114,000 3,713,480 32.574 8.350 8.324 8.350 8.324 8.427 443,710 8.3692 -0.61%
2003-03-07 0 32.70 32.70 32.80 32.60 32.80 68,400 2,236,120 32.692 8.401 8.401 8.427 8.376 8.427 266,226 8.3993 0.00%
2003-03-06 0 32.70 32.70 32.80 32.60 32.90 61,675 2,021,038 32.769 8.401 8.401 8.427 8.376 8.453 240,051 8.4192 -0.30%
2003-03-05 0 32.80 32.70 32.80 32.70 32.90 67,424 2,211,290 32.797 8.427 8.401 8.427 8.401 8.453 262,427 8.4263 -0.61%
2003-03-04 0 33.00 32.90 33.00 32.90 33.10 95,366 3,148,395 33.014 8.479 8.453 8.479 8.453 8.504 371,183 8.4821 0.00%
2003-03-03 0 33.00 33.00 33.10 32.80 33.20 151,600 4,996,200 32.956 8.479 8.479 8.504 8.427 8.530 590,056 8.4673 0.61%
2003-02-28 0 32.80 32.80 33.00 32.70 33.10 39,200 1,289,840 32.904 8.427 8.427 8.479 8.401 8.504 152,574 8.4539 0.31%
2003-02-27 0 32.70 32.60 32.80 32.70 33.00 36,000 1,178,440 32.734 8.401 8.376 8.427 8.401 8.479 140,119 8.4103 0.00%
2003-02-26 0 32.70 32.60 32.70 32.50 32.70 29,200 952,960 32.636 8.401 8.376 8.401 8.350 8.401 113,652 8.3849 0.62%
2003-02-25 0 32.50 32.50 32.60 32.50 32.80 220,019 7,162,048 32.552 8.350 8.350 8.376 8.350 8.427 856,356 8.3634 0.00%
2003-02-24 0 32.50 32.60 32.70 32.40 33.00 320,800 10,438,520 32.539 8.350 8.376 8.401 8.324 8.479 1,248,615 8.3601 -0.31%
2003-02-21 0 32.60 32.60 32.70 32.60 32.90 86,400 2,830,120 32.756 8.376 8.376 8.401 8.376 8.453 336,285 8.4158 -1.21%
2003-02-20 0 33.00 32.90 33.20 32.90 33.10 210,400 6,947,680 33.021 8.479 8.453 8.530 8.453 8.504 818,917 8.4840 -0.60%
2003-02-19 0 33.20 33.00 33.20 33.00 33.30 94,800 3,141,720 33.141 8.530 8.479 8.530 8.479 8.556 368,980 8.5146 0.30%
2003-02-18 0 33.10 33.00 33.10 33.00 33.20 17,600 582,840 33.116 8.504 8.479 8.504 8.479 8.530 68,503 8.5083 -0.30%
2003-02-17 0 33.20 33.10 33.30 33.20 33.30 143,600 4,780,880 33.293 8.530 8.504 8.556 8.530 8.556 558,918 8.5538 -0.30%
2003-02-14 0 33.30 33.30 33.40 33.20 33.30 133,200 4,433,120 33.282 8.556 8.556 8.581 8.530 8.556 518,440 8.5509 0.30%
2003-02-13 0 33.20 33.20 33.30 33.10 33.20 6,000 199,000 33.167 8.530 8.530 8.556 8.504 8.530 23,353 8.5213 0.00%
2003-02-12 0 33.20 33.10 33.20 33.20 33.30 14,032 465,982 33.209 8.530 8.504 8.530 8.530 8.556 54,615 8.5321 -0.30%
2003-02-11 0 33.30 33.20 33.30 33.00 33.30 129,200 4,286,480 33.177 8.556 8.530 8.556 8.479 8.556 502,871 8.5240 0.91%
2003-02-10 0 33.00 32.90 33.10 32.60 33.10 146,000 4,816,285 32.988 8.479 8.453 8.504 8.376 8.504 568,260 8.4755 1.23%
2003-02-07 0 32.60 32.60 33.00 32.60 33.00 107,600 3,526,200 32.771 8.376 8.376 8.479 8.376 8.479 418,800 8.4198 -0.91%
2003-02-06 0 32.90 32.90 33.10 32.60 33.20 260,800 8,596,240 32.961 8.453 8.453 8.504 8.376 8.530 1,015,083 8.4685 -0.90%
2003-02-05 0 33.20 33.00 33.20 32.90 33.40 371,200 12,277,461 33.075 8.530 8.479 8.530 8.453 8.581 1,444,781 8.4978 -0.90%
2003-02-04 0 33.50 33.40 33.60 33.40 33.70 1,062,000 36,013,472 33.911 8.607 8.581 8.633 8.581 8.658 4,133,506 8.7126 -1.18%
2003-01-30 0 33.90 33.90 34.10 33.80 34.00 80,400 2,730,080 33.956 8.710 8.710 8.761 8.684 8.735 312,932 8.7242 -0.29%
2003-01-29 0 34.00 34.00 34.30 34.00 34.10 38,400 1,305,720 34.003 8.735 8.735 8.813 8.735 8.761 149,460 8.7362 -0.58%
2003-01-28 0 34.20 34.00 34.20 33.60 34.20 31,600 1,070,080 33.863 8.787 8.735 8.787 8.633 8.787 122,993 8.7003 1.48%
2003-01-27 0 33.70 33.60 33.80 33.70 34.40 81,600 2,764,240 33.875 8.658 8.633 8.684 8.658 8.838 317,603 8.7035 -3.16%
2003-01-24 0 34.80 34.70 34.90 34.70 35.00 142,800 4,989,160 34.938 8.941 8.915 8.967 8.915 8.992 555,805 8.9765 -0.57%
2003-01-23 0 35.00 35.00 35.10 34.80 35.00 152,285 5,329,461 34.997 8.992 8.992 9.018 8.941 8.992 592,722 8.9915 0.00%
2003-01-22 0 35.00 35.00 35.10 35.00 35.00 176,000 6,160,000 35.000 8.992 8.992 9.018 8.992 8.992 685,025 8.9924 0.00%
2003-01-21 0 35.00 34.80 35.10 34.80 35.00 58,400 2,042,000 34.966 8.992 8.941 9.018 8.941 8.992 227,304 8.9836 0.00%
2003-01-20 0 35.00 34.90 35.10 34.90 35.00 165,521 5,796,016 35.017 8.992 8.967 9.018 8.967 8.992 644,239 8.9967 -0.28%
2003-01-17 0 35.10 35.00 35.10 35.00 35.10 46,682 1,634,145 35.006 9.018 8.992 9.018 8.992 9.018 181,695 8.9939 0.29%
2003-01-16 0 35.00 35.00 35.10 34.90 35.00 63,575 2,224,930 34.997 8.992 8.992 9.018 8.967 8.992 247,446 8.9916 -0.28%
2003-01-15 0 35.10 35.00 35.10 35.00 35.10 77,340 2,713,598 35.087 9.018 8.992 9.018 8.992 9.018 301,022 9.0146 0.29%
2003-01-14 0 35.00 35.00 35.30 34.90 35.40 106,400 3,735,040 35.104 8.992 8.992 9.069 8.967 9.095 414,129 9.0190 -1.13%
2003-01-13 0 35.40 35.30 35.50 35.10 35.40 18,000 633,680 35.204 9.095 9.069 9.121 9.018 9.095 70,059 9.0449 1.14%
2003-01-10 0 35.00 35.00 35.10 35.00 35.10 64,800 2,268,400 35.006 8.992 8.992 9.018 8.992 9.018 252,214 8.9940 -0.28%
2003-01-09 0 35.10 35.00 35.10 35.00 35.10 52,800 1,851,840 35.073 9.018 8.992 9.018 8.992 9.018 205,508 9.0111 0.29%
2003-01-08 0 35.00 35.00 35.10 35.00 35.10 44,800 1,568,360 35.008 8.992 8.992 9.018 8.992 9.018 174,370 8.9944 -0.28%
2003-01-07 0 35.10 35.10 35.20 34.60 35.10 160,863 5,627,694 34.984 9.018 9.018 9.044 8.890 9.018 626,109 8.9884 0.57%
2003-01-06 0 34.90 34.70 34.90 34.60 34.90 6,166 213,397 34.609 8.967 8.915 8.967 8.890 8.967 23,999 8.8918 0.00%
2003-01-03 0 34.90 34.80 34.90 34.60 34.90 124,600 4,339,680 34.829 8.967 8.941 8.967 8.890 8.967 484,967 8.9484 1.16%
2003-01-02 0 34.50 34.50 34.80 34.50 34.60 5,200 179,440 34.508 8.864 8.864 8.941 8.864 8.890 20,239 8.8659 0.29%
2002-12-31 0 34.40 34.40 34.90 34.40 35.00 9,600 331,760 34.558 8.838 8.838 8.967 8.838 8.992 37,365 8.8789 -0.29%
2002-12-30 0 34.50 34.50 34.70 34.50 35.00 27,600 959,080 34.749 8.864 8.864 8.915 8.864 8.992 107,424 8.9279 -1.71%
2002-12-27 0 35.10 34.90 35.10 34.90 35.20 96,408 3,373,316 34.990 9.018 8.967 9.018 8.967 9.044 375,238 8.9898 0.29%
2002-12-24 0 35.00 34.90 35.10 35.00 35.00 18,041 631,415 34.999 8.992 8.967 9.018 8.992 8.992 70,219 8.9921 0.00%
2002-12-23 0 35.00 34.50 35.20 35.00 35.00 32,000 1,120,000 35.000 8.992 8.864 9.044 8.992 8.992 124,550 8.9924 0.00%
2002-12-20 0 35.00 34.70 35.20 34.50 35.20 29,200 1,014,680 34.749 8.992 8.915 9.044 8.864 9.044 113,652 8.9280 0.86%
2002-12-19 0 34.70 34.60 34.70 34.50 34.80 45,600 1,576,400 34.570 8.915 8.890 8.915 8.864 8.941 177,484 8.8819 0.58%
2002-12-18 0 34.50 34.50 34.80 34.50 35.00 218,400 7,636,160 34.964 8.864 8.864 8.941 8.864 8.992 850,054 8.9831 -1.43%
2002-12-17 0 35.00 34.90 35.20 34.70 35.00 120,253 4,198,718 34.916 8.992 8.967 9.044 8.915 8.992 468,048 8.9707 0.86%
2002-12-16 0 34.70 34.60 34.70 34.60 34.90 48,000 1,669,520 34.782 8.915 8.890 8.915 8.890 8.967 186,825 8.9363 -0.29%
2002-12-13 0 34.80 34.80 34.90 34.60 34.80 36,200 1,263,008 34.890 8.941 8.941 8.967 8.890 8.941 140,897 8.9640 -0.29%
2002-12-12 0 34.90 34.80 35.00 34.90 35.10 206,706 7,235,748 35.005 8.967 8.941 8.992 8.967 9.018 804,539 8.9937 -0.29%
2002-12-11 0 35.00 35.00 35.10 34.90 35.10 98,517 3,450,197 35.021 8.992 8.992 9.018 8.967 9.018 383,447 8.9978 -0.57%
2002-12-10 0 35.20 35.10 35.30 35.00 35.20 46,000 1,617,680 35.167 9.044 9.018 9.069 8.992 9.044 179,041 9.0353 0.28%
2002-12-09 0 35.10 35.00 35.10 34.60 35.80 30,000 1,052,120 35.071 9.018 8.992 9.018 8.890 9.198 116,766 9.0105 1.15%
2002-12-06 0 34.70 34.70 34.80 34.50 34.80 115,215 3,986,118 34.597 8.915 8.915 8.941 8.864 8.941 448,439 8.8889 0.58%
2002-12-05 0 34.50 34.50 34.70 34.40 34.70 145,635 5,028,194 34.526 8.864 8.864 8.915 8.838 8.915 566,839 8.8706 -0.86%
2002-12-04 0 34.80 34.70 34.80 34.70 35.00 20,000 696,840 34.842 8.941 8.915 8.941 8.915 8.992 77,844 8.9518 -1.14%
2002-12-03 0 35.20 35.00 35.20 35.00 35.20 58,400 2,052,760 35.150 9.044 8.992 9.044 8.992 9.044 227,304 9.0309 0.57%
2002-12-02 0 35.00 35.00 35.20 35.00 35.30 63,165 2,215,389 35.073 8.992 8.992 9.044 8.992 9.069 245,850 9.0111 0.57%
2002-11-29 0 34.80 34.80 35.00 34.80 35.40 711,200 24,890,000 34.997 8.941 8.941 8.992 8.941 9.095 2,768,126 8.9916 -0.85%
2002-11-28 0 35.10 35.10 35.20 34.80 36.00 184,000 6,497,240 35.311 9.018 9.018 9.044 8.941 9.249 716,163 9.0723 -2.23%
2002-11-27 0 35.90 35.80 35.90 35.00 36.00 90,400 3,230,280 35.733 9.224 9.198 9.224 8.992 9.249 351,854 9.1807 2.57%
2002-11-26 0 35.00 34.90 35.10 34.70 35.20 102,000 3,567,800 34.978 8.992 8.967 9.018 8.915 9.044 397,003 8.9868 1.16%
2002-11-25 0 34.60 34.60 34.70 34.20 34.70 164,800 5,682,240 34.480 8.890 8.890 8.915 8.787 8.915 641,433 8.8587 1.47%
2002-11-22 0 34.10 34.10 34.20 33.90 34.20 204,400 6,955,440 34.029 8.761 8.761 8.787 8.710 8.787 795,564 8.7428 1.49%
2002-11-21 0 33.60 33.50 33.70 33.40 33.60 108,087 3,625,320 33.541 8.633 8.607 8.658 8.581 8.633 420,695 8.6175 0.60%
2002-11-20 0 33.40 33.40 33.50 33.30 33.60 130,000 4,350,600 33.466 8.581 8.581 8.607 8.556 8.633 505,985 8.5983 0.30%
2002-11-19 0 33.30 33.20 33.30 32.90 33.30 163,200 5,407,640 33.135 8.556 8.530 8.556 8.453 8.556 635,205 8.5132 1.52%
2002-11-18 0 32.80 32.80 32.90 32.50 33.20 114,804 3,767,424 32.816 8.427 8.427 8.453 8.350 8.530 446,839 8.4313 1.23%
2002-11-15 0 32.40 32.40 32.50 32.40 32.50 60,000 1,946,880 32.448 8.324 8.324 8.350 8.324 8.350 233,531 8.3367 0.00%
2002-11-14 0 32.40 32.30 32.40 32.30 32.40 32,500 1,052,640 32.389 8.324 8.299 8.324 8.299 8.324 126,496 8.3215 0.31%
2002-11-13 0 32.30 32.20 32.40 32.30 32.50 56,800 1,838,840 32.374 8.299 8.273 8.324 8.299 8.350 221,076 8.3177 -0.31%
2002-11-12 0 32.40 32.30 32.50 32.40 32.50 51,079 1,656,996 32.440 8.324 8.299 8.350 8.324 8.350 198,809 8.3346 -0.31%
2002-11-11 0 32.50 32.50 32.60 32.20 32.60 145,200 4,704,880 32.403 8.350 8.350 8.376 8.273 8.376 565,146 8.3251 0.31%
2002-11-08 0 32.40 32.30 32.40 32.20 32.40 98,400 3,185,360 32.372 8.324 8.299 8.324 8.273 8.324 382,992 8.3171 0.31%
2002-11-07 0 32.30 32.10 32.30 32.00 32.30 130,400 4,191,360 32.142 8.299 8.247 8.299 8.222 8.299 507,542 8.2582 0.62%
2002-11-06 0 32.10 32.00 32.10 32.00 32.10 315,600 10,105,400 32.020 8.247 8.222 8.247 8.222 8.247 1,228,375 8.2266 0.31%
2002-11-05 0 32.00 32.00 32.10 32.00 32.30 238,800 7,644,320 32.011 8.222 8.222 8.247 8.222 8.299 929,455 8.2245 -0.93%
2002-11-04 0 32.30 32.30 32.40 31.80 32.30 272,600 8,683,220 31.853 8.299 8.299 8.324 8.170 8.299 1,061,011 8.1839 0.62%
2002-11-01 0 32.10 32.00 32.10 32.00 32.30 62,800 2,019,040 32.150 8.247 8.222 8.247 8.222 8.299 244,430 8.2602 -0.93%
2002-10-31 0 32.40 32.30 32.40 32.30 32.50 38,400 1,246,000 32.448 8.324 8.299 8.324 8.299 8.350 149,460 8.3367 -0.31%
2002-10-30 0 32.50 32.50 32.60 32.40 32.50 39,200 1,273,680 32.492 8.350 8.350 8.376 8.324 8.350 152,574 8.3480 0.00%
2002-10-29 0 32.50 32.30 32.40 32.30 32.70 118,400 3,839,640 32.429 8.350 8.299 8.324 8.299 8.401 460,835 8.3319 -0.31%
2002-10-28 0 32.60 32.50 32.60 32.50 32.70 71,200 2,317,000 32.542 8.376 8.350 8.376 8.350 8.401 277,124 8.3609 0.00%
2002-10-25 0 32.60 32.60 32.70 32.40 32.70 72,800 2,371,840 32.580 8.376 8.376 8.401 8.324 8.401 283,351 8.3707 -0.31%
2002-10-24 0 32.70 32.70 32.80 32.40 32.90 91,200 2,989,000 32.774 8.401 8.401 8.427 8.324 8.453 354,968 8.4205 0.93%
2002-10-23 0 32.40 32.30 32.40 32.30 32.80 147,600 4,800,480 32.524 8.324 8.299 8.324 8.299 8.427 574,487 8.3561 -0.92%
2002-10-22 0 32.70 32.70 32.80 32.60 33.20 87,200 2,860,320 32.802 8.401 8.401 8.427 8.376 8.530 339,399 8.4276 -1.51%
2002-10-21 0 33.20 33.10 33.30 33.10 33.50 91,600 3,052,120 33.320 8.530 8.504 8.556 8.504 8.607 356,525 8.5608 -0.90%
2002-10-18 0 33.50 33.40 33.50 32.90 33.70 173,600 5,784,320 33.320 8.607 8.581 8.607 8.453 8.658 675,684 8.5607 2.76%
2002-10-17 0 32.60 32.60 32.70 32.30 32.70 94,171 3,061,226 32.507 8.376 8.376 8.401 8.299 8.401 366,531 8.3519 0.31%
2002-10-16 0 32.50 32.30 32.60 32.50 33.60 131,200 4,336,880 33.055 8.350 8.299 8.376 8.350 8.633 510,655 8.4928 -0.61%
2002-10-15 0 32.70 32.70 32.80 31.80 32.80 216,076 6,930,312 32.073 8.401 8.401 8.427 8.170 8.427 841,009 8.2405 1.87%
2002-10-11 0 32.10 32.00 32.10 31.80 32.10 226,800 7,239,760 31.921 8.247 8.222 8.247 8.170 8.247 882,749 8.2014 1.26%
2002-10-10 0 31.70 31.60 31.70 31.50 32.70 632,000 20,053,080 31.730 8.145 8.119 8.145 8.093 8.401 2,459,864 8.1521 -3.06%
2002-10-09 0 32.70 32.50 32.90 32.60 34.50 552,554 18,414,466 33.326 8.401 8.350 8.453 8.376 8.864 2,150,645 8.5623 -5.49%
2002-10-08 0 34.60 34.60 34.80 34.50 34.90 158,800 5,503,240 34.655 8.890 8.890 8.941 8.864 8.967 618,080 8.9038 -1.14%
2002-10-07 0 35.00 35.00 35.10 35.00 35.10 72,200 2,526,780 34.997 8.992 8.992 9.018 8.992 9.018 281,016 8.9916 -1.41%
2002-10-04 0 35.50 35.40 35.80 35.40 35.60 164,800 5,851,200 35.505 9.121 9.095 9.198 9.095 9.147 641,433 9.1221 0.28%
2002-10-03 0 35.40 35.20 35.50 35.20 35.80 192,800 6,848,920 35.523 9.095 9.044 9.121 9.044 9.198 750,414 9.1269 -2.21%
2002-10-02 0 36.20 36.00 36.20 35.90 36.20 307,582 11,073,792 36.003 9.301 9.249 9.301 9.224 9.301 1,197,168 9.2500 0.56%
2002-09-30 0 36.00 36.00 36.20 35.80 36.20 57,600 2,075,160 36.027 9.249 9.249 9.301 9.198 9.301 224,190 9.2562 0.00%
2002-09-27 0 36.00 35.90 36.00 36.00 36.30 15,059 542,724 36.040 9.249 9.224 9.249 9.249 9.326 58,612 9.2595 -0.83%
2002-09-26 0 36.30 36.30 36.40 35.80 36.30 90,000 3,243,440 36.038 9.326 9.326 9.352 9.198 9.326 350,297 9.2591 1.54%
2002-09-25 0 36.20 36.10 36.20 35.90 36.20 121,993 4,386,659 35.958 9.185 9.160 9.185 9.109 9.185 480,797 9.1237 0.28%
2002-09-24 0 36.10 36.10 36.20 36.00 36.40 273,102 9,893,621 36.227 9.160 9.160 9.185 9.134 9.236 1,076,345 9.1919 -1.10%
2002-09-23 0 36.50 36.40 36.50 36.10 36.50 80,400 2,925,360 36.385 9.261 9.236 9.261 9.160 9.261 316,871 9.2320 0.00%
2002-09-20 0 36.50 36.20 36.50 36.00 37.00 157,600 5,723,920 36.319 9.261 9.185 9.261 9.134 9.388 621,130 9.2153 -0.54%
2002-09-19 0 36.70 36.70 36.80 36.70 37.10 21,200 781,600 36.868 9.312 9.312 9.337 9.312 9.413 83,553 9.3545 0.00%
2002-09-18 0 36.70 36.70 36.80 36.50 37.00 72,000 2,634,520 36.591 9.312 9.312 9.337 9.261 9.388 283,765 9.2842 0.00%
2002-09-17 0 36.70 36.80 36.90 36.50 37.00 124,000 4,546,280 36.664 9.312 9.337 9.363 9.261 9.388 488,707 9.3027 0.55%
2002-09-16 0 36.50 36.40 36.50 36.30 36.80 217,882 7,953,251 36.503 9.261 9.236 9.261 9.210 9.337 858,713 9.2618 -1.35%
2002-09-13 0 37.00 36.90 37.00 36.60 37.20 567,200 20,949,080 36.934 9.388 9.363 9.388 9.287 9.439 2,235,439 9.3714 -2.12%
2002-09-12 0 37.80 37.70 37.80 37.70 38.00 322,800 12,244,000 37.931 9.591 9.566 9.591 9.566 9.642 1,272,214 9.6242 -0.53%
2002-09-11 0 38.00 37.80 38.00 37.90 38.00 331,600 12,595,840 37.985 9.642 9.591 9.642 9.616 9.642 1,306,896 9.6380 0.00%
2002-09-10 0 38.00 37.90 38.00 37.90 38.10 19,600 744,600 37.990 9.642 9.616 9.642 9.616 9.667 77,247 9.6392 0.26%
2002-09-09 0 37.90 37.90 38.00 37.80 38.20 18,821 715,350 38.008 9.616 9.616 9.642 9.591 9.693 74,177 9.6438 -0.52%
2002-09-06 0 38.10 38.10 38.20 38.10 38.10 456,000 17,373,840 38.101 9.667 9.667 9.693 9.667 9.667 1,797,179 9.6673 -0.52%
2002-09-05 0 38.30 38.30 38.40 38.00 38.40 354,400 13,546,160 38.223 9.718 9.718 9.743 9.642 9.743 1,396,755 9.6983 0.52%
2002-09-04 0 38.10 38.10 38.20 37.70 38.20 353,200 13,451,872 38.086 9.667 9.667 9.693 9.566 9.693 1,392,026 9.6635 0.00%
2002-09-03 0 38.10 38.10 38.20 38.00 38.20 30,800 1,172,800 38.078 9.667 9.667 9.693 9.642 9.693 121,388 9.6615 0.26%
2002-09-02 0 38.00 37.80 38.10 37.80 38.20 74,800 2,843,080 38.009 9.642 9.591 9.667 9.591 9.693 294,800 9.6441 -0.26%
2002-08-30 0 38.10 38.10 38.20 38.00 38.20 45,600 1,740,360 38.166 9.667 9.667 9.693 9.642 9.693 179,718 9.6838 -0.26%
2002-08-29 0 38.20 38.10 38.30 38.00 38.20 68,552 2,607,146 38.032 9.693 9.667 9.718 9.642 9.693 270,176 9.6498 0.26%
2002-08-28 0 38.10 38.00 38.20 37.30 38.30 70,451 2,669,042 37.885 9.667 9.642 9.693 9.464 9.718 277,660 9.6126 0.79%
2002-08-27 0 37.80 37.70 38.00 37.60 38.00 61,600 2,326,080 37.761 9.591 9.566 9.642 9.540 9.642 242,777 9.5811 -1.05%
2002-08-26 0 38.20 38.20 38.30 38.00 38.20 82,400 3,134,480 38.040 9.693 9.693 9.718 9.642 9.693 324,753 9.6519 -0.52%
2002-08-23 0 38.40 38.10 38.40 37.70 38.60 309,625 11,735,363 37.902 9.743 9.667 9.743 9.566 9.794 1,220,289 9.6169 1.86%
2002-08-22 0 37.70 37.60 37.90 37.00 37.70 199,200 7,405,800 37.178 9.566 9.540 9.616 9.388 9.566 785,084 9.4331 2.17%
2002-08-21 0 36.90 36.90 37.00 36.70 37.20 39,600 1,461,400 36.904 9.363 9.363 9.388 9.312 9.439 156,071 9.3637 0.82%
2002-08-20 0 36.60 36.60 36.80 36.60 37.00 88,800 3,267,760 36.799 9.287 9.287 9.337 9.287 9.388 349,977 9.3371 0.00%
2002-08-19 0 36.60 36.60 36.70 36.50 36.70 59,707 2,183,313 36.567 9.287 9.287 9.312 9.261 9.312 235,316 9.2782 0.00%
2002-08-16 0 36.60 36.50 36.60 36.50 36.70 82,247 3,007,677 36.569 9.287 9.261 9.287 9.261 9.312 324,150 9.2786 -0.27%
2002-08-15 0 36.70 36.70 36.80 36.50 36.90 114,345 4,187,575 36.622 9.312 9.312 9.337 9.261 9.363 450,655 9.2922 -0.54%
2002-08-14 0 36.90 36.80 36.90 36.50 37.00 233,266 8,570,889 36.743 9.363 9.337 9.363 9.261 9.388 919,344 9.3228 -1.07%
2002-08-13 0 37.30 37.30 37.40 37.30 37.60 86,400 3,231,960 37.407 9.464 9.464 9.490 9.464 9.540 340,518 9.4913 -0.80%
2002-08-12 0 37.60 37.50 37.60 37.60 37.80 44,800 1,685,240 37.617 9.540 9.515 9.540 9.540 9.591 176,565 9.5446 -0.53%
2002-08-09 0 37.80 37.60 37.80 37.60 38.20 443,141 16,828,262 37.975 9.591 9.540 9.591 9.540 9.693 1,746,500 9.6354 -0.53%
2002-08-08 0 38.00 37.90 38.00 37.40 38.20 92,195 3,496,499 37.925 9.642 9.616 9.642 9.490 9.693 363,357 9.6228 1.60%
2002-08-07 0 37.40 37.30 37.50 37.20 38.00 116,000 4,343,080 37.440 9.490 9.464 9.515 9.439 9.642 457,177 9.4998 0.00%
2002-08-06 0 37.40 37.40 37.50 36.50 37.40 155,962 5,735,464 36.775 9.490 9.490 9.515 9.261 9.490 614,675 9.3309 -0.27%
2002-08-05 0 37.50 37.20 37.50 37.00 37.50 72,400 2,695,400 37.229 9.515 9.439 9.515 9.388 9.515 285,342 9.4462 -0.53%
2002-08-02 0 37.70 37.60 37.80 37.40 38.00 166,000 6,279,480 37.828 9.566 9.540 9.591 9.490 9.642 654,236 9.5982 -2.58%
2002-08-01 0 38.70 38.50 38.70 38.30 38.80 53,536 2,065,860 38.588 9.819 9.769 9.819 9.718 9.845 210,995 9.7910 0.26%
2002-07-31 0 38.60 38.60 38.90 38.50 39.00 56,460 2,191,092 38.808 9.794 9.794 9.870 9.769 9.896 222,519 9.8468 0.26%
2002-07-30 0 38.50 38.40 38.60 37.00 39.20 164,000 6,277,840 38.280 9.769 9.743 9.794 9.388 9.946 646,354 9.7127 4.05%
2002-07-29 0 37.00 37.00 37.10 36.00 37.10 122,953 4,520,628 36.767 9.388 9.388 9.413 9.134 9.413 484,580 9.3290 2.78%
2002-07-26 0 36.00 35.60 36.00 34.60 36.30 173,782 6,131,032 35.280 9.134 9.033 9.134 8.779 9.210 684,907 8.9516 -1.37%
2002-07-25 0 36.50 36.40 36.60 36.50 37.30 52,450 1,930,545 36.807 9.261 9.236 9.287 9.261 9.464 206,715 9.3392 -1.62%
2002-07-24 0 37.10 36.70 37.10 36.70 37.20 299,232 11,032,841 36.871 9.413 9.312 9.413 9.312 9.439 1,179,328 9.3552 -0.80%
2002-07-23 0 37.40 37.30 37.50 36.30 37.50 233,200 8,609,920 36.921 9.490 9.464 9.515 9.210 9.515 919,084 9.3679 1.36%
2002-07-22 0 36.90 36.80 36.90 36.70 38.00 309,606 11,465,781 37.033 9.363 9.337 9.363 9.312 9.642 1,220,214 9.3965 -4.65%
2002-07-19 0 38.70 38.40 38.70 38.40 38.80 113,525 4,384,583 38.622 9.819 9.743 9.819 9.743 9.845 447,423 9.7996 -0.77%
2002-07-18 0 39.00 38.80 39.00 38.60 39.00 190,800 7,402,880 38.799 9.896 9.845 9.896 9.794 9.896 751,978 9.8445 0.52%
2002-07-17 0 38.80 38.60 38.90 38.30 39.00 65,200 2,512,520 38.536 9.845 9.794 9.870 9.718 9.896 256,965 9.7777 -0.77%
2002-07-16 0 39.10 39.00 39.10 38.50 40.10 453,600 17,708,360 39.040 9.921 9.896 9.921 9.769 10.17 1,787,720 9.9056 -2.25%
2002-07-15 0 40.00 39.70 40.00 39.60 40.10 149,600 5,969,200 39.901 10.15 10.07 10.15 10.05 10.17 589,601 10.124 -0.50%
2002-07-12 0 40.20 40.10 40.20 39.90 40.40 171,309 6,866,331 40.082 10.20 10.17 10.20 10.12 10.25 675,160 10.170 0.00%
2002-07-11 0 40.20 40.10 40.40 39.80 41.20 252,800 10,143,640 40.125 10.20 10.17 10.25 10.10 10.45 996,331 10.181 -2.43%
2002-07-10 0 41.20 41.20 41.40 40.50 41.40 70,800 2,899,520 40.954 10.45 10.45 10.50 10.28 10.50 279,036 10.391 1.73%
2002-07-09 0 40.50 40.40 40.50 39.40 40.50 242,769 9,743,354 40.134 10.28 10.25 10.28 9.997 10.28 956,797 10.183 1.76%
2002-07-08 0 39.80 39.80 40.00 39.70 41.50 577,600 23,185,280 40.141 10.10 10.10 10.15 10.07 10.53 2,276,427 10.185 -4.10%
2002-07-05 0 41.50 41.60 41.70 41.40 42.80 248,226 10,363,636 41.751 10.53 10.56 10.58 10.50 10.86 978,304 10.593 -3.04%
2002-07-04 0 42.80 42.80 42.90 42.70 43.00 184,400 7,869,640 42.677 10.86 10.86 10.89 10.83 10.91 726,754 10.828 0.47%
2002-07-03 0 42.60 42.40 42.70 42.00 42.60 120,400 5,094,320 42.312 10.81 10.76 10.83 10.66 10.81 474,518 10.736 1.43%
2002-07-02 0 42.00 42.00 42.20 42.00 42.30 30,800 1,298,000 42.143 10.66 10.66 10.71 10.66 10.73 121,388 10.693 -0.47%
2002-06-28 0 42.20 42.20 42.30 41.90 42.40 89,416 3,768,909 42.150 10.71 10.71 10.73 10.63 10.76 352,405 10.695 -0.24%
2002-06-27 0 42.30 42.30 42.40 42.20 42.60 141,200 5,984,880 42.386 10.73 10.73 10.76 10.71 10.81 556,495 10.755 -0.24%
2002-06-26 0 42.40 42.20 42.40 41.80 42.50 202,681 8,544,982 42.160 10.76 10.71 10.76 10.61 10.78 798,803 10.697 0.00%
2002-06-25 0 42.40 42.40 42.50 41.20 42.20 82,900 3,457,030 41.701 10.76 10.76 10.78 10.45 10.71 326,724 10.581 2.91%
2002-06-24 0 41.20 41.20 41.30 41.20 41.50 72,800 3,010,760 41.357 10.45 10.45 10.48 10.45 10.53 286,918 10.493 -0.48%
2002-06-21 0 41.40 41.20 41.40 40.50 41.40 260,000 10,689,200 41.112 10.50 10.45 10.50 10.28 10.50 1,024,708 10.431 0.24%
2002-06-20 0 41.30 41.00 41.40 39.70 41.60 146,600 5,988,610 40.850 10.48 10.40 10.50 10.07 10.56 577,777 10.365 3.51%
2002-06-19 0 39.90 39.90 40.20 39.90 40.50 255,200 10,233,040 40.098 10.12 10.12 10.20 10.12 10.28 1,005,790 10.174 -0.25%
2002-06-18 0 40.00 40.00 40.20 39.50 41.50 377,400 15,261,660 40.439 10.15 10.15 10.20 10.02 10.53 1,487,402 10.261 0.00%
2002-06-17 0 40.00 39.80 40.20 39.80 42.00 331,200 13,430,920 40.552 10.15 10.10 10.20 10.10 10.66 1,305,320 10.289 -4.99%
2002-06-14 0 42.10 42.10 42.40 42.00 43.40 133,201 5,682,093 42.658 10.68 10.68 10.76 10.66 11.01 524,969 10.824 -2.77%
2002-06-13 0 43.30 43.20 43.50 43.10 43.70 125,600 5,435,080 43.273 10.99 10.96 11.04 10.94 11.09 495,013 10.980 -0.92%
2002-06-12 0 43.70 43.70 43.90 43.70 44.00 96,405 4,230,660 43.884 11.09 11.09 11.14 11.09 11.16 379,950 11.135 -0.46%
2002-06-11 0 43.90 43.90 44.00 43.70 43.90 217,025 9,510,228 43.821 11.14 11.14 11.16 11.09 11.14 855,335 11.119 0.46%
2002-06-10 0 43.70 43.60 43.80 43.40 44.30 58,400 2,549,000 43.647 11.09 11.06 11.11 11.01 11.24 230,165 11.075 -0.23%
2002-06-07 0 43.80 43.60 43.80 43.50 43.90 103,200 4,518,280 43.782 11.11 11.06 11.11 11.04 11.14 406,730 11.109 -0.23%
2002-06-06 0 43.90 43.80 43.90 43.00 44.00 108,800 4,772,680 43.867 11.14 11.11 11.14 10.91 11.16 428,801 11.130 0.92%
2002-06-05 0 43.50 43.40 43.60 43.50 44.00 192,117 8,436,868 43.915 11.04 11.01 11.06 11.04 11.16 757,168 11.143 -0.91%
2002-06-04 0 43.90 43.90 44.00 43.30 44.30 121,200 5,331,120 43.986 11.14 11.14 11.16 10.99 11.24 477,671 11.161 0.23%
2002-06-03 0 43.80 43.80 44.00 42.70 44.60 365,561 16,029,034 43.848 11.11 11.11 11.16 10.83 11.32 1,440,743 11.126 2.58%
2002-05-31 0 42.70 42.70 42.80 40.00 42.80 422,874 17,755,506 41.988 10.83 10.83 10.86 10.15 10.86 1,666,624 10.654 4.66%
2002-05-30 0 40.80 40.70 40.90 40.10 40.90 318,948 12,954,063 40.615 10.35 10.33 10.38 10.17 10.38 1,257,032 10.305 0.99%
2002-05-29 0 40.40 40.40 40.50 39.30 40.90 237,021 9,546,629 40.278 10.25 10.25 10.28 9.972 10.38 934,143 10.220 2.80%
2002-05-28 0 39.30 39.30 39.40 39.10 39.30 57,600 2,260,840 39.251 9.972 9.972 9.997 9.921 9.972 227,012 9.9591 0.51%
2002-05-27 0 39.10 39.10 39.20 39.00 39.20 37,400 1,461,280 39.072 9.921 9.921 9.946 9.896 9.946 147,400 9.9137 -0.26%
2002-05-24 0 39.20 39.00 39.20 38.90 39.20 139,700 5,455,060 39.048 9.946 9.896 9.946 9.870 9.946 550,583 9.9078 0.77%
2002-05-23 0 38.90 38.90 39.00 38.90 39.20 32,400 1,261,800 38.944 9.870 9.870 9.896 9.870 9.946 127,694 9.8814 -0.51%
2002-05-22 0 39.10 39.00 39.10 38.80 39.20 120,605 4,701,232 38.980 9.921 9.896 9.921 9.845 9.946 475,326 9.8905 0.51%
2002-05-21 0 38.90 38.90 39.00 38.80 39.20 94,100 3,660,730 38.903 9.870 9.870 9.896 9.845 9.946 370,865 9.8708 -1.02%
2002-05-17 0 39.30 39.20 39.40 39.00 39.40 164,633 6,454,400 39.205 9.972 9.946 9.997 9.896 9.997 648,849 9.9475 1.29%
2002-05-16 0 38.80 38.80 38.90 38.70 39.00 66,800 2,592,280 38.807 9.845 9.845 9.870 9.819 9.896 263,271 9.8464 -0.77%
2002-05-15 0 39.10 38.70 39.10 38.50 39.10 218,962 8,502,772 38.832 9.921 9.819 9.921 9.769 9.921 862,969 9.8529 0.51%
2002-05-14 0 38.90 38.80 38.90 38.80 39.10 67,525 2,629,793 38.945 9.870 9.845 9.870 9.845 9.921 266,128 9.8817 -0.26%
2002-05-13 0 39.00 38.90 39.00 38.90 39.20 67,924 2,649,059 39.000 9.896 9.870 9.896 9.870 9.946 267,701 9.8956 0.00%
2002-05-10 0 39.00 38.90 39.00 38.90 39.60 85,950 3,379,420 39.318 9.896 9.870 9.896 9.870 10.05 338,745 9.9763 -1.27%
2002-05-09 0 39.50 39.40 39.50 39.30 39.50 181,600 7,150,000 39.372 10.02 9.997 10.02 9.972 10.02 715,719 9.9900 0.77%
2002-05-08 0 39.20 39.20 39.30 39.20 39.50 111,600 4,388,880 39.327 9.946 9.946 9.972 9.946 10.02 439,836 9.9784 0.26%
2002-05-07 0 39.10 39.10 39.50 38.80 39.50 274,800 10,746,800 39.108 9.921 9.921 10.02 9.845 10.02 1,083,037 9.9228 -0.51%
2002-05-06 0 39.30 39.30 39.40 39.20 40.50 132,400 5,261,160 39.737 9.972 9.972 9.997 9.946 10.28 521,813 10.082 -1.26%
2002-05-03 0 39.80 39.50 39.80 39.10 40.30 460,356 18,250,259 39.644 10.10 10.02 10.10 9.921 10.23 1,814,347 10.059 2.05%
2002-05-02 0 39.00 38.90 39.10 37.90 39.00 357,254 13,795,396 38.615 9.896 9.870 9.921 9.616 9.896 1,408,003 9.7978 3.07%
2002-04-30 0 39.30 39.20 39.30 39.10 39.40 401,532 15,758,748 39.247 9.601 9.577 9.601 9.552 9.626 1,643,570 9.5881 0.77%
2002-04-29 0 39.00 39.00 39.20 38.90 39.40 327,700 12,800,796 39.063 9.528 9.528 9.577 9.503 9.626 1,341,357 9.5432 -1.02%
2002-04-26 0 39.40 39.40 39.50 38.90 39.50 194,410 7,630,830 39.251 9.626 9.626 9.650 9.503 9.650 795,768 9.5893 1.29%
2002-04-25 0 38.90 38.80 39.00 38.70 39.50 228,800 8,946,160 39.100 9.503 9.479 9.528 9.455 9.650 936,535 9.5524 -1.27%
2002-04-24 0 39.40 39.40 39.50 39.20 39.60 242,000 9,528,840 39.375 9.626 9.626 9.650 9.577 9.674 990,566 9.6196 0.51%
2002-04-23 0 39.20 39.10 39.20 39.10 39.30 124,000 4,863,280 39.220 9.577 9.552 9.577 9.552 9.601 507,563 9.5816 0.51%
2002-04-22 0 39.00 38.80 39.10 38.70 39.10 203,665 7,930,583 38.939 9.528 9.479 9.552 9.455 9.552 833,651 9.5131 0.78%
2002-04-19 0 38.70 38.50 38.80 38.00 38.70 293,070 11,251,990 38.394 9.455 9.406 9.479 9.284 9.455 1,199,608 9.3797 1.84%
2002-04-18 0 38.00 37.90 38.00 37.50 38.20 218,800 8,315,040 38.003 9.284 9.259 9.284 9.161 9.332 895,603 9.2843 1.06%
2002-04-17 0 37.60 37.60 37.80 37.20 37.70 294,108 11,029,818 37.503 9.186 9.186 9.235 9.088 9.210 1,203,857 9.1621 1.35%
2002-04-16 0 37.10 37.10 37.20 36.90 37.10 164,455 6,086,053 37.007 9.064 9.064 9.088 9.015 9.064 673,155 9.0411 0.54%
2002-04-15 0 36.90 36.80 37.00 36.80 37.00 52,341 1,928,201 36.839 9.015 8.990 9.039 8.990 9.039 214,245 9.0000 0.27%
2002-04-12 0 36.80 36.70 36.80 36.80 37.00 149,600 5,522,280 36.914 8.990 8.966 8.990 8.990 9.039 612,350 9.0182 -0.27%
2002-04-11 0 36.90 36.60 36.90 36.70 37.00 73,113 2,688,191 36.768 9.015 8.942 9.015 8.966 9.039 299,270 8.9825 0.54%
2002-04-10 0 36.70 36.60 36.80 36.20 36.90 83,924 3,069,921 36.580 8.966 8.942 8.990 8.844 9.015 343,522 8.9366 1.38%
2002-04-09 0 36.20 36.10 36.20 36.10 36.30 70,600 2,555,680 36.199 8.844 8.819 8.844 8.819 8.868 288,983 8.8437 0.00%
2002-04-08 0 36.20 36.10 36.20 36.00 36.40 145,448 5,251,934 36.109 8.844 8.819 8.844 8.795 8.893 595,355 8.8215 -0.55%
2002-04-04 0 36.40 36.40 36.50 36.40 36.80 118,000 4,316,360 36.579 8.893 8.893 8.917 8.893 8.990 483,003 8.9365 -1.09%
2002-04-03 0 36.80 36.80 36.90 36.80 37.30 106,600 3,940,380 36.964 8.990 8.990 9.015 8.990 9.113 436,340 9.0305 -0.81%
2002-04-02 0 37.10 37.00 37.10 37.00 37.60 149,002 5,542,959 37.201 9.064 9.039 9.064 9.039 9.186 609,902 9.0883 -1.07%
2002-03-28 0 37.50 37.40 37.50 37.40 37.90 183,200 6,871,040 37.506 9.161 9.137 9.161 9.137 9.259 749,883 9.1628 -0.79%
2002-03-27 0 37.80 37.60 37.80 37.50 37.80 203,200 7,645,600 37.626 9.235 9.186 9.235 9.161 9.235 831,748 9.1922 0.27%
2002-03-26 0 37.70 37.70 37.80 37.60 37.80 180,400 6,798,760 37.687 9.210 9.210 9.235 9.186 9.235 738,422 9.2071 0.00%
2002-03-25 0 37.70 37.70 37.80 37.20 38.00 223,012 8,393,009 37.635 9.210 9.210 9.235 9.088 9.284 912,843 9.1944 1.34%
2002-03-22 0 37.20 37.10 37.30 36.80 37.40 374,149 13,893,333 37.133 9.088 9.064 9.113 8.990 9.137 1,531,484 9.0718 1.36%
2002-03-21 0 36.70 36.60 36.80 36.70 36.80 168,532 6,197,352 36.773 8.966 8.942 8.990 8.966 8.990 689,843 8.9837 -0.27%
2002-03-20 0 36.80 36.70 36.90 36.50 36.90 372,200 13,655,500 36.689 8.990 8.966 9.015 8.917 9.015 1,523,507 8.9632 1.10%
2002-03-19 0 36.40 36.30 36.60 36.40 36.70 91,435 3,340,209 36.531 8.893 8.868 8.942 8.893 8.966 374,266 8.9247 -0.82%
2002-03-18 0 36.70 36.60 36.80 36.50 37.00 206,201 7,569,076 36.707 8.966 8.942 8.990 8.917 9.039 844,032 8.9678 0.00%
2002-03-15 0 36.70 36.60 36.80 36.60 37.00 117,558 4,328,364 36.819 8.966 8.942 8.990 8.942 9.039 481,194 8.9951 -0.27%
2002-03-14 0 36.80 36.80 36.90 36.40 36.90 257,228 9,442,699 36.709 8.990 8.990 9.015 8.893 9.015 1,052,898 8.9683 1.10%
2002-03-13 0 36.40 36.40 36.50 36.00 36.90 554,833 20,084,097 36.198 8.893 8.893 8.917 8.795 9.015 2,271,069 8.8435 -0.55%
2002-03-12 0 36.60 36.50 36.60 35.70 36.60 686,538 24,893,709 36.260 8.942 8.917 8.942 8.722 8.942 2,810,170 8.8584 1.39%
2002-03-11 0 36.10 36.10 36.30 35.40 36.70 177,433 6,343,137 35.749 8.819 8.819 8.868 8.648 8.966 726,277 8.7338 0.00%
2002-03-08 0 36.10 36.00 36.10 35.00 36.20 399,115 14,310,495 35.856 8.819 8.795 8.819 8.551 8.844 1,633,676 8.7597 1.69%
2002-03-07 0 35.50 35.00 35.50 33.60 35.50 228,800 7,865,720 34.378 8.673 8.551 8.673 8.209 8.673 936,535 8.3987 5.65%
2002-03-06 0 33.60 33.40 33.60 33.50 33.60 59,531 1,994,256 33.499 8.209 8.160 8.209 8.184 8.209 243,675 8.1841 0.30%
2002-03-05 0 33.50 33.50 33.60 33.50 33.60 74,193 2,491,448 33.581 8.184 8.184 8.209 8.184 8.209 303,690 8.2039 -0.59%
2002-03-04 0 33.70 33.60 33.70 33.60 33.80 96,264 3,240,751 33.665 8.233 8.209 8.233 8.209 8.258 394,032 8.2246 0.90%
2002-03-01 0 33.40 33.40 33.50 32.90 33.60 136,149 4,508,477 33.114 8.160 8.160 8.184 8.038 8.209 557,292 8.0900 1.52%
2002-02-28 0 32.90 32.80 32.90 32.60 33.00 102,556 3,366,470 32.826 8.038 8.013 8.038 7.964 8.062 419,787 8.0195 0.61%
2002-02-27 0 32.70 32.90 33.00 32.70 33.10 126,000 4,140,280 32.859 7.989 8.038 8.062 7.989 8.086 515,749 8.0277 -1.21%
2002-02-26 0 33.10 33.00 33.20 32.90 33.50 64,000 2,113,840 33.029 8.086 8.062 8.111 8.038 8.184 261,968 8.0691 0.61%
2002-02-25 0 32.90 32.90 33.00 32.90 33.20 194,000 6,394,080 32.959 8.038 8.038 8.062 8.038 8.111 794,090 8.0521 -1.20%
2002-02-22 0 33.30 33.30 33.40 33.00 33.60 42,400 1,399,440 33.006 8.135 8.135 8.160 8.062 8.209 173,554 8.0634 0.91%
2002-02-21 0 33.00 32.90 33.20 33.00 33.40 106,400 3,526,360 33.142 8.062 8.038 8.111 8.062 8.160 435,522 8.0969 -1.20%
2002-02-20 0 33.40 33.20 33.40 33.40 33.60 66,465 2,225,525 33.484 8.160 8.111 8.160 8.160 8.209 272,058 8.1803 -0.60%
2002-02-19 0 33.60 33.60 33.70 33.40 33.70 88,000 2,952,320 33.549 8.209 8.209 8.233 8.160 8.233 360,206 8.1962 0.60%
2002-02-18 0 33.40 33.40 33.50 33.20 33.50 56,271 1,878,729 33.387 8.160 8.160 8.184 8.111 8.184 230,331 8.1566 -0.30%
2002-02-15 0 33.50 33.40 33.60 33.30 33.80 64,400 2,155,640 33.473 8.184 8.160 8.209 8.135 8.258 263,605 8.1775 0.90%
2002-02-11 0 33.20 33.10 33.20 33.00 33.30 60,352 1,997,670 33.100 8.111 8.086 8.111 8.062 8.135 247,036 8.0866 0.30%
2002-02-08 0 33.10 33.10 33.40 32.90 34.00 92,000 3,050,840 33.161 8.086 8.086 8.160 8.038 8.306 376,579 8.1015 0.91%
2002-02-07 0 32.80 32.70 32.80 32.70 32.90 15,600 511,480 32.787 8.013 7.989 8.013 7.989 8.038 63,855 8.0101 0.31%
2002-02-06 0 32.70 32.60 32.70 32.70 32.70 5,600 183,120 32.700 7.989 7.964 7.989 7.989 7.989 22,922 7.9888 0.31%
2002-02-05 0 32.60 32.50 32.60 32.60 32.70 52,400 1,709,240 32.619 7.964 7.940 7.964 7.964 7.989 214,486 7.9690 -0.61%
2002-02-04 0 32.80 32.70 32.80 32.70 32.90 110,981 3,638,584 32.786 8.013 7.989 8.013 7.989 8.038 454,273 8.0097 0.61%
2002-02-01 0 32.60 32.60 32.70 32.30 32.70 100,800 3,275,760 32.498 7.964 7.964 7.989 7.891 7.989 412,599 7.9393 0.62%
2002-01-31 0 32.40 32.30 32.70 32.30 32.60 458,000 14,858,320 32.442 7.915 7.891 7.989 7.891 7.964 1,874,707 7.9257 0.00%
2002-01-30 0 32.40 32.30 32.40 32.30 32.60 136,000 4,407,560 32.409 7.915 7.891 7.915 7.891 7.964 556,682 7.9176 -0.61%
2002-01-29 0 32.60 32.60 32.90 32.60 32.90 172,205 5,647,183 32.793 7.964 7.964 8.038 7.964 8.038 704,878 8.0116 -0.61%
2002-01-28 0 32.80 32.80 32.90 32.60 32.90 94,410 3,092,730 32.759 8.013 8.013 8.038 7.964 8.038 386,443 8.0031 0.61%
2002-01-25 0 32.60 32.60 32.70 32.60 33.00 127,362 4,160,633 32.668 7.964 7.964 7.989 7.964 8.062 521,324 7.9809 -0.61%
2002-01-24 0 32.80 32.70 32.90 32.80 33.10 78,800 2,590,040 32.869 8.013 7.989 8.038 8.013 8.086 322,548 8.0299 -1.20%
2002-01-23 0 33.20 33.10 33.20 32.90 33.30 21,394 709,923 33.183 8.111 8.086 8.111 8.038 8.135 87,571 8.1068 0.00%
2002-01-22 0 33.20 33.20 33.30 33.00 33.30 27,600 915,360 33.165 8.111 8.111 8.135 8.062 8.135 112,974 8.1024 0.61%
2002-01-21 0 33.00 33.00 33.10 32.30 33.20 16,000 526,160 32.885 8.062 8.062 8.086 7.891 8.111 65,492 8.0340 0.30%
2002-01-18 0 32.90 32.80 33.00 32.90 33.20 45,737 1,508,013 32.971 8.038 8.013 8.062 8.038 8.111 187,213 8.0551 -0.60%
2002-01-17 0 33.10 33.10 33.20 33.00 33.40 85,806 2,839,776 33.095 8.086 8.086 8.111 8.062 8.160 351,225 8.0853 -1.49%
2002-01-16 0 33.60 33.40 33.60 33.40 33.60 143,162 4,787,404 33.440 8.209 8.160 8.209 8.160 8.209 585,997 8.1697 0.30%
2002-01-15 0 33.50 33.40 33.50 32.80 33.50 183,938 6,088,767 33.102 8.184 8.160 8.184 8.013 8.184 752,904 8.0870 1.52%
2002-01-14 0 33.00 32.90 33.00 32.80 33.00 31,600 1,040,200 32.918 8.062 8.038 8.062 8.013 8.062 129,347 8.0420 0.92%
2002-01-11 0 32.70 32.60 32.70 32.60 32.80 32,000 1,044,040 32.626 7.989 7.964 7.989 7.964 8.013 130,984 7.9707 -0.30%
2002-01-10 0 32.80 32.70 32.90 32.30 32.80 33,485 1,094,348 32.682 8.013 7.989 8.038 7.891 8.013 137,062 7.9843 0.31%
2002-01-09 0 32.70 32.50 32.70 32.00 32.90 78,000 2,539,560 32.558 7.989 7.940 7.989 7.818 8.038 319,273 7.9542 -0.30%
2002-01-08 0 32.80 32.80 33.00 32.80 33.10 25,864 850,219 32.873 8.013 8.013 8.062 8.013 8.086 105,868 8.0310 0.00%
2002-01-07 0 32.80 32.80 32.90 32.70 33.10 71,600 2,357,480 32.926 8.013 8.013 8.038 7.989 8.086 293,077 8.0439 0.31%
2002-01-04 0 32.70 32.70 32.80 32.70 33.00 44,881 1,472,944 32.819 7.989 7.989 8.013 7.989 8.062 183,709 8.0178 0.00%
2002-01-03 0 32.70 32.70 32.90 32.70 32.90 55,096 1,808,870 32.831 7.989 7.989 8.038 7.989 8.038 225,522 8.0208 -0.61%
2002-01-02 0 32.90 32.90 33.20 32.70 33.80 87,750 2,891,760 32.955 8.038 8.038 8.111 7.989 8.258 359,182 8.0510 -0.90%
2001-12-31 0 33.20 33.00 33.20 32.80 33.30 81,662 2,698,794 33.048 8.111 8.062 8.111 8.013 8.135 334,263 8.0739 0.00%
2001-12-28 0 33.20 32.90 33.20 32.90 33.30 67,081 2,226,057 33.185 8.111 8.038 8.111 8.038 8.135 274,579 8.1072 -0.30%
2001-12-27 0 33.30 33.20 33.40 32.80 33.60 135,513 4,498,524 33.196 8.135 8.111 8.160 8.013 8.209 554,688 8.1100 -1.19%
2001-12-24 0 33.70 33.40 33.70 32.60 33.80 231,663 7,751,645 33.461 8.233 8.160 8.233 7.964 8.258 948,254 8.1747 3.37%
2001-12-21 0 32.60 32.60 32.70 31.90 33.20 313,843 10,179,440 32.435 7.964 7.964 7.989 7.793 8.111 1,284,637 7.9240 0.93%
2001-12-20 0 32.30 32.00 32.20 31.40 32.30 218,486 6,987,722 31.982 7.891 7.818 7.867 7.671 7.891 894,317 7.8135 2.87%
2001-12-19 0 31.40 31.10 31.40 30.60 31.60 132,844 4,151,407 31.250 7.671 7.598 7.671 7.476 7.720 543,763 7.6346 2.61%
2001-12-18 0 30.60 30.50 30.70 30.60 31.30 153,601 4,766,591 31.032 7.476 7.451 7.500 7.476 7.647 628,727 7.5813 -2.24%
2001-12-17 0 31.30 31.20 31.40 30.60 31.40 127,200 3,972,280 31.229 7.647 7.622 7.671 7.476 7.671 520,661 7.6293 2.29%
2001-12-14 0 30.60 30.60 30.70 30.50 30.70 107,375 3,287,148 30.614 7.476 7.476 7.500 7.451 7.500 439,512 7.4791 0.33%
2001-12-13 0 30.50 30.40 30.60 30.30 30.50 106,160 3,230,600 30.431 7.451 7.427 7.476 7.402 7.451 434,539 7.4345 0.33%
2001-12-12 0 30.40 30.40 30.50 30.20 30.60 100,400 3,050,480 30.383 7.427 7.427 7.451 7.378 7.476 410,962 7.4228 0.66%
2001-12-11 0 30.20 30.20 30.30 30.10 30.20 26,800 809,240 30.196 7.378 7.378 7.402 7.354 7.378 109,699 7.3769 0.33%
2001-12-10 0 30.10 30.10 30.20 30.00 30.30 30,800 925,960 30.064 7.354 7.354 7.378 7.329 7.402 126,072 7.3447 0.33%
2001-12-07 0 30.00 29.95 30.00 29.90 30.10 41,358 1,240,493 29.994 7.329 7.317 7.329 7.305 7.354 169,289 7.3277 -0.66%
2001-12-06 0 30.20 30.10 30.20 30.10 30.60 105,470 3,190,113 30.247 7.378 7.354 7.378 7.354 7.476 431,715 7.3894 -0.98%
2001-12-05 0 30.50 30.50 30.60 30.20 30.70 211,801 6,449,881 30.453 7.451 7.451 7.476 7.378 7.500 866,954 7.4397 0.99%
2001-12-04 0 30.20 30.10 30.20 30.00 30.20 18,000 541,720 30.096 7.378 7.354 7.378 7.329 7.378 73,678 7.3525 0.67%
2001-12-03 0 30.00 30.00 30.10 30.00 30.10 526,413 15,792,426 30.000 7.329 7.329 7.354 7.329 7.354 2,154,739 7.3292 0.00%
2001-11-30 0 30.00 30.00 30.10 29.65 30.10 127,200 3,810,380 29.956 7.329 7.329 7.354 7.244 7.354 520,661 7.3184 0.84%
2001-11-29 0 29.75 29.75 29.80 29.55 29.80 26,800 794,640 29.651 7.268 7.268 7.280 7.219 7.280 109,699 7.2438 0.17%
2001-11-28 0 29.70 29.65 29.70 29.50 29.85 17,856 528,986 29.625 7.256 7.244 7.256 7.207 7.292 73,089 7.2376 -0.17%
2001-11-27 0 29.75 29.70 29.80 29.70 29.80 49,828 1,481,843 29.739 7.268 7.256 7.280 7.256 7.280 203,958 7.2654 0.17%
2001-11-26 0 29.70 29.55 29.70 29.25 29.70 32,281 950,365 29.440 7.256 7.219 7.256 7.146 7.256 132,134 7.1924 1.37%
2001-11-23 0 29.30 29.30 29.40 29.15 29.30 70,415 2,056,938 29.212 7.158 7.158 7.183 7.121 7.158 288,226 7.1365 0.34%
2001-11-22 0 29.20 29.10 29.20 29.00 29.20 30,555 890,183 29.134 7.134 7.109 7.134 7.085 7.134 125,069 7.1175 0.34%
2001-11-21 0 29.10 29.10 29.30 29.00 29.30 16,400 477,000 29.085 7.109 7.109 7.158 7.085 7.158 67,129 7.1057 -0.34%
2001-11-20 0 29.20 29.00 29.20 28.85 29.20 269,600 7,822,800 29.016 7.134 7.085 7.134 7.048 7.134 1,103,539 7.0888 0.69%
2001-11-19 0 29.00 28.95 29.00 28.70 29.20 285,287 8,289,276 29.056 7.085 7.073 7.085 7.012 7.134 1,167,750 7.0985 -0.68%
2001-11-16 0 29.20 29.10 29.20 29.20 29.65 313,200 9,211,800 29.412 7.134 7.109 7.134 7.134 7.244 1,282,005 7.1855 -1.68%
2001-11-15 0 29.70 29.65 29.70 29.65 29.80 48,166 1,431,187 29.714 7.256 7.244 7.256 7.244 7.280 197,155 7.2592 -0.50%
2001-11-14 0 29.85 29.80 29.95 29.80 30.00 150,680 4,503,258 29.886 7.292 7.280 7.317 7.280 7.329 616,771 7.3014 0.34%
2001-11-13 0 29.75 29.75 29.90 29.65 29.90 61,000 1,813,800 29.734 7.268 7.268 7.305 7.244 7.305 249,688 7.2643 -0.17%
2001-11-12 0 29.80 29.80 29.85 29.80 29.95 51,600 1,541,240 29.869 7.280 7.280 7.292 7.280 7.317 211,212 7.2971 -0.33%
2001-11-09 0 29.90 29.80 30.00 29.75 30.10 224,932 6,742,245 29.975 7.305 7.280 7.329 7.268 7.354 920,702 7.3229 1.01%
2001-11-08 0 29.60 29.50 29.60 29.40 29.60 256,903 7,569,778 29.466 7.231 7.207 7.231 7.183 7.231 1,051,568 7.1986 0.17%
2001-11-07 0 29.55 29.55 29.60 29.55 29.65 84,000 2,484,660 29.579 7.219 7.219 7.231 7.219 7.244 343,833 7.2264 -0.17%
2001-11-06 0 29.60 29.55 29.60 29.55 29.60 107,681 3,184,841 29.577 7.231 7.219 7.231 7.219 7.231 440,765 7.2257 -0.50%
2001-11-05 0 29.75 29.75 29.85 29.45 29.80 61,178 1,817,288 29.705 7.268 7.268 7.292 7.195 7.280 250,417 7.2571 0.17%
2001-11-02 0 29.70 29.70 29.80 29.60 29.95 41,233 1,225,254 29.715 7.256 7.256 7.280 7.231 7.317 168,777 7.2596 -0.83%
2001-11-01 0 29.95 29.90 29.95 29.60 30.10 38,250 1,145,243 29.941 7.317 7.305 7.317 7.231 7.354 156,567 7.3147 1.18%
2001-10-31 0 29.60 29.55 29.85 29.50 29.85 180,208 5,346,686 29.670 7.231 7.219 7.292 7.207 7.292 737,636 7.2484 -0.84%
2001-10-30 0 29.85 29.80 29.85 29.80 29.90 6,400 190,840 29.819 7.292 7.280 7.292 7.280 7.305 26,197 7.2849 -0.33%
2001-10-29 0 29.95 29.55 29.95 29.25 29.95 125,600 3,710,080 29.539 7.317 7.219 7.317 7.146 7.317 514,112 7.2165 0.17%
2001-10-26 0 29.90 29.80 29.95 29.80 29.95 113,600 3,387,100 29.816 7.305 7.280 7.317 7.280 7.317 464,993 7.2842 0.34%
2001-10-24 0 29.80 29.50 29.80 29.20 29.80 270,464 7,967,549 29.459 7.280 7.207 7.280 7.134 7.280 1,107,076 7.1969 -0.67%
2001-10-23 0 30.00 29.95 30.30 29.95 30.50 248,800 7,477,380 30.054 7.329 7.317 7.402 7.317 7.451 1,018,400 7.3423 -1.64%
2001-10-22 0 30.50 30.40 30.50 29.60 30.50 331,437 9,954,199 30.033 7.451 7.427 7.451 7.231 7.451 1,356,654 7.3373 0.99%
2001-10-19 0 30.20 30.00 30.20 29.45 30.30 262,178 7,862,739 29.990 7.378 7.329 7.378 7.195 7.402 1,073,159 7.3267 2.55%
2001-10-18 0 29.45 29.20 29.45 28.55 29.45 189,004 5,514,296 29.176 7.195 7.134 7.195 6.975 7.195 773,640 7.1277 0.17%
2001-10-17 0 29.40 29.35 29.45 28.50 29.50 251,059 7,346,335 29.261 7.183 7.170 7.195 6.963 7.207 1,027,647 7.1487 2.08%
2001-10-16 0 28.80 28.70 28.80 28.00 28.85 266,152 7,599,999 28.555 7.036 7.012 7.036 6.841 7.048 1,089,426 6.9762 2.86%
2001-10-15 0 28.00 27.95 28.15 27.30 28.20 178,800 4,973,500 27.816 6.841 6.828 6.877 6.670 6.889 731,873 6.7956 1.45%
2001-10-12 0 27.60 27.40 27.60 27.00 27.60 74,400 2,039,740 27.416 6.743 6.694 6.743 6.596 6.743 304,538 6.6978 0.00%
2001-10-11 0 27.60 27.50 27.60 27.20 27.65 188,795 5,201,465 27.551 6.743 6.718 6.743 6.645 6.755 772,785 6.7308 1.66%
2001-10-10 0 27.15 27.00 27.15 26.80 27.20 198,546 5,370,357 27.048 6.633 6.596 6.633 6.547 6.645 812,698 6.6081 0.18%
2001-10-09 0 27.10 27.10 27.15 26.60 27.10 223,803 6,028,531 26.937 6.621 6.621 6.633 6.499 6.621 916,081 6.5808 2.26%
2001-10-08 0 26.50 26.40 26.50 26.30 26.50 41,200 1,089,400 26.442 6.474 6.450 6.474 6.425 6.474 168,642 6.4598 0.19%
2001-10-05 0 26.45 26.55 26.60 26.30 26.55 122,000 3,230,660 26.481 6.462 6.486 6.499 6.425 6.486 499,376 6.4694 0.19%
2001-10-04 0 26.40 26.40 26.45 26.20 26.55 246,901 6,493,454 26.300 6.450 6.450 6.462 6.401 6.486 1,010,627 6.4252 0.19%
2001-10-03 0 26.35 26.35 26.45 26.20 26.45 83,045 2,190,807 26.381 6.437 6.437 6.462 6.401 6.462 339,924 6.4450 1.15%
2001-09-28 0 26.05 26.10 26.20 26.00 26.20 50,832 1,324,366 26.054 6.364 6.376 6.401 6.352 6.401 208,068 6.3651 -0.38%
2001-09-27 0 26.15 26.10 26.15 25.90 26.40 143,904 3,752,263 26.075 6.389 6.376 6.389 6.327 6.450 589,035 6.3702 0.58%
2001-09-26 0 26.40 26.40 26.45 26.30 26.45 148,744 3,923,827 26.380 6.352 6.352 6.364 6.328 6.364 618,213 6.3470 0.38%
2001-09-25 0 26.30 26.25 26.30 26.20 26.40 137,189 3,602,974 26.263 6.328 6.316 6.328 6.304 6.352 570,188 6.3189 0.57%
2001-09-24 0 26.15 26.15 26.20 26.15 26.65 167,200 4,389,720 26.254 6.292 6.292 6.304 6.292 6.412 694,920 6.3169 -2.06%
2001-09-21 0 26.70 26.65 26.75 26.00 26.75 520,161 13,630,616 26.205 6.424 6.412 6.436 6.256 6.436 2,161,904 6.3049 1.91%
2001-09-20 0 26.20 26.20 26.30 26.00 26.30 1,796,027 46,737,463 26.023 6.304 6.304 6.328 6.256 6.328 7,464,684 6.2611 -0.38%
2001-09-19 0 26.30 26.30 26.35 25.90 26.35 267,793 6,997,862 26.132 6.328 6.328 6.340 6.232 6.340 1,113,007 6.2873 1.54%
2001-09-18 0 25.90 25.80 25.90 25.60 26.00 225,460 5,821,913 25.822 6.232 6.208 6.232 6.159 6.256 937,061 6.2129 1.17%
2001-09-17 0 25.60 25.55 25.60 25.50 26.40 205,018 5,250,940 25.612 6.159 6.147 6.159 6.135 6.352 852,100 6.1624 -2.85%
2001-09-14 0 26.35 26.25 26.45 25.30 26.40 972,081 25,367,766 26.096 6.340 6.316 6.364 6.087 6.352 4,040,183 6.2789 4.56%
2001-09-13 0 25.20 25.10 25.20 24.50 25.20 78,940 1,980,510 25.089 6.063 6.039 6.063 5.895 6.063 328,092 6.0364 2.23%
2001-09-12 0 24.65 24.55 24.65 23.90 25.40 209,145 5,088,428 24.330 5.931 5.907 5.931 5.750 6.111 869,253 5.8538 -3.14%
2001-09-11 0 25.45 25.45 25.50 25.40 25.60 135,232 3,446,850 25.488 6.123 6.123 6.135 6.111 6.159 562,054 6.1326 0.20%
2001-09-10 0 25.40 25.35 25.40 24.90 25.50 141,664 3,566,686 25.177 6.111 6.099 6.111 5.991 6.135 588,787 6.0577 1.20%
2001-09-07 0 25.10 25.10 25.25 24.80 25.10 78,000 1,944,440 24.929 6.039 6.039 6.075 5.967 6.039 324,185 5.9979 0.00%
2001-09-06 0 25.10 25.10 25.20 25.05 25.10 6,800 170,480 25.071 6.039 6.039 6.063 6.027 6.039 28,262 6.0321 -0.40%
2001-09-05 0 25.20 25.15 25.25 25.05 25.35 43,864 1,104,600 25.182 6.063 6.051 6.075 6.027 6.099 182,308 6.0590 -0.59%
2001-09-04 0 25.35 25.20 25.40 24.90 25.40 75,540 1,892,834 25.057 6.099 6.063 6.111 5.991 6.111 313,961 6.0289 1.81%
2001-09-03 0 24.90 24.85 24.95 24.70 25.00 63,553 1,585,579 24.949 5.991 5.979 6.003 5.943 6.015 264,140 6.0028 0.20%
2001-08-31 0 24.85 24.85 24.90 24.80 25.00 37,600 935,480 24.880 5.979 5.979 5.991 5.967 6.015 156,274 5.9862 -0.60%
2001-08-30 0 25.00 24.95 25.00 24.90 25.20 42,708 1,066,709 24.977 6.015 6.003 6.015 5.991 6.063 177,504 6.0095 0.20%
2001-08-29 0 24.95 24.90 24.95 24.80 24.95 61,016 1,521,594 24.938 6.003 5.991 6.003 5.967 6.003 253,596 6.0001 -0.20%
2001-08-28 0 25.00 24.90 25.00 24.65 25.00 288,788 7,211,904 24.973 6.015 5.991 6.015 5.931 6.015 1,200,267 6.0086 1.21%
2001-08-27 0 24.70 24.70 24.80 24.40 24.75 51,532 1,269,073 24.627 5.943 5.943 5.967 5.871 5.955 214,178 5.9253 1.86%
2001-08-24 0 24.25 24.25 24.50 24.20 24.50 52,378 1,275,984 24.361 5.835 5.835 5.895 5.823 5.895 217,695 5.8614 -1.02%
2001-08-23 0 24.50 24.40 24.50 24.50 24.50 4,800 117,600 24.500 5.895 5.871 5.895 5.895 5.895 19,950 5.8948 0.62%
2001-08-22 0 24.35 24.30 24.50 24.30 24.50 165,696 4,047,498 24.427 5.859 5.847 5.895 5.847 5.895 688,669 5.8773 -1.02%
2001-08-21 0 24.60 24.50 24.60 24.35 24.60 70,800 1,733,600 24.486 5.919 5.895 5.919 5.859 5.919 294,260 5.8914 0.00%
2001-08-20 0 24.60 24.55 24.65 24.55 24.70 87,600 2,156,600 24.619 5.919 5.907 5.931 5.907 5.943 364,085 5.9233 -0.20%
2001-08-17 0 24.65 24.65 24.75 24.50 24.85 148,800 3,667,880 24.650 5.931 5.931 5.955 5.895 5.979 618,446 5.9308 0.00%
2001-08-16 0 24.65 24.50 24.70 23.90 24.70 167,858 4,089,985 24.366 5.931 5.895 5.943 5.750 5.943 697,655 5.8625 3.57%
2001-08-15 0 23.80 23.75 23.90 23.80 24.00 73,556 1,756,586 23.881 5.726 5.714 5.750 5.726 5.774 305,715 5.7458 -0.83%
2001-08-14 0 24.00 23.90 24.00 23.65 24.50 122,800 2,951,320 24.034 5.774 5.750 5.774 5.690 5.895 510,384 5.7825 1.69%
2001-08-13 0 23.60 23.45 23.60 23.20 23.60 206,159 4,827,977 23.419 5.678 5.642 5.678 5.582 5.678 856,842 5.6346 1.94%
2001-08-10 0 23.15 23.10 23.40 23.10 24.00 445,250 10,456,895 23.485 5.570 5.558 5.630 5.558 5.774 1,850,557 5.6507 -3.54%
2001-08-09 0 24.00 24.00 24.10 24.00 24.60 154,389 3,753,168 24.310 5.774 5.774 5.799 5.774 5.919 641,675 5.8490 -2.64%
2001-08-08 0 24.65 24.65 24.85 24.55 24.70 112,032 2,755,899 24.599 5.931 5.931 5.979 5.907 5.943 465,630 5.9186 0.20%
2001-08-07 0 24.60 24.60 24.65 24.60 24.75 189,200 4,666,060 24.662 5.919 5.919 5.931 5.919 5.955 786,357 5.9338 -0.81%
2001-08-06 0 24.80 24.80 24.85 24.80 24.95 26,367 655,552 24.863 5.967 5.967 5.979 5.967 6.003 109,587 5.9820 -0.60%
2001-08-03 0 24.95 24.95 25.00 24.95 25.00 53,200 1,328,720 24.976 6.003 6.003 6.015 6.003 6.015 221,111 6.0093 -0.20%
2001-08-02 0 25.00 24.95 25.00 24.95 25.00 151,374 3,783,006 24.991 6.015 6.003 6.015 6.003 6.015 629,144 6.0129 0.00%
2001-08-01 0 25.00 24.95 25.00 24.90 25.00 159,919 3,989,979 24.950 6.015 6.003 6.015 5.991 6.015 664,659 6.0031 0.20%
2001-07-31 0 24.95 24.95 25.00 24.95 25.00 80,400 2,009,980 25.000 6.003 6.003 6.015 6.003 6.015 334,160 6.0150 -0.40%
2001-07-30 0 25.05 25.00 25.05 25.00 25.05 42,140 1,054,732 25.029 6.027 6.015 6.027 6.015 6.027 175,143 6.0221 0.00%
2001-07-27 0 25.05 25.00 25.05 25.00 25.10 68,000 1,702,060 25.030 6.027 6.015 6.027 6.015 6.039 282,623 6.0224 0.20%
2001-07-26 0 25.00 25.00 25.10 25.00 25.20 58,724 1,474,860 25.115 6.015 6.015 6.039 6.015 6.063 244,070 6.0428 -0.99%
2001-07-24 0 25.25 25.25 25.30 25.20 25.25 43,729 1,102,761 25.218 6.075 6.075 6.087 6.063 6.075 181,747 6.0675 0.00%
2001-07-23 0 25.25 25.20 25.25 25.15 25.25 27,200 685,020 25.185 6.075 6.063 6.075 6.051 6.075 113,049 6.0595 0.20%
2001-07-20 0 25.20 25.20 25.30 25.20 25.30 25,543 643,935 25.210 6.063 6.063 6.087 6.063 6.087 106,162 6.0656 0.00%
2001-07-19 0 25.20 25.20 25.25 25.15 25.30 114,675 2,890,015 25.202 6.063 6.063 6.075 6.051 6.087 476,615 6.0636 -0.40%
2001-07-18 0 25.30 25.20 25.35 25.10 25.30 96,366 2,425,300 25.168 6.087 6.063 6.099 6.039 6.087 400,518 6.0554 0.80%
2001-07-17 0 25.10 25.10 25.20 25.10 25.35 48,097 1,210,475 25.167 6.039 6.039 6.063 6.039 6.099 199,902 6.0554 -0.99%
2001-07-16 0 25.35 25.35 25.40 25.00 25.35 114,453 2,875,189 25.121 6.099 6.099 6.111 6.015 6.099 475,692 6.0442 1.40%
2001-07-13 0 25.00 25.00 25.10 24.85 25.20 154,538 3,858,799 24.970 6.015 6.015 6.039 5.979 6.063 642,294 6.0078 1.21%
2001-07-12 0 24.70 24.70 24.75 24.60 24.75 128,306 3,169,867 24.706 5.943 5.943 5.955 5.919 5.955 533,268 5.9442 0.20%
2001-07-11 0 24.65 24.65 24.70 24.65 24.90 196,539 4,859,480 24.725 5.931 5.931 5.943 5.931 5.991 816,859 5.9490 -1.20%
2001-07-10 0 24.95 24.90 24.95 24.80 25.00 59,793 1,490,088 24.921 6.003 5.991 6.003 5.967 6.015 248,513 5.9960 0.20%
2001-07-09 0 24.90 24.85 24.95 24.75 25.00 187,986 4,679,207 24.891 5.991 5.979 6.003 5.955 6.015 781,311 5.9889 -1.19%
2001-07-05 0 25.20 25.15 25.20 25.20 25.30 61,675 1,557,481 25.253 6.063 6.051 6.063 6.063 6.087 256,335 6.0760 0.00%
2001-07-04 0 25.20 25.10 25.35 25.15 25.50 68,857 1,746,073 25.358 6.063 6.039 6.099 6.051 6.135 286,185 6.1012 -1.18%
2001-07-03 0 25.50 25.50 25.60 25.50 25.75 51,016 1,307,106 25.621 6.135 6.135 6.159 6.135 6.196 212,034 6.1646 -0.78%
2001-06-29 0 25.70 25.60 25.70 25.45 25.75 189,037 4,843,450 25.622 6.184 6.159 6.184 6.123 6.196 785,679 6.1647 1.18%
2001-06-28 0 25.40 25.35 25.40 25.30 26.20 360,400 9,173,700 25.454 6.111 6.099 6.111 6.087 6.304 1,497,902 6.1244 -3.05%
2001-06-27 0 26.20 26.15 26.20 25.60 26.30 488,506 12,661,500 25.919 6.304 6.292 6.304 6.159 6.328 2,030,339 6.2362 2.34%
2001-06-26 0 25.60 25.55 25.65 25.40 26.00 469,900 12,114,549 25.781 6.159 6.147 6.171 6.111 6.256 1,953,008 6.2030 0.20%
2001-06-22 0 25.55 25.50 25.55 25.50 25.75 135,382 3,473,652 25.658 6.147 6.135 6.147 6.135 6.196 562,677 6.1734 -0.39%
2001-06-21 0 25.65 25.55 25.65 25.50 25.80 133,746 3,429,731 25.644 6.171 6.147 6.171 6.135 6.208 555,878 6.1699 -0.39%
2001-06-20 0 25.75 25.75 25.85 25.50 26.75 183,942 4,743,992 25.791 6.196 6.196 6.220 6.135 6.436 764,503 6.2053 -2.46%
2001-06-19 0 26.40 26.20 26.25 24.75 26.45 150,501 3,850,734 25.586 6.352 6.304 6.316 5.955 6.364 625,515 6.1561 6.67%
2001-06-18 0 24.75 24.75 25.00 24.70 24.80 239,951 5,942,637 24.766 5.955 5.955 6.015 5.943 5.967 997,289 5.9588 -0.20%
2001-06-15 0 24.80 24.75 24.90 24.50 25.00 409,200 10,077,700 24.628 5.967 5.955 5.991 5.895 6.015 1,700,725 5.9255 -0.60%
2001-06-14 0 24.95 24.95 25.35 24.95 25.70 236,000 5,954,300 25.230 6.003 6.003 6.099 6.003 6.184 980,868 6.0704 -2.92%
2001-06-13 0 25.70 25.65 25.70 25.60 25.80 241,600 6,208,620 25.698 6.184 6.171 6.184 6.159 6.208 1,004,143 6.1830 -0.77%
2001-06-12 0 25.90 25.80 25.95 25.40 25.95 144,400 3,705,840 25.664 6.232 6.208 6.244 6.111 6.244 600,158 6.1748 -0.38%
2001-06-11 0 26.00 25.95 26.00 25.85 26.80 273,600 7,170,120 26.207 6.256 6.244 6.256 6.220 6.448 1,137,142 6.3054 -4.06%
2001-06-08 0 27.10 27.00 27.10 26.90 27.20 268,423 7,249,901 27.009 6.520 6.496 6.520 6.472 6.544 1,115,625 6.4985 0.00%
2001-06-07 0 27.10 27.05 27.10 26.80 27.20 729,733 18,687,844 25.609 6.520 6.508 6.520 6.448 6.544 3,032,931 6.1616 0.74%
2001-06-06 0 26.90 26.90 27.00 26.50 27.10 343,631 9,255,847 26.935 6.472 6.472 6.496 6.376 6.520 1,428,206 6.4807 1.13%
2001-06-05 0 26.60 26.55 26.65 26.50 26.65 224,887 5,970,851 26.550 6.400 6.388 6.412 6.376 6.412 934,680 6.3881 1.14%
2001-06-04 0 26.30 26.15 26.40 25.80 26.30 220,869 5,756,193 26.062 6.328 6.292 6.352 6.208 6.328 917,980 6.2705 1.94%
2001-06-01 0 25.80 25.50 25.80 25.35 25.90 208,000 5,336,640 25.657 6.208 6.135 6.208 6.099 6.232 864,494 6.1731 1.57%
2001-05-31 0 25.40 25.35 25.40 25.00 25.50 268,111 6,781,275 25.293 6.111 6.099 6.111 6.015 6.135 1,114,328 6.0855 0.79%
2001-05-30 0 25.20 25.15 25.30 25.05 25.30 383,203 9,639,618 25.155 6.063 6.051 6.087 6.027 6.087 1,592,676 6.0525 0.80%
2001-05-29 0 25.00 25.00 25.10 24.90 25.15 470,000 11,772,980 25.049 6.015 6.015 6.039 5.991 6.051 1,953,424 6.0268 0.60%
2001-05-28 0 24.85 24.85 24.90 24.20 24.95 263,050 6,498,760 24.705 5.979 5.979 5.991 5.823 6.003 1,093,294 5.9442 2.69%
2001-05-25 0 24.20 24.20 24.25 23.60 24.30 310,947 7,466,380 24.012 5.823 5.823 5.835 5.678 5.847 1,292,364 5.7773 1.68%
2001-05-24 0 23.80 23.75 23.85 23.60 24.10 486,000 11,538,260 23.741 5.726 5.714 5.738 5.678 5.799 2,019,923 5.7122 -1.65%
2001-05-23 0 24.20 24.05 24.30 24.20 24.50 141,585 3,448,659 24.358 5.823 5.787 5.847 5.823 5.895 588,458 5.8605 -0.62%
2001-05-22 0 24.35 24.35 24.40 24.35 24.60 152,800 3,736,760 24.455 5.859 5.859 5.871 5.859 5.919 635,070 5.8840 -1.02%
2001-05-21 0 24.60 24.60 24.65 24.60 24.70 170,418 4,196,466 24.625 5.919 5.919 5.931 5.919 5.943 708,295 5.9247 0.00%
2001-05-18 0 24.60 24.60 24.70 24.40 24.70 73,600 1,810,640 24.601 5.919 5.919 5.943 5.871 5.943 305,898 5.9191 0.00%
2001-05-17 0 24.60 24.60 24.65 24.20 24.90 159,200 3,909,560 24.558 5.919 5.919 5.931 5.823 5.991 661,670 5.9086 0.20%
2001-05-16 0 24.55 24.50 24.55 23.80 24.60 450,000 10,954,100 24.342 5.907 5.895 5.907 5.726 5.919 1,870,299 5.8569 3.15%
2001-05-15 0 23.80 23.70 23.90 23.00 24.00 300,400 7,128,520 23.730 5.726 5.702 5.750 5.534 5.774 1,248,529 5.7095 -1.45%
2001-05-14 0 24.15 24.15 24.30 24.15 24.70 182,937 4,447,234 24.310 5.811 5.811 5.847 5.811 5.943 760,326 5.8491 -2.42%
2001-05-11 0 24.75 24.75 24.85 24.75 25.00 105,143 2,612,829 24.850 5.955 5.955 5.979 5.955 6.015 436,997 5.9790 -1.00%
2001-05-10 0 25.00 24.95 25.00 24.60 25.00 95,800 2,377,860 24.821 6.015 6.003 6.015 5.919 6.015 398,166 5.9720 0.81%
2001-05-09 0 24.80 24.80 24.90 24.60 25.20 94,400 2,343,520 24.825 5.967 5.967 5.991 5.919 6.063 392,347 5.9731 -0.80%
2001-05-08 0 25.00 24.90 25.10 24.80 25.50 247,755 6,245,784 25.210 6.015 5.991 6.039 5.967 6.135 1,029,724 6.0655 -0.79%
2001-05-07 0 25.20 25.20 25.30 24.20 25.35 391,578 9,760,492 24.926 6.063 6.063 6.087 5.823 6.099 1,627,484 5.9973 4.56%
2001-05-04 0 24.10 23.90 24.10 23.60 24.20 196,990 4,702,390 23.871 5.799 5.750 5.799 5.678 5.823 818,734 5.7435 0.84%
2001-05-03 0 23.90 23.80 23.90 23.60 24.00 227,028 5,391,855 23.750 5.750 5.726 5.750 5.678 5.774 943,578 5.7143 -1.44%
2001-05-02 0 25.50 25.50 25.55 24.95 25.80 426,000 10,853,380 25.477 5.835 5.835 5.846 5.709 5.903 1,861,815 5.8295 -0.20%
2001-04-27 0 25.55 25.45 25.55 25.15 25.55 361,625 9,167,473 25.351 5.846 5.823 5.846 5.755 5.846 1,580,467 5.8005 0.20%
2001-04-26 0 25.50 25.40 25.55 25.10 25.60 466,525 11,766,710 25.222 5.835 5.812 5.846 5.743 5.858 2,038,928 5.7710 2.20%
2001-04-25 0 24.95 24.95 25.00 24.10 25.30 464,000 11,577,440 24.951 5.709 5.709 5.720 5.514 5.789 2,027,893 5.7091 3.53%
2001-04-24 0 24.10 23.80 24.20 23.20 24.10 324,225 7,601,920 23.446 5.514 5.446 5.537 5.308 5.514 1,417,012 5.3648 4.33%
2001-04-23 0 23.10 23.05 23.10 22.90 23.20 213,200 4,918,300 23.069 5.285 5.274 5.285 5.240 5.308 931,782 5.2784 1.32%
2001-04-20 0 22.80 22.80 22.90 22.70 22.80 162,800 3,705,340 22.760 5.217 5.217 5.240 5.194 5.217 711,511 5.2077 -0.22%
2001-04-19 0 22.85 22.80 22.85 22.70 23.00 158,050 3,604,440 22.806 5.228 5.217 5.228 5.194 5.263 690,751 5.2181 0.66%
2001-04-18 0 22.70 22.50 22.70 22.40 22.70 199,600 4,511,240 22.601 5.194 5.148 5.194 5.125 5.194 872,344 5.1714 0.67%
2001-04-17 0 22.55 22.35 22.55 22.10 22.60 201,400 4,520,710 22.446 5.160 5.114 5.160 5.057 5.171 880,210 5.1359 2.04%
2001-04-12 0 22.10 22.00 22.15 21.95 22.10 181,600 3,998,220 22.017 5.057 5.034 5.068 5.022 5.057 793,675 5.0376 1.14%
2001-04-11 0 21.85 21.80 21.90 21.70 22.00 33,200 723,260 21.785 4.999 4.988 5.011 4.965 5.034 145,099 4.9846 0.46%
2001-04-10 0 21.75 21.75 21.85 21.50 22.05 35,200 764,220 21.711 4.977 4.977 4.999 4.919 5.045 153,840 4.9676 -1.36%
2001-04-09 0 22.05 21.90 22.05 21.85 22.10 122,241 2,683,226 21.950 5.045 5.011 5.045 4.999 5.057 534,249 5.0224 0.00%
2001-04-06 0 22.05 21.95 22.00 21.90 22.10 203,125 4,466,185 21.987 5.045 5.022 5.034 5.011 5.057 887,749 5.0309 0.92%
2001-04-04 0 21.85 21.80 21.85 21.60 21.90 61,200 1,330,080 21.733 4.999 4.988 4.999 4.942 5.011 267,472 4.9728 -0.68%
2001-04-03 0 22.00 21.95 22.00 21.85 22.05 175,283 3,848,165 21.954 5.034 5.022 5.034 4.999 5.045 766,067 5.0233 0.46%
2001-04-02 0 21.90 21.90 22.00 21.85 22.10 136,100 2,994,840 22.005 5.011 5.011 5.034 4.999 5.057 594,819 5.0349 0.23%
2001-03-30 0 21.85 21.80 21.90 21.75 21.95 172,000 3,760,060 21.861 4.999 4.988 5.011 4.977 5.022 751,719 5.0019 0.92%
2001-03-29 0 21.65 21.65 21.70 21.50 21.75 223,000 4,822,900 21.627 4.954 4.954 4.965 4.919 4.977 974,612 4.9485 0.46%
2001-03-28 0 21.55 21.55 21.65 21.40 21.80 376,800 8,122,520 21.557 4.931 4.931 4.954 4.897 4.988 1,646,789 4.9323 1.65%
2001-03-27 0 21.20 21.10 21.20 21.20 21.40 157,262 3,340,242 21.240 4.851 4.828 4.851 4.851 4.897 687,307 4.8599 -0.24%
2001-03-26 0 21.25 21.25 21.35 21.25 21.40 192,000 4,093,460 21.320 4.862 4.862 4.885 4.862 4.897 839,128 4.8782 0.95%
2001-03-23 0 21.05 20.95 21.25 20.80 21.40 334,000 7,040,540 21.079 4.816 4.794 4.862 4.759 4.897 1,459,733 4.8232 -1.17%
2001-03-22 0 21.30 21.20 21.30 21.30 21.60 160,000 3,429,720 21.436 4.874 4.851 4.874 4.874 4.942 699,273 4.9047 -0.93%
2001-03-21 0 21.50 21.45 21.60 21.25 21.50 155,600 3,330,360 21.403 4.919 4.908 4.942 4.862 4.919 680,043 4.8973 0.00%
2001-03-20 0 21.50 21.50 21.60 21.50 21.70 87,600 1,890,300 21.579 4.919 4.919 4.942 4.919 4.965 382,852 4.9374 -0.46%
2001-03-19 0 21.60 21.55 21.65 21.50 21.75 162,978 3,520,634 21.602 4.942 4.931 4.954 4.919 4.977 712,289 4.9427 0.47%
2001-03-16 0 21.50 21.45 21.50 21.10 21.80 225,600 4,821,660 21.373 4.919 4.908 4.919 4.828 4.988 985,975 4.8902 3.12%
2001-03-15 0 20.85 20.65 20.85 20.00 21.00 128,400 2,617,360 20.384 4.771 4.725 4.771 4.576 4.805 561,167 4.6641 0.97%
2001-03-14 0 20.65 20.60 20.75 20.60 21.40 79,600 1,659,300 20.845 4.725 4.713 4.748 4.713 4.897 347,889 4.7696 -0.72%
2001-03-13 0 20.80 20.80 20.85 20.40 21.10 153,022 3,195,611 20.883 4.759 4.759 4.771 4.668 4.828 668,776 4.7783 -3.70%
2001-03-12 0 21.60 21.50 21.60 21.40 21.80 46,000 987,440 21.466 4.942 4.919 4.942 4.897 4.988 201,041 4.9116 -1.82%
2001-03-09 0 22.00 21.95 22.00 21.85 22.10 89,323 1,961,197 21.956 5.034 5.022 5.034 4.999 5.057 390,382 5.0238 0.46%
2001-03-08 0 21.90 21.85 22.00 21.85 22.10 79,000 1,737,220 21.990 5.011 4.999 5.034 4.999 5.057 345,266 5.0315 -0.90%
2001-03-07 0 22.10 22.00 22.10 21.65 22.20 259,332 5,691,651 21.947 5.057 5.034 5.057 4.954 5.080 1,133,400 5.0218 2.08%
2001-03-06 0 21.65 21.60 21.65 21.50 21.70 136,247 2,938,981 21.571 4.954 4.942 4.954 4.919 4.965 595,462 4.9356 0.23%
2001-03-05 0 21.60 21.40 21.70 20.90 21.60 182,662 3,862,470 21.145 4.942 4.897 4.965 4.782 4.942 798,317 4.8383 3.60%
2001-03-02 0 20.85 20.85 20.90 20.80 21.05 191,200 3,990,020 20.868 4.771 4.771 4.782 4.759 4.816 835,632 4.7749 -1.65%
2001-03-01 0 21.20 21.20 21.25 21.15 21.35 135,200 2,871,620 21.240 4.851 4.851 4.862 4.839 4.885 590,886 4.8599 -0.93%
2001-02-28 0 21.40 21.40 21.60 21.30 21.55 154,000 3,301,540 21.439 4.897 4.897 4.942 4.874 4.931 673,051 4.9053 -1.38%
2001-02-27 0 21.70 21.65 21.70 21.60 21.70 151,737 3,285,012 21.649 4.965 4.954 4.965 4.942 4.965 663,160 4.9536 0.23%
2001-02-26 0 21.65 21.60 21.65 21.55 21.65 123,636 2,672,393 21.615 4.954 4.942 4.954 4.931 4.954 540,346 4.9457 0.46%
2001-02-23 0 21.55 21.55 21.60 21.50 21.65 148,400 3,202,580 21.581 4.931 4.931 4.942 4.919 4.954 648,576 4.9379 0.47%
2001-02-22 0 21.45 21.35 21.45 21.35 21.60 151,200 3,239,300 21.424 4.908 4.885 4.908 4.885 4.942 660,813 4.9020 -0.69%
2001-02-21 0 21.60 21.50 21.60 20.60 21.65 472,000 10,075,960 21.347 4.942 4.919 4.942 4.713 4.954 2,062,856 4.8845 4.35%
2001-02-20 0 20.70 20.70 20.80 20.50 20.70 198,360 4,083,888 20.588 4.736 4.736 4.759 4.691 4.736 866,924 4.7108 0.73%
2001-02-19 0 20.55 20.50 20.55 20.30 20.55 57,300 1,170,720 20.431 4.702 4.691 4.702 4.645 4.702 250,427 4.6749 0.00%
2001-02-16 0 20.55 20.55 20.60 20.55 20.70 215,600 4,437,420 20.582 4.702 4.702 4.713 4.702 4.736 942,271 4.7093 0.24%
2001-02-15 0 20.50 20.50 20.55 20.45 20.50 158,420 3,245,310 20.485 4.691 4.691 4.702 4.679 4.691 692,368 4.6873 0.00%
2001-02-14 0 20.50 20.50 20.55 20.40 20.65 237,028 4,857,280 20.492 4.691 4.691 4.702 4.668 4.725 1,035,921 4.6889 -0.73%
2001-02-13 0 20.65 20.65 20.70 20.45 20.75 148,588 3,057,314 20.576 4.725 4.725 4.736 4.679 4.748 649,398 4.7079 -0.48%
2001-02-12 0 20.75 20.50 20.75 20.10 21.00 352,943 7,219,131 20.454 4.748 4.691 4.748 4.599 4.805 1,542,523 4.6801 0.97%
2001-02-09 0 20.55 20.60 20.70 20.20 20.80 725,525 14,832,565 20.444 4.702 4.713 4.736 4.622 4.759 3,170,877 4.6777 4.05%
2001-02-08 0 19.75 19.75 19.90 19.20 19.80 437,968 8,525,638 19.466 4.519 4.519 4.553 4.393 4.530 1,914,121 4.4541 2.86%
2001-02-07 0 19.20 19.15 19.30 19.05 19.20 375,400 7,171,210 19.103 4.393 4.382 4.416 4.359 4.393 1,640,670 4.3709 0.52%
2001-02-06 0 19.10 19.05 19.10 19.00 19.10 214,800 4,100,560 19.090 4.370 4.359 4.370 4.347 4.370 938,774 4.3680 0.26%
2001-02-05 0 19.05 19.00 19.05 19.00 19.10 226,400 4,312,200 19.047 4.359 4.347 4.359 4.347 4.370 989,472 4.3581 -0.26%
2001-02-02 0 19.10 19.05 19.10 19.05 19.20 317,200 6,058,420 19.100 4.370 4.359 4.370 4.359 4.393 1,386,309 4.3702 0.53%
2001-02-01 0 19.00 19.00 19.05 18.80 19.10 792,593 15,049,199 18.987 4.347 4.347 4.359 4.302 4.370 3,463,995 4.3445 1.33%
2001-01-31 0 18.75 18.70 18.75 18.65 18.75 358,800 6,713,800 18.712 4.290 4.279 4.290 4.267 4.290 1,568,121 4.2814 0.81%
2001-01-30 0 18.60 18.55 18.60 18.40 18.60 266,608 4,942,255 18.538 4.256 4.244 4.256 4.210 4.256 1,165,199 4.2416 0.54%
2001-01-29 0 18.50 18.45 18.50 18.40 18.50 108,000 1,995,040 18.473 4.233 4.222 4.233 4.210 4.233 472,010 4.2267 0.82%
2001-01-23 0 18.35 18.30 18.40 18.30 18.35 4,000 73,380 18.345 4.199 4.187 4.210 4.187 4.199 17,482 4.1975 0.27%
2001-01-22 0 18.30 18.25 18.30 18.25 18.30 139,200 2,547,220 18.299 4.187 4.176 4.187 4.176 4.187 608,368 4.1870 0.00%
2001-01-19 0 18.30 18.25 18.30 18.20 18.35 195,600 3,578,598 18.295 4.187 4.176 4.187 4.164 4.199 854,862 4.1862 0.00%
2001-01-18 0 18.30 18.20 18.30 18.15 18.30 57,400 1,046,640 18.234 4.187 4.164 4.187 4.153 4.187 250,864 4.1721 0.83%
2001-01-17 0 18.15 18.15 18.20 18.10 18.15 31,600 573,460 18.147 4.153 4.153 4.164 4.141 4.153 138,106 4.1523 0.00%
2001-01-16 0 18.15 18.10 18.15 18.10 18.20 67,388 1,222,831 18.146 4.153 4.141 4.153 4.141 4.164 294,516 4.1520 0.00%
2001-01-15 0 18.15 18.10 18.20 18.15 18.20 50,800 923,460 18.178 4.153 4.141 4.164 4.153 4.164 222,019 4.1594 0.00%
2001-01-12 0 18.15 18.15 18.20 18.15 18.25 120,856 2,202,288 18.222 4.153 4.153 4.164 4.153 4.176 528,196 4.1695 -0.27%
2001-01-11 0 18.20 18.15 18.25 18.20 18.30 98,556 1,800,564 18.269 4.164 4.153 4.176 4.164 4.187 430,735 4.1802 -0.55%
2001-01-10 0 18.30 18.25 18.30 18.25 18.30 271,600 4,970,180 18.300 4.187 4.176 4.187 4.176 4.187 1,187,017 4.1871 0.27%
2001-01-09 0 18.25 18.25 18.30 18.25 18.30 192,802 3,525,091 18.283 4.176 4.176 4.187 4.176 4.187 842,633 4.1834 -0.27%
2001-01-08 0 18.30 18.25 18.30 18.30 18.40 78,000 1,427,800 18.305 4.187 4.176 4.187 4.187 4.210 340,896 4.1884 -0.54%
2001-01-05 0 18.40 18.40 18.45 18.30 18.45 99,452 1,828,614 18.387 4.210 4.210 4.222 4.187 4.222 434,651 4.2071 -0.27%
2001-01-04 0 18.45 18.45 18.50 18.40 18.50 84,670 1,560,327 18.428 4.222 4.222 4.233 4.210 4.233 370,047 4.2166 0.27%
2001-01-03 0 18.40 18.35 18.40 18.35 18.45 111,600 2,054,460 18.409 4.210 4.199 4.210 4.199 4.222 487,743 4.2122 0.00%
2001-01-02 0 18.40 18.35 18.50 18.10 18.45 120,200 2,204,440 18.340 4.210 4.199 4.233 4.141 4.222 525,329 4.1963 0.55%
2000-12-29 0 18.30 18.25 18.30 18.10 18.40 170,850 3,122,760 18.278 4.187 4.176 4.187 4.141 4.210 746,693 4.1821 1.39%
2000-12-28 0 18.05 18.05 18.10 18.00 18.05 52,000 936,660 18.013 4.130 4.130 4.141 4.119 4.130 227,264 4.1215 0.28%
2000-12-27 0 18.00 17.90 18.00 17.80 18.15 58,662 1,057,844 18.033 4.119 4.096 4.119 4.073 4.153 256,380 4.1261 1.69%
2000-12-22 0 17.70 17.70 17.75 17.60 17.75 57,600 1,019,320 17.697 4.050 4.050 4.061 4.027 4.061 251,738 4.0491 -0.28%
2000-12-21 0 17.75 17.70 17.80 17.40 17.80 46,037 810,200 17.599 4.061 4.050 4.073 3.981 4.073 201,203 4.0268 1.14%
2000-12-20 0 17.55 17.50 17.55 17.40 17.55 34,000 592,660 17.431 4.016 4.004 4.016 3.981 4.016 148,596 3.9884 0.86%
2000-12-19 0 17.40 17.40 17.50 17.35 17.40 33,700 585,600 17.377 3.981 3.981 4.004 3.970 3.981 147,284 3.9760 0.58%
2000-12-18 0 17.30 17.30 17.50 17.20 17.30 30,000 518,380 17.279 3.958 3.958 4.004 3.936 3.958 131,114 3.9537 0.00%
2000-12-15 0 17.30 17.30 17.40 17.30 17.40 52,022 902,377 17.346 3.958 3.958 3.981 3.958 3.981 227,360 3.9689 -1.14%
2000-12-14 0 17.50 17.45 17.50 17.45 17.55 45,600 798,880 17.519 4.004 3.993 4.004 3.993 4.016 199,293 4.0086 -0.28%
2000-12-13 0 17.55 17.50 17.55 17.40 17.55 44,800 782,660 17.470 4.016 4.004 4.016 3.981 4.016 195,797 3.9973 1.74%
2000-12-12 0 17.25 17.25 17.55 17.25 17.60 219,100 3,791,020 17.303 3.947 3.947 4.016 3.947 4.027 957,567 3.9590 -1.43%
2000-12-11 0 17.50 17.40 17.50 17.30 17.50 53,200 924,960 17.386 4.004 3.981 4.004 3.958 4.004 232,508 3.9782 0.86%
2000-12-08 0 17.35 17.35 17.45 17.30 17.40 38,400 666,040 17.345 3.970 3.970 3.993 3.958 3.981 167,826 3.9686 0.29%
2000-12-07 0 17.30 17.20 17.30 17.10 17.40 30,800 530,780 17.233 3.958 3.936 3.958 3.913 3.981 134,610 3.9431 0.58%
2000-12-06 0 17.20 17.15 17.20 17.10 17.20 297,200 5,090,280 17.127 3.936 3.924 3.936 3.913 3.936 1,298,900 3.9189 0.58%
2000-12-05 0 17.10 17.10 17.30 17.05 17.30 309,759 5,300,279 17.111 3.913 3.913 3.958 3.901 3.958 1,353,789 3.9151 -0.58%
2000-12-04 0 17.20 17.20 17.40 17.20 17.40 17,200 297,280 17.284 3.936 3.936 3.981 3.936 3.981 75,172 3.9547 -0.58%
2000-12-01 0 17.30 17.30 17.40 17.20 17.30 8,966 154,349 17.215 3.958 3.958 3.981 3.936 3.958 39,186 3.9389 0.58%
2000-11-30 0 17.20 17.20 17.30 17.10 17.40 88,400 1,527,580 17.280 3.936 3.936 3.958 3.913 3.981 386,349 3.9539 -1.15%
2000-11-29 0 17.40 17.35 17.40 17.25 17.45 44,268 766,003 17.304 3.981 3.970 3.981 3.947 3.993 193,471 3.9593 -0.29%
2000-11-28 0 17.45 17.40 17.50 17.40 17.45 29,112 507,224 17.423 3.993 3.981 4.004 3.981 3.993 127,233 3.9866 0.29%
2000-11-27 0 17.40 17.30 17.45 17.30 17.40 10,800 187,680 17.378 3.981 3.958 3.993 3.958 3.981 47,201 3.9762 1.46%
2000-11-24 0 17.15 17.15 17.35 - - 0 0 - 3.924 3.924 3.970 - - 0 - 0.00%
2000-11-23 0 17.15 17.15 17.20 17.00 17.40 37,200 638,280 17.158 3.924 3.924 3.936 3.890 3.981 162,581 3.9259 -0.29%
2000-11-22 0 17.20 17.10 17.20 17.00 17.20 190,800 3,263,340 17.103 3.936 3.913 3.936 3.890 3.936 833,883 3.9134 -0.29%
2000-11-21 0 17.25 17.20 17.30 17.10 17.30 132,000 2,278,040 17.258 3.947 3.936 3.958 3.913 3.958 576,901 3.9488 -0.29%
2000-11-20 0 17.30 17.20 17.40 17.30 17.40 6,518 112,766 17.301 3.958 3.936 3.981 3.958 3.981 28,487 3.9586 0.58%
2000-11-17 0 17.20 17.15 17.30 17.15 17.25 63,130 1,085,910 17.201 3.936 3.924 3.958 3.924 3.947 275,907 3.9358 0.29%
2000-11-16 0 17.15 17.15 17.30 17.15 17.20 26,800 460,060 17.166 3.924 3.924 3.958 3.924 3.936 117,128 3.9278 -0.29%
2000-11-15 0 17.20 17.10 17.30 17.20 17.40 31,200 540,660 17.329 3.936 3.913 3.958 3.936 3.981 136,358 3.9650 -0.58%
2000-11-14 0 17.30 17.20 17.30 17.30 17.30 4,800 83,040 17.300 3.958 3.936 3.958 3.958 3.958 20,978 3.9584 1.17%
2000-11-13 0 17.10 17.10 17.25 17.10 17.30 21,600 370,040 17.131 3.913 3.913 3.947 3.913 3.958 94,402 3.9198 -1.16%
2000-11-10 0 17.30 17.30 17.40 17.30 17.40 12,400 214,920 17.332 3.958 3.958 3.981 3.958 3.981 54,194 3.9658 -1.14%
2000-11-09 0 17.50 17.30 17.50 17.40 17.50 39,712 691,386 17.410 4.004 3.958 4.004 3.981 4.004 173,560 3.9836 0.29%
2000-11-08 0 17.45 17.45 17.50 17.45 17.65 96,806 1,692,003 17.478 3.993 3.993 4.004 3.993 4.038 423,087 3.9992 -0.57%
2000-11-07 0 17.55 17.50 17.60 17.50 17.55 60,400 1,057,360 17.506 4.016 4.004 4.027 4.004 4.016 263,976 4.0055 0.29%
2000-11-06 0 17.50 17.50 17.60 17.40 17.50 84,400 1,472,780 17.450 4.004 4.004 4.027 3.981 4.004 368,867 3.9927 0.00%
2000-11-03 0 17.50 17.50 17.60 17.20 17.50 92,800 1,601,020 17.252 4.004 4.004 4.027 3.936 4.004 405,579 3.9475 1.45%
2000-11-02 0 17.25 17.20 17.25 17.20 17.30 50,800 874,820 17.221 3.947 3.936 3.947 3.936 3.958 222,019 3.9403 0.58%
2000-11-01 0 17.15 17.15 17.20 17.15 17.15 21,600 370,440 17.150 3.924 3.924 3.936 3.924 3.924 94,402 3.9241 0.29%
2000-10-31 0 17.10 17.05 17.15 17.10 17.20 51,200 876,540 17.120 3.913 3.901 3.924 3.913 3.936 223,767 3.9172 0.00%
2000-10-30 0 17.10 17.10 17.20 17.05 17.30 52,000 889,700 17.110 3.913 3.913 3.936 3.901 3.958 227,264 3.9148 0.00%
2000-10-27 0 17.10 17.10 17.20 17.10 17.50 64,181 1,105,435 17.224 3.913 3.913 3.936 3.913 4.004 280,500 3.9409 -1.72%
2000-10-26 0 17.40 17.40 17.45 17.35 17.40 55,200 959,740 17.387 3.981 3.981 3.993 3.970 3.981 241,249 3.9782 -0.57%
2000-10-25 0 17.50 17.40 17.55 17.30 17.50 202,000 3,507,140 17.362 4.004 3.981 4.016 3.958 4.004 882,833 3.9726 1.74%
2000-10-24 0 17.20 17.10 17.30 17.20 17.35 30,800 531,280 17.249 3.936 3.913 3.958 3.936 3.970 134,610 3.9468 -0.29%
2000-10-23 0 17.25 17.20 17.35 17.20 17.25 191,100 3,286,840 17.200 3.947 3.936 3.970 3.936 3.947 835,195 3.9354 0.88%
2000-10-20 0 17.10 17.10 17.20 17.05 17.20 36,159 620,187 17.152 3.913 3.913 3.936 3.901 3.936 158,031 3.9245 0.29%
2000-10-19 0 17.05 17.10 17.15 16.95 17.10 77,200 1,314,800 17.031 3.901 3.913 3.924 3.878 3.913 337,399 3.8969 -0.58%
2000-10-18 0 17.15 17.15 17.30 17.15 17.50 68,800 1,182,440 17.187 3.924 3.924 3.958 3.924 4.004 300,688 3.9325 -2.00%
2000-10-17 0 17.50 17.40 17.50 17.50 17.50 1,460 25,420 17.411 4.004 3.981 4.004 4.004 4.004 6,381 3.9838 0.00%
2000-10-16 0 17.50 17.50 17.55 17.50 17.50 88,400 1,547,000 17.500 4.004 4.004 4.016 4.004 4.004 386,349 4.0042 0.29%
2000-10-13 0 17.45 17.45 17.50 17.10 17.50 109,083 1,892,408 17.348 3.993 3.993 4.004 3.913 4.004 476,743 3.9695 -0.29%
2000-10-12 0 17.50 17.40 17.55 17.30 17.50 131,200 2,283,020 17.401 4.004 3.981 4.016 3.958 4.004 573,404 3.9815 0.86%
2000-10-11 0 17.35 17.35 17.40 17.35 17.40 184,800 3,208,400 17.361 3.970 3.970 3.981 3.970 3.981 807,661 3.9725 -0.57%
2000-10-10 0 17.45 17.40 17.45 17.40 17.45 33,600 587,240 17.477 3.993 3.981 3.993 3.981 3.993 146,847 3.9990 -0.29%
2000-10-09 0 17.50 17.50 17.60 17.40 17.50 60,800 1,063,200 17.487 4.004 4.004 4.027 3.981 4.004 265,724 4.0011 -0.57%
2000-10-05 0 17.60 17.50 17.60 17.60 17.70 2,400 42,360 17.650 4.027 4.004 4.027 4.027 4.050 10,489 4.0385 -0.28%
2000-10-04 0 17.65 17.60 - 17.55 17.65 5,600 98,580 17.604 4.038 4.027 - 4.016 4.038 24,475 4.0279 0.57%
2000-10-03 0 17.55 17.55 17.70 17.50 17.60 14,000 245,240 17.517 4.016 4.016 4.050 4.004 4.027 61,186 4.0081 -1.40%
2000-09-29 0 17.80 17.55 18.00 17.50 17.80 40,800 719,800 17.642 4.073 4.016 4.119 4.004 4.073 178,315 4.0367 1.71%
2000-09-28 0 17.50 17.35 17.60 17.25 17.50 91,554 1,592,533 17.394 4.004 3.970 4.027 3.947 4.004 400,133 3.9800 1.92%
2000-09-27 0 17.50 17.50 17.60 17.40 17.50 24,306 424,553 17.467 3.929 3.929 3.951 3.906 3.929 108,270 3.9212 0.57%
2000-09-26 0 17.40 17.40 17.50 17.40 17.65 39,200 687,140 17.529 3.906 3.906 3.929 3.906 3.962 174,615 3.9352 -0.57%
2000-09-25 0 17.50 17.50 17.55 17.20 17.50 84,568 1,471,330 17.398 3.929 3.929 3.940 3.861 3.929 376,705 3.9058 2.34%
2000-09-22 0 17.10 17.05 17.15 17.00 17.15 130,381 2,222,386 17.045 3.839 3.828 3.850 3.816 3.850 580,777 3.8266 -0.58%
2000-09-21 0 17.20 17.20 17.30 17.05 17.35 132,568 2,274,533 17.157 3.861 3.861 3.884 3.828 3.895 590,518 3.8518 -1.71%
2000-09-20 0 17.50 17.40 17.50 16.85 17.50 537,072 9,306,431 17.328 3.929 3.906 3.929 3.783 3.929 2,392,364 3.8901 3.55%
2000-09-19 0 16.90 16.80 16.90 16.05 16.90 274,000 4,567,780 16.671 3.794 3.772 3.794 3.603 3.794 1,220,521 3.7425 4.00%
2000-09-18 0 16.25 16.10 16.30 15.95 16.80 1,613,800 26,341,580 16.323 3.648 3.614 3.659 3.581 3.772 7,188,603 3.6644 1.25%
2000-09-15 0 16.05 16.00 16.10 16.00 17.20 1,349,400 22,145,880 16.412 3.603 3.592 3.614 3.592 3.861 6,010,844 3.6843 -6.69%
2000-09-14 0 17.20 17.20 17.25 17.20 17.70 441,200 7,669,060 17.382 3.861 3.861 3.873 3.861 3.974 1,965,306 3.9022 -4.18%
2000-09-12 0 17.95 17.95 18.00 17.95 18.00 44,162 793,847 17.976 4.030 4.030 4.041 4.030 4.041 196,718 4.0355 -0.28%
2000-09-11 0 18.00 18.00 18.10 18.00 18.20 32,800 590,800 18.012 4.041 4.041 4.063 4.041 4.086 146,106 4.0436 -0.55%
2000-09-08 0 18.10 18.10 18.30 18.05 18.10 25,600 462,960 18.084 4.063 4.063 4.108 4.052 4.063 114,034 4.0598 0.56%
2000-09-07 0 18.00 18.00 18.15 18.00 18.05 32,712 589,760 18.029 4.041 4.041 4.075 4.041 4.052 145,714 4.0474 0.28%
2000-09-06 0 17.95 17.95 18.10 17.90 18.05 44,117 793,719 17.991 4.030 4.030 4.063 4.018 4.052 196,517 4.0389 -0.83%
2000-09-05 0 18.10 18.10 18.30 18.00 18.25 28,400 514,000 18.099 4.063 4.063 4.108 4.041 4.097 126,507 4.0630 -0.82%
2000-09-04 0 18.25 18.15 18.25 18.10 18.30 18,400 334,880 18.200 4.097 4.075 4.097 4.063 4.108 81,962 4.0858 -0.27%
2000-09-01 0 18.30 18.20 18.30 18.20 18.35 30,800 563,400 18.292 4.108 4.086 4.108 4.086 4.119 137,197 4.1065 0.00%
2000-08-31 0 18.30 18.20 18.30 18.20 18.40 30,579 559,622 18.301 4.108 4.086 4.108 4.086 4.131 136,213 4.1084 1.10%
2000-08-30 0 18.10 18.00 18.20 18.00 18.10 15,200 274,200 18.039 4.063 4.041 4.086 4.041 4.063 67,708 4.0498 0.56%
2000-08-29 0 18.00 18.00 18.10 18.00 18.20 47,200 853,960 18.092 4.041 4.041 4.063 4.041 4.086 210,250 4.0616 -1.37%
2000-08-28 0 18.25 18.20 18.30 17.80 18.25 65,640 1,191,536 18.153 4.097 4.086 4.108 3.996 4.097 292,391 4.0752 3.69%
2000-08-25 0 17.60 17.60 17.80 17.30 17.70 250,223 4,381,978 17.512 3.951 3.951 3.996 3.884 3.974 1,114,608 3.9314 0.57%
2000-08-24 0 17.50 17.45 17.65 17.50 17.65 30,800 541,000 17.565 3.929 3.917 3.962 3.929 3.962 137,197 3.9432 -0.85%
2000-08-23 0 17.65 17.50 17.80 17.65 17.80 26,000 460,500 17.712 3.962 3.929 3.996 3.962 3.996 115,816 3.9761 -0.84%
2000-08-22 0 17.80 17.80 17.90 17.80 18.00 37,600 673,500 17.912 3.996 3.996 4.018 3.996 4.041 167,488 4.0212 -0.84%
2000-08-21 0 17.95 17.95 18.10 17.90 18.20 49,925 903,093 18.089 4.030 4.030 4.063 4.018 4.086 222,389 4.0609 -1.37%
2000-08-18 0 18.20 18.20 18.30 17.80 18.20 70,400 1,266,140 17.985 4.086 4.086 4.108 3.996 4.086 313,594 4.0375 2.25%
2000-08-17 0 17.80 17.80 17.90 17.60 17.90 43,600 776,040 17.799 3.996 3.996 4.018 3.951 4.018 194,214 3.9958 0.00%
2000-08-16 0 17.80 17.80 17.85 17.70 17.90 72,000 1,281,620 17.800 3.996 3.996 4.007 3.974 4.018 320,721 3.9961 0.56%
2000-08-15 0 17.70 17.60 17.70 17.50 17.70 28,375 499,988 17.621 3.974 3.951 3.974 3.929 3.974 126,395 3.9558 0.00%
2000-08-14 0 17.70 17.30 - 17.25 17.70 94,800 1,669,160 17.607 3.974 3.884 - 3.873 3.974 422,283 3.9527 2.31%
2000-08-11 0 17.30 17.30 17.40 17.25 17.30 35,200 608,440 17.285 3.884 3.884 3.906 3.873 3.884 156,797 3.8804 0.29%
2000-08-10 0 17.25 17.25 17.30 17.20 17.25 45,200 779,500 17.246 3.873 3.873 3.884 3.861 3.873 201,341 3.8715 0.58%
2000-08-09 0 17.15 17.15 17.25 17.10 17.30 41,142 707,312 17.192 3.850 3.850 3.873 3.839 3.884 183,265 3.8595 -0.58%
2000-08-08 0 17.25 17.25 17.30 17.15 17.30 30,000 517,320 17.244 3.873 3.873 3.884 3.850 3.884 133,634 3.8712 0.29%
2000-08-07 0 17.20 17.20 17.30 17.20 17.20 37,800 650,120 17.199 3.861 3.861 3.884 3.861 3.861 168,378 3.8611 0.00%
2000-08-04 0 17.20 17.15 17.30 17.20 17.20 50,166 862,805 17.199 3.861 3.850 3.884 3.861 3.861 223,462 3.8611 0.29%
2000-08-03 0 17.15 17.05 17.20 17.00 17.15 13,909 237,240 17.057 3.850 3.828 3.861 3.816 3.850 61,957 3.8291 0.00%
2000-08-02 0 17.15 17.05 17.15 17.05 17.15 22,000 375,500 17.068 3.850 3.828 3.850 3.828 3.850 97,998 3.8317 -0.29%
2000-08-01 0 17.20 17.05 17.20 17.05 17.20 2,266 38,655 17.059 3.861 3.828 3.861 3.828 3.861 10,094 3.8296 1.18%
2000-07-31 0 17.00 17.00 17.10 17.00 17.25 53,600 916,320 17.096 3.816 3.816 3.839 3.816 3.873 238,759 3.8378 -1.45%
2000-07-28 0 17.25 17.20 17.30 17.25 17.25 5,200 89,700 17.250 3.873 3.861 3.884 3.873 3.873 23,163 3.8725 -0.29%
2000-07-27 0 17.30 17.15 17.30 - - 13,534 232,108 17.150 3.884 3.850 3.884 - - 60,287 3.8501 0.00%
2000-07-26 0 17.30 17.30 17.35 17.20 17.35 55,028 951,796 17.297 3.884 3.884 3.895 3.861 3.895 245,120 3.8830 0.58%
2000-07-25 0 17.20 17.20 17.30 17.10 17.20 45,200 773,920 17.122 3.861 3.861 3.884 3.839 3.861 201,341 3.8438 -0.58%
2000-07-24 0 17.30 17.25 17.40 17.05 17.30 23,600 406,680 17.232 3.884 3.873 3.906 3.828 3.884 105,125 3.8685 0.00%
2000-07-21 0 17.30 17.30 17.35 17.30 17.35 36,000 624,320 17.342 3.884 3.884 3.895 3.884 3.895 160,360 3.8932 -0.29%
2000-07-20 0 17.35 17.35 17.40 17.30 17.40 58,637 1,018,523 17.370 3.895 3.895 3.906 3.884 3.906 261,196 3.8995 0.29%
2000-07-19 0 17.30 17.30 17.50 17.10 17.40 102,000 1,760,760 17.262 3.884 3.884 3.929 3.839 3.906 454,355 3.8753 1.17%
2000-07-18 0 17.10 17.05 17.10 16.80 17.10 45,200 769,560 17.026 3.839 3.828 3.839 3.772 3.839 201,341 3.8222 -0.29%
2000-07-17 0 17.15 17.05 17.15 17.00 17.15 22,800 388,660 17.046 3.850 3.828 3.850 3.816 3.850 101,562 3.8268 0.00%
2000-07-14 0 17.15 17.05 17.15 17.10 17.15 92,000 1,573,540 17.104 3.850 3.828 3.850 3.839 3.850 409,810 3.8397 0.59%
2000-07-13 0 17.05 17.05 17.10 17.00 17.10 77,435 1,319,139 17.035 3.828 3.828 3.839 3.816 3.839 344,931 3.8244 0.29%
2000-07-12 0 17.00 17.00 17.05 17.00 17.05 207,200 3,522,840 17.002 3.816 3.816 3.828 3.816 3.828 922,963 3.8169 0.00%
2000-07-11 0 17.00 17.00 17.05 17.00 17.05 77,600 1,319,600 17.005 3.816 3.816 3.828 3.816 3.828 345,666 3.8176 0.00%
2000-07-10 0 17.00 16.95 17.10 16.85 17.00 134,701 2,283,207 16.950 3.816 3.805 3.839 3.783 3.816 600,020 3.8052 0.00%
2000-07-07 0 17.00 17.00 17.05 16.95 17.05 73,200 1,244,600 17.003 3.816 3.816 3.828 3.805 3.828 326,066 3.8170 0.00%
2000-07-06 0 17.00 17.00 17.05 16.80 17.05 58,100 985,480 16.962 3.816 3.816 3.828 3.772 3.828 258,804 3.8078 0.00%
2000-07-05 0 17.00 16.95 17.00 16.90 17.15 28,800 489,160 16.985 3.816 3.805 3.816 3.794 3.850 128,288 3.8130 0.00%
2000-07-04 0 17.00 17.00 17.05 16.90 17.00 74,000 1,254,941 16.959 3.816 3.816 3.828 3.794 3.816 329,630 3.8071 0.59%
2000-07-03 0 16.90 16.90 16.95 16.85 16.90 81,200 1,371,800 16.894 3.794 3.794 3.805 3.783 3.794 361,702 3.7926 0.30%
2000-06-30 0 16.85 16.65 16.85 16.60 16.85 104,400 1,742,540 16.691 3.783 3.738 3.783 3.727 3.783 465,045 3.7470 1.51%
2000-06-29 0 16.60 16.50 16.65 16.55 16.60 127,506 2,115,122 16.588 3.727 3.704 3.738 3.715 3.727 567,970 3.7240 0.30%
2000-06-28 0 16.55 16.50 16.60 16.40 16.55 277,600 4,580,652 16.501 3.715 3.704 3.727 3.682 3.715 1,236,557 3.7044 0.30%
2000-06-27 0 16.50 16.50 16.55 16.50 16.55 123,600 2,039,500 16.501 3.704 3.704 3.715 3.704 3.715 550,571 3.7043 0.00%
2000-06-26 0 16.50 16.45 16.55 16.35 16.50 91,885 1,513,107 16.467 3.704 3.693 3.715 3.670 3.704 409,298 3.6968 0.00%
2000-06-23 0 16.50 16.35 16.50 16.35 16.50 24,000 393,960 16.415 3.704 3.670 3.704 3.670 3.704 106,907 3.6851 0.30%
2000-06-22 0 16.45 16.35 16.45 16.45 16.70 71,751 1,184,626 16.510 3.693 3.670 3.693 3.693 3.749 319,612 3.7065 -0.30%
2000-06-21 0 16.50 16.40 16.50 16.35 16.50 104,544 1,716,793 16.422 3.704 3.682 3.704 3.670 3.704 465,687 3.6866 0.61%
2000-06-20 0 16.40 16.35 16.45 16.35 16.40 149,937 2,453,777 16.365 3.682 3.670 3.693 3.670 3.682 667,888 3.6739 0.61%
2000-06-19 0 16.30 16.30 16.40 16.30 16.50 113,200 1,847,280 16.319 3.659 3.659 3.682 3.659 3.704 504,245 3.6635 -1.21%
2000-06-16 0 16.50 16.50 16.55 16.40 16.55 91,600 1,508,540 16.469 3.704 3.704 3.715 3.682 3.715 408,028 3.6971 0.61%
2000-06-15 0 16.40 16.40 16.45 16.30 16.40 95,023 1,553,550 16.349 3.682 3.682 3.693 3.659 3.682 423,276 3.6703 0.31%
2000-06-14 0 16.35 16.30 16.40 16.30 16.35 87,941 1,434,930 16.317 3.670 3.659 3.682 3.659 3.670 391,729 3.6631 0.62%
2000-06-13 0 16.25 16.25 16.30 16.20 16.35 42,800 697,620 16.300 3.648 3.648 3.659 3.637 3.670 190,651 3.6592 -0.31%
2000-06-12 0 16.30 16.30 16.40 16.30 16.35 70,400 1,150,780 16.346 3.659 3.659 3.682 3.659 3.670 313,594 3.6697 -0.31%
2000-06-09 0 16.35 16.35 16.50 16.30 16.45 103,571 1,692,233 16.339 3.670 3.670 3.704 3.659 3.693 461,353 3.6680 0.31%
2000-06-08 0 16.30 16.30 16.40 16.30 16.35 45,600 744,460 16.326 3.659 3.659 3.682 3.659 3.670 203,123 3.6651 0.00%
2000-06-07 0 16.30 16.30 16.35 16.10 16.30 91,200 1,482,120 16.251 3.659 3.659 3.670 3.614 3.659 406,246 3.6483 0.62%
2000-06-05 0 16.20 16.20 16.25 16.10 16.25 117,600 1,905,100 16.200 3.637 3.637 3.648 3.614 3.648 523,844 3.6368 0.31%
2000-06-02 0 16.15 16.15 16.20 16.10 16.20 104,800 1,693,020 16.155 3.626 3.626 3.637 3.614 3.637 466,827 3.6267 -0.31%
2000-06-01 0 16.20 16.20 16.25 16.05 16.35 117,200 1,893,300 16.154 3.637 3.637 3.648 3.603 3.670 522,062 3.6266 -0.49%
2000-05-31 0 17.35 17.35 17.50 17.35 17.80 130,833 2,294,201 17.535 3.655 3.655 3.686 3.655 3.750 621,094 3.6938 -0.86%
2000-05-30 0 17.50 17.35 17.50 17.35 18.10 124,935 2,209,335 17.684 3.686 3.655 3.686 3.655 3.813 593,095 3.7251 0.00%
2000-05-29 0 17.50 17.50 17.55 17.30 17.50 59,913 1,044,121 17.427 3.686 3.686 3.697 3.644 3.686 284,421 3.6710 0.57%
2000-05-26 0 17.40 17.30 17.40 17.35 17.40 232,001 4,028,817 17.366 3.665 3.644 3.665 3.655 3.665 1,101,361 3.6580 0.29%
2000-05-25 0 17.35 17.30 17.35 17.30 17.35 70,400 1,217,960 17.301 3.655 3.644 3.655 3.644 3.655 334,205 3.6444 0.00%
2000-05-24 0 17.35 17.30 17.35 17.20 17.40 62,457 1,080,475 17.300 3.655 3.644 3.655 3.623 3.665 296,497 3.6441 0.29%
2000-05-23 0 17.30 17.20 17.30 17.05 17.30 56,400 970,720 17.211 3.644 3.623 3.644 3.592 3.644 267,744 3.6256 0.29%
2000-05-22 0 17.25 17.20 17.25 17.15 17.25 22,000 377,960 17.180 3.634 3.623 3.634 3.613 3.634 104,439 3.6190 0.00%
2000-05-19 0 17.25 17.25 17.30 17.20 17.30 38,000 655,320 17.245 3.634 3.634 3.644 3.623 3.644 180,395 3.6327 0.00%
2000-05-18 0 17.25 17.15 17.25 17.20 17.30 37,600 647,960 17.233 3.634 3.613 3.634 3.623 3.644 178,496 3.6301 0.00%
2000-05-17 0 17.25 17.20 17.30 17.15 17.25 33,700 579,240 17.188 3.634 3.623 3.644 3.613 3.634 159,981 3.6207 0.00%
2000-05-16 0 17.25 17.15 17.25 17.10 17.25 3,600 61,920 17.200 3.634 3.613 3.634 3.602 3.634 17,090 3.6232 0.88%
2000-05-15 0 17.10 17.10 17.30 17.10 17.40 94,566 1,632,909 17.267 3.602 3.602 3.644 3.602 3.665 448,926 3.6374 0.00%
2000-05-12 0 17.10 17.10 17.20 17.00 17.20 58,400 998,460 17.097 3.602 3.602 3.623 3.581 3.623 277,238 3.6015 -0.29%
2000-05-10 0 17.15 17.10 17.15 17.10 17.20 39,800 681,740 17.129 3.613 3.602 3.613 3.602 3.623 188,940 3.6082 0.00%
2000-05-09 0 17.15 17.15 17.20 17.10 17.20 5,600 96,160 17.171 3.613 3.613 3.623 3.602 3.623 26,584 3.6172 -0.29%
2000-05-08 0 17.20 17.20 17.25 17.20 17.30 20,000 344,400 17.220 3.623 3.623 3.634 3.623 3.644 94,945 3.6274 -1.15%
2000-05-05 0 17.40 17.20 17.40 17.20 17.40 92,400 1,593,900 17.250 3.665 3.623 3.665 3.623 3.665 438,644 3.6337 2.35%
2000-05-04 0 17.00 17.00 17.25 17.00 17.25 300,400 5,151,500 17.149 3.581 3.581 3.634 3.581 3.634 1,426,066 3.6124 -1.45%
2000-05-03 0 17.25 17.20 17.25 17.20 17.30 55,447 956,359 17.248 3.634 3.623 3.634 3.623 3.644 263,219 3.6333 -0.58%
2000-05-02 0 17.35 17.30 17.35 17.30 17.35 44,000 763,300 17.348 3.655 3.644 3.655 3.644 3.655 208,878 3.6543 0.87%
2000-04-28 0 17.20 17.20 17.35 17.10 17.30 113,200 1,948,040 17.209 3.623 3.623 3.655 3.602 3.644 537,386 3.6250 0.58%
2000-04-27 0 17.10 17.10 17.15 17.00 17.15 16,400 280,480 17.102 3.602 3.602 3.613 3.581 3.613 77,854 3.6026 0.00%
2000-04-26 0 17.10 17.05 17.10 17.05 17.20 63,200 1,083,280 17.141 3.602 3.592 3.602 3.592 3.623 300,025 3.6106 0.59%
2000-04-25 0 17.00 17.00 17.10 17.00 17.05 141,600 2,407,700 17.004 3.581 3.581 3.602 3.581 3.592 672,207 3.5818 0.00%
2000-04-20 0 17.00 17.00 17.20 16.95 17.20 58,021 989,783 17.059 3.581 3.581 3.623 3.571 3.623 275,439 3.5935 0.29%
2000-04-19 0 16.95 16.95 17.15 16.85 17.15 153,800 2,605,420 16.940 3.571 3.571 3.613 3.549 3.613 730,123 3.5685 -0.59%
2000-04-18 0 17.05 17.00 17.05 17.00 17.10 43,600 743,380 17.050 3.592 3.581 3.592 3.581 3.602 206,979 3.5916 0.29%
2000-04-17 0 17.00 17.00 17.10 16.80 17.10 300,400 5,100,120 16.978 3.581 3.581 3.602 3.539 3.602 1,426,066 3.5764 -1.16%
2000-04-14 0 17.20 17.15 17.20 16.80 17.35 385,600 6,599,280 17.114 3.623 3.613 3.623 3.539 3.655 1,830,530 3.6051 5.20%
2000-04-13 0 16.35 16.35 16.70 16.30 16.50 41,806 685,137 16.388 3.444 3.444 3.518 3.434 3.476 198,462 3.4522 0.93%
2000-04-12 0 16.20 16.05 16.20 16.00 16.30 47,200 764,920 16.206 3.413 3.381 3.413 3.370 3.434 224,069 3.4138 -0.61%
2000-04-11 0 16.30 16.05 16.30 16.20 16.30 14,800 241,040 16.286 3.434 3.381 3.434 3.413 3.434 70,259 3.4307 2.52%
2000-04-10 0 15.90 15.90 16.30 15.85 16.40 219,020 3,497,645 15.970 3.349 3.349 3.434 3.339 3.455 1,039,737 3.3640 -0.31%
2000-04-07 0 15.95 15.90 16.20 15.85 16.30 387,600 6,225,660 16.062 3.360 3.349 3.413 3.339 3.434 1,840,025 3.3835 0.63%
2000-04-06 0 15.85 15.80 16.40 15.80 16.30 367,200 5,913,160 16.103 3.339 3.328 3.455 3.328 3.434 1,743,181 3.3922 -0.94%
2000-04-05 0 16.00 15.85 16.00 15.85 16.20 145,600 2,330,820 16.008 3.370 3.339 3.370 3.339 3.413 691,196 3.3722 0.00%
2000-04-03 0 16.00 15.95 16.20 15.95 16.60 389,600 6,263,660 16.077 3.370 3.360 3.413 3.360 3.497 1,849,519 3.3866 0.00%
2000-03-31 0 16.00 15.80 16.10 15.80 16.30 187,600 3,010,720 16.049 3.370 3.328 3.391 3.328 3.434 890,579 3.3806 -1.23%
2000-03-30 0 16.20 16.20 16.50 16.20 16.50 64,212 1,049,986 16.352 3.413 3.413 3.476 3.413 3.476 304,829 3.4445 -0.92%
2000-03-29 0 16.35 16.35 16.70 16.30 16.60 51,000 838,920 16.449 3.444 3.444 3.518 3.434 3.497 242,108 3.4651 -0.91%
2000-03-28 0 16.50 16.50 16.80 16.50 16.90 55,200 921,340 16.691 3.476 3.476 3.539 3.476 3.560 262,047 3.5159 -1.79%
2000-03-27 0 16.80 16.65 17.00 16.80 16.90 27,000 455,700 16.878 3.539 3.507 3.581 3.539 3.560 128,175 3.5553 0.00%
2000-03-24 0 16.80 16.70 17.00 16.80 16.80 9,200 154,560 16.800 3.539 3.518 3.581 3.539 3.539 43,674 3.5389 -1.18%
2000-03-23 0 17.00 16.60 17.25 16.60 17.05 23,718 397,723 16.769 3.581 3.497 3.634 3.497 3.592 112,595 3.5323 2.72%
2000-03-22 0 16.55 16.55 16.70 16.30 16.50 6,575 107,960 16.420 3.486 3.486 3.518 3.434 3.476 31,213 3.4588 0.30%
2000-03-21 0 16.50 16.35 16.50 16.30 16.50 18,000 294,520 16.362 3.476 3.444 3.476 3.434 3.476 85,450 3.4467 1.23%
2000-03-20 0 16.30 16.30 16.70 16.30 16.30 6,800 110,840 16.300 3.434 3.434 3.518 3.434 3.434 32,281 3.4336 -1.21%
2000-03-17 0 16.50 16.40 16.55 16.45 16.50 10,000 164,600 16.460 3.476 3.455 3.486 3.465 3.476 47,472 3.4673 0.61%
2000-03-16 0 16.40 16.30 16.50 16.40 16.40 4,400 72,160 16.400 3.455 3.434 3.476 3.455 3.455 20,888 3.4546 0.00%
2000-03-15 0 16.40 16.30 16.45 16.30 16.40 19,600 320,080 16.331 3.455 3.434 3.465 3.434 3.455 93,046 3.4400 0.61%
2000-03-14 0 16.30 16.30 16.60 16.30 16.40 5,600 91,720 16.379 3.434 3.434 3.497 3.434 3.455 26,584 3.4501 -0.61%
2000-03-13 0 16.40 16.20 16.70 16.40 16.50 8,090 133,040 16.445 3.455 3.413 3.518 3.455 3.476 38,405 3.4641 -1.20%
2000-03-10 0 16.60 16.60 16.70 16.50 16.60 55,894 924,759 16.545 3.497 3.497 3.518 3.476 3.497 265,341 3.4852 0.61%
2000-03-09 0 16.50 16.50 16.60 16.45 16.70 60,268 994,675 16.504 3.476 3.476 3.497 3.465 3.518 286,106 3.4766 0.00%
2000-03-08 0 16.50 16.50 16.60 16.40 16.50 76,862 1,266,704 16.480 3.476 3.476 3.497 3.455 3.476 364,881 3.4716 -0.60%
2000-03-07 0 16.60 16.50 16.70 16.30 16.60 47,131 775,296 16.450 3.497 3.476 3.518 3.434 3.497 223,741 3.4651 1.22%
2000-03-06 0 16.40 16.40 16.50 16.20 16.40 63,556 1,034,212 16.272 3.455 3.455 3.476 3.413 3.455 301,715 3.4278 0.61%
2000-03-03 0 16.30 16.30 16.45 16.25 16.30 33,600 546,660 16.270 3.434 3.434 3.465 3.423 3.434 159,507 3.4272 0.00%
2000-03-02 0 16.30 - 16.30 16.25 16.30 30,171 490,882 16.270 3.434 - 3.434 3.423 3.434 143,229 3.4273 -0.61%
2000-03-01 0 16.40 16.10 16.40 16.00 16.40 29,600 480,280 16.226 3.455 3.391 3.455 3.370 3.455 140,518 3.4179 0.61%
2000-02-29 0 16.30 16.20 16.30 16.15 16.30 34,400 557,740 16.213 3.434 3.413 3.434 3.402 3.434 163,305 3.4153 0.62%
2000-02-28 0 16.20 16.10 16.25 16.15 16.30 27,600 448,420 16.247 3.413 3.391 3.423 3.402 3.434 131,023 3.4224 -0.92%
2000-02-25 0 16.35 16.30 16.35 16.20 16.40 46,737 764,112 16.349 3.444 3.434 3.444 3.413 3.455 221,871 3.4439 -0.30%
2000-02-24 0 16.40 16.20 16.50 16.10 16.70 56,800 928,960 16.355 3.455 3.413 3.476 3.391 3.518 269,642 3.4452 1.23%
2000-02-23 0 16.20 16.20 16.50 16.20 16.40 42,881 696,720 16.248 3.413 3.413 3.476 3.413 3.455 203,566 3.4226 0.00%
2000-02-22 0 16.20 16.15 16.20 16.05 16.20 93,600 1,509,300 16.125 3.413 3.402 3.413 3.381 3.413 444,340 3.3967 0.00%
2000-02-21 0 16.20 16.20 16.25 16.20 16.40 68,253 1,108,770 16.245 3.413 3.413 3.423 3.413 3.455 324,012 3.4220 -1.82%
2000-02-18 0 16.50 16.30 16.60 16.15 16.50 65,600 1,065,820 16.247 3.476 3.434 3.497 3.402 3.476 311,418 3.4225 2.17%
2000-02-17 0 16.15 16.15 16.50 16.00 16.50 24,000 389,820 16.243 3.402 3.402 3.476 3.370 3.476 113,933 3.4215 -0.92%
2000-02-16 0 16.30 16.30 - 16.10 16.50 58,013 950,528 16.385 3.434 3.434 - 3.391 3.476 275,401 3.4514 1.24%
2000-02-15 0 16.10 16.10 - 16.05 16.05 14,760 236,700 16.037 3.391 3.391 - 3.381 3.381 70,069 3.3781 0.63%
2000-02-14 0 16.00 16.00 16.55 16.00 16.55 100,400 1,631,400 16.249 3.370 3.370 3.486 3.370 3.486 476,621 3.4228 -3.61%
2000-02-11 0 16.60 16.60 16.70 16.60 16.60 59,000 979,740 16.606 3.497 3.497 3.518 3.497 3.497 280,086 3.4980 -0.60%
2000-02-10 0 16.70 16.50 16.70 16.60 16.70 34,000 564,800 16.612 3.518 3.476 3.518 3.497 3.518 161,406 3.4993 0.60%
2000-02-09 0 16.60 16.60 16.75 16.60 16.75 20,000 332,240 16.612 3.497 3.497 3.528 3.497 3.528 94,945 3.4993 0.00%
2000-02-08 0 16.60 16.60 16.65 16.60 16.80 19,600 326,440 16.655 3.497 3.497 3.507 3.497 3.539 93,046 3.5084 0.00%
2000-02-03 0 16.60 16.60 16.70 16.60 16.60 43,600 723,760 16.600 3.497 3.497 3.518 3.497 3.497 206,979 3.4968 0.00%
2000-02-02 0 16.60 16.60 16.70 16.55 16.60 6,966 115,326 16.556 3.497 3.497 3.518 3.486 3.497 33,069 3.4874 0.00%
2000-02-01 0 16.60 16.60 16.70 16.60 16.60 1,600 26,560 16.600 3.497 3.497 3.518 3.497 3.497 7,596 3.4968 -0.30%
2000-01-31 0 16.65 16.60 16.65 16.60 16.70 40,000 666,160 16.654 3.507 3.497 3.507 3.497 3.518 189,889 3.5082 0.00%
2000-01-28 0 16.65 16.65 16.80 16.60 16.80 126,449 2,112,879 16.709 3.507 3.507 3.539 3.497 3.539 600,282 3.5198 -0.60%
2000-01-27 0 16.75 16.75 16.85 16.75 16.90 95,477 1,602,763 16.787 3.528 3.528 3.549 3.528 3.560 453,251 3.5362 -0.30%
2000-01-26 0 16.80 16.80 16.90 16.60 16.80 34,000 568,720 16.727 3.539 3.539 3.560 3.497 3.539 161,406 3.5235 1.20%
2000-01-25 0 16.60 16.50 16.60 16.40 16.60 24,000 395,140 16.464 3.497 3.476 3.497 3.455 3.497 113,933 3.4682 0.30%
2000-01-24 0 16.55 16.50 16.55 16.50 16.60 61,200 1,011,400 16.526 3.486 3.476 3.486 3.476 3.497 290,530 3.4812 0.00%
2000-01-21 0 16.55 16.55 16.60 16.55 16.70 52,000 862,460 16.586 3.486 3.486 3.497 3.486 3.518 246,856 3.4938 -1.19%
2000-01-20 0 16.75 16.65 16.75 16.65 16.75 6,400 106,720 16.675 3.528 3.507 3.528 3.507 3.528 30,382 3.5126 0.30%
2000-01-19 0 16.70 16.70 16.75 16.65 16.75 24,400 406,820 16.673 3.518 3.518 3.528 3.507 3.528 115,832 3.5121 -0.60%
2000-01-18 0 16.80 16.80 16.85 16.80 16.80 48,496 814,694 16.799 3.539 3.539 3.549 3.539 3.539 230,221 3.5387 0.00%
2000-01-17 0 16.80 16.80 16.85 16.80 16.85 35,200 591,460 16.803 3.539 3.539 3.549 3.539 3.549 167,102 3.5395 0.00%
2000-01-14 0 16.80 16.70 16.80 16.65 16.80 32,442 543,345 16.748 3.539 3.518 3.539 3.507 3.539 154,009 3.5280 0.30%
2000-01-13 0 16.75 16.75 16.80 16.65 16.75 80,800 1,353,120 16.747 3.528 3.528 3.539 3.507 3.528 383,576 3.5276 0.00%
2000-01-12 0 16.75 16.75 16.80 16.75 16.80 25,400 425,980 16.771 3.528 3.528 3.539 3.528 3.539 120,580 3.5328 -0.30%
2000-01-11 0 16.80 16.80 16.90 16.65 16.90 56,400 946,080 16.774 3.539 3.539 3.560 3.507 3.560 267,744 3.5335 0.60%
2000-01-10 0 16.70 16.70 16.90 16.70 16.90 58,600 981,680 16.752 3.518 3.518 3.560 3.518 3.560 278,187 3.5288 0.00%
2000-01-07 0 16.70 16.70 16.80 16.70 16.70 5,200 86,840 16.700 3.518 3.518 3.539 3.518 3.518 24,686 3.5178 1.21%
2000-01-06 0 16.50 16.50 16.65 16.50 16.75 96,800 1,616,160 16.696 3.476 3.476 3.507 3.476 3.528 459,531 3.5170 -1.49%
2000-01-05 0 16.75 16.75 16.80 16.65 17.00 152,800 2,563,300 16.776 3.528 3.528 3.539 3.507 3.581 725,376 3.5338 -1.47%
2000-01-04 0 17.00 17.00 17.20 16.85 17.10 67,200 1,140,060 16.965 3.581 3.581 3.623 3.549 3.602 319,014 3.5737 -0.29%
2000-01-03 0 17.05 17.00 17.20 17.00 17.10 51,200 872,020 17.032 3.592 3.581 3.623 3.581 3.602 243,058 3.5877 0.00%
1999-12-30 0 17.05 17.00 17.05 17.00 17.05 73,600 1,251,280 17.001 3.592 3.581 3.592 3.581 3.592 349,396 3.5813 0.59%
1999-12-29 0 16.95 16.95 17.10 16.95 17.00 46,205 784,684 16.983 3.571 3.571 3.602 3.571 3.581 219,346 3.5774 -0.29%
1999-12-28 0 17.00 16.90 17.00 16.85 17.00 68,831 1,164,732 16.922 3.581 3.560 3.581 3.549 3.581 326,756 3.5645 0.89%
1999-12-24 0 16.85 16.80 16.90 16.80 16.90 103,233 1,740,305 16.858 3.549 3.539 3.560 3.539 3.560 490,070 3.5511 -0.30%
1999-12-23 0 16.90 16.90 17.00 16.90 17.10 33,200 564,400 17.000 3.560 3.560 3.581 3.560 3.602 157,608 3.5810 -1.74%
1999-12-22 0 17.20 17.00 17.20 17.00 17.25 126,000 2,158,220 17.129 3.623 3.581 3.623 3.581 3.634 598,150 3.6082 1.18%
1999-12-21 0 17.00 17.00 17.10 16.95 17.00 27,388 464,900 16.975 3.581 3.581 3.602 3.571 3.581 130,017 3.5757 0.29%
1999-12-20 0 16.95 16.95 17.10 16.95 16.95 12,800 216,960 16.950 3.571 3.571 3.602 3.571 3.571 60,764 3.5705 -0.29%
1999-12-17 0 17.00 17.00 17.10 17.00 17.00 55,728 947,205 16.997 3.581 3.581 3.602 3.581 3.581 264,553 3.5804 0.00%
1999-12-16 0 17.00 16.95 17.00 16.95 17.00 30,400 515,440 16.955 3.581 3.571 3.581 3.571 3.581 144,316 3.5716 0.29%
1999-12-15 0 16.95 16.95 17.05 16.95 16.95 42,600 722,000 16.948 3.571 3.571 3.592 3.571 3.571 202,232 3.5702 -0.88%
1999-12-14 0 17.10 17.05 17.10 17.00 17.10 127,828 2,175,368 17.018 3.602 3.592 3.602 3.581 3.602 606,828 3.5848 0.00%
1999-12-13 0 17.10 17.10 17.15 16.95 17.10 62,434 1,062,085 17.011 3.602 3.602 3.613 3.571 3.602 296,388 3.5834 1.48%
1999-12-10 0 16.85 16.80 17.00 16.85 17.00 250,165 4,230,776 16.912 3.549 3.539 3.581 3.549 3.581 1,187,590 3.5625 -0.59%
1999-12-09 0 16.95 16.90 17.00 16.90 17.00 192,475 3,259,625 16.935 3.571 3.560 3.581 3.560 3.581 913,722 3.5674 -0.29%
1999-12-08 0 17.00 17.00 17.10 17.00 17.00 53,400 907,720 16.999 3.581 3.581 3.602 3.581 3.581 253,502 3.5807 -0.58%
1999-12-07 0 17.10 17.05 17.10 17.00 17.10 47,600 812,520 17.070 3.602 3.592 3.602 3.581 3.602 225,968 3.5957 0.29%
1999-12-06 0 17.05 17.05 17.10 16.95 17.10 48,913 831,907 17.008 3.592 3.592 3.602 3.571 3.602 232,201 3.5827 0.59%
1999-12-03 0 16.95 16.90 17.05 16.80 16.95 147,745 2,502,747 16.940 3.571 3.560 3.592 3.539 3.571 701,379 3.5683 0.00%
1999-12-02 0 16.95 16.95 17.15 16.90 16.95 109,200 1,846,040 16.905 3.571 3.571 3.613 3.560 3.571 518,397 3.5611 0.00%
1999-12-01 0 16.95 16.90 17.00 16.90 17.05 61,058 1,035,869 16.965 3.571 3.560 3.581 3.560 3.592 289,856 3.5737 0.00%
1999-11-30 0 16.95 16.90 17.00 16.70 16.95 142,400 2,396,020 16.826 3.571 3.560 3.581 3.518 3.571 676,005 3.5444 -0.29%
1999-11-29 0 17.00 17.00 17.10 17.00 17.55 77,600 1,334,440 17.196 3.581 3.581 3.602 3.581 3.697 368,385 3.6224 1.19%
1999-11-26 0 16.80 - 17.00 16.80 16.80 1,600 26,880 16.800 3.539 - 3.581 3.539 3.539 7,596 3.5389 -1.18%
1999-11-25 0 17.00 16.65 17.00 16.55 17.00 37,200 625,160 16.805 3.581 3.507 3.581 3.486 3.581 176,597 3.5400 0.00%
1999-11-24 0 17.00 16.80 17.00 16.80 17.00 312,384 5,284,690 16.917 3.581 3.539 3.581 3.539 3.581 1,482,957 3.5636 0.59%
1999-11-23 0 16.90 16.85 17.00 16.90 17.00 40,000 676,040 16.901 3.560 3.549 3.581 3.560 3.581 189,889 3.5602 -0.59%
1999-11-22 0 17.00 17.00 17.05 16.90 17.00 29,271 494,852 16.906 3.581 3.581 3.592 3.560 3.581 138,956 3.5612 0.00%
1999-11-19 0 17.00 17.00 17.05 16.80 17.00 21,562 365,697 16.960 3.581 3.581 3.592 3.539 3.581 102,360 3.5727 0.00%
1999-11-18 0 17.00 17.00 17.10 17.00 17.20 3,766 64,372 17.093 3.581 3.581 3.602 3.581 3.623 17,878 3.6006 -0.58%
1999-11-17 0 17.10 17.00 17.10 16.90 17.10 83,737 1,427,914 17.052 3.602 3.581 3.602 3.560 3.602 397,518 3.5921 0.29%
1999-11-16 0 17.05 16.95 17.20 16.90 17.05 65,388 1,110,582 16.984 3.592 3.571 3.623 3.560 3.592 310,412 3.5778 0.00%
1999-11-15 0 17.05 16.90 17.05 17.00 17.10 52,400 891,240 17.008 3.592 3.560 3.592 3.581 3.602 248,755 3.5828 0.89%
1999-11-12 0 16.90 16.90 17.20 16.60 17.00 96,228 1,627,608 16.914 3.560 3.560 3.623 3.497 3.581 456,816 3.5629 1.20%
1999-11-11 0 16.70 16.60 16.80 16.60 16.70 63,881 1,060,598 16.603 3.518 3.497 3.539 3.497 3.518 303,257 3.4974 -0.30%
1999-11-10 0 16.75 16.75 16.80 16.50 16.75 12,269 204,752 16.689 3.528 3.528 3.539 3.476 3.528 58,244 3.5154 0.30%
1999-11-09 0 16.70 16.60 16.75 16.40 16.70 20,400 339,820 16.658 3.518 3.497 3.528 3.455 3.518 96,843 3.5090 0.60%
1999-11-08 0 16.60 16.55 16.60 16.50 16.60 38,000 630,300 16.587 3.497 3.486 3.497 3.476 3.497 180,395 3.4940 0.30%
1999-11-05 0 16.55 16.55 16.70 16.55 16.55 2,000 33,100 16.550 3.486 3.486 3.518 3.486 3.486 9,494 3.4862 0.00%
1999-11-04 0 16.55 16.55 16.75 16.55 16.55 6,000 99,300 16.550 3.486 3.486 3.528 3.486 3.486 28,483 3.4862 0.00%
1999-11-03 0 16.55 16.55 16.70 16.55 16.60 27,600 457,960 16.593 3.486 3.486 3.518 3.486 3.497 131,023 3.4953 -0.30%
1999-11-02 0 16.60 16.55 16.65 16.40 16.60 34,800 576,280 16.560 3.497 3.486 3.507 3.455 3.497 165,203 3.4883 0.61%
1999-11-01 0 16.50 16.45 16.65 16.40 16.50 31,200 512,800 16.436 3.476 3.465 3.507 3.455 3.476 148,113 3.4622 -0.60%
1999-10-29 0 16.60 16.50 16.70 16.50 16.60 33,200 551,080 16.599 3.497 3.476 3.518 3.476 3.497 157,608 3.4965 1.22%
1999-10-28 0 16.40 16.40 16.65 16.40 16.70 110,901 1,823,946 16.447 3.455 3.455 3.507 3.455 3.518 526,472 3.4645 -0.30%
1999-10-27 0 16.45 16.30 16.45 16.45 16.50 6,166 101,606 16.478 3.465 3.434 3.465 3.465 3.476 29,271 3.4712 -0.90%
1999-10-26 0 16.60 16.50 16.60 16.50 16.60 29,000 481,020 16.587 3.497 3.476 3.497 3.476 3.497 137,670 3.4940 -1.19%
1999-10-25 0 16.80 16.60 16.80 16.50 16.80 105,600 1,754,540 16.615 3.539 3.497 3.539 3.476 3.539 501,307 3.4999 1.20%
1999-10-22 0 16.60 16.50 16.60 16.50 16.60 12,000 198,600 16.550 3.497 3.476 3.497 3.476 3.497 56,967 3.4862 0.91%
1999-10-21 0 16.45 16.45 16.80 16.45 16.60 1,600 26,380 16.488 3.465 3.465 3.539 3.465 3.497 7,596 3.4731 -0.90%
1999-10-20 0 16.60 16.40 16.80 16.30 16.80 117,525 1,944,500 16.545 3.497 3.455 3.539 3.434 3.539 557,918 3.4853 1.53%
1999-10-19 0 16.35 16.35 16.40 16.35 16.40 38,400 627,980 16.354 3.444 3.444 3.455 3.444 3.455 182,293 3.4449 -1.80%
1999-10-15 0 16.65 16.45 16.70 16.50 16.65 94,000 1,554,000 16.532 3.507 3.465 3.518 3.476 3.507 446,239 3.4824 0.00%
1999-10-14 0 16.65 16.50 16.65 16.50 16.75 128,800 2,140,320 16.617 3.507 3.476 3.507 3.476 3.528 611,443 3.5004 -0.89%
1999-10-13 0 16.80 16.50 16.80 16.40 16.80 73,200 1,209,620 16.525 3.539 3.476 3.539 3.455 3.539 347,497 3.4810 0.00%
1999-10-12 0 16.80 16.60 16.80 16.60 16.80 24,038 401,499 16.703 3.539 3.497 3.539 3.497 3.539 114,114 3.5184 0.00%
1999-10-11 0 16.80 16.75 16.90 16.80 16.80 3,600 60,480 16.800 3.539 3.528 3.560 3.539 3.539 17,090 3.5389 0.60%
1999-10-08 0 16.70 16.65 16.85 16.70 16.90 22,000 368,400 16.745 3.518 3.507 3.549 3.518 3.560 104,439 3.5274 -1.18%
1999-10-07 0 16.90 16.80 16.90 16.80 16.90 27,200 457,000 16.801 3.560 3.539 3.560 3.539 3.560 129,125 3.5392 -0.59%
1999-10-06 0 17.00 16.75 17.00 16.75 17.00 14,000 236,180 16.870 3.581 3.528 3.581 3.528 3.581 66,461 3.5537 0.00%
1999-10-05 0 17.00 16.70 17.00 17.00 17.00 8,000 136,000 17.000 3.581 3.518 3.581 3.581 3.581 37,978 3.5810 1.19%
1999-10-04 0 16.80 16.70 17.00 16.80 17.15 40,400 688,660 17.046 3.539 3.518 3.581 3.539 3.613 191,788 3.5907 -1.18%
1999-09-30 0 17.00 17.00 17.15 16.65 17.20 33,200 559,280 16.846 3.581 3.581 3.613 3.507 3.623 157,608 3.5486 2.72%
1999-09-29 0 16.55 16.50 16.65 - - 0 0 - 3.486 3.476 3.507 - - 0 - 0.00%
1999-09-28 0 16.55 16.55 16.80 16.55 16.60 4,852 80,482 16.587 3.486 3.486 3.539 3.486 3.497 23,034 3.4941 -0.30%
1999-09-27 0 16.60 16.60 16.80 16.55 16.70 26,000 431,000 16.577 3.497 3.497 3.539 3.486 3.518 123,428 3.4919 0.00%
1999-09-24 0 16.60 16.60 16.80 16.60 16.90 9,200 155,120 16.861 3.497 3.497 3.539 3.497 3.560 43,674 3.5517 -0.60%
1999-09-23 0 16.70 16.70 16.85 16.60 16.80 32,800 549,340 16.748 3.518 3.518 3.549 3.497 3.539 155,709 3.5280 2.33%
1999-09-22 0 16.60 16.65 17.00 16.60 17.20 121,900 2,078,460 17.051 3.438 3.448 3.521 3.438 3.562 588,615 3.5311 -3.49%
1999-09-21 0 17.20 17.15 17.25 17.10 17.20 64,800 1,113,960 17.191 3.562 3.552 3.572 3.541 3.562 312,898 3.5601 0.58%
1999-09-20 0 17.10 17.05 17.10 16.85 17.10 282,000 4,771,700 16.921 3.541 3.531 3.541 3.490 3.541 1,361,686 3.5043 1.18%
1999-09-17 0 16.90 16.90 17.00 16.70 17.00 88,000 1,488,420 16.914 3.500 3.500 3.521 3.459 3.521 424,923 3.5028 0.60%
1999-09-15 0 16.80 16.80 16.85 16.80 16.95 72,850 1,226,203 16.832 3.479 3.479 3.490 3.479 3.510 351,769 3.4858 -1.18%
1999-09-14 0 17.00 16.95 17.00 17.00 17.20 81,600 1,396,560 17.115 3.521 3.510 3.521 3.521 3.562 394,020 3.5444 0.59%
1999-09-13 0 16.90 16.90 17.00 16.90 16.95 84,800 1,436,360 16.938 3.500 3.500 3.521 3.500 3.510 409,471 3.5078 0.30%
1999-09-10 0 16.85 16.80 16.85 16.85 17.10 79,600 1,346,500 16.916 3.490 3.479 3.490 3.490 3.541 384,362 3.5032 -1.17%
1999-09-09 0 17.05 17.05 17.10 16.85 17.05 59,600 1,009,680 16.941 3.531 3.531 3.541 3.490 3.531 287,789 3.5084 1.19%
1999-09-08 0 16.85 16.80 16.85 16.70 16.85 62,400 1,050,960 16.842 3.490 3.479 3.490 3.459 3.490 301,309 3.4880 0.00%
1999-09-07 0 16.85 16.80 16.85 16.80 16.90 77,600 1,306,460 16.836 3.490 3.479 3.490 3.479 3.500 374,705 3.4866 0.30%
1999-09-06 0 16.80 16.75 16.80 16.65 16.85 84,000 1,410,200 16.788 3.479 3.469 3.479 3.448 3.490 405,609 3.4768 0.00%
1999-09-03 0 16.80 16.75 16.80 16.70 16.85 122,400 2,057,000 16.806 3.479 3.469 3.479 3.459 3.490 591,030 3.4804 0.60%
1999-09-02 0 16.70 16.70 16.95 16.70 16.80 53,600 896,400 16.724 3.459 3.459 3.510 3.459 3.479 258,817 3.4635 0.30%
1999-09-01 0 16.65 16.65 16.90 - - 0 0 - 3.448 3.448 3.500 - - 0 - 0.00%
1999-08-31 0 16.65 16.60 16.85 16.65 16.70 82,400 1,372,800 16.660 3.448 3.438 3.490 3.448 3.459 397,883 3.4503 -0.30%
1999-08-30 0 16.70 16.65 16.75 16.60 16.70 30,173 502,013 16.638 3.459 3.448 3.469 3.438 3.459 145,696 3.4456 1.21%
1999-08-27 0 16.50 16.50 16.60 16.50 16.70 89,600 1,486,760 16.593 3.417 3.417 3.438 3.417 3.459 432,649 3.4364 -1.20%
1999-08-26 0 16.70 16.70 16.80 16.60 16.75 45,532 761,258 16.719 3.459 3.459 3.479 3.438 3.469 219,859 3.4625 -0.30%
1999-08-25 0 16.75 16.70 16.80 16.75 16.90 71,800 1,211,920 16.879 3.469 3.459 3.479 3.469 3.500 346,699 3.4956 -0.59%
1999-08-24 0 16.85 16.75 16.95 16.80 16.90 180,593 3,048,425 16.880 3.490 3.469 3.510 3.479 3.500 872,024 3.4958 -0.30%
1999-08-23 0 16.90 16.85 16.95 16.75 17.10 112,800 1,910,740 16.939 3.500 3.490 3.510 3.469 3.541 544,674 3.5080 2.11%
1999-08-20 0 16.55 16.55 16.60 16.55 16.65 87,600 1,453,620 16.594 3.427 3.427 3.438 3.427 3.448 422,992 3.4365 -0.30%
1999-08-19 0 16.60 16.55 16.60 16.40 16.70 125,494 2,078,953 16.566 3.438 3.427 3.438 3.396 3.459 605,969 3.4308 0.30%
1999-08-18 0 16.55 16.50 16.55 16.45 16.60 70,000 1,156,640 16.523 3.427 3.417 3.427 3.407 3.438 338,007 3.4219 0.00%
1999-08-17 0 16.55 16.45 16.60 16.45 16.55 11,600 191,220 16.484 3.427 3.407 3.438 3.407 3.427 56,013 3.4139 0.00%
1999-08-16 0 16.55 16.45 16.55 16.40 16.65 193,041 3,193,100 16.541 3.427 3.407 3.427 3.396 3.448 932,132 3.4256 0.00%
1999-08-13 0 16.55 16.45 16.55 16.50 16.75 348,290 5,777,068 16.587 3.427 3.407 3.427 3.417 3.469 1,681,778 3.4351 -0.30%
1999-08-12 0 16.60 16.60 16.65 16.60 16.80 161,800 2,698,020 16.675 3.438 3.438 3.448 3.438 3.479 781,279 3.4533 0.30%
1999-08-11 0 16.55 16.55 16.95 16.50 16.95 222,800 3,724,560 16.717 3.427 3.427 3.510 3.417 3.510 1,075,828 3.4620 -3.50%
1999-08-10 0 17.15 17.00 17.15 17.00 17.20 46,000 784,700 17.059 3.552 3.521 3.552 3.521 3.562 222,119 3.5328 0.59%
1999-08-09 0 17.05 17.05 17.10 17.05 17.10 10,800 184,660 17.098 3.531 3.531 3.541 3.531 3.541 52,150 3.5410 -0.87%
1999-08-06 0 17.20 17.10 17.30 17.20 17.40 103,600 1,795,840 17.334 3.562 3.541 3.583 3.562 3.603 500,250 3.5899 -0.58%
1999-08-05 0 17.30 17.30 17.40 17.30 17.40 22,800 396,040 17.370 3.583 3.583 3.603 3.583 3.603 110,094 3.5973 0.00%
1999-08-04 0 17.30 17.30 17.45 17.20 17.40 37,463 651,081 17.379 3.583 3.583 3.614 3.562 3.603 180,897 3.5992 -0.57%
1999-08-03 0 17.40 17.40 17.50 17.25 17.40 15,477 267,709 17.297 3.603 3.603 3.624 3.572 3.603 74,733 3.5822 0.87%
1999-08-02 0 17.25 17.25 17.35 17.25 17.50 11,200 194,940 17.405 3.572 3.572 3.593 3.572 3.624 54,081 3.6046 -0.86%
1999-07-30 0 17.40 17.25 17.40 17.20 17.50 57,600 997,120 17.311 3.603 3.572 3.603 3.562 3.624 278,132 3.5851 0.58%
1999-07-29 0 17.30 17.30 17.40 17.25 17.40 12,000 207,860 17.322 3.583 3.583 3.603 3.572 3.603 57,944 3.5873 -0.86%
1999-07-28 0 17.45 17.40 17.45 17.15 17.45 40,821 707,213 17.325 3.614 3.603 3.614 3.552 3.614 197,111 3.5879 2.05%
1999-07-27 0 17.10 17.10 17.40 17.00 17.30 46,758 798,654 17.081 3.541 3.541 3.603 3.521 3.583 225,779 3.5373 0.29%
1999-07-26 0 17.05 17.00 17.20 17.00 17.20 95,772 1,635,344 17.075 3.531 3.521 3.562 3.521 3.562 462,452 3.5362 -1.45%
1999-07-23 0 17.30 17.30 17.35 17.20 17.40 29,600 512,960 17.330 3.583 3.583 3.593 3.562 3.603 142,929 3.5889 -1.42%
1999-07-22 0 17.55 17.45 17.55 17.45 17.55 107,411 1,879,489 17.498 3.635 3.614 3.635 3.614 3.635 518,653 3.6238 0.29%
1999-07-21 0 17.50 17.40 - 17.10 17.50 159,433 2,769,481 17.371 3.624 3.603 - 3.541 3.624 769,850 3.5974 1.16%
1999-07-20 0 17.30 17.20 17.35 17.20 17.30 168,200 2,908,180 17.290 3.583 3.562 3.593 3.562 3.583 812,183 3.5807 0.58%
1999-07-19 0 17.20 17.20 17.30 17.20 17.25 88,400 1,523,680 17.236 3.562 3.562 3.583 3.562 3.572 426,855 3.5696 -0.29%
1999-07-16 0 17.25 17.20 17.30 17.10 17.30 100,000 1,722,040 17.220 3.572 3.562 3.583 3.541 3.583 482,867 3.5663 -0.29%
1999-07-15 0 17.30 17.30 17.35 17.20 17.35 136,237 2,352,385 17.267 3.583 3.583 3.593 3.562 3.593 657,844 3.5759 0.58%
1999-07-14 0 17.20 17.10 17.25 17.10 17.20 64,000 1,098,180 17.159 3.562 3.541 3.572 3.541 3.562 309,035 3.5536 -0.29%
1999-07-13 0 17.25 17.25 17.35 17.15 17.35 166,000 2,862,260 17.243 3.572 3.572 3.593 3.552 3.593 801,560 3.5709 -0.29%
1999-07-12 0 17.30 17.25 17.35 17.10 17.30 103,177 1,779,851 17.250 3.583 3.572 3.593 3.541 3.583 498,208 3.5725 0.58%
1999-07-09 0 17.20 17.20 17.25 17.10 17.30 36,800 632,800 17.196 3.562 3.562 3.572 3.541 3.583 177,695 3.5612 0.00%
1999-07-08 0 17.20 17.20 17.30 17.10 17.30 191,600 3,299,140 17.219 3.562 3.562 3.583 3.541 3.583 925,174 3.5660 -0.86%
1999-07-07 0 17.35 17.30 17.35 17.15 17.40 118,275 2,044,455 17.286 3.593 3.583 3.593 3.552 3.603 571,111 3.5798 0.00%
1999-07-06 0 17.35 17.25 17.35 17.20 17.35 109,371 1,889,033 17.272 3.593 3.572 3.593 3.562 3.593 528,117 3.5769 0.29%
1999-07-05 0 17.30 17.30 17.40 16.75 17.30 312,480 5,335,420 17.074 3.583 3.583 3.603 3.469 3.583 1,508,864 3.5361 3.59%
1999-07-02 0 16.70 16.65 16.70 16.65 16.75 193,200 3,228,640 16.711 3.459 3.448 3.459 3.448 3.469 932,900 3.4609 0.00%
1999-06-30 0 16.70 16.70 16.90 16.70 16.90 165,000 2,773,520 16.809 3.459 3.459 3.500 3.459 3.500 796,731 3.4811 -1.18%
1999-06-29 0 16.90 16.85 16.90 16.80 17.00 70,200 1,187,900 16.922 3.500 3.490 3.500 3.479 3.521 338,973 3.5044 0.60%
1999-06-28 0 16.80 16.75 16.80 16.75 16.80 102,400 1,719,820 16.795 3.479 3.469 3.479 3.469 3.479 494,456 3.4782 0.30%
1999-06-25 0 16.75 16.75 16.80 16.70 16.75 100,081 1,674,137 16.728 3.469 3.469 3.479 3.459 3.469 483,258 3.4643 0.30%
1999-06-24 0 16.70 16.70 16.85 16.70 16.95 236,000 3,978,880 16.860 3.459 3.459 3.490 3.459 3.510 1,139,567 3.4916 -1.47%
1999-06-23 0 16.95 16.90 16.95 16.85 17.00 162,280 2,749,571 16.943 3.510 3.500 3.510 3.490 3.521 783,597 3.5089 -0.29%
1999-06-22 0 17.00 16.90 17.00 16.85 17.00 70,532 1,196,338 16.962 3.521 3.500 3.521 3.490 3.521 340,576 3.5127 -0.58%
1999-06-21 0 17.10 17.00 17.10 16.80 17.10 111,000 1,884,500 16.977 3.541 3.521 3.541 3.479 3.541 535,983 3.5160 1.18%
1999-06-17 0 16.90 16.90 16.95 16.80 17.10 237,681 4,023,405 16.928 3.500 3.500 3.510 3.479 3.541 1,147,684 3.5057 -1.17%
1999-06-16 0 17.10 17.00 17.10 16.90 17.10 194,000 3,303,280 17.027 3.541 3.521 3.541 3.500 3.541 936,763 3.5263 0.00%
1999-06-15 0 17.10 17.00 17.20 16.80 17.20 567,143 9,663,680 17.039 3.541 3.521 3.562 3.479 3.562 2,738,548 3.5288 -0.29%
1999-06-14 0 17.15 17.15 17.20 16.70 17.15 168,800 2,850,200 16.885 3.552 3.552 3.562 3.459 3.552 815,080 3.4968 2.08%
1999-06-11 0 16.80 16.80 16.85 16.70 16.95 81,257 1,367,565 16.830 3.479 3.479 3.490 3.459 3.510 392,363 3.4855 -0.59%
1999-06-10 0 16.90 16.90 16.95 16.70 16.90 89,200 1,502,420 16.843 3.500 3.500 3.510 3.459 3.500 430,718 3.4882 1.20%
1999-06-09 0 16.70 16.90 16.95 16.70 16.90 134,000 2,252,240 16.808 3.459 3.500 3.510 3.459 3.500 647,042 3.4808 -1.18%
1999-06-08 0 16.90 16.90 16.95 16.70 16.95 299,200 5,036,340 16.833 3.500 3.500 3.510 3.459 3.510 1,444,739 3.4860 -0.59%
1999-06-07 0 17.00 16.70 17.10 16.60 17.00 149,200 2,520,420 16.893 3.521 3.459 3.541 3.438 3.521 720,438 3.4985 3.03%
1999-06-04 0 16.50 16.50 16.60 16.45 16.55 188,400 3,107,520 16.494 3.417 3.417 3.438 3.407 3.427 909,722 3.4159 -1.20%
1999-06-03 0 16.70 16.70 16.80 16.60 16.70 62,400 1,040,200 16.670 3.459 3.459 3.479 3.438 3.459 301,309 3.4523 0.00%
1999-06-02 0 16.70 16.75 16.80 16.60 16.80 49,600 830,000 16.734 3.459 3.469 3.479 3.438 3.479 239,502 3.4655 0.00%
1999-06-01 0 16.70 16.70 16.80 16.40 16.80 84,900 1,409,780 16.605 3.459 3.459 3.479 3.396 3.479 409,954 3.4389 1.83%
1999-05-31 0 16.40 16.35 16.60 16.30 16.40 47,463 777,075 16.372 3.396 3.386 3.438 3.376 3.396 229,183 3.3906 -1.20%
1999-05-28 0 16.60 16.55 16.60 16.40 16.65 194,000 3,199,200 16.491 3.438 3.427 3.438 3.396 3.448 936,763 3.4152 -1.19%
1999-05-27 0 16.80 16.80 16.85 16.80 17.30 131,200 2,215,940 16.890 3.479 3.479 3.490 3.479 3.583 633,522 3.4978 -2.44%
1999-05-26 0 18.10 18.05 18.10 17.80 18.10 512,600 9,191,775 17.932 3.566 3.556 3.566 3.507 3.566 2,601,668 3.5330 0.84%
1999-05-25 0 17.95 17.95 18.00 17.85 18.05 147,800 2,648,600 17.920 3.537 3.537 3.546 3.517 3.556 750,149 3.5308 -0.28%
1999-05-24 0 18.00 18.00 18.10 18.00 18.20 307,200 5,545,100 18.050 3.546 3.546 3.566 3.546 3.586 1,559,173 3.5564 -0.28%
1999-05-21 0 18.05 18.05 18.10 17.90 18.15 202,400 3,647,000 18.019 3.556 3.556 3.566 3.527 3.576 1,027,268 3.5502 0.28%
1999-05-20 0 18.00 18.00 18.15 18.00 18.50 147,471 2,692,618 18.259 3.546 3.546 3.576 3.546 3.645 748,479 3.5975 -0.55%
1999-05-19 0 18.10 18.10 18.20 17.90 18.10 401,200 7,231,180 18.024 3.566 3.566 3.586 3.527 3.566 2,036,264 3.5512 0.56%
1999-05-18 0 18.00 17.95 18.00 17.80 18.15 512,800 9,243,240 18.025 3.546 3.537 3.546 3.507 3.576 2,602,683 3.5514 0.28%
1999-05-17 0 17.95 17.95 18.00 17.65 18.15 760,352 13,635,535 17.933 3.537 3.537 3.546 3.478 3.576 3,859,117 3.5333 0.28%
1999-05-14 0 17.90 17.90 17.95 16.50 18.00 2,017,993 35,747,683 17.714 3.527 3.527 3.537 3.251 3.546 10,242,191 3.4902 10.49%
1999-05-13 0 16.20 16.20 16.30 16.20 16.50 6,000 98,400 16.400 3.192 3.192 3.212 3.192 3.251 30,453 3.2313 0.62%
1999-05-12 0 16.10 16.10 16.40 16.10 16.40 67,600 1,094,160 16.186 3.172 3.172 3.231 3.172 3.231 343,099 3.1890 0.31%
1999-05-11 0 16.05 16.05 16.10 16.00 16.10 84,800 1,360,280 16.041 3.162 3.162 3.172 3.152 3.172 430,397 3.1605 0.00%
1999-05-10 0 16.05 16.00 16.10 15.90 16.10 185,906 2,971,624 15.985 3.162 3.152 3.172 3.133 3.172 943,554 3.1494 0.31%
1999-05-07 0 16.00 16.00 16.30 15.90 16.40 235,462 3,839,752 16.307 3.152 3.152 3.212 3.133 3.231 1,195,072 3.2130 -2.74%
1999-05-06 0 16.45 16.35 16.45 16.10 16.45 151,756 2,477,652 16.327 3.241 3.221 3.241 3.172 3.241 770,228 3.2168 1.86%
1999-05-05 0 16.15 16.15 16.20 16.15 16.20 58,552 945,982 16.156 3.182 3.182 3.192 3.182 3.192 297,177 3.1832 -0.31%
1999-05-04 0 16.20 16.15 16.20 16.10 16.35 146,400 2,371,880 16.201 3.192 3.182 3.192 3.172 3.221 743,044 3.1921 0.00%
1999-05-03 0 16.20 16.10 16.20 16.00 16.25 300,000 4,857,320 16.191 3.192 3.172 3.192 3.152 3.202 1,522,630 3.1901 0.93%
1999-04-30 0 16.05 16.00 16.05 15.90 16.10 108,990 1,741,899 15.982 3.162 3.152 3.162 3.133 3.172 553,172 3.1489 1.26%
1999-04-29 0 15.85 15.85 15.90 15.80 15.90 141,600 2,239,340 15.815 3.123 3.123 3.133 3.113 3.133 718,681 3.1159 -0.31%
1999-04-28 0 15.90 15.85 15.90 15.90 16.05 209,600 3,342,640 15.948 3.133 3.123 3.133 3.133 3.162 1,063,811 3.1421 0.32%
1999-04-27 0 15.85 15.85 15.95 15.85 16.10 312,716 4,996,996 15.979 3.123 3.123 3.143 3.123 3.172 1,587,169 3.1484 0.00%
1999-04-26 0 15.85 15.80 15.90 15.75 15.90 243,600 3,853,340 15.818 3.123 3.113 3.133 3.103 3.133 1,236,376 3.1166 0.00%
1999-04-23 0 15.85 15.80 15.90 15.80 16.15 190,863 3,052,589 15.994 3.123 3.113 3.133 3.113 3.182 968,713 3.1512 -1.25%
1999-04-22 0 16.05 16.00 16.05 15.80 16.10 332,238 5,328,225 16.037 3.162 3.152 3.162 3.113 3.172 1,686,252 3.1598 1.58%
1999-04-21 0 15.80 15.75 15.80 15.60 15.80 129,600 2,041,300 15.751 3.113 3.103 3.113 3.074 3.113 657,776 3.1033 0.00%
1999-04-20 0 15.80 15.75 15.90 15.60 15.90 165,200 2,603,300 15.758 3.113 3.103 3.133 3.074 3.133 838,462 3.1049 0.00%
1999-04-19 0 15.80 15.75 15.85 15.80 16.05 520,400 8,306,580 15.962 3.113 3.103 3.123 3.113 3.162 2,641,256 3.1449 1.28%
1999-04-16 0 15.60 15.60 15.65 15.00 15.80 729,525 11,375,194 15.593 3.074 3.074 3.083 2.955 3.113 3,702,656 3.0722 5.41%
1999-04-15 0 14.80 14.75 14.90 14.75 14.95 119,700 1,774,420 14.824 2.916 2.906 2.936 2.906 2.946 607,529 2.9207 -0.67%
1999-04-14 0 14.90 14.85 14.90 14.80 15.00 153,152 2,285,759 14.925 2.936 2.926 2.936 2.916 2.955 777,313 2.9406 -0.33%
1999-04-13 0 14.95 14.90 14.95 14.80 15.00 120,723 1,804,596 14.948 2.946 2.936 2.946 2.916 2.955 612,722 2.9452 0.00%
1999-04-12 0 14.95 14.90 15.00 14.60 14.95 106,808 1,587,476 14.863 2.946 2.936 2.955 2.877 2.946 542,097 2.9284 3.10%
1999-04-09 0 14.50 14.50 14.60 14.35 14.60 140,877 2,031,213 14.418 2.857 2.857 2.877 2.827 2.877 715,012 2.8408 0.00%
1999-04-08 0 14.50 14.40 14.50 14.40 14.60 149,200 2,156,480 14.454 2.857 2.837 2.857 2.837 2.877 757,255 2.8478 0.69%
1999-04-07 0 14.40 14.40 14.50 14.15 14.50 138,618 1,986,552 14.331 2.837 2.837 2.857 2.788 2.857 703,547 2.8236 1.77%
1999-04-01 0 14.15 14.15 14.20 14.05 14.15 70,800 1,000,200 14.127 2.788 2.788 2.798 2.768 2.788 359,341 2.7834 0.00%
1999-03-31 0 14.15 14.05 14.15 14.05 14.15 55,200 778,740 14.108 2.788 2.768 2.788 2.768 2.788 280,164 2.7796 0.00%
1999-03-30 0 14.15 14.05 14.15 14.05 14.15 38,000 536,020 14.106 2.788 2.768 2.788 2.768 2.788 192,866 2.7792 1.07%
1999-03-29 0 14.00 14.00 14.10 14.00 14.05 85,539 1,197,910 14.004 2.758 2.758 2.778 2.758 2.768 434,148 2.7592 -0.36%
1999-03-26 0 14.05 14.05 14.10 14.05 14.15 94,400 1,332,040 14.111 2.768 2.768 2.778 2.768 2.788 479,121 2.7802 -0.35%
1999-03-25 0 14.10 14.10 14.15 14.00 14.20 95,600 1,342,500 14.043 2.778 2.778 2.788 2.758 2.798 485,212 2.7668 -0.35%
1999-03-24 0 14.15 14.10 14.15 13.90 14.30 121,600 1,720,700 14.150 2.788 2.778 2.788 2.739 2.817 617,173 2.7880 1.07%
1999-03-23 0 14.00 14.00 14.10 13.85 14.10 197,600 2,761,261 13.974 2.758 2.758 2.778 2.729 2.778 1,002,906 2.7533 0.00%
1999-03-22 0 14.00 14.00 14.10 13.75 14.00 76,600 1,062,080 13.865 2.758 2.758 2.778 2.709 2.758 388,778 2.7318 1.82%
1999-03-19 0 13.75 13.70 13.80 13.70 13.75 48,528 665,328 13.710 2.709 2.699 2.719 2.699 2.709 246,301 2.7013 1.85%
1999-03-18 0 13.50 13.50 13.60 13.40 13.70 29,145 393,731 13.509 2.660 2.660 2.680 2.640 2.699 147,924 2.6617 -1.46%
1999-03-17 0 13.70 13.70 13.75 13.60 13.75 47,933 654,582 13.656 2.699 2.699 2.709 2.680 2.709 243,281 2.6906 0.00%
1999-03-16 0 13.70 13.60 13.70 13.65 13.75 148,561 2,022,994 13.617 2.699 2.680 2.699 2.689 2.709 754,012 2.6830 0.00%
1999-03-15 0 13.70 13.60 13.70 13.55 13.80 120,000 1,642,020 13.684 2.699 2.680 2.699 2.670 2.719 609,052 2.6960 1.48%
1999-03-12 0 13.50 13.50 13.60 13.50 13.60 217,024 2,942,033 13.556 2.660 2.660 2.680 2.660 2.680 1,101,491 2.6710 -0.37%
1999-03-11 0 13.55 13.55 13.60 13.30 13.65 75,600 1,020,620 13.500 2.670 2.670 2.680 2.620 2.689 383,703 2.6599 1.12%
1999-03-10 0 13.40 13.35 13.45 13.30 13.45 87,200 1,163,880 13.347 2.640 2.630 2.650 2.620 2.650 442,578 2.6298 1.13%
1999-03-09 0 13.25 13.15 13.25 13.10 13.30 36,400 480,860 13.210 2.611 2.591 2.611 2.581 2.620 184,746 2.6028 1.53%
1999-03-08 0 13.05 13.05 13.10 13.00 13.20 105,418 1,380,130 13.092 2.571 2.571 2.581 2.561 2.601 535,042 2.5795 0.38%
1999-03-05 0 13.00 12.95 13.10 13.00 13.10 7,600 99,160 13.047 2.561 2.552 2.581 2.561 2.581 38,573 2.5707 0.78%
1999-03-04 0 12.90 12.90 13.00 12.80 13.00 42,800 551,060 12.875 2.542 2.542 2.561 2.522 2.561 217,229 2.5368 -0.77%
1999-03-03 0 13.00 12.90 13.00 12.80 13.10 21,600 278,320 12.885 2.561 2.542 2.561 2.522 2.581 109,629 2.5387 2.36%
1999-03-02 0 12.70 12.70 13.00 12.70 13.20 101,531 1,306,517 12.868 2.502 2.502 2.561 2.502 2.601 515,314 2.5354 -3.79%
1999-03-01 0 13.20 13.10 13.40 12.95 13.20 10,576 138,953 13.139 2.601 2.581 2.640 2.552 2.601 53,678 2.5886 1.15%
1999-02-26 0 13.05 13.00 13.20 13.00 13.30 34,000 445,560 13.105 2.571 2.561 2.601 2.561 2.620 172,565 2.5820 1.16%
1999-02-25 0 12.90 12.90 - 12.90 12.90 5,200 67,080 12.900 2.542 2.542 - 2.542 2.542 26,392 2.5417 0.00%
1999-02-24 0 12.90 12.80 13.00 12.80 12.90 22,000 281,800 12.809 2.542 2.522 2.561 2.522 2.542 111,660 2.5237 0.78%
1999-02-23 0 12.80 12.80 - 12.80 12.90 22,800 292,280 12.819 2.522 2.522 - 2.522 2.542 115,720 2.5258 0.39%
1999-02-22 0 12.75 12.75 12.80 12.75 12.75 2,000 25,500 12.750 2.512 2.512 2.522 2.512 2.512 10,151 2.5121 0.39%
1999-02-19 0 12.70 12.70 12.80 12.70 12.75 20,000 254,500 12.725 2.502 2.502 2.522 2.502 2.512 101,509 2.5072 -0.78%
1999-02-15 0 12.80 12.70 12.80 12.70 12.80 10,800 137,840 12.763 2.522 2.502 2.522 2.502 2.522 54,815 2.5147 0.00%
1999-02-12 0 12.80 12.75 12.80 12.70 12.85 58,000 741,360 12.782 2.522 2.512 2.522 2.502 2.532 294,375 2.5184 0.79%
1999-02-11 0 12.70 12.70 12.80 12.70 12.70 800 10,160 12.700 2.502 2.502 2.522 2.502 2.502 4,060 2.5022 0.00%
1999-02-10 0 12.70 12.65 12.80 12.65 12.80 15,200 193,180 12.709 2.502 2.492 2.522 2.492 2.522 77,147 2.5041 -0.39%
1999-02-09 0 12.75 12.75 12.80 12.60 12.70 21,600 274,120 12.691 2.512 2.512 2.522 2.483 2.502 109,629 2.5004 0.39%
1999-02-08 0 12.70 12.70 12.80 12.70 12.70 26,000 330,200 12.700 2.502 2.502 2.522 2.502 2.502 131,961 2.5022 -0.39%
1999-02-05 0 12.75 12.75 12.80 12.70 12.80 66,800 850,680 12.735 2.512 2.512 2.522 2.502 2.522 339,039 2.5091 0.00%
1999-02-04 0 12.75 12.75 12.80 12.75 12.90 21,041 270,137 12.839 2.512 2.512 2.522 2.512 2.542 106,792 2.5296 -0.78%
1999-02-03 0 12.85 12.85 13.05 12.80 12.85 10,400 133,620 12.848 2.532 2.532 2.571 2.522 2.532 52,785 2.5314 0.39%
1999-02-02 0 12.80 12.80 12.90 12.80 13.00 24,575 315,705 12.847 2.522 2.522 2.542 2.522 2.561 124,729 2.5311 0.79%
1999-02-01 0 12.70 12.65 - 12.70 12.75 18,081 230,013 12.721 2.502 2.492 - 2.502 2.512 91,769 2.5064 0.00%
1999-01-29 0 12.70 12.70 12.80 12.70 12.80 56,600 724,060 12.793 2.502 2.502 2.522 2.502 2.522 287,270 2.5205 -2.31%
1999-01-28 0 13.00 12.80 13.00 - - 0 0 - 2.561 2.522 2.561 - - 0 - 0.00%
1999-01-27 0 13.00 13.00 - 12.80 13.00 21,600 277,540 12.849 2.561 2.561 - 2.522 2.561 109,629 2.5316 1.96%
1999-01-26 0 12.75 12.70 12.75 12.65 12.75 48,800 619,200 12.689 2.512 2.502 2.512 2.492 2.512 247,681 2.5000 0.39%
1999-01-25 0 12.70 12.60 12.75 12.50 12.75 105,600 1,331,040 12.605 2.502 2.483 2.512 2.463 2.512 535,966 2.4834 -1.55%
1999-01-22 0 12.90 12.75 12.90 12.75 13.10 106,400 1,367,480 12.852 2.542 2.512 2.542 2.512 2.581 540,026 2.5322 -0.77%
1999-01-21 0 13.00 13.00 13.20 13.00 13.05 67,600 879,600 13.012 2.561 2.561 2.601 2.561 2.571 343,099 2.5637 -0.76%
1999-01-20 0 13.10 13.10 13.15 13.10 13.10 78,000 1,021,800 13.100 2.581 2.581 2.591 2.581 2.581 395,884 2.5811 0.00%
1999-01-19 0 13.10 13.05 13.10 13.10 13.20 59,600 782,440 13.128 2.581 2.571 2.581 2.581 2.601 302,496 2.5866 -0.76%
1999-01-18 0 13.20 13.10 13.20 13.15 13.20 107,200 1,414,840 13.198 2.601 2.581 2.601 2.591 2.601 544,087 2.6004 0.00%
1999-01-15 0 13.20 13.20 13.25 13.10 13.20 24,000 315,600 13.150 2.601 2.601 2.611 2.581 2.601 121,810 2.5909 -1.86%
1999-01-14 0 13.45 13.10 13.45 13.00 13.45 61,810 810,272 13.109 2.650 2.581 2.650 2.561 2.650 313,713 2.5828 -0.37%
1999-01-13 0 13.50 13.40 13.60 13.35 13.60 93,422 1,256,266 13.447 2.660 2.640 2.680 2.630 2.680 474,157 2.6495 -0.74%
1999-01-12 0 13.60 13.50 13.70 13.20 13.60 184,000 2,469,440 13.421 2.680 2.660 2.699 2.601 2.680 933,880 2.6443 2.64%
1999-01-11 0 13.25 13.25 13.30 13.10 13.25 56,800 749,160 13.189 2.611 2.611 2.620 2.581 2.611 288,285 2.5987 1.15%
1999-01-08 0 13.10 13.10 13.20 13.05 13.25 36,163 474,866 13.131 2.581 2.581 2.601 2.571 2.611 183,543 2.5872 -0.38%
1999-01-07 0 13.15 13.10 13.20 12.95 13.15 102,000 1,328,460 13.024 2.591 2.581 2.601 2.552 2.591 517,694 2.5661 1.94%
1999-01-06 0 12.90 12.80 12.90 12.85 12.90 16,400 211,260 12.882 2.542 2.522 2.542 2.532 2.542 83,237 2.5381 1.18%
1999-01-05 0 12.75 12.75 12.85 12.70 12.75 14,000 178,060 12.719 2.512 2.512 2.532 2.502 2.512 71,056 2.5059 0.00%
1999-01-04 0 12.75 12.70 12.80 12.70 12.80 30,800 392,800 12.753 2.512 2.502 2.522 2.502 2.522 156,323 2.5127 -1.16%
1998-12-31 0 12.90 12.85 12.90 12.85 12.90 14,000 180,100 12.864 2.542 2.532 2.542 2.532 2.542 71,056 2.5346 0.39%
1998-12-30 0 12.85 12.80 12.85 12.85 13.00 11,975 154,148 12.872 2.532 2.522 2.532 2.532 2.561 60,778 2.5362 0.00%
1998-12-29 0 12.85 12.85 12.90 12.85 12.90 52,000 669,600 12.877 2.532 2.532 2.542 2.532 2.542 263,923 2.5371 0.39%
1998-12-28 0 12.80 12.80 12.90 12.80 13.00 15,200 195,240 12.845 2.522 2.522 2.542 2.522 2.561 77,147 2.5308 0.00%
1998-12-24 0 12.80 12.80 12.90 12.80 12.80 22,137 283,313 12.798 2.522 2.522 2.542 2.522 2.522 112,355 2.5216 0.00%
1998-12-23 0 12.80 12.80 12.90 12.75 13.10 40,400 523,400 12.955 2.522 2.522 2.542 2.512 2.581 205,048 2.5526 -1.54%
1998-12-22 0 13.00 12.90 13.10 13.00 13.00 12,000 156,000 13.000 2.561 2.542 2.581 2.561 2.561 60,905 2.5614 0.39%
1998-12-21 0 12.95 12.90 13.00 12.95 13.05 39,265 509,546 12.977 2.552 2.542 2.561 2.552 2.571 199,287 2.5568 1.17%
1998-12-18 0 12.80 12.65 12.85 12.65 12.80 16,765 213,213 12.718 2.522 2.492 2.532 2.492 2.522 85,090 2.5057 0.39%
1998-12-17 0 12.75 12.70 12.75 12.60 12.75 9,200 116,620 12.676 2.512 2.502 2.512 2.483 2.512 46,694 2.4975 1.59%
1998-12-16 0 12.55 12.55 12.65 12.50 12.60 26,161 327,714 12.527 2.473 2.473 2.492 2.463 2.483 132,778 2.4681 1.62%
1998-12-15 0 12.35 12.35 - 12.35 12.35 20,000 247,000 12.350 2.433 2.433 - 2.433 2.433 101,509 2.4333 0.82%
1998-12-14 0 12.25 12.30 12.60 12.25 12.50 78,400 970,000 12.372 2.414 2.423 2.483 2.414 2.463 397,914 2.4377 -3.92%
1998-12-11 0 12.75 12.75 13.00 12.75 12.80 50,460 644,904 12.780 2.512 2.512 2.561 2.512 2.522 256,106 2.5181 -0.78%
1998-12-10 0 12.85 12.85 13.00 12.85 13.00 147,600 1,904,120 12.901 2.532 2.532 2.561 2.532 2.561 749,134 2.5418 -1.15%
1998-12-09 0 13.00 12.90 13.10 12.90 13.30 143,600 1,886,940 13.140 2.561 2.542 2.581 2.542 2.620 728,832 2.5890 -3.35%
1998-12-08 0 13.45 13.45 13.50 13.30 13.45 25,132 334,789 13.321 2.650 2.650 2.660 2.620 2.650 127,556 2.6246 1.51%
1998-12-07 0 13.25 13.25 13.40 13.20 13.40 59,479 790,907 13.297 2.611 2.611 2.640 2.601 2.640 301,882 2.6199 0.76%
1998-12-04 0 13.15 13.10 13.20 13.10 13.15 33,200 435,100 13.105 2.591 2.581 2.601 2.581 2.591 168,504 2.5821 0.38%
1998-12-03 0 13.10 13.10 - 12.80 13.10 99,200 1,281,760 12.921 2.581 2.581 - 2.522 2.581 503,483 2.5458 0.77%
1998-12-02 0 13.00 13.00 13.10 13.00 13.20 27,200 355,260 13.061 2.561 2.561 2.581 2.561 2.601 138,052 2.5734 0.00%
1998-12-01 0 13.00 12.95 13.15 12.90 13.05 98,400 1,278,100 12.989 2.561 2.552 2.591 2.542 2.571 499,423 2.5592 -2.99%
1998-11-30 0 13.40 13.35 13.50 13.40 13.55 48,881 658,989 13.481 2.640 2.630 2.660 2.640 2.670 248,092 2.6562 -1.47%
1998-11-27 0 13.60 13.60 13.70 13.40 13.60 51,505 696,065 13.515 2.680 2.680 2.699 2.640 2.680 261,410 2.6627 1.49%
1998-11-26 0 13.40 13.35 13.50 13.40 13.50 48,000 647,180 13.483 2.640 2.630 2.660 2.640 2.660 243,621 2.6565 -1.11%
1998-11-25 0 13.55 13.55 13.65 13.55 13.70 57,054 779,292 13.659 2.670 2.670 2.689 2.670 2.699 289,574 2.6912 -1.81%
1998-11-24 0 13.80 13.80 13.90 13.65 13.85 152,921 2,104,626 13.763 2.719 2.719 2.739 2.689 2.729 776,140 2.7117 1.10%
1998-11-23 0 13.65 13.60 13.70 13.65 13.85 78,500 1,079,360 13.750 2.689 2.680 2.699 2.689 2.729 398,422 2.7091 -1.09%
1998-11-20 0 13.80 13.80 13.85 13.80 14.00 76,589 1,062,651 13.875 2.719 2.719 2.729 2.719 2.758 388,722 2.7337 0.36%
1998-11-19 0 13.75 13.60 13.75 13.20 13.75 298,400 3,997,040 13.395 2.709 2.680 2.709 2.601 2.709 1,514,510 2.6392 4.96%
1998-11-18 0 13.10 13.05 13.10 12.95 13.20 144,400 1,895,420 13.126 2.581 2.571 2.581 2.552 2.601 732,893 2.5862 1.16%
1998-11-17 0 12.95 12.90 12.95 12.90 13.00 18,325 236,543 12.908 2.552 2.542 2.552 2.542 2.561 93,007 2.5433 0.78%
1998-11-16 0 12.85 12.85 13.00 12.80 13.00 101,600 1,312,240 12.916 2.532 2.532 2.561 2.522 2.561 515,664 2.5448 0.78%
1998-11-13 0 12.75 12.75 12.95 12.70 12.80 56,800 726,840 12.796 2.512 2.512 2.552 2.502 2.522 288,285 2.5213 -0.39%
1998-11-12 0 12.80 12.80 12.90 12.75 12.80 44,200 565,300 12.790 2.522 2.522 2.542 2.512 2.522 224,334 2.5199 0.00%
1998-11-11 0 12.80 12.75 12.80 12.80 12.85 29,306 375,796 12.823 2.522 2.512 2.522 2.522 2.532 148,741 2.5265 0.00%
1998-11-10 0 12.80 12.75 12.85 12.60 12.90 101,000 1,291,940 12.791 2.522 2.512 2.532 2.483 2.542 512,619 2.5203 -1.16%
1998-11-09 0 12.95 12.90 12.95 12.80 12.95 195,600 2,522,060 12.894 2.552 2.542 2.552 2.522 2.552 992,755 2.5405 0.39%
1998-11-06 0 12.90 12.90 12.95 12.85 12.95 99,327 1,279,873 12.885 2.542 2.542 2.552 2.532 2.552 504,128 2.5388 0.00%
1998-11-05 0 12.90 12.90 12.95 12.85 13.00 244,225 3,159,575 12.937 2.542 2.542 2.552 2.532 2.561 1,239,548 2.5490 -0.39%
1998-11-04 0 12.95 12.90 13.00 12.60 13.00 187,200 2,407,240 12.859 2.552 2.542 2.561 2.483 2.561 950,121 2.5336 2.37%
1998-11-03 0 12.65 12.65 12.70 12.65 12.95 116,000 1,487,780 12.826 2.492 2.492 2.502 2.492 2.552 588,750 2.5270 0.00%
1998-11-02 0 12.65 12.60 12.65 12.40 12.70 89,028 1,124,664 12.633 2.492 2.483 2.492 2.443 2.502 451,856 2.4890 1.20%
1998-10-30 0 12.50 12.50 12.60 12.30 12.70 140,400 1,753,960 12.493 2.463 2.463 2.483 2.423 2.502 712,591 2.4614 1.63%
1998-10-29 0 12.30 12.25 12.35 12.20 12.50 87,600 1,076,240 12.286 2.423 2.414 2.433 2.404 2.463 444,608 2.4206 -0.81%
1998-10-27 0 12.40 12.30 12.40 12.20 12.50 109,200 1,347,940 12.344 2.443 2.423 2.443 2.404 2.463 554,237 2.4321 1.64%
1998-10-26 0 12.20 12.20 12.30 12.20 12.30 94,400 1,155,320 12.239 2.404 2.404 2.423 2.404 2.423 479,121 2.4113 1.24%
1998-10-23 0 12.05 12.05 12.10 11.80 12.10 277,115 3,316,167 11.967 2.374 2.374 2.384 2.325 2.384 1,406,479 2.3578 -1.63%
1998-10-22 0 12.25 12.25 12.30 12.25 12.65 58,400 722,140 12.365 2.414 2.414 2.423 2.414 2.492 296,405 2.4363 -3.16%
1998-10-21 0 12.65 12.30 12.70 12.50 13.30 221,000 2,843,060 12.865 2.492 2.423 2.502 2.463 2.620 1,121,671 2.5347 1.20%
1998-10-20 0 12.50 12.30 12.50 12.00 12.70 134,000 1,670,340 12.465 2.463 2.423 2.463 2.364 2.502 680,108 2.4560 5.04%
1998-10-19 0 11.90 11.90 11.95 11.75 12.00 150,400 1,793,060 11.922 2.345 2.345 2.354 2.315 2.364 763,345 2.3490 1.28%
1998-10-16 0 11.75 11.75 11.80 11.40 11.80 187,000 2,184,380 11.681 2.315 2.315 2.325 2.246 2.325 949,106 2.3015 7.80%
1998-10-15 0 10.90 10.90 11.00 10.90 11.10 168,400 1,859,820 11.044 2.148 2.148 2.167 2.148 2.187 854,703 2.1760 -1.80%
1998-10-14 0 11.10 11.10 11.20 11.00 11.40 216,193 2,432,883 11.253 2.187 2.187 2.207 2.167 2.246 1,097,273 2.2172 -2.63%
1998-10-13 0 11.40 11.25 11.50 10.90 11.40 190,831 2,113,015 11.073 2.246 2.217 2.266 2.148 2.246 968,550 2.1816 5.56%
1998-10-12 0 10.80 10.75 10.85 10.50 11.10 190,806 2,072,562 10.862 2.128 2.118 2.138 2.069 2.187 968,423 2.1401 4.85%
1998-10-09 0 10.30 10.30 10.35 10.20 10.30 152,800 1,568,560 10.265 2.029 2.029 2.039 2.010 2.029 775,526 2.0226 1.98%
1998-10-08 0 10.10 10.05 10.10 9.950 10.20 132,021 1,322,123 10.014 1.990 1.980 1.990 1.960 2.010 670,064 1.9731 1.00%
1998-10-07 0 10.00 10.00 - 9.800 10.00 165,200 1,637,940 9.9149 1.970 1.970 - 1.931 1.970 838,462 1.9535 1.52%
1998-10-05 0 9.850 9.800 9.900 9.800 9.950 34,400 339,260 9.8622 1.941 1.931 1.951 1.931 1.960 174,595 1.9431 -0.51%
1998-09-30 0 9.900 9.900 10.00 9.900 10.00 48,400 480,020 9.9178 1.951 1.951 1.970 1.951 1.970 245,651 1.9541 0.00%
1998-09-29 0 9.900 9.900 10.00 9.900 10.10 133,600 1,326,060 9.9256 1.951 1.951 1.970 1.951 1.990 678,078 1.9556 -1.49%
1998-09-28 0 10.05 10.05 10.10 9.950 10.05 168,000 1,683,940 10.023 1.980 1.980 1.990 1.960 1.980 852,673 1.9749 2.03%
1998-09-25 0 9.850 9.850 9.950 9.750 9.900 44,000 432,200 9.8227 1.941 1.941 1.960 1.921 1.951 223,319 1.9353 -1.01%
1998-09-24 0 9.950 9.900 9.950 9.850 10.00 124,000 1,234,560 9.9561 1.960 1.951 1.960 1.941 1.970 629,354 1.9616 1.22%
1998-09-23 0 10.10 10.10 10.15 10.10 10.25 133,600 1,355,580 10.147 1.937 1.937 1.946 1.937 1.966 696,703 1.9457 -0.49%
1998-09-22 0 10.15 10.10 10.15 10.05 10.25 56,000 566,500 10.116 1.946 1.937 1.946 1.927 1.966 292,031 1.9399 1.50%
1998-09-21 0 10.00 9.950 10.05 9.850 10.00 48,400 481,540 9.9492 1.918 1.908 1.927 1.889 1.918 252,398 1.9079 0.50%
1998-09-18 0 9.950 9.950 10.00 9.900 10.00 128,000 1,269,340 9.9167 1.908 1.908 1.918 1.898 1.918 667,500 1.9016 0.00%
1998-09-17 0 9.950 9.950 10.00 9.950 10.10 160,400 1,602,400 9.9900 1.908 1.908 1.918 1.908 1.937 836,460 1.9157 -1.00%
1998-09-16 0 10.05 10.05 10.10 10.00 10.10 417,200 4,179,960 10.019 1.927 1.927 1.937 1.918 1.937 2,175,632 1.9213 1.01%
1998-09-15 0 9.950 9.950 10.00 9.950 10.00 122,400 1,221,600 9.9804 1.908 1.908 1.918 1.908 1.918 638,297 1.9138 -0.50%
1998-09-14 0 10.00 9.900 10.00 9.900 10.00 149,600 1,489,500 9.9566 1.918 1.898 1.918 1.898 1.918 780,140 1.9093 0.50%
1998-09-11 0 9.950 9.850 9.950 9.900 10.00 249,600 2,486,580 9.9623 1.908 1.889 1.908 1.898 1.918 1,301,624 1.9104 0.00%
1998-09-10 0 9.950 9.950 10.00 9.900 10.00 62,000 617,000 9.9516 1.908 1.908 1.918 1.898 1.918 323,320 1.9083 1.02%
1998-09-09 0 9.850 9.800 9.950 9.700 10.00 54,200 534,260 9.8572 1.889 1.879 1.908 1.860 1.918 282,644 1.8902 0.51%
1998-09-08 0 9.800 9.800 9.950 9.800 10.05 438,200 4,374,640 9.9832 1.879 1.879 1.908 1.879 1.927 2,285,143 1.9144 -0.51%
1998-09-07 0 9.850 9.800 9.950 9.200 9.900 197,200 1,895,820 9.6137 1.889 1.879 1.908 1.764 1.898 1,028,367 1.8435 11.93%
1998-09-04 0 8.800 8.800 9.050 8.400 9.000 247,200 2,176,120 8.8031 1.687 1.687 1.735 1.611 1.726 1,289,109 1.6881 0.00%
1998-09-03 0 8.800 8.750 8.850 8.800 9.100 174,000 1,544,140 8.8744 1.687 1.678 1.697 1.687 1.745 907,382 1.7018 0.00%
1998-09-02 0 8.800 8.750 8.800 8.800 9.100 166,400 1,477,180 8.8773 1.687 1.678 1.687 1.687 1.745 867,750 1.7023 0.57%
1998-09-01 0 8.750 8.700 8.800 8.700 8.800 119,600 1,046,600 8.7508 1.678 1.668 1.687 1.668 1.687 623,695 1.6781 -1.13%
1998-08-31 0 8.850 8.850 9.000 8.850 9.000 115,600 1,031,920 8.9266 1.697 1.697 1.726 1.697 1.726 602,836 1.7118 -1.67%
1998-08-28 0 9.000 8.950 9.000 9.000 9.300 354,768 3,228,050 9.0990 1.726 1.716 1.726 1.726 1.783 1,850,059 1.7448 -4.76%
1998-08-27 0 9.450 9.400 9.500 9.450 9.800 148,000 1,425,240 9.6300 1.812 1.803 1.822 1.812 1.879 771,796 1.8467 -4.06%
1998-08-26 0 9.850 9.850 9.900 9.850 9.900 147,588 1,459,121 9.8864 1.889 1.889 1.898 1.889 1.898 769,648 1.8958 -0.51%
1998-08-25 0 9.900 9.900 9.950 9.900 9.950 151,660 1,506,076 9.9306 1.898 1.898 1.908 1.898 1.908 790,883 1.9043 0.00%
1998-08-24 0 9.900 9.900 9.950 9.900 9.950 104,000 1,032,860 9.9313 1.898 1.898 1.908 1.898 1.908 542,343 1.9044 -1.00%
1998-08-21 0 10.00 9.950 10.00 9.950 10.00 44,800 447,900 9.9978 1.918 1.908 1.918 1.908 1.918 233,625 1.9172 0.00%
1998-08-20 0 10.00 9.950 10.05 9.950 10.10 132,028 1,322,192 10.014 1.918 1.908 1.927 1.908 1.937 688,505 1.9204 0.50%
1998-08-19 0 9.950 9.950 10.00 9.950 10.10 214,000 2,144,320 10.020 1.908 1.908 1.918 1.908 1.937 1,115,976 1.9215 -0.50%
1998-08-18 0 10.00 9.950 10.00 10.00 10.30 99,600 1,003,860 10.079 1.918 1.908 1.918 1.918 1.975 519,398 1.9327 0.50%
1998-08-14 0 9.950 9.950 10.10 9.900 10.00 224,800 2,238,320 9.9569 1.908 1.908 1.937 1.898 1.918 1,172,296 1.9093 0.51%
1998-08-13 0 9.900 9.800 10.00 9.900 9.900 35,200 348,480 9.9000 1.898 1.879 1.918 1.898 1.898 183,562 1.8984 -1.49%
1998-08-12 0 10.05 9.900 10.05 9.850 10.05 183,540 1,829,530 9.9680 1.927 1.898 1.927 1.889 1.927 957,132 1.9115 2.03%
1998-08-11 0 9.850 9.850 9.950 9.850 10.00 36,800 366,120 9.9489 1.889 1.889 1.908 1.889 1.918 191,906 1.9078 -2.96%
1998-08-10 0 10.15 10.15 10.25 10.00 10.25 52,000 529,700 10.187 1.946 1.946 1.966 1.918 1.966 271,172 1.9534 -0.49%
1998-08-07 0 10.20 10.05 - 10.20 10.25 36,400 372,160 10.224 1.956 1.927 - 1.956 1.966 189,820 1.9606 -0.97%
1998-08-06 0 10.30 10.20 10.30 10.30 10.40 92,400 953,200 10.316 1.975 1.956 1.975 1.975 1.994 481,851 1.9782 -0.48%
1998-08-05 0 10.35 10.30 10.40 10.20 10.45 91,083 946,176 10.388 1.985 1.975 1.994 1.956 2.004 474,983 1.9920 -0.96%
1998-08-04 0 10.45 10.45 10.65 10.40 11.00 19,807 208,371 10.520 2.004 2.004 2.042 1.994 2.109 103,290 2.0173 0.48%
1998-08-03 0 10.40 10.40 10.50 10.30 10.70 149,956 1,588,602 10.594 1.994 1.994 2.013 1.975 2.052 781,997 2.0315 -4.15%
1998-07-31 0 10.85 10.85 - 10.80 10.95 87,600 947,520 10.816 2.081 2.081 - 2.071 2.100 456,820 2.0742 -0.46%
1998-07-30 0 10.90 10.85 - 10.80 10.90 173,287 1,877,894 10.837 2.090 2.081 - 2.071 2.090 903,664 2.0781 0.00%
1998-07-29 0 10.90 10.90 11.35 10.90 11.40 107,200 1,203,120 11.223 2.090 2.090 2.176 2.090 2.186 559,031 2.1522 -4.39%
1998-07-28 0 11.40 11.30 11.50 11.40 11.60 58,853 676,339 11.492 2.186 2.167 2.205 2.186 2.224 306,909 2.2037 -1.72%
1998-07-27 0 11.60 11.55 11.70 11.60 11.60 14,800 171,680 11.600 2.224 2.215 2.244 2.224 2.224 77,180 2.2244 -0.85%
1998-07-24 0 11.70 11.65 11.70 11.65 11.70 63,200 734,360 11.620 2.244 2.234 2.244 2.234 2.244 329,578 2.2282 0.86%
1998-07-23 0 11.60 11.60 11.65 11.45 11.75 73,600 849,700 11.545 2.224 2.224 2.234 2.196 2.253 383,812 2.2138 -1.28%
1998-07-22 0 11.75 11.65 11.80 11.65 11.80 71,200 837,760 11.766 2.253 2.234 2.263 2.234 2.263 371,297 2.2563 0.00%
1998-07-21 0 11.75 11.75 11.95 11.70 11.90 10,800 128,200 11.870 2.253 2.253 2.292 2.244 2.282 56,320 2.2763 -1.26%
1998-07-20 0 11.90 11.90 11.95 - - 0 0 - 2.282 2.282 2.292 - - 0 - 0.00%
1998-07-17 0 11.90 11.90 12.00 11.80 12.00 81,300 965,710 11.878 2.282 2.282 2.301 2.263 2.301 423,967 2.2778 -0.83%
1998-07-16 0 12.00 12.00 12.40 11.90 12.10 135,600 1,632,020 12.036 2.301 2.301 2.378 2.282 2.320 707,132 2.3079 -1.64%
1998-07-15 0 12.20 12.10 12.25 12.00 12.20 118,000 1,426,200 12.086 2.339 2.320 2.349 2.301 2.339 615,351 2.3177 1.67%
1998-07-14 0 12.00 12.00 12.10 12.00 12.00 60,000 720,000 12.000 2.301 2.301 2.320 2.301 2.301 312,890 2.3011 0.00%
1998-07-13 0 12.00 12.00 12.10 12.00 12.00 33,600 403,200 12.000 2.301 2.301 2.320 2.301 2.301 175,219 2.3011 -0.83%
1998-07-10 0 12.10 12.10 12.60 12.10 12.20 20,250 245,925 12.144 2.320 2.320 2.416 2.320 2.339 105,601 2.3288 -2.42%
1998-07-09 0 12.40 12.30 12.50 12.30 12.60 33,351 416,202 12.479 2.378 2.359 2.397 2.359 2.416 173,920 2.3931 -0.80%
1998-07-08 0 12.50 12.40 12.60 12.50 12.60 20,400 256,160 12.557 2.397 2.378 2.416 2.397 2.416 106,383 2.4079 0.00%
1998-07-07 0 12.50 12.40 12.50 12.50 12.50 69,600 870,000 12.500 2.397 2.378 2.397 2.397 2.397 362,953 2.3970 -0.79%
1998-07-06 0 12.60 12.60 12.80 - - 0 0 - 2.416 2.416 2.455 - - 0 - 0.00%
1998-07-03 0 12.60 12.50 12.90 12.60 12.60 6,400 80,640 12.600 2.416 2.397 2.474 2.416 2.416 33,375 2.4162 -2.33%
1998-07-02 0 12.90 12.85 13.00 12.90 13.10 70,800 924,640 13.060 2.474 2.464 2.493 2.474 2.512 369,211 2.5044 -1.15%
1998-06-30 0 13.05 13.05 13.10 13.00 13.05 95,476 1,242,831 13.017 2.502 2.502 2.512 2.493 2.502 497,892 2.4962 0.00%
1998-06-29 0 13.05 13.05 13.10 13.00 13.05 109,552 1,422,000 12.980 2.502 2.502 2.512 2.493 2.502 571,296 2.4891 1.56%
1998-06-26 0 12.85 12.70 12.85 12.60 12.85 148,612 1,886,045 12.691 2.464 2.435 2.464 2.416 2.464 774,988 2.4336 1.18%
1998-06-25 0 12.70 12.70 12.80 12.55 12.55 12,000 151,000 12.583 2.435 2.435 2.455 2.407 2.407 62,578 2.4130 2.42%
1998-06-24 0 12.40 12.40 12.60 12.40 12.50 42,000 520,600 12.395 2.378 2.378 2.416 2.378 2.397 219,023 2.3769 -2.36%
1998-06-23 0 12.70 12.70 12.80 12.50 12.50 7,337 91,658 12.493 2.435 2.435 2.455 2.397 2.397 38,261 2.3956 1.60%
1998-06-22 0 12.50 12.50 12.55 12.40 12.60 21,716 271,764 12.514 2.397 2.397 2.407 2.378 2.416 113,245 2.3998 0.00%
1998-06-19 0 12.50 12.50 12.70 12.30 12.70 28,251 353,372 12.508 2.397 2.397 2.435 2.359 2.435 147,324 2.3986 0.00%
1998-06-18 0 12.50 12.50 12.70 12.40 12.65 106,000 1,327,880 12.527 2.397 2.397 2.435 2.378 2.426 552,773 2.4022 3.31%
1998-06-17 0 12.10 12.10 - 11.70 12.05 82,290 980,841 11.919 2.320 2.320 - 2.244 2.311 429,129 2.2857 6.14%
1998-06-16 0 11.40 11.40 11.70 11.40 11.80 24,400 285,440 11.698 2.186 2.186 2.244 2.186 2.263 127,242 2.2433 -3.39%
1998-06-15 0 11.80 11.80 - 11.65 12.10 84,000 989,120 11.775 2.263 2.263 - 2.234 2.320 438,047 2.2580 -2.48%
1998-06-12 0 12.10 12.00 12.10 12.10 12.20 76,000 923,920 12.157 2.320 2.301 2.320 2.320 2.339 396,328 2.3312 -1.63%
1998-06-11 0 12.30 12.15 12.30 12.10 12.30 23,200 281,680 12.141 2.359 2.330 2.359 2.320 2.359 120,984 2.3282 0.00%
1998-06-10 0 12.30 12.30 12.35 12.20 12.60 157,056 1,935,021 12.321 2.359 2.359 2.368 2.339 2.416 819,022 2.3626 -2.38%
1998-06-09 0 12.60 - 12.80 12.60 12.80 22,175 279,735 12.615 2.416 - 2.455 2.416 2.455 115,639 2.4190 -1.56%
1998-06-08 0 12.80 12.60 12.80 12.80 12.90 46,800 599,800 12.816 2.455 2.416 2.455 2.455 2.474 244,055 2.4576 -1.16%
1998-06-05 0 12.95 12.90 12.95 12.90 13.10 59,304 767,510 12.942 2.483 2.474 2.483 2.474 2.512 309,261 2.4818 -1.89%
1998-06-04 0 13.20 13.20 13.25 13.20 13.35 23,600 313,120 13.268 2.531 2.531 2.541 2.531 2.560 123,070 2.5442 -2.22%
1998-06-03 0 13.50 13.45 13.55 13.50 13.80 92,400 1,252,300 13.553 2.589 2.579 2.598 2.589 2.646 481,851 2.5989 -2.53%
1998-06-02 0 13.85 13.80 13.85 13.85 14.20 48,400 676,800 13.983 2.656 2.646 2.656 2.656 2.723 252,398 2.6815 -2.46%
1998-06-01 0 14.20 14.15 14.20 14.10 14.20 63,223 893,735 14.136 2.723 2.713 2.723 2.704 2.723 329,698 2.7108 0.35%
1998-05-29 0 14.15 14.15 14.35 14.15 14.35 32,000 456,280 14.259 2.713 2.713 2.752 2.713 2.752 166,875 2.7343 -1.05%
1998-05-28 0 14.30 14.05 14.30 14.30 14.60 46,800 676,600 14.457 2.742 2.694 2.742 2.742 2.800 244,055 2.7723 -2.59%
1998-05-27 0 15.50 15.50 15.55 15.50 15.90 86,963 1,351,965 15.546 2.815 2.815 2.824 2.815 2.888 478,830 2.8235 -2.52%
1998-05-26 0 15.90 15.85 15.90 15.80 15.95 113,200 1,799,500 15.897 2.888 2.879 2.888 2.870 2.897 623,294 2.8871 -0.31%
1998-05-25 0 15.95 15.85 15.95 15.85 15.95 82,500 1,311,220 15.894 2.897 2.879 2.897 2.879 2.897 454,256 2.8865 0.63%
1998-05-22 0 15.85 15.80 15.95 15.75 15.85 70,200 1,110,260 15.816 2.879 2.870 2.897 2.860 2.879 386,531 2.8724 0.00%
1998-05-21 0 15.85 15.85 15.90 15.65 15.85 88,612 1,398,644 15.784 2.879 2.879 2.888 2.842 2.879 487,909 2.8666 1.60%
1998-05-20 0 15.60 15.60 15.80 15.50 15.60 66,800 1,040,400 15.575 2.833 2.833 2.870 2.815 2.833 367,810 2.8286 0.65%
1998-05-19 0 15.50 15.50 15.55 15.40 15.75 138,400 2,156,360 15.581 2.815 2.815 2.824 2.797 2.860 762,049 2.8297 -1.59%
1998-05-18 0 15.75 15.75 16.00 15.75 16.10 30,400 486,400 16.000 2.860 2.860 2.906 2.860 2.924 167,386 2.9059 -1.87%
1998-05-15 0 16.05 15.95 16.05 15.95 16.05 147,000 2,347,530 15.970 2.915 2.897 2.915 2.897 2.915 809,402 2.9003 -0.31%
1998-05-14 0 16.10 15.95 16.10 15.85 16.15 156,400 2,494,840 15.952 2.924 2.897 2.924 2.879 2.933 861,159 2.8971 0.94%
1998-05-13 0 15.95 15.70 15.95 15.70 16.15 129,625 2,050,955 15.822 2.897 2.851 2.897 2.851 2.933 713,732 2.8736 -1.54%
1998-05-12 0 16.20 16.20 - 15.90 16.20 216,000 3,456,220 16.001 2.942 2.942 - 2.888 2.942 1,189,325 2.9060 1.89%
1998-05-11 0 15.90 15.85 16.10 15.90 16.10 25,324 406,153 16.038 2.888 2.879 2.924 2.888 2.924 139,437 2.9128 -2.45%
1998-05-08 0 16.30 16.15 16.30 16.00 16.30 102,000 1,650,060 16.177 2.960 2.933 2.960 2.906 2.960 561,626 2.9380 0.62%
1998-05-07 0 16.20 16.20 16.40 15.90 16.20 178,000 2,853,060 16.028 2.942 2.942 2.978 2.888 2.942 980,092 2.9110 0.93%
1998-05-06 0 16.05 16.05 16.10 15.80 16.05 93,600 1,489,280 15.911 2.915 2.915 2.924 2.870 2.915 515,374 2.8897 0.00%
1998-05-05 0 16.05 15.90 16.05 15.80 16.05 249,426 3,973,813 15.932 2.915 2.888 2.915 2.870 2.915 1,373,373 2.8935 1.58%
1998-05-04 0 15.80 15.60 15.95 15.80 16.00 13,200 210,660 15.959 2.870 2.833 2.897 2.870 2.906 72,681 2.8984 -1.25%
1998-05-01 0 16.00 15.80 16.00 15.70 16.00 68,400 1,086,600 15.886 2.906 2.870 2.906 2.851 2.906 376,619 2.8851 1.27%
1998-04-30 0 15.80 15.35 15.80 15.40 16.00 73,277 1,142,055 15.585 2.870 2.788 2.870 2.797 2.906 403,473 2.8306 1.94%
1998-04-29 0 15.50 15.45 15.55 15.45 15.50 76,000 1,177,900 15.499 2.815 2.806 2.824 2.806 2.815 418,466 2.8148 0.00%
1998-04-28 0 15.50 15.50 15.60 15.15 15.50 53,600 817,720 15.256 2.815 2.815 2.833 2.751 2.815 295,129 2.7707 1.64%
1998-04-27 0 15.25 15.20 15.40 15.15 15.80 231,600 3,559,940 15.371 2.770 2.761 2.797 2.751 2.870 1,275,220 2.7916 -3.48%
1998-04-24 0 15.80 15.80 15.95 15.75 15.85 61,400 969,520 15.790 2.870 2.870 2.897 2.860 2.879 338,077 2.8678 -0.32%
1998-04-23 0 15.85 15.80 15.85 15.75 15.85 55,600 878,780 15.805 2.879 2.870 2.879 2.860 2.879 306,141 2.8705 0.32%
1998-04-22 0 15.80 15.75 15.85 15.80 15.85 14,400 227,780 15.818 2.870 2.860 2.879 2.870 2.879 79,288 2.8728 0.00%
1998-04-21 0 15.80 15.75 15.90 15.80 15.90 114,000 1,801,800 15.805 2.870 2.860 2.888 2.870 2.888 627,699 2.8705 -0.63%
1998-04-20 0 15.90 15.90 15.95 15.90 16.00 31,600 504,200 15.956 2.888 2.888 2.897 2.888 2.906 173,994 2.8978 0.00%
1998-04-17 0 15.90 15.90 16.00 15.75 16.10 69,600 1,108,980 15.934 2.888 2.888 2.906 2.860 2.924 383,227 2.8938 -2.45%
1998-04-16 0 16.30 16.15 16.30 16.40 16.75 11,200 186,140 16.620 2.960 2.933 2.960 2.978 3.042 61,669 3.0184 -1.51%
1998-04-15 0 16.55 16.55 16.60 16.55 17.00 118,466 1,987,729 16.779 3.006 3.006 3.015 3.006 3.087 652,290 3.0473 -2.65%
1998-04-14 0 17.00 16.30 17.00 15.80 17.00 87,600 1,437,060 16.405 3.087 2.960 3.087 2.870 3.087 482,337 2.9794 7.26%
1998-04-09 0 15.85 15.80 15.85 15.70 15.85 17,600 277,380 15.760 2.879 2.870 2.879 2.851 2.879 96,908 2.8623 0.96%
1998-04-08 0 15.70 15.65 - 15.65 15.70 75,200 1,178,040 15.665 2.851 2.842 - 2.842 2.851 414,061 2.8451 0.96%
1998-04-07 0 15.55 15.55 15.70 15.50 15.55 26,000 403,620 15.524 2.824 2.824 2.851 2.815 2.824 143,159 2.8194 0.00%
1998-04-03 0 15.55 15.50 15.70 15.50 15.70 77,600 1,203,960 15.515 2.824 2.815 2.851 2.815 2.851 427,276 2.8178 0.00%
1998-04-02 0 15.55 15.50 15.55 15.50 15.60 60,800 943,240 15.514 2.824 2.815 2.824 2.815 2.833 334,773 2.8176 0.65%
1998-04-01 0 15.45 15.45 15.95 15.40 15.70 49,316 772,610 15.667 2.806 2.806 2.897 2.797 2.851 271,540 2.8453 -1.90%
1998-03-31 0 15.75 15.75 15.85 15.70 15.80 54,400 857,460 15.762 2.860 2.860 2.879 2.851 2.870 299,534 2.8627 0.32%
1998-03-30 0 15.70 15.70 15.75 15.70 15.80 29,785 468,120 15.717 2.851 2.851 2.860 2.851 2.870 164,000 2.8544 -0.32%
1998-03-27 0 15.75 15.75 15.80 15.75 15.80 138,600 2,183,040 15.751 2.860 2.860 2.870 2.860 2.870 763,150 2.8606 -0.32%
1998-03-26 0 15.80 15.75 15.80 15.70 15.80 98,800 1,554,760 15.736 2.870 2.860 2.870 2.851 2.870 544,006 2.8580 0.00%
1998-03-25 0 15.80 15.70 15.80 15.75 15.85 64,800 1,024,540 15.811 2.870 2.851 2.870 2.860 2.879 356,797 2.8715 0.64%
1998-03-24 0 15.70 15.65 15.70 15.50 15.70 118,000 1,848,240 15.663 2.851 2.842 2.851 2.815 2.851 649,724 2.8447 -0.63%
1998-03-23 0 15.80 15.80 15.95 15.70 16.00 68,600 1,087,940 15.859 2.870 2.870 2.897 2.851 2.906 377,721 2.8803 -0.63%
1998-03-20 0 15.90 15.80 16.00 15.80 15.90 39,600 626,400 15.818 2.888 2.870 2.906 2.870 2.888 218,043 2.8728 0.95%
1998-03-19 0 15.75 15.70 15.80 15.75 15.85 52,352 825,156 15.762 2.860 2.851 2.870 2.860 2.879 288,257 2.8626 -1.56%
1998-03-18 0 16.00 15.80 16.00 15.80 16.00 65,600 1,045,460 15.937 2.906 2.870 2.906 2.870 2.906 361,202 2.8944 0.00%
1998-03-17 0 16.00 16.00 16.05 15.95 16.10 236,000 3,782,400 16.027 2.906 2.906 2.915 2.897 2.924 1,299,447 2.9108 0.95%
1998-03-16 0 15.85 15.85 15.90 15.60 15.90 36,000 569,240 15.812 2.879 2.879 2.888 2.833 2.888 198,221 2.8717 0.32%
1998-03-13 0 15.80 15.65 15.80 15.60 15.80 28,400 446,180 15.711 2.870 2.842 2.870 2.833 2.870 156,374 2.8533 0.64%
1998-03-12 0 15.70 15.60 15.65 15.65 15.80 203,600 3,200,880 15.721 2.851 2.833 2.842 2.842 2.870 1,121,049 2.8553 -0.32%
1998-03-11 0 15.75 15.75 15.80 15.75 16.00 162,400 2,565,200 15.796 2.860 2.860 2.870 2.860 2.906 894,196 2.8687 0.32%
1998-03-10 0 15.70 15.70 15.75 15.60 15.70 155,950 2,440,040 15.646 2.851 2.851 2.860 2.833 2.851 858,681 2.8416 0.64%
1998-03-09 0 15.60 15.55 15.70 15.50 15.70 86,151 1,339,595 15.549 2.833 2.824 2.851 2.815 2.851 474,359 2.8240 -0.64%
1998-03-06 0 15.70 15.50 15.70 15.30 15.70 86,400 1,333,120 15.430 2.851 2.815 2.851 2.779 2.851 475,730 2.8023 2.61%
1998-03-05 0 15.30 15.30 15.40 15.30 15.50 157,240 2,408,820 15.319 2.779 2.779 2.797 2.779 2.815 865,784 2.7822 -2.55%
1998-03-04 0 15.70 15.65 15.75 15.65 15.75 94,800 1,489,900 15.716 2.851 2.842 2.860 2.842 2.860 521,981 2.8543 -0.32%
1998-03-03 0 15.75 15.70 15.80 15.60 15.80 164,800 2,583,680 15.678 2.860 2.851 2.870 2.833 2.870 907,411 2.8473 0.96%
1998-03-02 0 15.60 15.55 15.60 15.25 15.70 241,600 3,762,480 15.573 2.833 2.824 2.833 2.770 2.851 1,330,282 2.8283 1.63%
1998-02-27 0 15.35 15.25 15.30 15.10 15.35 247,281 3,762,771 15.217 2.788 2.770 2.779 2.742 2.788 1,361,562 2.7636 1.66%
1998-02-26 0 15.10 15.10 15.15 14.95 15.20 225,600 3,406,080 15.098 2.742 2.742 2.751 2.715 2.761 1,242,184 2.7420 0.67%
1998-02-25 0 15.00 14.95 15.00 14.90 15.00 112,578 1,684,719 14.965 2.724 2.715 2.724 2.706 2.724 619,869 2.7179 0.33%
1998-02-24 0 14.95 14.90 14.95 14.90 14.95 81,200 1,211,380 14.918 2.715 2.706 2.715 2.706 2.715 447,098 2.7094 -0.33%
1998-02-23 0 15.00 14.90 15.20 14.90 15.30 128,000 1,922,360 15.018 2.724 2.706 2.761 2.706 2.779 704,785 2.7276 -0.66%
1998-02-20 0 15.10 15.05 15.15 14.80 15.20 25,200 377,240 14.970 2.742 2.733 2.751 2.688 2.761 138,755 2.7188 0.67%
1998-02-19 0 15.00 14.90 15.00 14.80 15.20 244,000 3,655,520 14.982 2.724 2.706 2.724 2.688 2.761 1,343,496 2.7209 0.00%
1998-02-18 0 15.00 14.90 15.00 14.80 15.80 214,400 3,253,560 15.175 2.724 2.706 2.724 2.688 2.870 1,180,515 2.7561 4.90%
1998-02-17 0 14.30 14.30 14.50 14.00 14.40 131,268 1,864,072 14.201 2.597 2.597 2.633 2.543 2.615 722,779 2.5790 2.14%
1998-02-16 0 14.00 14.00 14.40 13.80 14.30 143,726 2,024,006 14.082 2.543 2.543 2.615 2.506 2.597 791,374 2.5576 -1.41%
1998-02-13 0 14.20 14.20 14.40 14.00 14.70 181,600 2,599,860 14.316 2.579 2.579 2.615 2.543 2.670 999,914 2.6001 -4.70%
1998-02-12 0 14.90 14.90 15.00 14.70 15.00 87,200 1,297,760 14.883 2.706 2.706 2.724 2.670 2.724 480,135 2.7029 0.68%
1998-02-11 0 14.80 14.50 14.80 14.50 15.00 104,000 1,547,040 14.875 2.688 2.633 2.688 2.633 2.724 572,638 2.7016 2.07%
1998-02-10 0 14.50 14.50 14.75 14.50 15.00 34,400 506,760 14.731 2.633 2.633 2.679 2.633 2.724 189,411 2.6755 -2.36%
1998-02-09 0 14.85 14.80 14.95 14.30 15.10 105,300 1,567,750 14.888 2.697 2.688 2.715 2.597 2.742 579,796 2.7040 5.69%
1998-02-06 0 14.05 14.00 14.20 14.00 14.20 112,600 1,593,240 14.150 2.552 2.543 2.579 2.543 2.579 619,991 2.5698 1.08%
1998-02-05 0 13.90 13.90 14.00 13.60 14.00 76,681 1,054,761 13.755 2.524 2.524 2.543 2.470 2.543 422,216 2.4982 -0.36%
1998-02-04 0 13.95 13.85 13.95 13.85 14.10 205,600 2,877,380 13.995 2.534 2.515 2.534 2.515 2.561 1,132,061 2.5417 0.00%
1998-02-03 0 13.95 13.90 14.05 13.60 14.30 307,200 4,250,320 13.836 2.534 2.524 2.552 2.470 2.597 1,691,484 2.5128 2.95%
1998-02-02 0 13.55 13.55 13.60 13.20 13.60 293,200 3,951,720 13.478 2.461 2.461 2.470 2.397 2.470 1,614,398 2.4478 5.04%
1998-01-27 0 12.90 12.85 12.90 12.85 12.90 249,600 3,219,640 12.899 2.343 2.334 2.343 2.334 2.343 1,374,331 2.3427 0.00%
1998-01-26 0 12.90 12.85 12.90 12.90 13.05 313,600 4,049,120 12.912 2.343 2.334 2.343 2.343 2.370 1,726,723 2.3450 -1.90%
1998-01-23 0 13.15 13.15 - 12.80 13.25 65,800 852,290 12.953 2.388 2.388 - 2.325 2.406 362,304 2.3524 0.00%
1998-01-22 0 13.15 13.15 13.30 13.10 13.45 18,800 248,580 13.222 2.388 2.388 2.415 2.379 2.443 103,515 2.4014 -2.59%
1998-01-21 0 13.50 13.40 13.50 13.40 13.50 191,600 2,574,460 13.437 2.452 2.434 2.452 2.434 2.452 1,054,975 2.4403 0.00%
1998-01-20 0 13.50 13.40 13.50 13.50 13.90 207,200 2,862,500 13.815 2.452 2.434 2.452 2.452 2.524 1,140,871 2.5090 -3.57%
1998-01-19 0 14.00 13.90 14.10 13.90 14.35 65,600 921,700 14.050 2.543 2.524 2.561 2.524 2.606 361,202 2.5518 2.19%
1998-01-16 0 13.70 13.65 13.70 13.60 13.75 62,800 858,960 13.678 2.488 2.479 2.488 2.470 2.497 345,785 2.4841 0.74%
1998-01-15 0 13.60 13.50 13.80 13.60 14.20 50,951 716,728 14.067 2.470 2.452 2.506 2.470 2.579 280,543 2.5548 -4.23%
1998-01-14 0 14.20 14.00 14.25 14.20 14.50 86,400 1,233,160 14.273 2.579 2.543 2.588 2.579 2.633 475,730 2.5921 1.79%
1998-01-13 0 13.95 13.90 13.95 13.40 14.00 43,600 597,960 13.715 2.534 2.524 2.534 2.434 2.543 240,067 2.4908 4.10%
1998-01-12 0 13.40 13.30 13.40 13.10 13.70 152,000 2,039,120 13.415 2.434 2.415 2.434 2.379 2.488 836,932 2.4364 -8.53%
1998-01-09 0 14.65 14.65 14.80 14.50 14.95 165,600 2,444,520 14.762 2.661 2.661 2.688 2.633 2.715 911,816 2.6809 -2.01%
1998-01-08 0 14.95 14.90 15.00 14.80 15.40 117,600 1,767,500 15.030 2.715 2.706 2.724 2.688 2.797 647,521 2.7296 -2.29%
1998-01-07 0 15.30 15.25 15.70 15.25 16.40 103,600 1,618,240 15.620 2.779 2.770 2.851 2.770 2.978 570,435 2.8369 -5.56%
1998-01-06 0 16.20 16.00 16.40 16.00 16.55 90,400 1,470,320 16.265 2.942 2.906 2.978 2.906 3.006 497,754 2.9539 -2.41%
1998-01-05 0 16.60 16.55 17.00 16.60 17.00 36,252 612,832 16.905 3.015 3.006 3.087 3.015 3.087 199,608 3.0702 -1.48%
1998-01-02 0 16.85 16.85 17.20 16.85 17.20 10,800 183,540 16.994 3.060 3.060 3.124 3.060 3.124 59,466 3.0865 -0.88%
1997-12-31 0 17.00 16.85 17.10 16.80 17.20 60,800 1,033,600 17.000 3.087 3.060 3.106 3.051 3.124 334,773 3.0875 2.41%
1997-12-30 0 16.60 16.60 17.00 16.55 16.70 72,000 1,193,800 16.581 3.015 3.015 3.087 3.006 3.033 396,442 3.0113 0.30%
1997-12-29 0 16.55 16.55 16.90 16.50 16.90 146,400 2,463,180 16.825 3.006 3.006 3.069 2.997 3.069 806,098 3.0557 -2.07%
1997-12-24 0 16.90 16.70 - 16.70 16.90 2,400 40,320 16.800 3.069 3.033 - 3.033 3.069 13,215 3.0511 0.00%
1997-12-23 0 16.90 16.90 17.10 16.90 17.10 6,800 115,720 17.018 3.069 3.069 3.106 3.069 3.106 37,442 3.0907 -2.31%
1997-12-22 0 17.30 - 17.35 - - 0 0 - 3.142 - 3.151 - - 0 - 0.00%
1997-12-19 0 17.30 - 17.30 - - 0 0 - 3.142 - 3.142 - - 0 - 0.00%
1997-12-18 0 17.30 17.10 - 17.10 17.30 12,000 206,120 17.177 3.142 3.106 - 3.106 3.142 66,074 3.1196 0.58%
1997-12-17 0 17.20 17.20 17.35 17.20 17.40 36,000 621,110 17.253 3.124 3.124 3.151 3.124 3.160 198,221 3.1334 -0.29%
1997-12-16 0 17.25 17.25 17.30 17.20 17.40 91,363 1,576,962 17.260 3.133 3.133 3.142 3.124 3.160 503,057 3.1348 -1.43%
1997-12-15 0 17.50 17.50 17.70 16.55 17.70 63,200 1,088,560 17.224 3.178 3.178 3.215 3.006 3.215 347,988 3.1282 5.74%
1997-12-12 0 16.55 16.55 17.10 16.55 16.90 122,800 2,051,260 16.704 3.006 3.006 3.106 3.006 3.069 676,153 3.0337 0.30%
1997-12-11 0 16.50 16.40 16.50 16.30 16.80 214,400 3,602,848 16.804 2.997 2.978 2.997 2.960 3.051 1,180,515 3.0519 -3.51%
1997-12-10 0 17.10 17.10 17.25 17.10 17.50 39,800 689,420 17.322 3.106 3.106 3.133 3.106 3.178 219,144 3.1460 -2.29%
1997-12-09 0 17.50 17.50 17.70 17.50 17.75 22,812 404,208 17.719 3.178 3.178 3.215 3.178 3.224 125,606 3.2181 -1.41%
1997-12-08 0 17.75 17.65 17.80 17.70 17.75 103,200 1,829,560 17.728 3.224 3.206 3.233 3.215 3.224 568,233 3.2197 0.28%
1997-12-05 0 17.70 17.60 17.75 17.40 18.00 185,450 3,288,645 17.733 3.215 3.196 3.224 3.160 3.269 1,021,112 3.2206 1.14%
1997-12-04 0 17.50 17.40 17.70 17.25 17.50 96,526 1,672,700 17.329 3.178 3.160 3.215 3.133 3.178 531,485 3.1472 1.74%
1997-12-03 0 17.20 17.20 17.30 17.15 17.25 185,200 3,186,040 17.203 3.124 3.124 3.142 3.115 3.133 1,019,736 3.1244 0.00%
1997-12-02 0 17.20 17.20 17.25 17.15 17.30 200,095 3,446,540 17.225 3.124 3.124 3.133 3.115 3.142 1,101,750 3.1282 0.58%
1997-12-01 0 17.10 17.05 17.10 17.00 17.10 166,800 2,844,680 17.054 3.106 3.097 3.106 3.087 3.106 918,423 3.0974 0.59%
1997-11-28 0 17.00 17.00 17.15 16.40 17.20 90,433 1,517,808 16.784 3.087 3.087 3.115 2.978 3.124 497,936 3.0482 1.19%
1997-11-27 0 16.80 16.65 16.80 16.70 16.80 117,551 1,965,274 16.718 3.051 3.024 3.051 3.033 3.051 647,251 3.0363 0.00%
1997-11-26 0 16.80 16.75 16.85 16.40 16.90 39,469 659,432 16.708 3.051 3.042 3.060 2.978 3.069 217,322 3.0344 1.20%
1997-11-25 0 16.60 16.50 16.80 16.30 16.60 58,400 962,840 16.487 3.015 2.997 3.051 2.960 3.015 321,558 2.9943 0.00%
1997-11-24 0 16.60 16.60 16.80 16.60 16.80 3,200 53,520 16.725 3.015 3.015 3.051 3.015 3.051 17,620 3.0375 -1.78%
1997-11-21 0 16.90 16.65 16.90 16.50 16.90 37,849 631,619 16.688 3.069 3.024 3.069 2.997 3.069 208,402 3.0308 1.20%
1997-11-20 0 16.70 16.55 16.70 16.60 16.70 11,182 185,630 16.601 3.033 3.006 3.033 3.015 3.033 61,570 3.0150 0.60%
1997-11-19 0 16.60 16.50 16.60 16.50 16.60 149,502 2,468,652 16.513 3.015 2.997 3.015 2.997 3.015 823,178 2.9989 -1.19%
1997-11-18 0 16.80 16.60 16.80 16.80 17.30 85,200 1,443,840 16.946 3.051 3.015 3.051 3.051 3.142 469,123 3.0777 -2.89%
1997-11-17 0 17.30 16.85 17.30 16.45 17.30 222,400 3,775,780 16.977 3.142 3.060 3.142 2.988 3.142 1,224,564 3.0834 6.46%
1997-11-14 0 16.25 16.15 16.30 16.05 16.25 46,918 759,876 16.196 2.951 2.933 2.960 2.915 2.951 258,337 2.9414 4.17%
1997-11-13 0 15.60 15.60 15.80 15.20 15.75 128,000 1,972,500 15.410 2.833 2.833 2.870 2.761 2.860 704,785 2.7987 0.00%
1997-11-12 0 15.60 15.50 15.60 15.50 16.00 218,800 3,456,300 15.797 2.833 2.815 2.833 2.815 2.906 1,204,742 2.8689 -3.11%
1997-11-11 0 16.10 16.05 16.10 16.00 16.30 342,512 5,544,818 16.189 2.924 2.915 2.924 2.906 2.960 1,885,917 2.9401 -0.62%
1997-11-10 0 16.20 16.15 16.25 16.05 16.40 112,635 1,817,540 16.137 2.942 2.933 2.951 2.915 2.978 620,183 2.9306 0.00%
1997-11-07 0 16.20 16.20 16.40 16.20 17.00 21,600 359,200 16.630 2.942 2.942 2.978 2.942 3.087 118,932 3.0202 -3.57%
1997-11-06 0 16.80 16.60 16.80 16.50 16.80 154,400 2,584,100 16.736 3.051 3.015 3.051 2.997 3.051 850,147 3.0396 -1.18%
1997-11-05 0 17.00 16.80 17.00 16.60 17.00 148,400 2,489,440 16.775 3.087 3.051 3.087 3.015 3.087 817,110 3.0466 2.41%
1997-11-04 0 16.60 16.30 16.90 16.40 17.20 274,200 4,662,360 17.004 3.015 2.960 3.069 2.978 3.124 1,509,782 3.0881 -1.19%
1997-11-03 0 16.80 16.80 16.90 16.60 17.25 152,983 2,594,860 16.962 3.051 3.051 3.069 3.015 3.133 842,345 3.0805 5.00%
1997-10-31 0 16.00 16.10 16.35 15.50 16.35 280,800 4,491,740 15.996 2.906 2.924 2.969 2.815 2.969 1,546,122 2.9052 0.95%
1997-10-30 0 15.85 15.80 15.90 15.40 15.90 144,000 2,255,600 15.664 2.879 2.870 2.888 2.797 2.888 792,883 2.8448 -0.94%
1997-10-29 0 16.00 15.80 16.00 14.50 16.00 87,600 1,365,340 15.586 2.906 2.870 2.906 2.633 2.906 482,337 2.8307 11.89%
1997-10-28 0 14.30 14.30 14.50 13.50 15.00 317,678 4,478,554 14.098 2.597 2.597 2.633 2.452 2.724 1,749,177 2.5604 -11.73%
1997-10-27 0 16.20 16.20 16.40 16.20 16.90 75,600 1,247,120 16.496 2.942 2.942 2.978 2.942 3.069 416,264 2.9960 -4.71%
1997-10-24 0 17.00 16.70 17.00 16.40 17.00 472,937 7,930,801 16.769 3.087 3.033 3.087 2.978 3.087 2,604,054 3.0456 2.41%
1997-10-23 0 16.60 16.30 16.60 16.50 18.10 272,000 4,590,720 16.878 3.015 2.960 3.015 2.997 3.287 1,497,668 3.0652 -9.54%
1997-10-22 0 18.35 - 18.35 18.40 18.80 213,281 3,974,178 18.634 3.333 - 3.333 3.342 3.414 1,174,354 3.3841 -2.39%
1997-10-21 0 18.80 - 18.90 18.80 19.70 334,402 6,431,281 19.232 3.414 - 3.433 3.414 3.578 1,841,262 3.4929 -6.00%
1997-10-20 0 20.00 19.55 20.00 19.55 20.00 163,200 3,215,520 19.703 3.632 3.551 3.632 3.551 3.632 898,601 3.5784 0.00%
1997-10-17 0 20.00 20.00 20.20 19.80 20.00 361,600 7,209,940 19.939 3.632 3.632 3.669 3.596 3.632 1,991,018 3.6212 0.00%
1997-10-16 0 20.00 19.90 20.10 19.60 20.00 106,400 2,116,120 19.888 3.632 3.614 3.650 3.560 3.632 585,853 3.6120 1.52%
1997-10-15 0 19.70 19.50 19.90 19.40 20.25 249,977 4,966,747 19.869 3.578 3.542 3.614 3.523 3.678 1,376,407 3.6085 -3.90%
1997-10-14 0 20.50 20.25 20.55 20.20 20.70 187,460 3,843,781 20.505 3.723 3.678 3.732 3.669 3.759 1,032,180 3.7239 1.74%
1997-10-13 0 20.15 20.15 20.50 20.10 20.70 249,156 5,047,802 20.260 3.660 3.660 3.723 3.650 3.759 1,371,886 3.6795 -2.66%
1997-10-09 0 20.70 20.55 20.70 20.50 21.50 199,790 4,159,412 20.819 3.759 3.732 3.759 3.723 3.905 1,100,070 3.7810 -4.61%
1997-10-08 0 21.70 21.60 21.70 21.50 22.30 225,729 4,946,905 21.915 3.941 3.923 3.941 3.905 4.050 1,242,894 3.9802 2.36%
1997-10-07 0 21.20 21.20 21.40 19.90 21.90 341,710 7,254,480 21.230 3.850 3.850 3.887 3.614 3.977 1,881,501 3.8557 6.53%
1997-10-06 0 19.90 19.60 19.90 19.80 20.50 300,800 6,031,840 20.053 3.614 3.560 3.614 3.596 3.723 1,656,245 3.6419 -2.93%
1997-10-03 0 20.50 20.50 20.60 20.50 20.70 75,959 1,565,616 20.611 3.723 3.723 3.741 3.723 3.759 418,240 3.7433 -0.97%
1997-09-30 0 20.70 20.70 20.90 20.60 20.80 81,337 1,685,614 20.724 3.759 3.759 3.796 3.741 3.778 447,852 3.7638 -0.24%
1997-09-29 0 20.75 20.75 21.00 20.60 21.00 392,000 8,115,200 20.702 3.769 3.769 3.814 3.741 3.814 2,158,404 3.7598 -0.24%
1997-09-26 0 20.80 20.80 20.85 20.65 20.85 179,200 3,724,080 20.782 3.778 3.778 3.787 3.750 3.787 986,699 3.7743 0.73%
1997-09-25 0 20.65 20.65 20.85 20.45 20.85 36,800 760,220 20.658 3.750 3.750 3.787 3.714 3.787 202,626 3.7518 -0.43%
1997-09-24 0 21.00 21.00 21.05 21.00 21.05 86,000 1,807,500 21.017 3.767 3.767 3.776 3.767 3.776 479,464 3.7698 0.96%
1997-09-23 0 20.80 20.70 20.80 20.20 20.80 49,600 1,028,740 20.741 3.731 3.713 3.731 3.623 3.731 276,528 3.7202 1.46%
1997-09-22 0 20.50 20.30 20.40 20.30 20.90 158,000 3,240,320 20.508 3.677 3.641 3.659 3.641 3.749 880,875 3.6785 -1.91%
1997-09-19 0 20.90 21.50 - 20.90 21.50 140,725 2,976,790 21.153 3.749 3.856 - 3.749 3.856 784,564 3.7942 -2.34%
1997-09-18 0 21.40 21.40 21.60 21.20 21.60 250,400 5,385,720 21.508 3.838 3.838 3.874 3.803 3.874 1,396,020 3.8579 -0.93%
1997-09-16 0 21.60 21.60 21.90 21.50 21.80 88,800 1,919,720 21.618 3.874 3.874 3.928 3.856 3.910 495,074 3.8776 -0.23%
1997-09-15 0 21.65 21.65 21.70 21.50 22.00 120,187 2,605,517 21.679 3.883 3.883 3.892 3.856 3.946 670,062 3.8885 0.70%
1997-09-12 0 21.50 21.50 21.60 21.20 22.00 226,400 4,909,440 21.685 3.856 3.856 3.874 3.803 3.946 1,262,216 3.8895 -2.27%
1997-09-11 0 22.00 22.00 22.30 21.70 22.50 121,600 2,687,280 22.099 3.946 3.946 4.000 3.892 4.036 677,939 3.9639 -2.22%
1997-09-10 0 22.50 22.35 22.60 22.35 23.30 454,740 10,317,060 22.688 4.036 4.009 4.054 4.009 4.179 2,535,248 4.0694 -1.10%
1997-09-09 0 22.75 22.70 22.80 21.50 23.10 487,722 11,054,003 22.665 4.081 4.072 4.090 3.856 4.143 2,719,128 4.0653 7.06%
1997-09-08 0 21.25 21.20 21.40 20.20 21.50 406,907 8,514,181 20.924 3.812 3.803 3.838 3.623 3.856 2,268,571 3.7531 5.20%
1997-09-05 0 20.20 20.10 20.30 19.80 20.30 160,566 3,230,797 20.121 3.623 3.605 3.641 3.551 3.641 895,181 3.6091 -0.49%
1997-09-04 0 20.30 20.50 20.60 19.80 20.80 178,800 3,637,160 20.342 3.641 3.677 3.695 3.551 3.731 996,838 3.6487 -0.49%
1997-09-03 0 20.40 20.40 20.50 19.60 20.60 338,250 6,790,755 20.076 3.659 3.659 3.677 3.516 3.695 1,885,797 3.6010 7.37%
1997-09-02 0 19.00 19.00 19.60 18.50 20.20 448,000 8,522,940 19.024 3.408 3.408 3.516 3.318 3.623 2,497,671 3.4124 -4.04%
1997-09-01 0 19.80 - 20.00 19.80 21.00 252,800 5,167,760 20.442 3.551 - 3.587 3.551 3.767 1,409,400 3.6666 -5.71%
1997-08-29 0 21.00 20.40 21.00 20.30 21.20 376,400 7,844,660 20.841 3.767 3.659 3.767 3.641 3.803 2,098,490 3.7382 -0.94%
1997-08-28 0 21.20 - 21.20 21.20 22.00 288,467 6,210,172 21.528 3.803 - 3.803 3.803 3.946 1,608,249 3.8614 -2.30%
1997-08-27 0 21.70 21.70 21.80 21.50 22.20 295,200 6,444,720 21.832 3.892 3.892 3.910 3.856 3.982 1,645,787 3.9159 -2.69%
1997-08-26 0 22.30 22.30 22.40 22.10 22.70 369,800 8,294,360 22.429 4.000 4.000 4.018 3.964 4.072 2,061,694 4.0231 -0.89%
1997-08-25 0 22.50 22.50 22.60 22.50 23.00 254,121 5,781,206 22.750 4.036 4.036 4.054 4.036 4.125 1,416,765 4.0806 -1.75%
1997-08-22 0 22.90 22.80 22.90 22.70 23.60 438,052 10,119,020 23.100 4.108 4.090 4.108 4.072 4.233 2,442,209 4.1434 -1.29%
1997-08-21 0 23.20 23.10 23.50 23.10 24.40 1,330,100 31,422,120 23.624 4.161 4.143 4.215 4.143 4.377 7,415,519 4.2373 0.43%
1997-08-20 0 23.10 23.10 23.30 23.00 24.00 1,481,151 34,845,955 23.526 4.143 4.143 4.179 4.125 4.305 8,257,652 4.2198 0.00%
1997-08-19 0 23.10 23.10 23.15 22.30 24.50 2,925,339 68,683,446 23.479 4.143 4.143 4.152 4.000 4.394 16,309,229 4.2113 -4.15%
1997-08-15 0 24.10 24.00 24.10 18.30 24.70 5,778,178 129,717,004 22.449 4.323 4.305 4.323 3.282 4.430 32,214,260 4.0267 32.42%
1997-08-14 0 18.20 18.15 18.20 18.15 18.40 189,846 3,452,929 18.188 3.264 3.256 3.264 3.256 3.300 1,058,422 3.2623 -0.27%
1997-08-13 0 18.25 18.20 18.25 18.10 18.30 315,156 5,733,993 18.194 3.273 3.264 3.273 3.247 3.282 1,757,045 3.2634 -0.54%
1997-08-12 0 18.35 18.35 18.40 18.30 18.50 134,000 2,465,820 18.402 3.291 3.291 3.300 3.282 3.318 747,071 3.3006 -1.87%
1997-08-11 0 18.70 18.60 18.70 18.50 18.80 243,203 4,520,935 18.589 3.354 3.336 3.354 3.318 3.372 1,355,895 3.3343 -0.53%
1997-08-08 0 18.80 18.50 18.85 18.50 18.90 165,200 3,097,360 18.749 3.372 3.318 3.381 3.318 3.390 921,016 3.3630 -0.79%
1997-08-07 0 18.95 18.80 18.95 18.80 19.20 406,687 7,768,187 19.101 3.399 3.372 3.399 3.372 3.444 2,267,345 3.4261 0.00%
1997-08-06 0 18.95 18.90 18.95 18.20 19.00 283,496 5,281,927 18.631 3.399 3.390 3.399 3.264 3.408 1,580,535 3.3419 4.12%
1997-08-05 0 18.20 18.10 18.20 18.00 18.25 162,125 2,934,693 18.101 3.264 3.247 3.264 3.229 3.273 903,873 3.2468 -0.27%
1997-08-04 0 18.25 18.20 18.25 18.20 18.35 173,600 3,171,320 18.268 3.273 3.264 3.273 3.264 3.291 967,848 3.2767 -0.27%
1997-08-01 0 18.30 18.25 18.30 18.25 18.45 188,466 3,459,841 18.358 3.282 3.273 3.282 3.273 3.309 1,050,728 3.2928 -0.27%
1997-07-31 0 18.35 18.35 18.40 18.35 18.70 487,600 8,997,280 18.452 3.291 3.291 3.300 3.291 3.354 2,718,447 3.3097 -0.81%
1997-07-30 0 18.50 18.50 18.60 18.35 18.60 165,600 3,051,000 18.424 3.318 3.318 3.336 3.291 3.336 923,246 3.3046 0.00%
1997-07-29 0 18.50 18.50 18.55 18.50 18.55 174,961 3,237,690 18.505 3.318 3.318 3.327 3.318 3.327 975,435 3.3192 0.54%
1997-07-28 0 18.40 18.20 18.40 18.30 18.70 209,600 3,872,940 18.478 3.300 3.264 3.300 3.282 3.354 1,168,553 3.3143 -0.54%
1997-07-25 0 18.50 18.50 18.70 18.50 18.80 119,175 2,218,943 18.619 3.318 3.318 3.354 3.318 3.372 664,420 3.3397 -1.07%
1997-07-24 0 18.70 18.70 18.80 18.70 19.00 207,772 3,910,962 18.823 3.354 3.354 3.372 3.354 3.408 1,158,362 3.3763 -1.06%
1997-07-23 0 18.90 18.80 18.90 18.85 19.20 170,400 3,229,300 18.951 3.390 3.372 3.390 3.381 3.444 950,007 3.3992 0.27%
1997-07-22 0 18.85 18.85 18.95 18.75 19.20 247,200 4,660,460 18.853 3.381 3.381 3.399 3.363 3.444 1,378,179 3.3816 -1.31%
1997-07-21 0 19.10 19.05 19.15 19.10 19.30 244,937 4,711,196 19.234 3.426 3.417 3.435 3.426 3.462 1,365,563 3.4500 -1.04%
1997-07-18 0 19.30 19.00 19.40 19.30 19.55 465,005 9,041,915 19.445 3.462 3.408 3.480 3.462 3.507 2,592,477 3.4878 -0.52%
1997-07-17 0 19.40 19.30 19.40 19.30 19.80 356,851 6,976,597 19.550 3.480 3.462 3.480 3.462 3.551 1,989,501 3.5067 0.00%
1997-07-16 0 19.40 19.30 19.50 19.40 20.00 797,850 15,774,210 19.771 3.480 3.462 3.498 3.480 3.587 4,448,140 3.5462 -1.02%
1997-07-15 0 19.60 19.60 19.65 19.40 19.70 353,000 6,888,200 19.513 3.516 3.516 3.525 3.480 3.534 1,968,031 3.5000 1.03%
1997-07-14 0 19.40 19.10 19.40 19.00 20.50 841,200 16,684,980 19.835 3.480 3.426 3.480 3.408 3.677 4,689,824 3.5577 0.00%
1997-07-11 0 19.40 19.30 19.40 18.60 19.60 729,960 14,177,042 19.422 3.480 3.462 3.480 3.336 3.516 4,069,643 3.4836 4.02%
1997-07-10 0 18.65 18.50 18.90 17.80 19.00 1,042,650 18,995,015 18.218 3.345 3.318 3.390 3.193 3.408 5,812,939 3.2677 3.61%
1997-07-09 0 18.00 17.90 18.10 18.00 19.15 607,000 11,278,640 18.581 3.229 3.211 3.247 3.229 3.435 3,384,121 3.3328 -5.26%
1997-07-08 0 19.00 19.00 19.10 19.00 19.90 722,623 14,064,698 19.463 3.408 3.408 3.426 3.408 3.569 4,028,738 3.4911 -4.28%
1997-07-07 0 19.85 19.85 19.90 19.30 20.10 1,000,042 19,837,810 19.837 3.560 3.560 3.569 3.462 3.605 5,575,393 3.5581 2.32%
1997-07-04 0 19.40 19.10 19.50 18.30 19.50 1,102,182 20,859,607 18.926 3.480 3.426 3.498 3.282 3.498 6,144,840 3.3947 0.00%
1997-07-03 0 19.40 19.20 19.40 19.20 20.10 1,131,800 22,267,840 19.675 3.480 3.444 3.480 3.444 3.605 6,309,965 3.5290 -3.00%
1997-06-27 0 20.00 19.95 20.00 18.70 20.40 2,625,478 52,001,935 19.807 3.587 3.578 3.587 3.354 3.659 14,637,457 3.5527 6.95%
1997-06-26 0 18.70 18.60 18.70 17.60 19.95 3,080,644 56,893,716 18.468 3.354 3.336 3.354 3.157 3.578 17,175,079 3.3126 8.72%
1997-06-25 0 17.20 17.00 17.20 15.90 17.75 1,797,322 30,978,590 17.236 3.085 3.049 3.085 2.852 3.184 10,020,356 3.0916 8.86%
1997-06-24 0 15.80 15.80 15.85 14.90 15.85 619,191 9,612,130 15.524 2.834 2.834 2.843 2.673 2.843 3,452,088 2.7844 5.33%
1997-06-23 0 15.00 15.00 15.10 14.90 15.25 163,600 2,476,668 15.139 2.691 2.691 2.708 2.673 2.735 912,096 2.7154 -1.32%
1997-06-20 0 15.20 15.20 15.25 15.20 15.30 295,681 4,516,995 15.277 2.726 2.726 2.735 2.726 2.744 1,648,469 2.7401 -0.33%
1997-06-19 0 15.25 15.25 15.30 14.85 15.35 308,285 4,654,338 15.098 2.735 2.735 2.744 2.664 2.753 1,718,738 2.7080 2.35%
1997-06-18 0 14.90 14.85 14.90 14.80 14.95 84,368 1,252,539 14.846 2.673 2.664 2.673 2.655 2.682 470,365 2.6629 -0.33%
1997-06-17 0 14.95 14.90 14.95 14.60 15.00 113,047 1,675,717 14.823 2.682 2.673 2.682 2.619 2.691 630,255 2.6588 2.05%
1997-06-16 0 14.65 14.60 14.65 14.40 14.70 227,092 3,310,768 14.579 2.628 2.619 2.628 2.583 2.637 1,266,074 2.6150 1.74%
1997-06-13 0 14.40 14.35 14.40 14.35 14.50 252,800 3,640,620 14.401 2.583 2.574 2.583 2.574 2.601 1,409,400 2.5831 -0.35%
1997-06-12 0 14.45 14.45 14.50 14.40 14.60 210,400 3,054,200 14.516 2.592 2.592 2.601 2.583 2.619 1,173,013 2.6037 -1.03%
1997-06-11 0 14.60 14.50 14.60 14.55 14.70 309,462 4,518,194 14.600 2.619 2.601 2.619 2.610 2.637 1,725,300 2.6188 0.69%
1997-06-10 0 14.50 14.50 14.80 14.50 15.05 177,927 2,658,242 14.940 2.601 2.601 2.655 2.601 2.699 991,971 2.6798 -3.01%
1997-06-06 0 14.95 14.90 14.95 14.90 14.95 317,200 4,732,000 14.918 2.682 2.673 2.682 2.673 2.682 1,768,440 2.6758 0.67%
1997-06-05 0 14.85 14.80 14.90 14.70 14.90 215,104 3,188,760 14.824 2.664 2.655 2.673 2.637 2.673 1,199,239 2.6590 0.34%
1997-06-04 0 14.80 14.75 14.80 14.70 14.80 147,977 2,182,049 14.746 2.655 2.646 2.655 2.637 2.655 824,995 2.6449 0.00%
1997-06-03 0 14.80 14.80 14.85 14.80 14.95 101,600 1,510,960 14.872 2.655 2.655 2.664 2.655 2.682 566,436 2.6675 -0.67%
1997-06-02 0 14.90 14.85 15.00 14.60 15.00 199,133 2,954,017 14.834 2.673 2.664 2.691 2.619 2.691 1,110,198 2.6608 -0.67%
1997-05-30 0 15.00 14.95 15.00 14.90 15.20 171,351 2,572,860 15.015 2.691 2.682 2.691 2.673 2.726 955,309 2.6932 0.00%
1997-05-29 0 15.00 14.90 15.00 15.00 15.25 161,600 2,453,360 15.182 2.691 2.673 2.691 2.691 2.735 900,946 2.7231 -1.64%
1997-05-28 0 16.05 16.05 16.10 15.95 16.10 469,507 7,526,129 16.030 2.735 2.735 2.744 2.718 2.744 2,754,892 2.7319 0.00%
1997-05-27 0 16.05 16.00 16.05 15.90 16.10 367,132 5,872,781 15.996 2.735 2.727 2.735 2.710 2.744 2,154,193 2.7262 0.94%
1997-05-26 0 15.90 15.90 15.95 15.90 16.10 296,500 4,739,930 15.986 2.710 2.710 2.718 2.710 2.744 1,739,751 2.7245 0.00%
1997-05-23 0 15.90 15.90 15.95 15.85 16.00 200,608 3,186,784 15.886 2.710 2.710 2.718 2.701 2.727 1,177,093 2.7073 0.00%
1997-05-22 0 15.90 15.90 16.00 15.70 15.90 141,271 2,235,521 15.824 2.710 2.710 2.727 2.676 2.710 828,925 2.6969 0.63%
1997-05-21 0 15.80 15.80 15.85 15.80 16.00 165,766 2,632,416 15.880 2.693 2.693 2.701 2.693 2.727 972,653 2.7064 0.64%
1997-05-20 0 15.70 15.70 15.80 15.70 15.80 154,843 2,435,474 15.729 2.676 2.676 2.693 2.676 2.693 908,561 2.6806 0.00%
1997-05-19 0 15.70 15.65 15.70 15.60 15.70 140,752 2,199,728 15.628 2.676 2.667 2.676 2.659 2.676 825,880 2.6635 0.96%
1997-05-16 0 15.55 15.50 15.60 15.55 15.65 156,343 2,439,442 15.603 2.650 2.642 2.659 2.650 2.667 917,362 2.6592 0.65%
1997-05-15 0 15.45 15.40 15.50 15.45 15.65 227,552 3,543,050 15.570 2.633 2.625 2.642 2.633 2.667 1,335,190 2.6536 -0.32%
1997-05-14 0 15.50 15.40 15.50 15.40 15.50 103,200 1,591,240 15.419 2.642 2.625 2.642 2.625 2.642 605,539 2.6278 0.98%
1997-05-13 0 15.35 15.25 15.35 15.20 15.40 414,520 6,319,616 15.246 2.616 2.599 2.616 2.590 2.625 2,432,248 2.5983 0.99%
1997-05-12 0 15.20 15.10 15.25 15.20 15.40 188,400 2,869,280 15.230 2.590 2.573 2.599 2.590 2.625 1,105,461 2.5956 0.00%
1997-05-09 0 15.20 15.20 15.25 15.20 15.25 98,000 1,491,300 15.217 2.590 2.590 2.599 2.590 2.599 575,027 2.5934 0.33%
1997-05-08 0 15.15 15.15 15.20 15.10 15.20 29,200 443,140 15.176 2.582 2.582 2.590 2.573 2.590 171,335 2.5864 0.00%
1997-05-07 0 15.15 15.10 15.15 15.00 15.20 123,600 1,872,600 15.150 2.582 2.573 2.582 2.556 2.590 725,239 2.5820 0.33%
1997-05-06 0 15.10 15.00 15.10 15.00 15.25 209,265 3,162,204 15.111 2.573 2.556 2.573 2.556 2.599 1,227,889 2.5753 -0.66%
1997-05-05 0 15.20 15.15 15.20 14.80 15.20 157,366 2,372,553 15.077 2.590 2.582 2.590 2.522 2.590 923,365 2.5695 2.70%
1997-05-02 0 14.80 14.80 15.00 14.65 14.80 123,140 1,810,536 14.703 2.522 2.522 2.556 2.497 2.522 722,539 2.5058 1.72%
1997-05-01 0 14.55 14.55 14.60 14.55 14.65 167,900 2,451,210 14.599 2.480 2.480 2.488 2.480 2.497 985,174 2.4881 -0.34%
1997-04-30 0 14.60 14.50 14.65 14.60 14.80 242,646 3,565,958 14.696 2.488 2.471 2.497 2.488 2.522 1,423,756 2.5046 -0.34%
1997-04-29 0 14.65 14.60 14.65 14.50 14.75 182,450 2,670,835 14.639 2.497 2.488 2.497 2.471 2.514 1,070,548 2.4948 1.03%
1997-04-28 0 14.50 14.50 14.55 14.50 14.90 247,778 3,616,545 14.596 2.471 2.471 2.480 2.471 2.539 1,453,869 2.4875 -2.68%
1997-04-25 0 14.90 14.80 14.95 14.80 15.30 244,787 3,659,449 14.950 2.539 2.522 2.548 2.522 2.608 1,436,319 2.5478 -3.25%
1997-04-24 0 15.40 15.40 15.45 14.95 15.70 307,932 4,697,138 15.254 2.625 2.625 2.633 2.548 2.676 1,806,830 2.5997 -1.91%
1997-04-23 0 15.70 15.70 15.75 15.70 15.75 62,000 974,660 15.720 2.676 2.676 2.684 2.676 2.684 363,793 2.6792 0.32%
1997-04-22 0 15.65 15.65 15.70 15.60 15.75 75,476 1,183,843 15.685 2.667 2.667 2.676 2.659 2.684 442,865 2.6731 -0.63%
1997-04-21 0 15.75 15.70 15.75 15.70 15.75 138,478 2,176,730 15.719 2.684 2.676 2.684 2.676 2.684 812,537 2.6789 0.32%
1997-04-18 0 15.70 15.60 15.70 15.65 15.75 74,903 1,175,416 15.693 2.676 2.659 2.676 2.667 2.684 439,503 2.6744 0.64%
1997-04-17 0 15.60 15.55 15.60 15.60 15.70 49,687 776,251 15.623 2.659 2.650 2.659 2.659 2.676 291,545 2.6625 -0.64%
1997-04-16 0 15.70 15.70 15.75 15.60 15.80 259,297 4,062,594 15.668 2.676 2.676 2.684 2.659 2.693 1,521,458 2.6702 0.64%
1997-04-15 0 15.60 15.55 15.60 15.60 15.80 117,754 1,844,352 15.663 2.659 2.650 2.659 2.659 2.693 690,936 2.6694 0.00%
1997-04-14 0 15.60 15.60 15.75 15.60 15.75 212,858 3,345,773 15.718 2.659 2.659 2.684 2.659 2.684 1,248,971 2.6788 -2.50%
1997-04-11 0 16.00 15.95 16.05 15.95 16.10 348,600 5,581,380 16.011 2.727 2.718 2.735 2.718 2.744 2,045,454 2.7287 1.27%
1997-04-10 0 15.80 15.65 15.80 15.75 15.90 47,600 751,840 15.795 2.693 2.667 2.693 2.684 2.710 279,299 2.6919 0.96%
1997-04-09 0 15.65 15.65 15.70 15.60 15.80 166,074 2,601,225 15.663 2.667 2.667 2.676 2.659 2.693 974,460 2.6694 0.00%
1997-04-08 0 15.65 15.55 15.65 15.55 15.65 18,400 287,060 15.601 2.667 2.650 2.667 2.650 2.667 107,964 2.6588 0.32%
1997-04-07 0 15.60 15.55 15.60 15.40 15.70 84,000 1,310,140 15.597 2.659 2.650 2.659 2.625 2.676 492,881 2.6581 1.30%
1997-04-04 0 15.40 15.40 15.55 15.20 15.60 96,222 1,493,770 15.524 2.625 2.625 2.650 2.590 2.659 564,595 2.6457 -0.96%
1997-04-03 0 15.55 15.55 15.60 15.40 15.60 126,325 1,954,301 15.470 2.650 2.650 2.659 2.625 2.659 741,228 2.6366 0.65%
1997-04-02 0 15.45 15.45 15.60 15.40 15.60 197,904 3,066,500 15.495 2.633 2.633 2.659 2.625 2.659 1,161,227 2.6407 -0.32%
1997-04-01 0 15.50 15.40 15.60 15.20 15.60 124,800 1,917,020 15.361 2.642 2.625 2.659 2.590 2.659 732,280 2.6179 -1.90%
1997-03-27 0 15.80 15.80 15.95 15.70 16.00 55,713 886,449 15.911 2.693 2.693 2.718 2.676 2.727 326,903 2.7117 -0.94%
1997-03-26 0 15.95 15.95 16.10 15.65 16.10 95,200 1,523,980 16.008 2.718 2.718 2.744 2.667 2.744 558,598 2.7282 2.24%
1997-03-25 0 15.60 15.60 15.85 15.60 16.20 99,417 1,567,660 15.769 2.659 2.659 2.701 2.659 2.761 583,342 2.6874 -2.50%
1997-03-24 0 16.00 15.90 16.00 15.50 16.50 178,245 2,873,898 16.123 2.727 2.710 2.727 2.642 2.812 1,045,875 2.7478 4.92%
1997-03-21 0 15.25 15.25 15.30 15.15 15.30 161,200 2,451,840 15.210 2.599 2.599 2.608 2.582 2.608 945,861 2.5922 0.33%
1997-03-20 0 15.20 15.20 15.30 15.20 15.60 141,600 2,188,020 15.452 2.590 2.590 2.608 2.590 2.659 830,856 2.6335 -2.25%
1997-03-19 0 15.55 15.55 15.90 15.40 15.70 29,398 458,610 15.600 2.650 2.650 2.710 2.625 2.676 172,496 2.6587 -0.32%
1997-03-18 0 15.60 15.60 15.70 15.60 15.75 65,200 1,020,360 15.650 2.659 2.659 2.676 2.659 2.684 382,569 2.6671 -1.27%
1997-03-17 0 15.80 15.70 15.80 15.50 15.80 95,925 1,500,100 15.638 2.693 2.676 2.693 2.642 2.693 562,852 2.6652 2.60%
1997-03-14 0 15.40 15.40 15.80 15.40 15.80 161,600 2,522,980 15.613 2.625 2.625 2.693 2.625 2.693 948,208 2.6608 -2.53%
1997-03-13 0 15.80 15.75 15.85 15.70 16.10 155,200 2,462,820 15.869 2.693 2.684 2.701 2.676 2.744 910,656 2.7044 -1.25%
1997-03-12 0 16.00 15.95 16.10 15.90 16.10 114,463 1,834,049 16.023 2.727 2.718 2.744 2.710 2.744 671,626 2.7308 -0.93%
1997-03-11 0 16.15 16.15 16.20 16.00 16.25 227,248 3,666,742 16.135 2.752 2.752 2.761 2.727 2.769 1,333,406 2.7499 0.94%
1997-03-10 0 16.00 16.00 16.10 16.00 16.40 137,200 2,233,180 16.277 2.727 2.727 2.744 2.727 2.795 805,038 2.7740 -1.54%
1997-03-07 0 16.25 16.25 16.30 16.00 16.25 157,222 2,529,545 16.089 2.769 2.769 2.778 2.727 2.769 922,520 2.7420 0.31%
1997-03-06 0 16.20 16.15 16.20 16.15 16.85 588,457 9,631,415 16.367 2.761 2.752 2.761 2.752 2.872 3,452,846 2.7894 -0.61%
1997-03-05 0 16.30 16.25 16.40 16.25 16.90 575,600 9,576,280 16.637 2.778 2.769 2.795 2.769 2.880 3,377,406 2.8354 -0.91%
1997-03-04 0 16.45 16.45 16.50 15.80 16.45 596,043 9,664,755 16.215 2.804 2.804 2.812 2.693 2.804 3,497,357 2.7634 3.13%
1997-03-03 0 15.95 15.90 16.00 15.55 16.00 571,002 9,061,392 15.869 2.718 2.710 2.727 2.650 2.727 3,350,426 2.7045 2.57%
1997-02-28 0 15.55 15.55 15.60 15.35 15.55 436,400 6,760,700 15.492 2.650 2.650 2.659 2.616 2.650 2,560,632 2.6402 1.30%
1997-02-27 0 15.35 15.35 15.40 15.10 15.35 605,097 9,254,625 15.294 2.616 2.616 2.625 2.573 2.616 3,550,483 2.6066 1.32%
1997-02-26 0 15.15 15.15 15.20 15.10 15.25 347,141 5,267,587 15.174 2.582 2.582 2.590 2.573 2.599 2,036,894 2.5861 -0.33%
1997-02-25 0 15.20 15.15 15.20 15.15 15.30 524,400 7,975,880 15.210 2.590 2.582 2.590 2.582 2.608 3,076,983 2.5921 1.00%
1997-02-24 0 15.05 14.90 15.10 14.80 15.40 384,578 5,809,306 15.106 2.565 2.539 2.573 2.522 2.625 2,256,560 2.5744 3.08%
1997-02-21 0 14.60 14.60 14.75 14.45 14.55 174,210 2,526,462 14.502 2.488 2.488 2.514 2.463 2.480 1,022,199 2.4716 0.69%
1997-02-20 0 14.50 14.45 14.55 14.30 14.50 177,200 2,562,980 14.464 2.471 2.463 2.480 2.437 2.471 1,039,743 2.4650 0.69%
1997-02-19 0 14.40 14.30 14.40 14.30 14.40 162,400 2,335,140 14.379 2.454 2.437 2.454 2.437 2.454 952,902 2.4506 0.00%
1997-02-18 0 14.40 14.40 14.45 14.20 14.55 216,400 3,110,180 14.372 2.454 2.454 2.463 2.420 2.480 1,269,754 2.4494 -1.71%
1997-02-17 0 14.65 14.50 14.65 14.50 14.90 192,902 2,846,879 14.758 2.497 2.471 2.497 2.471 2.539 1,131,877 2.5152 -0.68%
1997-02-14 0 14.75 14.75 14.80 14.75 14.90 256,800 3,796,440 14.784 2.514 2.514 2.522 2.514 2.539 1,506,806 2.5195 -1.67%
1997-02-13 0 15.00 14.95 15.00 14.90 15.15 665,925 10,004,078 15.023 2.556 2.548 2.556 2.539 2.582 3,907,399 2.5603 0.67%
1997-02-12 0 14.90 14.85 15.00 14.50 15.05 680,400 10,140,180 14.903 2.539 2.531 2.556 2.471 2.565 3,992,333 2.5399 3.11%
1997-02-11 0 14.45 14.45 14.50 14.40 14.50 179,200 2,590,840 14.458 2.463 2.463 2.471 2.454 2.471 1,051,479 2.4640 -0.34%
1997-02-10 0 14.50 14.50 14.60 14.30 14.50 212,012 3,050,697 14.389 2.471 2.471 2.488 2.437 2.471 1,244,007 2.4523 0.69%
1997-02-05 0 14.40 14.40 14.45 14.40 14.75 375,168 5,460,149 14.554 2.454 2.454 2.463 2.454 2.514 2,201,346 2.4804 0.00%
1997-02-04 0 14.40 14.40 14.45 13.85 14.40 514,800 7,276,480 14.135 2.454 2.454 2.463 2.360 2.454 3,020,654 2.4089 4.35%
1997-02-03 0 13.80 13.80 13.85 13.55 13.90 276,666 3,814,400 13.787 2.352 2.352 2.360 2.309 2.369 1,623,373 2.3497 2.22%
1997-01-31 0 13.50 13.50 13.60 13.50 13.60 135,200 1,832,120 13.551 2.301 2.301 2.318 2.301 2.318 793,303 2.3095 0.00%
1997-01-30 0 13.50 13.50 13.55 13.50 13.60 194,000 2,629,420 13.554 2.301 2.301 2.309 2.301 2.318 1,138,319 2.3099 0.00%
1997-01-29 0 13.50 13.50 13.55 13.50 13.50 236,761 3,196,159 13.500 2.301 2.301 2.309 2.301 2.301 1,389,225 2.3007 0.37%
1997-01-28 0 13.45 13.45 13.50 13.40 13.50 79,151 1,063,003 13.430 2.292 2.292 2.301 2.284 2.301 464,428 2.2888 0.00%
1997-01-27 0 13.45 13.40 13.50 13.40 13.50 53,638 719,998 13.423 2.292 2.284 2.301 2.284 2.301 314,728 2.2877 0.75%
1997-01-24 0 13.35 13.35 13.50 13.20 13.40 154,400 2,066,540 13.384 2.275 2.275 2.301 2.250 2.284 905,961 2.2810 0.00%
1997-01-23 0 13.35 13.30 13.35 13.35 13.40 93,769 1,251,974 13.352 2.275 2.267 2.275 2.275 2.284 550,201 2.2755 0.00%
1997-01-22 0 13.35 13.35 13.40 13.35 13.40 58,550 781,970 13.356 2.275 2.275 2.284 2.275 2.284 343,550 2.2761 -0.74%
1997-01-21 0 13.45 13.35 13.45 13.40 13.45 120,380 1,613,399 13.403 2.292 2.275 2.292 2.284 2.292 706,345 2.2842 0.00%
1997-01-20 0 13.45 13.40 13.45 13.30 13.60 158,500 2,139,640 13.499 2.292 2.284 2.292 2.267 2.318 930,019 2.3006 -0.37%
1997-01-17 0 13.50 13.50 13.55 13.50 13.60 116,400 1,573,300 13.516 2.301 2.301 2.309 2.301 2.318 682,992 2.3035 0.00%
1997-01-16 0 13.50 13.50 13.60 13.35 13.60 131,243 1,767,339 13.466 2.301 2.301 2.318 2.275 2.318 770,085 2.2950 0.75%
1997-01-15 0 13.40 13.30 13.50 13.30 13.40 282,098 3,765,121 13.347 2.284 2.267 2.301 2.267 2.284 1,655,246 2.2747 0.75%
1997-01-14 0 13.30 13.30 13.35 13.30 13.35 117,200 1,560,580 13.316 2.267 2.267 2.275 2.267 2.275 687,686 2.2693 0.00%
1997-01-13 0 13.30 13.25 13.30 13.30 13.35 37,836 503,268 13.301 2.267 2.258 2.267 2.267 2.275 222,008 2.2669 -0.37%
1997-01-10 0 13.35 13.30 13.35 13.25 13.35 104,870 1,392,790 13.281 2.275 2.267 2.275 2.258 2.275 615,338 2.2635 0.75%
1997-01-09 0 13.25 13.25 13.30 13.20 13.30 151,600 2,005,680 13.230 2.258 2.258 2.267 2.250 2.267 889,532 2.2548 0.00%
1997-01-08 0 13.25 13.25 13.30 13.25 13.35 73,050 972,258 13.309 2.258 2.258 2.267 2.258 2.275 428,630 2.2683 0.00%
1997-01-07 0 13.25 13.25 13.30 13.20 13.35 208,166 2,766,955 13.292 2.258 2.258 2.267 2.250 2.275 1,221,440 2.2653 0.00%
1997-01-06 0 13.25 13.25 13.35 13.25 13.40 165,546 2,204,638 13.317 2.258 2.258 2.275 2.258 2.284 971,362 2.2696 -0.38%
1997-01-03 0 13.30 13.25 13.35 13.20 13.30 93,478 1,242,566 13.293 2.267 2.258 2.275 2.250 2.267 548,494 2.2654 -0.75%
1997-01-02 0 13.40 13.30 13.40 13.30 13.40 177,776 2,365,746 13.307 2.284 2.267 2.284 2.267 2.284 1,043,123 2.2679 1.52%
1996-12-31 0 13.20 13.20 13.25 13.20 13.30 84,800 1,123,780 13.252 2.250 2.250 2.258 2.250 2.267 497,575 2.2585 -1.12%
1996-12-30 0 13.35 13.30 13.35 13.30 13.35 35,387 471,812 13.333 2.275 2.267 2.275 2.267 2.275 207,638 2.2723 0.38%
1996-12-27 0 13.30 13.30 13.35 13.30 13.35 55,600 741,320 13.333 2.267 2.267 2.275 2.267 2.275 326,240 2.2723 -0.37%
1996-12-24 0 13.35 13.30 13.35 13.35 13.40 76,000 1,015,100 13.357 2.275 2.267 2.275 2.275 2.284 445,940 2.2763 -0.37%
1996-12-23 0 13.40 13.35 13.40 13.35 13.40 127,200 1,703,580 13.393 2.284 2.275 2.284 2.275 2.284 746,362 2.2825 0.75%
1996-12-20 0 13.30 13.30 13.40 13.30 13.35 117,282 1,565,190 13.346 2.267 2.267 2.284 2.267 2.275 688,167 2.2744 0.00%
1996-12-19 0 13.30 13.25 13.35 13.30 13.35 442,212 5,885,577 13.309 2.267 2.258 2.275 2.267 2.275 2,594,735 2.2683 -0.37%
1996-12-18 0 13.35 13.30 13.35 13.30 13.40 232,374 3,108,655 13.378 2.275 2.267 2.275 2.267 2.284 1,363,484 2.2799 0.00%
1996-12-17 0 13.35 13.25 13.35 13.30 13.35 84,800 1,128,920 13.313 2.275 2.258 2.275 2.267 2.275 497,575 2.2688 0.00%
1996-12-16 0 13.35 13.35 13.40 13.30 13.40 67,270 899,243 13.368 2.275 2.275 2.284 2.267 2.284 394,715 2.2782 0.38%
1996-12-13 0 13.30 13.25 13.30 13.25 13.40 54,400 723,360 13.297 2.267 2.258 2.267 2.258 2.284 319,199 2.2662 -0.37%
1996-12-12 0 13.35 13.30 13.40 13.25 13.40 71,600 952,580 13.304 2.275 2.267 2.284 2.258 2.284 420,122 2.2674 0.38%
1996-12-11 0 13.30 13.30 13.35 13.30 13.45 96,200 1,287,580 13.384 2.267 2.267 2.275 2.267 2.292 564,466 2.2811 -0.75%
1996-12-10 0 13.40 13.35 13.40 13.30 13.40 111,600 1,490,560 13.356 2.284 2.275 2.284 2.267 2.284 654,827 2.2763 1.52%
1996-12-09 0 13.20 13.15 13.25 13.10 13.20 31,200 410,120 13.145 2.250 2.241 2.258 2.233 2.250 183,070 2.2402 0.76%
1996-12-06 0 13.10 13.05 13.10 13.00 13.35 167,296 2,198,250 13.140 2.233 2.224 2.233 2.216 2.275 981,630 2.2394 -1.50%
1996-12-05 0 13.30 13.30 13.35 13.30 13.40 108,517 1,447,201 13.336 2.267 2.267 2.275 2.267 2.284 636,737 2.2728 0.00%
1996-12-04 0 13.30 13.25 13.30 13.20 13.40 177,600 2,354,760 13.259 2.267 2.258 2.267 2.250 2.284 1,042,090 2.2597 -0.75%
1996-12-03 0 13.40 13.35 13.40 13.35 13.40 135,263 1,810,579 13.386 2.284 2.275 2.284 2.275 2.284 793,673 2.2813 0.00%
1996-12-02 0 13.40 13.35 13.40 13.35 13.55 72,432 968,927 13.377 2.284 2.275 2.284 2.275 2.309 425,004 2.2798 0.37%
1996-11-29 0 13.35 13.35 13.40 13.35 13.40 141,200 1,889,720 13.383 2.275 2.275 2.284 2.275 2.284 828,509 2.2809 0.00%
1996-11-28 0 13.35 13.35 13.40 13.35 13.50 142,100 1,902,310 13.387 2.275 2.275 2.284 2.275 2.301 833,790 2.2815 -0.37%
1996-11-27 0 13.40 13.40 13.45 13.35 13.45 128,098 1,716,158 13.397 2.284 2.284 2.292 2.275 2.292 751,631 2.2832 0.75%
1996-11-26 0 13.30 13.30 13.40 13.30 13.40 209,800 2,801,550 13.353 2.267 2.267 2.284 2.267 2.284 1,231,028 2.2758 -0.37%
1996-11-25 0 13.35 13.35 13.40 13.30 13.45 170,691 2,275,594 13.332 2.275 2.275 2.284 2.267 2.292 1,001,551 2.2721 0.38%
1996-11-22 0 13.30 13.30 13.35 13.20 13.35 132,800 1,765,820 13.297 2.267 2.267 2.275 2.250 2.275 779,221 2.2661 0.38%
1996-11-21 0 13.25 13.25 13.30 13.20 13.40 71,087 946,014 13.308 2.258 2.258 2.267 2.250 2.284 417,112 2.2680 0.76%
1996-11-20 0 13.15 13.10 13.15 13.10 13.20 216,647 2,839,537 13.107 2.241 2.233 2.241 2.233 2.250 1,271,204 2.2337 0.77%
1996-11-19 0 13.05 13.00 13.10 13.00 13.10 220,012 2,865,851 13.026 2.224 2.216 2.233 2.216 2.233 1,290,948 2.2200 0.38%
1996-11-18 0 13.00 13.00 13.05 13.00 13.10 98,800 1,287,060 13.027 2.216 2.216 2.224 2.216 2.233 579,721 2.2201 0.39%
1996-11-15 0 12.95 12.95 13.00 12.95 13.00 82,052 1,066,410 12.997 2.207 2.207 2.216 2.207 2.216 481,450 2.2150 -0.38%
1996-11-14 0 13.00 13.00 13.05 12.95 13.10 130,500 1,698,060 13.012 2.216 2.216 2.224 2.207 2.233 765,725 2.2176 0.78%
1996-11-13 0 12.90 12.90 12.95 12.90 13.00 59,600 773,360 12.976 2.199 2.199 2.207 2.199 2.216 349,711 2.2114 -0.39%
1996-11-12 0 12.95 12.95 13.00 12.90 13.00 63,054 816,288 12.946 2.207 2.207 2.216 2.199 2.216 369,977 2.2063 0.00%
1996-11-11 0 12.95 12.90 13.00 12.85 12.95 167,200 2,155,760 12.893 2.207 2.199 2.216 2.190 2.207 981,067 2.1974 0.78%
1996-11-08 0 12.85 12.85 12.90 12.80 12.90 108,318 1,393,803 12.868 2.190 2.190 2.199 2.181 2.199 635,570 2.1930 -0.39%
1996-11-07 0 12.90 12.90 12.95 12.90 13.00 95,600 1,236,800 12.937 2.199 2.199 2.207 2.199 2.216 560,945 2.2049 -0.39%
1996-11-06 0 12.95 12.95 13.00 12.90 12.95 80,312 1,039,320 12.941 2.207 2.207 2.216 2.199 2.207 471,241 2.2055 0.00%
1996-11-05 0 12.95 12.90 12.95 12.95 13.00 88,813 1,152,384 12.975 2.207 2.199 2.207 2.207 2.216 521,121 2.2114 0.00%
1996-11-04 0 12.95 12.95 13.00 12.90 13.00 77,809 1,009,176 12.970 2.207 2.207 2.216 2.199 2.216 456,554 2.2104 0.00%
1996-11-01 0 12.95 12.95 13.00 12.95 12.95 136,923 1,772,931 12.948 2.207 2.207 2.216 2.207 2.207 803,413 2.2067 0.00%
1996-10-31 0 12.95 12.95 13.00 12.95 13.00 25,721 333,145 12.952 2.207 2.207 2.216 2.207 2.216 150,921 2.2074 -0.38%
1996-10-30 0 13.00 12.95 13.00 12.90 13.00 150,200 1,950,020 12.983 2.216 2.207 2.216 2.199 2.216 881,317 2.2126 1.17%
1996-10-29 0 12.85 12.85 12.90 12.75 12.90 48,128 617,594 12.832 2.190 2.190 2.199 2.173 2.199 282,397 2.1870 -0.39%
1996-10-28 0 12.90 12.85 12.90 12.85 12.90 44,758 575,519 12.858 2.199 2.190 2.199 2.190 2.199 262,623 2.1914 0.00%
1996-10-25 0 12.90 12.85 13.00 12.85 12.90 59,600 768,560 12.895 2.199 2.190 2.216 2.190 2.199 349,711 2.1977 -0.39%
1996-10-24 0 12.95 12.90 12.95 12.95 13.00 78,288 1,015,649 12.973 2.207 2.199 2.207 2.207 2.216 459,365 2.2110 -0.77%
1996-10-23 0 13.05 13.00 13.05 12.90 13.05 72,666 942,885 12.976 2.224 2.216 2.224 2.199 2.224 426,377 2.2114 0.38%
1996-10-22 0 13.00 13.00 13.05 13.00 13.10 57,077 743,337 13.023 2.216 2.216 2.224 2.216 2.233 334,906 2.2195 -0.38%
1996-10-18 0 13.05 13.05 13.10 13.00 13.05 88,569 1,151,989 13.007 2.224 2.224 2.233 2.216 2.224 519,690 2.2167 0.38%
1996-10-17 0 13.00 13.00 13.05 12.85 13.05 115,457 1,501,898 13.008 2.216 2.216 2.224 2.190 2.224 677,459 2.2170 0.00%
1996-10-16 0 13.00 13.00 13.05 12.95 13.10 197,363 2,571,698 13.030 2.216 2.216 2.224 2.207 2.233 1,158,052 2.2207 0.78%
1996-10-15 0 12.90 12.90 12.95 12.90 12.95 168,767 2,177,708 12.904 2.199 2.199 2.207 2.199 2.207 990,262 2.1991 -0.39%
1996-10-14 0 12.95 12.90 13.00 12.85 13.00 104,971 1,351,792 12.878 2.207 2.199 2.216 2.190 2.216 615,931 2.1947 0.78%
1996-10-11 0 12.85 12.85 12.90 12.85 13.00 85,200 1,099,460 12.904 2.190 2.190 2.199 2.190 2.216 499,922 2.1993 -0.39%
1996-10-10 0 12.90 12.85 12.90 12.85 12.90 155,200 1,996,480 12.864 2.199 2.190 2.199 2.190 2.199 910,656 2.1924 0.39%
1996-10-09 0 12.85 12.85 12.90 12.85 12.85 20,000 257,000 12.850 2.190 2.190 2.199 2.190 2.190 117,353 2.1900 0.00%
1996-10-08 0 12.85 12.85 12.90 12.80 12.85 123,223 1,583,305 12.849 2.190 2.190 2.199 2.181 2.190 723,026 2.1898 0.00%
1996-10-07 0 12.85 12.85 12.90 12.80 12.90 85,800 1,101,740 12.841 2.190 2.190 2.199 2.181 2.199 503,442 2.1884 0.39%
1996-10-04 0 12.80 12.80 12.85 12.80 12.95 118,800 1,527,940 12.861 2.181 2.181 2.190 2.181 2.207 697,074 2.1919 -0.39%
1996-10-03 0 12.85 12.85 12.95 12.85 12.95 160,500 2,070,910 12.903 2.190 2.190 2.207 2.190 2.207 941,754 2.1990 -0.77%
1996-10-02 0 12.95 12.90 12.95 12.85 12.95 33,144 427,379 12.895 2.207 2.199 2.207 2.190 2.207 194,477 2.1976 0.00%
1996-10-01 0 12.95 12.90 12.95 12.90 13.00 146,552 1,894,835 12.929 2.207 2.199 2.207 2.199 2.216 859,912 2.2035 0.00%
1996-09-30 0 12.95 12.95 13.00 12.95 13.00 70,000 906,760 12.954 2.207 2.207 2.216 2.207 2.216 410,734 2.2077 -0.08%
1996-09-27 0 13.20 13.20 13.25 13.15 13.25 106,800 1,409,860 13.201 2.209 2.209 2.217 2.200 2.217 638,267 2.2089 0.00%
1996-09-26 0 13.20 13.15 13.20 13.15 13.20 114,800 1,515,200 13.199 2.209 2.200 2.209 2.200 2.209 686,078 2.2085 0.00%
1996-09-25 0 13.20 - 13.25 13.20 13.30 111,001 1,468,303 13.228 2.209 - 2.217 2.209 2.225 663,374 2.2134 0.38%
1996-09-24 0 13.15 13.15 13.25 13.15 13.30 132,400 1,750,340 13.220 2.200 2.200 2.217 2.200 2.225 791,260 2.2121 -1.13%
1996-09-23 0 13.30 13.30 13.50 13.15 13.30 203,500 2,690,854 13.223 2.225 2.225 2.259 2.200 2.225 1,216,174 2.2126 1.14%
1996-09-20 0 13.15 13.10 13.15 13.10 13.15 208,868 2,739,904 13.118 2.200 2.192 2.200 2.192 2.200 1,248,255 2.1950 0.38%
1996-09-19 0 13.10 13.10 13.15 13.05 13.10 66,400 869,740 13.098 2.192 2.192 2.200 2.184 2.192 396,825 2.1917 -0.38%
1996-09-18 0 13.15 13.05 13.15 13.00 13.15 134,247 1,758,858 13.102 2.200 2.184 2.200 2.175 2.200 802,298 2.1923 0.38%
1996-09-17 0 13.10 13.00 13.10 13.05 13.10 89,600 1,171,900 13.079 2.192 2.175 2.192 2.184 2.192 535,475 2.1885 0.77%
1996-09-16 0 13.00 13.00 13.05 12.95 13.10 200,975 2,616,945 13.021 2.175 2.175 2.184 2.167 2.192 1,201,084 2.1788 0.00%
1996-09-13 0 13.00 13.00 13.05 12.90 13.05 165,291 2,148,287 12.997 2.175 2.175 2.184 2.159 2.184 987,826 2.1748 0.78%
1996-09-12 0 12.90 12.90 12.95 12.90 13.00 62,682 809,821 12.920 2.159 2.159 2.167 2.159 2.175 374,606 2.1618 -0.77%
1996-09-11 0 13.00 12.95 13.00 13.00 13.00 56,452 733,855 13.000 2.175 2.167 2.175 2.175 2.175 337,373 2.1752 0.00%
1996-09-10 0 13.00 12.90 13.05 13.00 13.10 68,800 898,720 13.063 2.175 2.159 2.184 2.175 2.192 411,168 2.1858 0.00%
1996-09-09 0 13.00 13.00 13.10 12.95 13.00 73,426 954,285 12.997 2.175 2.175 2.192 2.167 2.175 438,815 2.1747 0.39%
1996-09-06 0 12.95 12.95 13.00 12.90 12.90 12,000 154,800 12.900 2.167 2.167 2.175 2.159 2.159 71,715 2.1585 0.00%
1996-09-05 0 12.95 12.90 12.95 12.90 13.00 112,230 1,450,848 12.927 2.167 2.159 2.167 2.159 2.175 670,719 2.1631 0.39%
1996-09-04 0 12.90 12.90 13.00 12.70 12.90 47,000 605,520 12.883 2.159 2.159 2.175 2.125 2.159 280,885 2.1558 1.57%
1996-09-03 0 12.70 12.70 12.80 12.70 12.85 84,800 1,081,600 12.755 2.125 2.125 2.142 2.125 2.150 506,789 2.1342 -1.55%
1996-09-02 0 12.90 12.80 12.90 12.85 12.90 34,000 437,720 12.874 2.159 2.142 2.159 2.150 2.159 203,194 2.1542 0.00%
1996-08-30 0 12.90 12.90 12.95 12.80 12.95 36,800 471,460 12.811 2.159 2.159 2.167 2.142 2.167 219,927 2.1437 -0.39%
1996-08-29 0 12.95 12.90 12.95 12.95 12.95 31,200 404,040 12.950 2.167 2.159 2.167 2.167 2.167 186,460 2.1669 0.00%
1996-08-28 0 12.95 12.95 13.00 12.90 13.00 67,937 878,039 12.924 2.167 2.167 2.175 2.159 2.175 406,011 2.1626 0.39%
1996-08-27 0 12.90 12.85 12.90 12.80 12.90 52,800 678,380 12.848 2.159 2.150 2.159 2.142 2.159 315,548 2.1498 0.39%
1996-08-23 0 12.85 12.85 12.90 12.85 12.90 118,000 1,516,460 12.851 2.150 2.150 2.159 2.150 2.159 705,202 2.1504 0.00%
1996-08-22 0 12.85 12.80 12.85 12.85 12.85 19,600 251,860 12.850 2.150 2.142 2.150 2.150 2.150 117,135 2.1502 0.78%
1996-08-21 0 12.75 12.75 12.85 12.75 12.90 83,594 1,071,304 12.816 2.133 2.133 2.150 2.133 2.159 499,582 2.1444 -1.16%
1996-08-20 0 12.90 12.85 12.90 12.75 12.90 73,860 945,985 12.808 2.159 2.150 2.159 2.133 2.159 441,408 2.1431 1.18%
1996-08-19 0 12.75 12.70 12.75 12.75 12.75 19,600 249,900 12.750 2.133 2.125 2.133 2.133 2.133 117,135 2.1334 0.00%
1996-08-16 0 12.75 12.75 - 12.65 12.75 88,166 1,120,222 12.706 2.133 2.133 - 2.117 2.133 526,905 2.1260 0.39%
1996-08-15 0 12.70 12.65 12.70 12.70 12.70 41,125 522,190 12.698 2.125 2.117 2.125 2.125 2.125 245,775 2.1247 0.00%
1996-08-14 0 12.70 12.70 12.75 12.70 12.75 16,000 203,740 12.734 2.125 2.125 2.133 2.125 2.133 95,621 2.1307 -0.39%
1996-08-13 0 12.75 12.70 12.75 12.70 12.75 20,241 257,464 12.720 2.133 2.125 2.133 2.125 2.133 120,966 2.1284 0.39%
1996-08-12 0 12.70 12.70 12.75 12.70 12.80 22,800 290,160 12.726 2.125 2.125 2.133 2.125 2.142 136,259 2.1295 0.00%
1996-08-09 0 12.70 12.70 12.80 12.70 12.80 20,800 265,500 12.764 2.125 2.125 2.142 2.125 2.142 124,307 2.1358 -0.78%
1996-08-08 0 12.80 12.75 12.85 12.75 12.80 102,093 1,304,084 12.773 2.142 2.133 2.150 2.133 2.142 610,137 2.1374 0.79%
1996-08-07 0 12.70 12.65 12.75 12.60 12.70 44,899 567,498 12.639 2.125 2.117 2.133 2.108 2.125 268,329 2.1149 -0.39%
1996-08-06 0 12.75 12.70 12.75 12.65 12.75 60,747 771,596 12.702 2.133 2.125 2.133 2.117 2.133 363,041 2.1254 0.79%
1996-08-05 0 12.65 12.60 12.65 12.60 12.65 120,924 1,525,693 12.617 2.117 2.108 2.117 2.108 2.117 722,676 2.1112 0.40%
1996-08-02 0 12.60 12.60 12.70 12.60 12.70 67,600 856,320 12.667 2.108 2.108 2.125 2.108 2.125 403,997 2.1196 -0.40%
1996-08-01 0 12.65 12.60 12.70 12.60 12.65 78,712 993,146 12.617 2.117 2.108 2.125 2.108 2.117 470,405 2.1113 0.80%
1996-07-31 0 12.55 12.55 12.60 12.55 12.60 41,850 526,118 12.572 2.100 2.100 2.108 2.100 2.108 250,108 2.1036 0.00%
1996-07-30 0 12.55 12.50 12.55 12.55 12.55 66,000 828,300 12.550 2.100 2.092 2.100 2.100 2.100 394,435 2.1000 0.00%
1996-07-29 0 12.55 12.55 12.60 12.55 12.60 35,600 447,940 12.583 2.100 2.100 2.108 2.100 2.108 212,756 2.1054 0.00%
1996-07-26 0 12.55 12.55 12.60 12.55 12.65 77,600 976,900 12.589 2.100 2.100 2.108 2.100 2.117 463,760 2.1065 0.00%
1996-07-25 0 12.55 12.55 12.60 12.55 12.60 32,000 401,760 12.555 2.100 2.100 2.108 2.100 2.108 191,241 2.1008 0.00%
1996-07-24 0 12.55 12.55 12.65 12.55 12.70 74,400 938,480 12.614 2.100 2.100 2.117 2.100 2.125 444,636 2.1107 -0.40%
1996-07-23 0 12.60 12.60 12.65 12.60 12.70 62,400 789,380 12.650 2.108 2.108 2.117 2.108 2.125 372,920 2.1168 -0.79%
1996-07-22 0 12.70 12.65 12.75 12.65 12.75 88,000 1,116,640 12.689 2.125 2.117 2.133 2.117 2.133 525,913 2.1232 0.40%
1996-07-19 0 12.65 12.65 12.70 12.60 12.70 75,200 952,160 12.662 2.117 2.117 2.125 2.108 2.125 449,417 2.1187 0.40%
1996-07-18 0 12.60 12.60 12.65 12.55 12.65 38,000 479,060 12.607 2.108 2.108 2.117 2.100 2.117 227,099 2.1095 0.40%
1996-07-17 0 12.55 12.55 12.60 12.55 12.65 85,200 1,073,040 12.594 2.100 2.100 2.108 2.100 2.117 509,180 2.1074 0.00%
1996-07-16 0 12.55 12.55 12.80 12.50 12.60 123,690 1,549,785 12.530 2.100 2.100 2.142 2.092 2.108 739,207 2.0966 -0.79%
1996-07-15 0 12.65 12.65 12.75 12.65 12.70 74,058 934,059 12.613 2.117 2.117 2.133 2.117 2.125 442,592 2.1104 0.00%
1996-07-12 0 12.65 12.55 12.65 12.60 12.65 77,032 972,230 12.621 2.117 2.100 2.117 2.108 2.117 460,365 2.1119 -0.78%
1996-07-11 0 12.75 12.75 12.80 12.75 12.80 28,800 367,300 12.753 2.133 2.133 2.142 2.133 2.142 172,117 2.1340 0.39%
1996-07-10 0 12.70 12.70 12.75 12.60 12.75 68,400 868,380 12.696 2.125 2.125 2.133 2.108 2.133 408,778 2.1243 0.79%
1996-07-09 0 12.60 12.60 12.70 12.60 12.70 78,793 994,718 12.624 2.108 2.108 2.125 2.108 2.125 470,889 2.1124 0.40%
1996-07-08 0 12.55 12.55 12.60 12.50 12.80 141,206 1,772,026 12.549 2.100 2.100 2.108 2.092 2.142 843,887 2.0998 -2.33%
1996-07-05 0 12.85 12.75 12.85 12.60 12.85 59,281 752,568 12.695 2.150 2.133 2.150 2.108 2.150 354,280 2.1242 1.58%
1996-07-04 0 12.65 12.60 12.70 12.55 12.65 76,400 962,060 12.592 2.117 2.108 2.125 2.100 2.117 456,588 2.1071 0.80%
1996-07-03 0 12.55 12.55 12.60 12.55 12.60 57,200 719,600 12.580 2.100 2.100 2.108 2.100 2.108 341,844 2.1051 -0.40%
1996-07-02 0 12.60 12.55 12.60 12.55 12.60 74,206 933,593 12.581 2.108 2.100 2.108 2.100 2.108 443,476 2.1052 0.40%
1996-07-01 0 12.55 12.55 12.60 12.55 12.60 85,140 1,069,234 12.559 2.100 2.100 2.108 2.100 2.108 508,821 2.1014 -0.40%
1996-06-28 0 12.60 12.55 12.60 12.50 12.60 137,343 1,724,390 12.555 2.108 2.100 2.108 2.092 2.108 820,801 2.1009 0.80%
1996-06-27 0 12.50 12.50 12.55 12.50 12.55 72,353 905,342 12.513 2.092 2.092 2.100 2.092 2.100 432,402 2.0937 -0.40%
1996-06-26 0 12.55 12.55 12.60 12.50 12.60 92,100 1,154,110 12.531 2.100 2.100 2.108 2.092 2.108 550,416 2.0968 0.00%
1996-06-25 0 12.55 12.55 12.60 12.55 12.60 184,400 2,314,880 12.554 2.100 2.100 2.108 2.100 2.108 1,102,027 2.1006 -0.40%
1996-06-24 0 12.60 12.55 12.60 12.55 12.60 122,800 1,544,880 12.580 2.108 2.100 2.108 2.100 2.108 733,888 2.1051 0.00%
1996-06-21 0 12.60 12.60 12.65 12.60 12.65 60,000 756,800 12.613 2.108 2.108 2.117 2.108 2.117 358,577 2.1106 -0.40%
1996-06-19 0 12.65 12.60 12.65 12.60 12.65 33,506 422,164 12.600 2.117 2.108 2.117 2.108 2.117 200,241 2.1083 0.00%
1996-06-18 0 12.65 12.60 12.65 12.60 12.65 90,343 1,140,819 12.628 2.117 2.108 2.117 2.108 2.117 539,916 2.1130 0.40%
1996-06-14 0 12.60 12.60 12.65 12.55 12.60 138,800 1,748,740 12.599 2.108 2.108 2.117 2.100 2.108 829,508 2.1082 -0.40%
1996-06-13 0 12.65 12.65 12.70 12.60 12.70 74,400 941,580 12.656 2.117 2.117 2.125 2.108 2.125 444,636 2.1176 -0.39%
1996-06-12 0 12.70 12.65 12.70 12.60 12.70 74,740 943,625 12.625 2.125 2.117 2.125 2.108 2.125 446,668 2.1126 0.40%
1996-06-11 0 12.65 12.65 12.70 12.65 12.70 58,014 735,311 12.675 2.117 2.117 2.125 2.117 2.125 346,708 2.1208 0.00%
1996-06-10 0 12.65 12.65 12.70 12.65 12.70 157,200 1,991,480 12.668 2.117 2.117 2.125 2.117 2.125 939,472 2.1198 0.00%
1996-06-07 0 12.65 12.65 12.70 12.65 12.70 138,800 1,757,660 12.663 2.117 2.117 2.125 2.117 2.125 829,508 2.1189 -0.39%
1996-06-06 0 12.70 12.65 12.70 12.70 12.75 144,733 1,839,676 12.711 2.125 2.117 2.125 2.125 2.133 864,966 2.1269 -0.39%
1996-06-05 0 12.75 12.75 12.80 12.75 12.80 93,600 1,196,460 12.783 2.133 2.133 2.142 2.133 2.142 559,380 2.1389 -0.39%
1996-06-04 0 12.80 12.75 12.90 12.80 12.90 48,000 615,100 12.815 2.142 2.133 2.159 2.142 2.159 286,862 2.1442 0.00%
1996-06-03 0 12.80 12.75 12.85 12.80 12.90 165,168 2,120,883 12.841 2.142 2.133 2.150 2.142 2.159 987,091 2.1486 -1.16%
1996-05-31 0 12.95 12.95 13.00 12.90 13.05 38,000 493,240 12.980 2.167 2.167 2.175 2.159 2.184 227,099 2.1719 0.39%
1996-05-30 0 12.90 12.90 13.00 12.90 13.20 136,105 1,765,435 12.971 2.159 2.159 2.175 2.159 2.209 813,402 2.1704 -1.60%
1996-05-29 0 13.80 13.80 13.85 13.75 13.85 690,029 9,527,346 13.807 2.194 2.194 2.202 2.186 2.202 4,340,853 2.1948 0.00%
1996-05-28 0 13.80 13.75 13.80 13.75 13.80 437,681 6,035,541 13.790 2.194 2.186 2.194 2.186 2.194 2,753,376 2.1921 0.00%
1996-05-27 0 13.80 13.75 13.80 13.70 13.80 148,400 2,040,360 13.749 2.194 2.186 2.194 2.178 2.194 933,559 2.1856 0.36%
1996-05-24 0 13.75 13.75 13.80 13.65 13.75 198,000 2,714,040 13.707 2.186 2.186 2.194 2.170 2.186 1,245,584 2.1789 0.00%
1996-05-23 0 13.75 13.70 13.75 13.70 13.80 155,060 2,135,851 13.774 2.186 2.178 2.186 2.178 2.194 975,456 2.1896 -0.36%
1996-05-22 0 13.80 13.75 13.80 13.75 13.80 370,400 5,099,540 13.768 2.194 2.186 2.194 2.186 2.194 2,330,122 2.1885 -0.36%
1996-05-21 0 13.85 13.80 13.85 13.80 13.85 254,951 3,519,963 13.806 2.202 2.194 2.202 2.194 2.202 1,603,853 2.1947 0.36%
1996-05-20 0 13.80 13.80 13.85 13.75 13.85 497,000 6,871,300 13.826 2.194 2.194 2.202 2.186 2.202 3,126,541 2.1977 0.36%
1996-05-17 0 13.75 13.70 13.75 13.70 13.75 230,800 3,168,500 13.728 2.186 2.178 2.186 2.178 2.186 1,451,923 2.1823 0.73%
1996-05-16 0 13.65 13.65 13.70 13.50 13.75 216,717 2,956,115 13.640 2.170 2.170 2.178 2.146 2.186 1,363,329 2.1683 0.74%
1996-05-15 0 13.55 13.50 13.55 13.45 13.55 222,400 3,003,260 13.504 2.154 2.146 2.154 2.138 2.154 1,399,080 2.1466 0.74%
1996-05-14 0 13.45 13.40 13.45 13.45 13.45 87,600 1,178,220 13.450 2.138 2.130 2.138 2.138 2.138 551,076 2.1380 0.37%
1996-05-13 0 13.40 13.40 13.45 13.40 13.50 135,600 1,824,320 13.454 2.130 2.130 2.138 2.130 2.146 853,036 2.1386 0.37%
1996-05-10 0 13.35 13.35 13.40 13.30 13.40 92,588 1,235,265 13.342 2.122 2.122 2.130 2.114 2.130 582,455 2.1208 0.00%
1996-05-09 0 13.35 13.35 13.40 13.35 13.40 167,631 2,242,183 13.376 2.122 2.122 2.130 2.122 2.130 1,054,538 2.1262 -0.37%
1996-05-08 0 13.40 13.35 13.40 13.30 13.40 143,600 1,918,220 13.358 2.130 2.122 2.130 2.114 2.130 903,363 2.1234 0.00%
1996-05-07 0 13.40 13.35 13.40 13.40 13.45 87,376 1,172,879 13.423 2.130 2.122 2.130 2.130 2.138 549,667 2.1338 0.00%
1996-05-06 0 13.40 13.40 13.45 13.40 13.50 83,002 1,113,066 13.410 2.130 2.130 2.138 2.130 2.146 522,151 2.1317 -0.37%
1996-05-03 0 13.45 13.45 13.50 13.35 13.45 85,837 1,151,521 13.415 2.138 2.138 2.146 2.122 2.138 539,986 2.1325 -0.37%
1996-05-02 0 13.50 13.40 13.50 13.40 13.50 179,600 2,415,440 13.449 2.146 2.130 2.146 2.130 2.146 1,129,833 2.1379 0.75%
1996-05-01 0 13.40 13.40 13.45 13.35 13.45 68,400 916,660 13.401 2.130 2.130 2.138 2.122 2.138 430,293 2.1303 0.00%
1996-04-30 0 13.40 13.35 13.40 13.30 13.40 165,581 2,206,053 13.323 2.130 2.122 2.130 2.114 2.130 1,041,641 2.1179 0.75%
1996-04-29 0 13.30 - 13.40 13.30 13.45 194,400 2,600,200 13.376 2.114 - 2.130 2.114 2.138 1,222,937 2.1262 -1.12%
1996-04-26 0 13.45 13.35 13.45 13.40 13.45 52,300 701,200 13.407 2.138 2.122 2.138 2.130 2.138 329,010 2.1312 1.13%
1996-04-25 0 13.30 13.30 13.45 13.30 13.45 440,400 5,821,040 13.218 2.114 2.114 2.138 2.114 2.138 2,770,480 2.1011 -0.75%
1996-04-24 0 13.40 13.40 13.45 13.40 13.45 48,800 655,900 13.441 2.130 2.130 2.138 2.130 2.138 306,992 2.1365 0.00%
1996-04-23 0 13.40 13.40 13.45 13.35 13.45 163,179 2,192,527 13.436 2.130 2.130 2.138 2.122 2.138 1,026,531 2.1359 -0.37%
1996-04-22 0 13.45 13.45 13.50 13.45 13.50 65,875 886,123 13.452 2.138 2.138 2.146 2.138 2.146 414,408 2.1383 0.00%
1996-04-19 0 13.45 13.35 13.50 13.35 13.45 227,822 3,053,866 13.405 2.138 2.122 2.146 2.122 2.138 1,433,189 2.1308 0.00%
1996-04-18 0 13.45 13.40 13.45 13.40 13.45 311,100 4,118,820 13.240 2.138 2.130 2.138 2.130 2.138 1,957,076 2.1046 0.37%
1996-04-17 0 13.40 13.35 13.40 13.40 13.50 139,287 1,870,911 13.432 2.130 2.122 2.130 2.130 2.146 876,230 2.1352 -0.37%
1996-04-16 0 13.45 13.45 13.50 13.40 13.55 253,200 3,409,180 13.464 2.138 2.138 2.146 2.130 2.154 1,592,837 2.1403 0.00%
1996-04-15 0 13.45 13.40 13.45 13.35 13.45 251,581 3,373,285 13.408 2.138 2.130 2.138 2.122 2.138 1,582,653 2.1314 1.13%
1996-04-12 0 13.30 13.25 13.30 13.25 13.35 501,058 6,665,301 13.302 2.114 2.106 2.114 2.106 2.122 3,152,069 2.1146 1.53%
1996-04-11 0 13.10 13.00 13.10 13.00 13.10 71,625 934,767 13.051 2.082 2.067 2.082 2.067 2.082 450,581 2.0746 -0.38%
1996-04-10 0 13.15 13.05 13.15 13.15 13.20 53,200 700,080 13.159 2.090 2.074 2.090 2.090 2.098 334,672 2.0918 0.38%
1996-04-09 0 13.10 13.10 13.20 13.00 13.20 46,166 604,528 13.095 2.082 2.082 2.098 2.067 2.098 290,422 2.0815 -0.38%
1996-04-03 0 13.15 13.15 13.20 13.10 13.15 71,200 935,980 13.146 2.090 2.090 2.098 2.082 2.090 447,907 2.0897 0.00%
1996-04-02 0 13.15 13.10 13.15 13.10 13.15 45,285 594,980 13.139 2.090 2.082 2.090 2.082 2.090 284,880 2.0885 0.38%
1996-04-01 0 13.10 13.05 13.15 13.05 13.10 44,303 579,725 13.085 2.082 2.074 2.090 2.074 2.082 278,703 2.0801 0.00%
1996-03-29 0 13.10 13.10 13.15 12.70 13.10 44,046 575,024 13.055 2.082 2.082 2.090 2.019 2.082 277,086 2.0753 0.00%
1996-03-28 0 13.10 13.10 13.15 13.05 13.15 132,400 1,733,460 13.093 2.082 2.082 2.090 2.074 2.090 832,906 2.0812 0.38%
1996-03-27 0 13.05 12.95 13.05 12.85 13.10 110,800 1,438,240 12.981 2.074 2.059 2.074 2.043 2.082 697,024 2.0634 1.95%
1996-03-26 0 12.80 12.80 12.85 12.80 12.90 45,746 585,650 12.802 2.035 2.035 2.043 2.035 2.051 287,780 2.0351 0.79%
1996-03-25 0 12.70 12.70 12.85 12.70 13.00 125,806 1,624,587 12.913 2.019 2.019 2.043 2.019 2.067 791,424 2.0527 -1.17%
1996-03-22 0 12.85 12.80 12.90 12.70 12.85 51,200 655,120 12.795 2.043 2.035 2.051 2.019 2.043 322,090 2.0340 1.18%
1996-03-21 0 12.70 12.70 12.75 12.60 12.75 66,000 837,620 12.691 2.019 2.019 2.027 2.003 2.027 415,195 2.0174 0.79%
1996-03-20 0 12.60 12.55 12.60 12.55 12.70 68,000 856,740 12.599 2.003 1.995 2.003 1.995 2.019 427,776 2.0028 0.00%
1996-03-19 0 12.60 12.55 12.70 12.50 12.60 166,000 2,081,480 12.539 2.003 1.995 2.019 1.987 2.003 1,044,277 1.9932 0.80%
1996-03-18 0 12.50 12.50 12.55 12.50 12.55 166,566 2,086,400 12.526 1.987 1.987 1.995 1.987 1.995 1,047,838 1.9911 0.40%
1996-03-15 0 12.45 12.45 12.55 12.40 12.60 418,400 5,237,680 12.518 1.979 1.979 1.995 1.971 2.003 2,632,082 1.9899 0.40%
1996-03-14 0 12.40 12.35 12.40 12.35 12.45 220,800 2,737,380 12.398 1.971 1.963 1.971 1.963 1.979 1,389,015 1.9707 -0.80%
1996-03-13 0 12.50 12.50 12.55 12.45 12.60 111,200 1,394,820 12.543 1.987 1.987 1.995 1.979 2.003 699,540 1.9939 -1.57%
1996-03-12 0 12.70 12.70 12.80 12.50 12.80 164,000 2,081,560 12.692 2.019 2.019 2.035 1.987 2.035 1,031,696 2.0176 2.01%
1996-03-11 0 12.45 12.40 12.45 12.35 12.65 254,400 3,172,620 12.471 1.979 1.971 1.979 1.963 2.011 1,600,386 1.9824 -5.68%
1996-03-08 0 13.20 13.10 13.20 13.00 13.20 84,800 1,110,840 13.100 2.098 2.082 2.098 2.067 2.098 533,462 2.0823 1.54%
1996-03-07 0 13.00 13.00 13.10 13.00 13.15 162,800 2,128,940 13.077 2.067 2.067 2.082 2.067 2.090 1,024,147 2.0787 -1.52%
1996-03-06 0 13.20 13.20 13.25 13.00 13.30 382,600 5,006,120 13.084 2.098 2.098 2.106 2.067 2.114 2,406,871 2.0799 -0.38%
1996-03-05 0 13.25 13.25 13.30 13.20 13.25 217,442 2,873,780 13.216 2.106 2.106 2.114 2.098 2.106 1,367,890 2.1009 0.38%
1996-03-04 0 13.20 13.20 13.30 13.15 13.25 140,400 1,855,180 13.214 2.098 2.098 2.114 2.090 2.106 883,232 2.1004 0.00%
1996-03-01 0 13.20 13.20 13.25 13.05 13.25 83,774 1,105,050 13.191 2.098 2.098 2.106 2.074 2.106 527,008 2.0968 0.38%
1996-02-29 0 13.15 13.15 13.20 13.10 13.20 124,553 1,639,949 13.167 2.090 2.090 2.098 2.082 2.098 783,541 2.0930 -0.38%
1996-02-28 0 13.20 13.20 13.25 13.15 13.25 70,651 933,045 13.206 2.098 2.098 2.106 2.090 2.106 444,453 2.0993 0.76%
1996-02-27 0 13.10 13.10 13.15 13.10 13.20 118,850 1,562,395 13.146 2.082 2.082 2.090 2.082 2.098 747,665 2.0897 -0.76%
1996-02-26 0 13.20 13.20 13.25 13.15 13.25 78,400 1,032,240 13.166 2.098 2.098 2.106 2.090 2.106 493,201 2.0929 -0.75%
1996-02-23 0 13.30 13.30 13.35 13.00 13.30 124,593 1,634,181 13.116 2.114 2.114 2.122 2.067 2.114 783,793 2.0850 3.10%
1996-02-22 0 12.90 12.80 13.00 12.90 13.25 315,600 4,122,900 13.064 2.051 2.035 2.067 2.051 2.106 1,985,385 2.0766 -3.37%
1996-02-16 0 13.35 13.30 13.35 13.30 13.40 166,518 2,216,294 13.310 2.122 2.114 2.122 2.114 2.130 1,047,536 2.1157 0.00%
1996-02-15 0 13.35 13.30 13.35 13.30 13.40 94,975 1,267,549 13.346 2.122 2.114 2.122 2.114 2.130 597,471 2.1215 0.38%
1996-02-14 0 13.30 13.30 13.35 13.10 13.30 117,600 1,556,520 13.236 2.114 2.114 2.122 2.082 2.114 739,801 2.1040 1.92%
1996-02-13 0 13.05 13.00 13.05 13.00 13.05 198,734 2,587,839 13.022 2.074 2.067 2.074 2.067 2.074 1,250,201 2.0699 0.00%
1996-02-12 0 13.05 13.05 13.10 13.05 13.15 109,047 1,428,118 13.096 2.074 2.074 2.082 2.074 2.090 685,996 2.0818 -0.76%
1996-02-09 0 13.15 13.15 13.20 13.05 13.35 176,376 2,317,965 13.142 2.090 2.090 2.098 2.074 2.122 1,109,551 2.0891 0.38%
1996-02-08 0 13.10 13.05 13.10 13.05 13.20 313,078 4,041,138 12.908 2.082 2.074 2.082 2.074 2.098 1,969,520 2.0518 -0.76%
1996-02-07 0 13.20 13.20 13.25 13.20 13.30 114,753 1,519,518 13.242 2.098 2.098 2.106 2.098 2.114 721,891 2.1049 -0.38%
1996-02-06 0 13.25 13.25 13.30 13.25 13.30 78,831 1,045,675 13.265 2.106 2.106 2.114 2.106 2.114 495,912 2.1086 -0.38%
1996-02-05 0 13.30 13.25 13.35 13.30 13.50 346,341 4,639,893 13.397 2.114 2.106 2.122 2.114 2.146 2,178,771 2.1296 -0.75%
1996-02-02 0 13.40 13.40 13.50 13.00 13.50 538,600 7,129,500 13.237 2.130 2.130 2.146 2.067 2.146 3,388,240 2.1042 3.08%
1996-02-01 0 13.00 12.95 13.00 13.00 13.10 388,397 5,001,076 12.876 2.067 2.059 2.067 2.067 2.082 2,443,338 2.0468 -0.76%
1996-01-31 0 13.10 13.05 13.10 12.95 13.10 433,600 5,645,940 13.021 2.082 2.074 2.082 2.059 2.082 2,727,703 2.0699 1.55%
1996-01-30 0 12.90 12.90 12.95 12.80 12.90 233,600 3,005,420 12.866 2.051 2.051 2.059 2.035 2.051 1,469,537 2.0451 0.78%
1996-01-29 0 12.80 12.80 12.90 12.80 13.00 125,312 1,614,366 12.883 2.035 2.035 2.051 2.035 2.067 788,316 2.0479 -0.39%
1996-01-26 0 12.85 12.85 12.90 12.80 12.85 315,977 3,996,835 12.649 2.043 2.043 2.051 2.035 2.043 1,987,757 2.0107 -0.77%
1996-01-25 0 12.95 12.95 13.00 12.90 13.10 133,525 1,730,999 12.964 2.059 2.059 2.067 2.051 2.082 839,983 2.0608 -0.38%
1996-01-24 0 13.00 13.00 13.05 13.00 13.05 162,010 2,109,681 13.022 2.067 2.067 2.074 2.067 2.074 1,019,177 2.0700 -0.38%
1996-01-23 0 13.05 13.00 13.05 13.05 13.10 189,427 2,473,078 13.056 2.074 2.067 2.074 2.074 2.082 1,191,653 2.0753 -0.76%
1996-01-22 0 13.15 13.10 13.15 13.10 13.30 172,521 2,274,139 13.182 2.090 2.082 2.090 2.082 2.114 1,085,300 2.0954 0.38%
1996-01-19 0 13.10 13.05 13.10 12.95 13.10 425,064 5,542,937 13.040 2.082 2.074 2.082 2.059 2.082 2,674,004 2.0729 1.16%
1996-01-18 0 12.95 12.95 13.00 12.90 13.00 134,228 1,741,161 12.972 2.059 2.059 2.067 2.051 2.067 844,405 2.0620 -0.38%
1996-01-17 0 13.00 12.95 13.05 12.95 13.10 792,332 10,327,239 13.034 2.067 2.059 2.074 2.059 2.082 4,984,424 2.0719 0.00%
1996-01-16 0 13.00 12.95 13.00 12.75 13.00 502,260 6,444,524 12.831 2.067 2.059 2.067 2.027 2.067 3,159,631 2.0396 1.17%
1996-01-15 0 12.85 12.80 12.85 12.80 12.90 359,200 4,621,520 12.866 2.043 2.035 2.043 2.035 2.051 2,259,665 2.0452 0.39%
1996-01-12 0 12.80 12.80 12.85 12.75 12.90 479,662 6,139,370 12.799 2.035 2.035 2.043 2.027 2.051 3,017,471 2.0346 0.39%
1996-01-11 0 12.75 12.75 12.80 12.60 12.75 113,688 1,439,736 12.664 2.027 2.027 2.035 2.003 2.027 715,192 2.0131 0.39%
1996-01-10 0 12.70 12.65 12.75 12.70 12.75 106,400 1,351,380 12.701 2.019 2.011 2.027 2.019 2.027 669,344 2.0190 0.00%
1996-01-09 0 12.70 12.70 12.75 12.70 12.80 578,400 7,360,300 12.725 2.019 2.019 2.027 2.019 2.035 3,638,614 2.0228 -0.78%
1996-01-08 0 12.80 12.75 12.80 12.60 12.90 195,366 2,500,349 12.798 2.035 2.027 2.035 2.003 2.051 1,229,014 2.0344 1.59%
1996-01-05 0 12.60 12.60 12.65 12.55 12.60 91,157 1,147,853 12.592 2.003 2.003 2.011 1.995 2.003 573,453 2.0017 0.00%
1996-01-04 0 12.60 12.55 12.60 12.50 12.80 660,500 8,296,450 12.561 2.003 1.995 2.003 1.987 2.035 4,155,091 1.9967 0.80%
1996-01-03 0 12.50 12.50 12.55 12.45 12.60 520,800 6,523,480 12.526 1.987 1.987 1.995 1.979 2.003 3,276,263 1.9911 -0.79%
1996-01-02 0 12.60 12.55 12.60 12.55 12.60 134,800 1,696,600 12.586 2.003 1.995 2.003 1.995 2.003 848,004 2.0007 0.00%
1995-12-29 0 12.60 12.60 12.70 12.55 12.60 21,200 266,900 12.590 2.003 2.003 2.019 1.995 2.003 133,366 2.0013 0.80%
1995-12-28 0 12.50 12.45 12.60 12.50 12.55 76,250 954,040 12.512 1.987 1.979 2.003 1.987 1.995 479,676 1.9889 -0.79%
1995-12-27 0 12.60 12.60 12.65 12.60 12.60 53,200 670,320 12.600 2.003 2.003 2.011 2.003 2.003 334,672 2.0029 0.40%
1995-12-22 0 12.55 12.50 12.55 12.50 12.55 109,600 1,375,440 12.550 1.995 1.987 1.995 1.987 1.995 689,475 1.9949 0.00%
1995-12-21 0 12.55 12.50 12.55 12.55 12.60 122,268 1,535,143 12.556 1.995 1.987 1.995 1.995 2.003 769,167 1.9959 -0.40%
1995-12-20 0 12.60 12.60 12.65 12.50 12.60 111,927 1,402,759 12.533 2.003 2.003 2.011 1.987 2.003 704,113 1.9922 0.80%
1995-12-19 0 12.50 12.45 12.50 12.30 12.50 22,800 283,920 12.453 1.987 1.979 1.987 1.955 1.987 143,431 1.9795 -0.40%
1995-12-18 0 12.55 12.45 12.55 12.45 12.65 368,700 4,620,870 12.533 1.995 1.979 1.995 1.979 2.011 2,319,428 1.9922 -0.79%
1995-12-15 0 12.65 12.60 12.70 12.65 12.70 101,375 1,284,693 12.673 2.011 2.003 2.019 2.011 2.019 637,733 2.0145 -0.39%
1995-12-14 0 12.70 12.70 12.75 12.70 12.80 14,000 178,600 12.757 2.019 2.019 2.027 2.019 2.035 88,072 2.0279 -1.17%
1995-12-13 0 12.85 12.80 12.85 12.60 12.85 76,766 973,104 12.676 2.043 2.035 2.043 2.003 2.043 482,922 2.0150 1.98%
1995-12-12 0 12.60 12.60 12.65 12.60 12.75 275,098 3,475,927 12.635 2.003 2.003 2.011 2.003 2.027 1,730,594 2.0085 -1.18%
1995-12-11 0 12.75 12.70 12.75 12.70 12.75 40,400 514,240 12.729 2.027 2.019 2.027 2.019 2.027 254,149 2.0234 -0.39%
1995-12-08 0 12.80 12.75 12.80 12.75 12.80 8,400 107,340 12.779 2.035 2.027 2.035 2.027 2.035 52,843 2.0313 0.39%
1995-12-07 0 12.75 12.75 12.80 12.75 12.90 41,012 525,246 12.807 2.027 2.027 2.035 2.027 2.051 257,999 2.0358 -0.78%
1995-12-06 0 12.85 12.80 12.90 12.70 12.90 65,378 835,498 12.779 2.043 2.035 2.051 2.019 2.051 411,282 2.0314 0.78%
1995-12-05 0 12.75 12.75 12.80 12.65 12.75 219,483 2,790,399 12.714 2.027 2.027 2.035 2.011 2.027 1,380,730 2.0210 0.79%
1995-12-04 0 12.65 12.65 12.70 12.60 12.70 111,246 1,407,910 12.656 2.011 2.011 2.019 2.003 2.019 699,829 2.0118 0.00%
1995-12-01 0 12.65 12.60 12.70 12.60 12.70 160,483 2,027,256 12.632 2.011 2.003 2.019 2.003 2.019 1,009,571 2.0080 -0.39%
1995-11-30 0 12.70 12.65 12.70 12.65 12.70 200,000 2,533,060 12.665 2.019 2.011 2.019 2.011 2.019 1,258,165 2.0133 0.79%
1995-11-29 0 12.60 12.55 12.60 12.60 12.65 132,489 1,660,674 12.534 2.003 1.995 2.003 2.003 2.011 833,465 1.9925 0.00%
1995-11-28 0 12.60 12.60 12.70 12.60 12.70 131,690 1,668,925 12.673 2.003 2.003 2.019 2.003 2.019 828,439 2.0145 -0.79%
1995-11-27 0 12.70 12.70 12.75 12.60 12.80 55,938 711,197 12.714 2.019 2.019 2.027 2.003 2.035 351,896 2.0210 0.00%
1995-11-24 0 12.70 12.65 12.80 12.65 12.70 18,867 239,521 12.695 2.019 2.011 2.035 2.011 2.019 118,689 2.0181 -1.17%
1995-11-23 0 12.85 12.70 13.00 12.80 12.85 39,200 503,380 12.841 2.043 2.019 2.067 2.035 2.043 246,600 2.0413 1.58%
1995-11-22 0 12.65 12.65 12.70 12.65 12.65 54,898 694,416 12.649 2.011 2.011 2.019 2.011 2.011 345,354 2.0107 -0.78%
1995-11-21 0 12.75 12.70 12.75 12.50 12.75 38,389 482,547 12.570 2.027 2.019 2.027 1.987 2.027 241,499 1.9981 0.39%
1995-11-20 0 12.70 12.60 12.80 12.60 12.70 19,200 242,320 12.621 2.019 2.003 2.035 2.003 2.019 120,784 2.0062 0.00%
1995-11-17 0 12.70 12.70 12.75 12.70 12.90 175,061 2,228,344 12.729 2.019 2.019 2.027 2.019 2.051 1,101,279 2.0234 -0.78%
1995-11-16 0 12.80 12.65 12.80 12.75 12.90 37,600 480,880 12.789 2.035 2.011 2.035 2.027 2.051 236,535 2.0330 -0.39%
1995-11-15 0 12.85 12.80 12.85 12.75 12.90 34,062 437,840 12.854 2.043 2.035 2.043 2.027 2.051 214,278 2.0433 0.39%
1995-11-14 0 12.80 12.80 12.85 12.70 12.80 48,800 621,140 12.728 2.035 2.035 2.043 2.019 2.035 306,992 2.0233 0.79%
1995-11-13 0 12.70 12.65 12.70 12.65 12.75 25,600 325,160 12.702 2.019 2.011 2.019 2.011 2.027 161,045 2.0191 -0.39%
1995-11-10 0 12.75 12.70 12.80 12.75 12.80 36,820 470,320 12.773 2.027 2.019 2.035 2.027 2.035 231,628 2.0305 -1.16%
1995-11-09 0 12.90 12.90 13.00 12.90 13.00 66,666 863,805 12.957 2.051 2.051 2.067 2.051 2.067 419,384 2.0597 -0.39%
1995-11-08 0 12.95 12.90 13.00 12.95 13.00 49,986 648,345 12.971 2.059 2.051 2.067 2.059 2.067 314,453 2.0618 -0.38%
1995-11-07 0 13.00 13.00 13.10 13.00 13.10 15,200 198,800 13.079 2.067 2.067 2.082 2.067 2.082 95,621 2.0791 -0.76%
1995-11-06 0 13.10 13.00 13.10 13.10 13.15 30,800 404,160 13.122 2.082 2.067 2.082 2.082 2.090 193,757 2.0859 -0.38%
1995-11-03 0 13.15 13.15 13.20 13.15 13.20 17,200 227,000 13.198 2.090 2.090 2.098 2.090 2.098 108,202 2.0979 -0.75%
1995-11-02 0 13.25 13.15 13.25 13.15 13.25 14,547 191,919 13.193 2.106 2.090 2.106 2.090 2.106 91,513 2.0972 0.76%
1995-10-31 0 13.15 13.15 13.30 13.15 13.20 12,758 168,182 13.182 2.090 2.090 2.114 2.090 2.098 80,258 2.0955 -1.13%
1995-10-30 0 13.30 13.15 13.30 13.20 13.30 169,487 2,245,479 13.249 2.114 2.090 2.114 2.098 2.114 1,066,213 2.1060 1.14%
1995-10-27 0 13.15 13.15 13.20 13.15 13.20 12,400 163,080 13.152 2.090 2.090 2.098 2.090 2.098 78,006 2.0906 0.00%
1995-10-26 0 13.15 13.10 13.20 13.15 13.20 52,400 689,160 13.152 2.090 2.082 2.098 2.090 2.098 329,639 2.0906 -0.38%
1995-10-25 0 13.20 13.15 13.20 13.15 13.30 75,200 994,480 13.224 2.098 2.090 2.098 2.090 2.114 473,070 2.1022 -0.75%
1995-10-24 0 13.30 13.25 13.30 13.25 13.50 126,440 1,682,424 13.306 2.114 2.106 2.114 2.106 2.146 795,412 2.1152 -1.12%
1995-10-23 0 13.45 13.40 13.50 13.45 13.50 12,400 166,900 13.460 2.138 2.130 2.146 2.138 2.146 78,006 2.1396 -0.37%
1995-10-20 0 13.50 13.50 13.60 13.40 13.50 66,259 893,373 13.483 2.146 2.146 2.162 2.130 2.146 416,824 2.1433 0.00%
1995-10-19 0 13.50 13.45 13.50 13.30 13.50 59,799 805,421 13.469 2.146 2.138 2.146 2.114 2.146 376,185 2.1410 0.00%
1995-10-18 0 13.50 13.35 13.50 13.40 13.65 192,301 2,588,895 13.463 2.146 2.122 2.146 2.130 2.170 1,209,732 2.1401 -1.10%
1995-10-17 0 13.65 13.60 13.70 13.55 13.65 37,809 514,361 13.604 2.170 2.162 2.178 2.154 2.170 237,850 2.1625 -0.36%
1995-10-16 0 13.70 13.65 13.75 13.70 13.80 47,945 658,414 13.733 2.178 2.170 2.186 2.178 2.194 301,614 2.1830 0.37%
1995-10-13 0 13.65 13.60 13.65 13.50 13.80 65,600 894,180 13.631 2.170 2.162 2.170 2.146 2.194 412,678 2.1668 -0.36%
1995-10-12 0 13.70 13.70 13.80 13.60 13.85 33,296 456,587 13.713 2.178 2.178 2.194 2.162 2.202 209,459 2.1798 0.74%
1995-10-11 0 13.60 13.55 13.60 13.55 13.60 32,800 445,000 13.567 2.162 2.154 2.162 2.154 2.162 206,339 2.1566 0.00%
1995-10-10 0 13.60 13.55 13.60 13.55 13.60 43,537 591,912 13.596 2.162 2.154 2.162 2.154 2.162 273,884 2.1612 -0.73%
1995-10-09 0 13.70 13.70 13.75 13.65 13.80 37,274 511,329 13.718 2.178 2.178 2.186 2.170 2.194 234,484 2.1807 0.74%
1995-10-06 0 13.60 13.60 13.70 13.50 13.65 42,400 577,860 13.629 2.162 2.162 2.178 2.146 2.170 266,731 2.1665 0.00%
1995-10-05 0 13.60 13.60 13.65 13.55 13.65 20,881 284,185 13.610 2.162 2.162 2.170 2.154 2.170 131,359 2.1634 -0.37%
1995-10-04 0 13.65 13.65 13.70 13.60 13.65 12,000 163,420 13.618 2.170 2.170 2.178 2.162 2.170 75,490 2.1648 1.11%
1995-10-03 0 13.50 13.50 13.75 - - 0 0 - 2.146 2.146 2.186 - - 0 - 0.75%
1995-10-02 0 13.40 - 13.40 13.40 13.65 97,485 1,318,174 13.522 2.130 - 2.130 2.130 2.170 613,261 2.1494 -1.69%
1995-09-29 0 13.85 13.85 13.95 13.80 13.90 59,600 825,120 13.844 2.167 2.167 2.182 2.159 2.174 380,985 2.1658 0.00%
1995-09-28 0 13.85 13.80 13.95 13.85 13.90 72,800 1,011,720 13.897 2.167 2.159 2.182 2.167 2.174 465,364 2.1740 -0.72%
1995-09-27 0 13.95 13.80 13.95 13.90 13.95 12,400 172,520 13.913 2.182 2.159 2.182 2.174 2.182 79,265 2.1765 0.72%
1995-09-26 0 13.85 13.80 13.85 13.80 13.90 37,095 512,693 13.821 2.167 2.159 2.167 2.159 2.174 237,125 2.1621 0.36%
1995-09-25 0 13.80 13.75 13.90 13.80 13.90 6,540 90,450 13.830 2.159 2.151 2.174 2.159 2.174 41,806 2.1636 -1.43%
1995-09-22 0 14.00 13.95 14.00 13.90 14.00 50,070 699,742 13.975 2.190 2.182 2.190 2.174 2.190 320,066 2.1862 0.00%
1995-09-21 0 14.00 14.00 14.05 14.00 14.10 210,802 2,951,717 14.002 2.190 2.190 2.198 2.190 2.206 1,347,524 2.1905 1.08%
1995-09-20 0 13.85 13.80 13.95 13.75 13.85 6,598,388 89,413,397 13.551 2.167 2.159 2.182 2.151 2.167 42,179,315 2.1198 0.36%
1995-09-19 0 13.80 13.75 14.00 13.70 13.85 61,600 849,680 13.794 2.159 2.151 2.190 2.143 2.167 393,770 2.1578 0.00%
1995-09-18 0 13.80 13.80 13.90 13.80 13.90 64,275 891,165 13.865 2.159 2.159 2.174 2.159 2.174 410,869 2.1690 -0.36%
1995-09-15 0 13.85 13.80 13.85 13.70 14.00 73,866 1,022,951 13.849 2.167 2.159 2.167 2.143 2.190 472,179 2.1664 -0.72%
1995-09-14 0 13.95 13.90 13.95 13.85 14.00 187,125 2,606,948 13.932 2.182 2.174 2.182 2.167 2.190 1,196,172 2.1794 1.09%
1995-09-13 0 13.80 13.80 14.00 13.80 14.00 214,000 2,969,960 13.878 2.159 2.159 2.190 2.159 2.190 1,367,966 2.1711 0.36%
1995-09-12 0 13.75 13.75 13.85 13.75 13.85 157,737 2,178,723 13.812 2.151 2.151 2.167 2.151 2.167 1,008,313 2.1608 -0.72%
1995-09-11 0 13.85 13.85 13.90 13.85 14.00 111,494 1,551,080 13.912 2.167 2.167 2.174 2.167 2.190 712,711 2.1763 -1.07%
1995-09-08 0 14.00 14.00 14.15 14.00 14.05 27,727 388,927 14.027 2.190 2.190 2.214 2.190 2.198 177,241 2.1943 0.36%
1995-09-07 0 13.95 13.95 14.20 13.80 13.95 24,112 335,546 13.916 2.182 2.182 2.221 2.159 2.182 154,133 2.1770 0.36%
1995-09-06 0 13.90 13.85 13.90 13.85 13.90 20,800 288,320 13.862 2.174 2.167 2.174 2.167 2.174 132,961 2.1685 0.72%
1995-09-05 0 13.80 13.80 13.90 13.80 13.80 36,810 507,779 13.795 2.159 2.159 2.174 2.159 2.159 235,303 2.1580 0.00%
1995-09-04 0 13.80 13.80 14.00 13.70 13.70 800 10,960 13.700 2.159 2.159 2.190 2.143 2.143 5,114 2.1432 -1.43%
1995-09-01 0 14.00 14.00 - 13.80 14.00 39,600 550,880 13.911 2.190 2.190 - 2.159 2.190 253,138 2.1762 1.45%
1995-08-31 0 13.80 13.70 14.00 - - 0 0 - 2.159 2.143 2.190 - - 0 - 0.00%
1995-08-30 0 13.80 13.75 13.90 13.80 13.80 69,710 961,921 13.799 2.159 2.151 2.174 2.159 2.159 445,612 2.1587 -0.72%
1995-08-29 0 13.90 13.80 14.00 13.80 13.90 2,800 38,840 13.871 2.174 2.159 2.190 2.159 2.174 17,899 2.1700 0.00%
1995-08-25 0 13.90 13.85 13.90 13.75 13.90 18,800 260,420 13.852 2.174 2.167 2.174 2.151 2.174 120,176 2.1670 1.09%
1995-08-24 0 13.75 13.60 14.00 13.60 14.00 14,000 192,300 13.736 2.151 2.128 2.190 2.128 2.190 89,493 2.1488 -1.79%
1995-08-23 0 14.00 13.90 14.05 13.90 14.05 24,789 346,332 13.971 2.190 2.174 2.198 2.174 2.198 158,460 2.1856 2.19%
1995-08-22 0 13.70 13.70 13.90 13.65 13.65 7,200 98,280 13.650 2.143 2.143 2.174 2.135 2.135 46,025 2.1354 -0.36%
1995-08-21 0 13.75 13.75 14.00 13.70 13.75 8,500 116,710 13.731 2.151 2.151 2.190 2.143 2.151 54,335 2.1480 0.36%
1995-08-18 0 13.70 13.70 14.00 13.60 14.00 9,200 126,600 13.761 2.143 2.143 2.190 2.128 2.190 58,810 2.1527 0.74%
1995-08-17 0 13.60 13.60 13.70 13.60 13.70 56,800 772,840 13.606 2.128 2.128 2.143 2.128 2.143 363,086 2.1285 0.00%
1995-08-16 0 13.60 13.60 13.80 13.60 13.60 1,200 16,320 13.600 2.128 2.128 2.159 2.128 2.128 7,671 2.1275 0.00%
1995-08-15 0 13.60 13.60 13.80 13.60 13.85 37,025 510,986 13.801 2.128 2.128 2.159 2.128 2.167 236,677 2.1590 -1.45%
1995-08-14 0 13.80 13.60 13.85 13.80 13.80 3,200 44,160 13.800 2.159 2.128 2.167 2.159 2.159 20,456 2.1588 0.73%
1995-08-11 0 13.70 13.70 13.85 13.50 13.70 46,900 639,820 13.642 2.143 2.143 2.167 2.112 2.143 299,802 2.1341 0.00%
1995-08-10 0 13.70 13.65 13.70 13.70 13.80 61,200 841,900 13.757 2.143 2.135 2.143 2.143 2.159 391,213 2.1520 -0.72%
1995-08-09 0 13.80 13.75 13.80 13.75 13.80 42,400 585,100 13.800 2.159 2.151 2.159 2.151 2.159 271,036 2.1588 -1.08%
1995-08-08 0 13.95 13.90 13.95 13.90 13.95 32,810 456,555 13.915 2.182 2.174 2.182 2.174 2.182 209,734 2.1768 -0.36%
1995-08-07 0 14.00 13.90 14.00 13.90 14.00 14,000 194,720 13.909 2.190 2.174 2.190 2.174 2.190 89,493 2.1758 0.36%
1995-08-04 0 13.95 13.90 13.95 13.95 13.95 8,752 121,532 13.886 2.182 2.174 2.182 2.182 2.182 55,946 2.1723 0.72%
1995-08-03 0 13.85 13.85 13.90 13.80 13.90 15,437 213,610 13.838 2.167 2.167 2.174 2.159 2.174 98,679 2.1647 -0.36%
1995-08-02 0 13.90 13.90 14.05 13.90 13.90 2,000 27,800 13.900 2.174 2.174 2.198 2.174 2.174 12,785 2.1745 -0.36%
1995-08-01 0 13.95 13.95 14.10 13.90 14.00 45,281 633,074 13.981 2.182 2.182 2.206 2.174 2.190 289,453 2.1871 -0.36%
1995-07-31 0 14.00 13.95 14.10 14.00 14.00 18,178 254,385 13.994 2.190 2.182 2.206 2.190 2.190 116,200 2.1892 -0.71%
1995-07-28 0 14.10 13.95 14.10 14.00 14.20 24,081 338,142 14.042 2.206 2.182 2.206 2.190 2.221 153,935 2.1967 1.08%
1995-07-27 0 13.95 13.95 14.00 13.90 13.90 3,200 44,480 13.900 2.182 2.182 2.190 2.174 2.174 20,456 2.1745 -1.06%
1995-07-26 0 14.10 14.10 14.15 14.05 14.10 11,018 155,103 14.077 2.206 2.206 2.214 2.198 2.206 70,431 2.2022 0.36%
1995-07-25 0 14.05 14.05 14.10 14.05 14.20 57,112 806,866 14.128 2.198 2.198 2.206 2.198 2.221 365,081 2.2101 0.36%
1995-07-24 0 14.00 14.00 14.10 14.00 14.00 2,000 28,000 14.000 2.190 2.190 2.206 2.190 2.190 12,785 2.1901 0.36%
1995-07-21 0 13.95 13.95 14.10 13.90 13.95 65,318 909,639 13.926 2.182 2.182 2.206 2.174 2.182 417,537 2.1786 0.72%
1995-07-20 0 13.85 13.85 13.90 13.80 13.90 60,000 830,700 13.845 2.167 2.167 2.174 2.159 2.174 383,542 2.1659 -0.72%
1995-07-19 0 13.95 13.95 14.00 13.90 14.00 40,400 562,880 13.933 2.182 2.182 2.190 2.174 2.190 258,252 2.1796 -0.36%
1995-07-18 0 14.00 13.95 14.00 13.95 14.05 72,138 1,009,923 14.000 2.190 2.182 2.190 2.182 2.198 461,133 2.1901 -0.36%
1995-07-17 0 14.05 14.00 14.05 14.00 14.10 73,327 1,029,840 14.044 2.198 2.190 2.198 2.190 2.206 468,733 2.1971 0.00%
1995-07-14 0 14.05 14.00 14.05 14.00 14.20 148,400 2,087,840 14.069 2.198 2.190 2.198 2.190 2.221 948,627 2.2009 -1.40%
1995-07-13 0 14.25 14.20 14.25 14.20 14.30 44,400 632,120 14.237 2.229 2.221 2.229 2.221 2.237 283,821 2.2272 0.35%
1995-07-12 0 14.20 14.10 14.20 14.20 14.35 127,200 1,806,900 14.205 2.221 2.206 2.221 2.221 2.245 813,109 2.2222 -1.39%
1995-07-11 0 14.40 14.35 14.40 14.25 14.40 52,325 751,573 14.364 2.253 2.245 2.253 2.229 2.253 334,481 2.2470 0.70%
1995-07-10 0 14.30 14.30 14.40 14.30 14.40 123,830 1,779,664 14.372 2.237 2.237 2.253 2.237 2.253 791,567 2.2483 0.70%
1995-07-07 0 14.20 14.20 14.25 14.10 14.20 253,600 3,589,980 14.156 2.221 2.221 2.229 2.206 2.221 1,621,104 2.2145 0.71%
1995-07-06 0 14.10 14.10 14.15 14.10 14.20 61,095 864,956 14.158 2.206 2.206 2.214 2.206 2.221 390,542 2.2148 -1.74%
1995-07-05 0 14.35 14.35 14.40 14.05 14.35 80,588 1,145,256 14.211 2.245 2.245 2.253 2.198 2.245 515,148 2.2232 2.87%
1995-07-04 0 13.95 13.95 14.00 13.90 13.95 91,268 1,271,021 13.926 2.182 2.182 2.190 2.174 2.182 583,419 2.1786 1.82%
1995-07-03 0 13.70 13.65 13.70 13.65 13.80 46,628 639,764 13.721 2.143 2.135 2.143 2.135 2.159 298,063 2.1464 -1.44%
1995-06-30 0 13.90 13.80 13.90 13.85 13.90 32,039 444,815 13.884 2.174 2.159 2.174 2.167 2.174 204,805 2.1719 0.36%
1995-06-29 0 13.85 13.85 13.90 13.80 13.90 213,866 2,958,204 13.832 2.167 2.167 2.174 2.159 2.174 1,367,110 2.1638 0.00%
1995-06-28 0 13.85 13.85 13.95 13.85 14.00 44,200 615,380 13.923 2.167 2.167 2.182 2.167 2.190 282,543 2.1780 -1.42%
1995-06-27 0 14.05 14.00 14.10 14.00 14.05 15,200 212,820 14.001 2.198 2.190 2.206 2.190 2.198 97,164 2.1903 0.36%
1995-06-26 0 14.00 14.00 14.05 14.00 14.05 18,400 257,700 14.005 2.190 2.190 2.198 2.190 2.198 117,620 2.1910 -0.36%
1995-06-23 0 14.05 14.05 14.10 14.00 14.10 82,800 1,145,780 13.838 2.198 2.198 2.206 2.190 2.206 529,288 2.1648 -0.35%
1995-06-22 0 14.10 14.00 14.10 13.95 14.10 25,200 352,640 13.994 2.206 2.190 2.206 2.182 2.206 161,088 2.1891 0.71%
1995-06-21 0 14.00 13.95 14.00 13.95 14.00 27,043 377,181 13.947 2.190 2.182 2.190 2.182 2.190 172,869 2.1819 0.00%
1995-06-20 0 14.00 13.90 14.00 13.90 14.10 20,200 283,920 14.055 2.190 2.174 2.190 2.174 2.206 129,126 2.1988 -0.71%
1995-06-16 0 14.10 14.10 14.15 14.10 14.10 5,200 73,320 14.100 2.206 2.206 2.214 2.206 2.206 33,240 2.2058 0.00%
1995-06-15 0 14.10 14.10 14.15 14.10 14.20 39,943 563,619 14.111 2.206 2.206 2.214 2.206 2.221 255,330 2.2074 -0.35%
1995-06-14 0 14.15 14.10 14.20 14.10 14.15 124,471 1,757,967 14.124 2.214 2.206 2.221 2.206 2.214 795,664 2.2094 0.35%
1995-06-13 0 14.10 14.05 14.10 14.10 14.15 50,400 712,020 14.127 2.206 2.198 2.206 2.206 2.214 322,175 2.2100 0.00%
1995-06-12 0 14.10 14.05 14.10 14.05 14.10 15,600 219,900 14.096 2.206 2.198 2.206 2.198 2.206 99,721 2.2052 -0.35%
1995-06-09 0 14.15 14.10 14.15 14.15 14.20 43,200 612,200 14.171 2.214 2.206 2.214 2.214 2.221 276,150 2.2169 0.00%
1995-06-08 0 14.15 14.10 14.15 14.05 14.15 29,600 417,260 14.097 2.214 2.206 2.214 2.198 2.214 189,214 2.2052 0.35%
1995-06-07 0 14.10 14.10 - 14.10 14.20 66,802 945,387 14.152 2.206 2.206 - 2.206 2.221 427,023 2.2139 -0.70%
1995-06-06 0 14.20 14.15 14.20 14.20 14.35 103,769 1,482,555 14.287 2.221 2.214 2.221 2.221 2.245 663,329 2.2350 -1.05%
1995-06-05 0 14.35 14.25 14.35 14.30 14.50 89,864 1,290,703 14.363 2.245 2.229 2.245 2.237 2.268 574,444 2.2469 -1.03%
1995-06-01 0 14.50 14.40 14.50 14.50 14.65 130,400 1,901,300 14.581 2.268 2.253 2.268 2.268 2.292 833,565 2.2809 -1.02%
1995-05-31 0 14.65 14.50 14.80 14.40 14.70 139,600 2,028,440 14.530 2.292 2.268 2.315 2.253 2.300 892,374 2.2731 2.45%
1995-05-30 0 14.30 14.30 14.35 14.30 14.45 36,000 518,300 14.397 2.237 2.237 2.245 2.237 2.261 230,125 2.2523 -1.04%
1995-05-29 0 14.45 14.35 14.45 14.35 14.45 66,182 953,710 14.410 2.261 2.245 2.261 2.245 2.261 423,060 2.2543 -0.69%
1995-05-26 0 14.55 14.55 14.60 14.30 14.55 42,159 609,497 14.457 2.276 2.276 2.284 2.237 2.276 269,496 2.2616 1.75%
1995-05-25 0 14.30 14.30 14.50 14.30 14.50 106,000 1,528,020 14.415 2.237 2.237 2.268 2.237 2.268 677,591 2.2551 -2.72%
1995-05-24 0 15.30 15.25 15.40 15.30 15.50 406,468 6,233,170 15.335 2.300 2.292 2.315 2.300 2.330 2,704,345 2.3049 0.33%
1995-05-23 0 15.25 15.20 15.25 15.15 15.30 216,800 3,302,340 15.232 2.292 2.285 2.292 2.277 2.300 1,442,431 2.2894 0.99%
1995-05-22 0 15.10 15.05 15.10 15.00 15.10 123,200 1,855,360 15.060 2.270 2.262 2.270 2.255 2.270 819,684 2.2635 0.00%
1995-05-19 0 15.10 15.05 15.15 14.90 15.10 44,800 672,240 15.005 2.270 2.262 2.277 2.239 2.270 298,067 2.2553 0.67%
1995-05-18 0 15.00 15.00 15.05 15.00 15.10 87,600 1,316,720 15.031 2.255 2.255 2.262 2.255 2.270 582,827 2.2592 -0.33%
1995-05-17 0 15.05 15.05 15.10 14.95 15.10 58,397 877,354 15.024 2.262 2.262 2.270 2.247 2.270 388,532 2.2581 -0.33%
1995-05-16 0 15.10 14.95 15.10 15.05 15.25 238,941 3,610,027 15.108 2.270 2.247 2.270 2.262 2.292 1,589,741 2.2708 1.00%
1995-05-15 0 14.95 14.90 14.95 14.75 15.05 302,360 4,520,560 14.951 2.247 2.239 2.247 2.217 2.262 2,011,686 2.2472 1.36%
1995-05-12 0 14.75 14.75 14.80 14.50 14.85 490,710 7,194,149 14.661 2.217 2.217 2.224 2.179 2.232 3,264,831 2.2035 1.72%
1995-05-11 0 14.50 14.45 14.50 14.45 14.80 312,000 4,533,460 14.530 2.179 2.172 2.179 2.172 2.224 2,075,823 2.1839 0.00%
1995-05-10 0 14.50 14.40 14.50 14.35 14.50 110,453 1,592,502 14.418 2.179 2.164 2.179 2.157 2.179 734,875 2.1670 1.05%
1995-05-09 0 14.35 14.30 14.40 14.30 14.50 143,230 2,057,199 14.363 2.157 2.149 2.164 2.149 2.179 952,949 2.1588 0.35%
1995-05-08 0 14.30 14.30 14.40 14.20 14.30 79,160 1,128,706 14.259 2.149 2.149 2.164 2.134 2.149 526,674 2.1431 0.70%
1995-05-05 0 14.20 14.20 14.25 14.10 14.25 38,118 540,938 14.191 2.134 2.134 2.142 2.119 2.142 253,610 2.1330 0.00%
1995-05-04 0 14.20 14.15 14.30 14.20 14.25 52,800 749,960 14.204 2.134 2.127 2.149 2.134 2.142 351,293 2.1349 0.00%
1995-05-03 0 14.20 14.20 14.30 14.20 14.30 23,773 339,222 14.269 2.134 2.134 2.149 2.134 2.149 158,168 2.1447 0.00%
1995-05-02 0 14.20 14.10 14.30 14.00 14.20 16,600 233,920 14.092 2.134 2.119 2.149 2.104 2.134 110,444 2.1180 0.71%
1995-05-01 0 14.10 14.10 14.30 13.95 14.40 52,800 740,060 14.016 2.119 2.119 2.149 2.097 2.164 351,293 2.1067 -2.76%
1995-04-28 0 14.50 14.50 - 14.05 14.50 52,800 748,900 14.184 2.179 2.179 - 2.112 2.179 351,293 2.1318 2.47%
1995-04-27 0 14.15 14.15 14.25 14.10 14.30 21,200 300,780 14.188 2.127 2.127 2.142 2.119 2.149 141,050 2.1324 0.71%
1995-04-26 0 14.05 14.05 14.20 14.05 14.35 77,000 1,088,020 14.130 2.112 2.112 2.134 2.112 2.157 512,303 2.1238 -2.43%
1995-04-25 0 14.40 14.35 14.40 14.35 14.45 48,000 691,800 14.413 2.164 2.157 2.164 2.157 2.172 319,357 2.1662 -0.69%
1995-04-24 0 14.50 14.45 14.55 14.50 14.60 57,200 831,240 14.532 2.179 2.172 2.187 2.179 2.194 380,568 2.1842 -0.34%
1995-04-21 0 14.55 14.55 14.60 14.50 14.55 50,800 737,800 14.524 2.187 2.187 2.194 2.179 2.187 337,987 2.1829 0.00%
1995-04-20 0 14.55 14.55 14.60 14.50 14.60 121,837 1,774,951 14.568 2.187 2.187 2.194 2.179 2.194 810,616 2.1896 0.00%
1995-04-19 0 14.55 14.45 14.60 14.50 14.60 117,900 1,711,220 14.514 2.187 2.172 2.194 2.179 2.194 784,422 2.1815 -0.34%
1995-04-18 0 14.60 14.50 14.60 14.35 14.60 255,912 3,697,804 14.450 2.194 2.179 2.194 2.157 2.194 1,702,654 2.1718 2.10%
1995-04-13 0 14.30 14.25 14.40 14.20 14.30 143,140 2,039,812 14.250 2.149 2.142 2.164 2.134 2.149 952,350 2.1419 0.70%
1995-04-12 0 14.20 14.20 14.30 14.10 14.30 84,750 1,201,230 14.174 2.134 2.134 2.149 2.119 2.149 563,865 2.1303 1.43%
1995-04-11 0 14.00 14.00 14.10 14.00 14.30 62,547 888,679 14.208 2.104 2.104 2.119 2.104 2.149 416,143 2.1355 0.00%
1995-04-10 0 14.00 14.00 14.10 14.00 14.20 38,000 532,880 14.023 2.104 2.104 2.119 2.104 2.134 252,825 2.1077 0.00%
1995-04-07 0 14.00 14.00 14.15 13.80 14.00 16,400 228,040 13.905 2.104 2.104 2.127 2.074 2.104 109,114 2.0899 0.72%
1995-04-06 0 13.90 13.90 14.00 13.90 14.15 27,200 382,900 14.077 2.089 2.089 2.104 2.089 2.127 180,969 2.1158 -1.77%
1995-04-04 0 14.15 14.00 14.30 14.00 14.20 65,776 932,240 14.173 2.127 2.104 2.149 2.104 2.134 437,626 2.1302 1.07%
1995-04-03 0 14.00 13.90 14.00 13.80 14.00 24,812 344,640 13.890 2.104 2.089 2.104 2.074 2.104 165,081 2.0877 0.00%
1995-03-31 0 14.00 14.00 14.10 14.00 14.15 163,687 2,299,803 14.050 2.104 2.104 2.119 2.104 2.127 1,089,055 2.1117 -0.71%
1995-03-30 0 14.10 14.10 14.20 14.10 14.25 138,400 1,965,580 14.202 2.119 2.119 2.134 2.119 2.142 920,814 2.1346 -0.70%
1995-03-29 0 14.20 14.15 14.20 14.00 14.20 44,800 630,160 14.066 2.134 2.127 2.134 2.104 2.134 298,067 2.1142 1.43%
1995-03-28 0 14.00 14.00 - 13.80 14.00 55,766 777,724 13.946 2.104 2.104 - 2.074 2.104 371,027 2.0961 0.36%
1995-03-27 0 13.95 13.90 13.95 13.85 13.95 56,800 790,300 13.914 2.097 2.089 2.097 2.082 2.097 377,906 2.0913 1.45%
1995-03-24 0 13.75 13.75 13.80 13.70 13.80 12,400 170,600 13.758 2.067 2.067 2.074 2.059 2.074 82,501 2.0679 0.36%
1995-03-23 0 13.70 13.70 13.80 13.65 13.80 5,600 76,820 13.718 2.059 2.059 2.074 2.052 2.074 37,258 2.0618 -0.72%
1995-03-22 0 13.80 13.75 13.80 13.80 13.85 30,400 419,820 13.810 2.074 2.067 2.074 2.074 2.082 202,260 2.0756 -0.36%
1995-03-21 0 13.85 13.85 13.90 13.80 13.90 65,212 902,301 13.836 2.082 2.082 2.089 2.074 2.089 433,874 2.0796 -0.72%
1995-03-20 0 13.95 13.95 14.00 13.80 13.95 63,200 874,740 13.841 2.097 2.097 2.104 2.074 2.097 420,487 2.0803 0.72%
1995-03-17 0 13.85 13.80 13.85 13.70 13.90 64,000 887,000 13.859 2.082 2.074 2.082 2.059 2.089 425,810 2.0831 0.73%
1995-03-16 0 13.75 13.70 13.80 13.70 13.80 11,200 153,800 13.732 2.067 2.059 2.074 2.059 2.074 74,517 2.0640 -0.36%
1995-03-15 0 13.80 13.80 13.90 13.70 13.80 45,954 631,441 13.741 2.074 2.074 2.089 2.059 2.074 305,745 2.0653 1.47%
1995-03-14 0 13.60 13.55 13.65 13.55 13.70 14,800 201,640 13.624 2.044 2.037 2.052 2.037 2.059 98,469 2.0478 0.37%
1995-03-13 0 13.55 13.55 13.65 13.50 13.60 41,122 558,230 13.575 2.037 2.037 2.052 2.029 2.044 273,596 2.0403 -0.73%
1995-03-10 0 13.65 13.55 13.65 13.45 13.65 55,528 754,364 13.585 2.052 2.037 2.052 2.022 2.052 369,443 2.0419 0.37%
1995-03-09 0 13.60 13.55 13.65 13.60 13.80 60,901 829,933 13.628 2.044 2.037 2.052 2.044 2.074 405,191 2.0482 0.00%
1995-03-08 0 13.60 13.60 13.85 13.60 13.85 34,800 477,380 13.718 2.044 2.044 2.082 2.044 2.082 231,534 2.0618 -1.81%
1995-03-07 0 13.85 13.80 13.85 13.80 13.90 21,600 298,560 13.822 2.082 2.074 2.082 2.074 2.089 143,711 2.0775 0.00%
1995-03-06 0 13.85 13.75 13.85 13.80 13.90 34,800 482,420 13.863 2.082 2.067 2.082 2.074 2.089 231,534 2.0836 -0.36%
1995-03-03 0 13.90 13.80 13.90 13.75 13.90 26,981 372,816 13.818 2.089 2.074 2.089 2.067 2.089 179,512 2.0768 0.00%
1995-03-02 0 13.90 13.85 13.90 13.85 13.90 46,832 650,285 13.885 2.089 2.082 2.089 2.082 2.089 311,586 2.0870 0.36%
1995-03-01 0 13.85 13.85 14.00 13.85 14.10 88,413 1,232,035 13.935 2.082 2.082 2.104 2.082 2.119 588,236 2.0945 -0.36%
1995-02-28 0 13.90 13.90 14.10 13.75 14.10 59,200 820,740 13.864 2.089 2.089 2.119 2.067 2.119 393,874 2.0838 1.46%
1995-02-27 0 13.70 13.70 13.80 13.70 13.70 38,400 526,080 13.700 2.059 2.059 2.074 2.059 2.059 255,486 2.0591 0.00%
1995-02-24 0 13.70 13.65 13.80 13.70 13.70 83,300 1,121,160 13.459 2.059 2.052 2.074 2.059 2.059 554,218 2.0230 1.48%
1995-02-23 0 13.50 13.50 13.70 13.50 13.50 4,800 64,800 13.500 2.029 2.029 2.059 2.029 2.029 31,936 2.0291 -1.46%
1995-02-22 0 13.70 13.50 13.75 13.70 13.80 24,400 335,640 13.756 2.059 2.029 2.067 2.059 2.074 162,340 2.0675 -0.36%
1995-02-21 0 13.75 13.75 14.00 - - 0 0 - 2.067 2.067 2.104 - - 0 - 0.36%
1995-02-20 0 13.70 13.50 13.70 13.50 13.80 12,663 171,979 13.581 2.059 2.029 2.059 2.029 2.074 84,250 2.0413 -1.44%
1995-02-17 0 13.90 13.80 13.90 13.80 13.95 21,600 300,120 13.894 2.089 2.074 2.089 2.074 2.097 143,711 2.0884 -1.07%
1995-02-16 0 14.05 14.00 14.05 13.80 14.15 92,366 1,294,321 14.013 2.112 2.104 2.112 2.074 2.127 614,537 2.1062 1.08%
1995-02-15 0 13.90 13.65 - 13.50 13.90 20,713 283,416 13.683 2.089 2.052 - 2.029 2.089 137,809 2.0566 2.58%
1995-02-14 0 13.55 13.50 13.55 13.45 13.55 27,210 368,211 13.532 2.037 2.029 2.037 2.022 2.037 181,036 2.0339 0.37%
1995-02-13 0 13.50 13.40 13.65 13.40 13.65 1,221,794 16,491,755 13.498 2.029 2.014 2.052 2.014 2.052 8,128,937 2.0288 0.75%
1995-02-10 0 13.40 13.30 13.45 13.30 13.50 19,200 257,400 13.406 2.014 1.999 2.022 1.999 2.029 127,743 2.0150 -0.74%
1995-02-09 0 13.50 13.45 13.50 13.30 13.50 28,800 386,120 13.407 2.029 2.022 2.029 1.999 2.029 191,614 2.0151 0.75%
1995-02-08 0 13.40 13.40 13.50 13.40 13.50 11,566 155,085 13.409 2.014 2.014 2.029 2.014 2.029 76,952 2.0154 -0.74%
1995-02-07 0 13.50 13.40 13.55 13.30 13.50 33,200 445,320 13.413 2.029 2.014 2.037 1.999 2.029 220,889 2.0160 0.75%
1995-02-06 0 13.40 13.35 13.40 13.30 13.45 78,800 1,056,620 13.409 2.014 2.007 2.014 1.999 2.022 524,278 2.0154 1.52%
1995-02-03 0 13.20 13.10 13.20 13.10 13.20 28,000 345,400 12.336 1.984 1.969 1.984 1.969 1.984 186,292 1.8541 1.54%
1995-01-30 0 13.00 13.00 13.20 13.00 13.00 7,485 97,248 12.992 1.954 1.954 1.984 1.954 1.954 49,800 1.9528 0.78%
1995-01-27 0 12.90 12.80 - 12.80 12.90 12,000 154,000 12.833 1.939 1.924 - 1.924 1.939 79,839 1.9289 2.38%
1995-01-26 0 12.60 12.40 12.70 12.60 12.70 4,800 60,560 12.617 1.894 1.864 1.909 1.894 1.909 31,936 1.8963 0.00%
1995-01-25 0 12.60 12.60 12.65 12.60 12.70 16,352 206,554 12.632 1.894 1.894 1.901 1.894 1.909 108,794 1.8986 0.80%
1995-01-24 0 12.50 12.50 12.60 12.30 12.50 11,248 139,455 12.398 1.879 1.879 1.894 1.849 1.879 74,836 1.8635 0.00%
1995-01-23 0 12.50 12.20 12.50 12.50 12.80 39,600 504,800 12.747 1.879 1.834 1.879 1.879 1.924 263,470 1.9160 -3.85%
1995-01-20 0 13.00 12.90 13.00 12.80 13.00 27,200 350,600 12.890 1.954 1.939 1.954 1.924 1.954 180,969 1.9373 -0.76%
1995-01-19 0 13.10 13.00 13.10 13.05 13.30 47,556 627,276 13.190 1.969 1.954 1.969 1.961 1.999 316,403 1.9825 -2.24%
1995-01-18 0 13.40 13.40 13.50 13.40 13.40 1,200 16,080 13.400 2.014 2.014 2.029 2.014 2.014 7,984 2.0140 -1.11%
1995-01-17 0 13.55 13.50 13.55 13.50 13.60 80,010 1,083,571 13.543 2.037 2.029 2.037 2.029 2.044 532,329 2.0355 -0.37%
1995-01-16 0 13.60 13.50 13.60 13.40 13.60 28,137 380,361 13.518 2.044 2.029 2.044 2.014 2.044 187,203 2.0318 1.49%
1995-01-13 0 13.40 - 13.40 13.40 13.60 183,200 2,478,420 13.528 2.014 - 2.014 2.014 2.044 1,218,881 2.0334 -1.47%
1995-01-12 0 13.60 13.60 13.70 13.55 13.80 58,600 797,300 13.606 2.044 2.044 2.059 2.037 2.074 389,882 2.0450 0.00%
1995-01-11 0 13.60 13.60 13.70 13.55 13.70 37,682 513,471 13.626 2.044 2.044 2.059 2.037 2.059 250,709 2.0481 0.74%
1995-01-10 0 13.50 13.40 13.65 13.50 13.70 14,000 190,840 13.631 2.029 2.014 2.052 2.029 2.059 93,146 2.0488 -1.10%
1995-01-09 0 13.65 13.50 13.80 13.65 13.70 10,000 136,800 13.680 2.052 2.029 2.074 2.052 2.059 66,533 2.0561 -1.09%
1995-01-06 0 13.80 13.70 13.80 13.70 13.80 74,800 1,026,960 13.729 2.074 2.059 2.074 2.059 2.074 497,665 2.0636 -0.36%
1995-01-05 0 13.85 13.85 14.00 13.70 13.90 91,200 1,259,920 13.815 2.082 2.082 2.104 2.059 2.089 606,779 2.0764 0.36%
1995-01-04 0 13.80 13.80 13.90 13.60 13.80 71,200 973,880 13.678 2.074 2.074 2.089 2.044 2.074 473,714 2.0558 0.73%
1995-01-03 0 13.70 13.60 13.70 13.60 13.70 54,227 738,854 13.625 2.059 2.044 2.059 2.044 2.059 360,787 2.0479 -0.72%
1994-12-30 0 13.80 13.70 13.90 13.70 13.80 70,000 959,620 13.709 2.074 2.059 2.089 2.059 2.074 465,730 2.0605 1.85%
1994-12-29 0 13.55 13.55 13.65 13.45 13.55 20,000 269,940 13.497 2.037 2.037 2.052 2.022 2.037 133,066 2.0286 -0.37%
1994-12-28 0 13.60 13.60 13.65 13.60 13.70 29,600 403,740 13.640 2.044 2.044 2.052 2.044 2.059 196,937 2.0501 -0.73%
1994-12-23 0 13.70 13.70 13.80 13.70 13.90 40,000 548,960 13.724 2.059 2.059 2.074 2.059 2.089 266,131 2.0627 0.00%
1994-12-22 0 13.70 13.65 13.75 13.30 13.80 62,800 851,540 13.560 2.059 2.052 2.067 1.999 2.074 417,826 2.0380 3.40%
1994-12-21 0 13.25 13.25 13.30 13.20 13.30 20,800 275,920 13.265 1.991 1.991 1.999 1.984 1.999 138,388 1.9938 -0.38%
1994-12-20 0 13.30 13.30 13.45 13.25 13.30 10,400 138,260 13.294 1.999 1.999 2.022 1.991 1.999 69,194 1.9981 0.76%
1994-12-19 0 13.20 13.10 13.30 13.20 13.40 31,125 413,513 13.286 1.984 1.969 1.999 1.984 2.014 207,083 1.9968 0.76%
1994-12-16 0 13.10 13.05 13.15 13.05 13.30 50,400 664,940 13.193 1.969 1.961 1.976 1.961 1.999 335,325 1.9830 -1.13%
1994-12-15 0 13.25 13.25 13.30 13.20 13.30 57,422 760,062 13.236 1.991 1.991 1.999 1.984 1.999 382,045 1.9895 0.38%
1994-12-14 0 13.20 13.00 13.20 12.90 13.20 61,200 799,360 13.061 1.984 1.954 1.984 1.939 1.984 407,181 1.9632 1.54%
1994-12-13 0 13.00 12.90 - 12.90 13.00 29,237 378,803 12.956 1.954 1.939 - 1.939 1.954 194,522 1.9474 1.17%
1994-12-12 0 12.85 12.80 12.90 12.85 13.20 23,783 307,844 12.944 1.931 1.924 1.939 1.931 1.984 158,235 1.9455 -2.65%
1994-12-09 0 13.20 13.00 13.30 12.70 13.20 102,800 1,323,320 12.873 1.984 1.954 1.999 1.909 1.984 683,957 1.9348 -0.75%
1994-12-08 0 13.30 13.30 13.50 13.20 13.30 23,600 313,200 13.271 1.999 1.999 2.029 1.984 1.999 157,017 1.9947 -1.48%
1994-12-07 0 13.50 13.50 13.60 13.50 13.60 24,000 325,120 13.547 2.029 2.029 2.044 2.029 2.044 159,679 2.0361 -0.74%
1994-12-06 0 13.60 13.55 13.80 13.45 13.60 40,000 543,520 13.588 2.044 2.037 2.074 2.022 2.044 266,131 2.0423 0.37%
1994-12-05 0 13.55 13.55 13.65 13.35 13.45 38,500 515,475 13.389 2.037 2.037 2.052 2.007 2.022 256,151 2.0124 1.88%
1994-12-02 0 13.30 13.20 13.30 12.90 13.30 109,200 1,437,100 13.160 1.999 1.984 1.999 1.939 1.999 726,538 1.9780 -1.48%
1994-12-01 0 13.50 13.50 13.70 13.50 13.50 3,200 43,200 13.500 2.029 2.029 2.059 2.029 2.029 21,290 2.0291 -2.17%
1994-11-30 0 13.80 13.45 13.90 13.80 14.00 12,687 176,366 13.901 2.074 2.022 2.089 2.074 2.104 84,410 2.0894 -3.50%
1994-11-29 0 14.30 - 14.30 14.45 14.45 800 11,560 14.450 2.149 - 2.149 2.172 2.172 5,323 2.1719 -1.38%
1994-11-28 0 14.50 14.30 14.50 14.50 14.70 42,400 618,680 14.592 2.179 2.149 2.179 2.179 2.209 282,099 2.1931 1.05%
1994-11-25 0 14.35 14.35 14.40 13.75 14.35 91,600 1,299,620 14.188 2.157 2.157 2.164 2.067 2.157 609,440 2.1325 2.87%
1994-11-24 0 13.95 - 14.00 13.70 14.00 173,815 2,409,040 13.860 2.097 - 2.104 2.059 2.104 1,156,440 2.0832 2.57%
1994-11-23 0 13.60 13.55 13.60 13.40 13.80 148,800 2,026,900 13.622 2.044 2.037 2.044 2.014 2.074 990,008 2.0474 -4.90%
1994-11-22 0 14.30 14.20 14.30 14.20 14.40 86,800 1,239,180 14.276 2.149 2.134 2.149 2.134 2.164 577,505 2.1457 -1.38%
1994-11-21 0 14.50 14.50 - 14.45 14.50 53,200 771,180 14.496 2.179 2.179 - 2.172 2.179 353,954 2.1788 0.00%
1994-11-18 0 14.50 14.50 14.60 14.50 14.60 15,575 227,141 14.584 2.179 2.179 2.194 2.179 2.194 103,625 2.1920 -2.03%
1994-11-17 0 14.80 14.50 14.80 14.80 14.90 14,800 220,400 14.892 2.224 2.179 2.224 2.224 2.239 98,469 2.2383 -1.33%
1994-11-16 0 15.00 14.90 15.10 14.90 15.00 112,200 1,673,500 14.915 2.255 2.239 2.270 2.239 2.255 746,498 2.2418 1.35%
1994-11-15 0 14.80 14.75 14.80 14.60 14.80 25,681 377,678 14.707 2.224 2.217 2.224 2.194 2.224 170,863 2.2104 2.07%
1994-11-14 0 14.50 14.50 14.60 14.30 14.50 21,600 312,360 14.461 2.179 2.179 2.194 2.149 2.179 143,711 2.1735 1.40%
1994-11-11 0 14.30 14.20 14.30 14.30 14.40 19,600 280,880 14.331 2.149 2.134 2.149 2.149 2.164 130,404 2.1539 0.00%
1994-11-10 0 14.30 14.20 14.30 14.25 14.50 85,400 1,222,760 14.318 2.149 2.134 2.149 2.142 2.179 568,190 2.1520 -1.38%
1994-11-09 0 14.50 14.50 - 14.45 14.60 99,449 1,443,875 14.519 2.179 2.179 - 2.172 2.194 661,662 2.1822 0.35%
1994-11-08 0 14.45 14.45 - 14.35 14.45 8,292 119,068 14.359 2.172 2.172 - 2.157 2.172 55,169 2.1582 0.35%
1994-11-07 0 14.40 14.30 14.40 14.35 14.50 70,800 1,021,900 14.434 2.164 2.149 2.164 2.157 2.179 471,052 2.1694 -1.71%
1994-11-04 0 14.65 14.60 14.65 14.60 14.65 187,200 2,741,480 14.645 2.202 2.194 2.202 2.194 2.202 1,245,494 2.2011 0.00%
1994-11-03 0 14.65 14.65 14.70 14.65 14.80 138,000 2,033,280 14.734 2.202 2.202 2.209 2.202 2.224 918,153 2.2145 -1.01%
1994-11-02 0 14.80 14.75 14.95 14.80 15.10 21,337 316,933 14.854 2.224 2.217 2.247 2.224 2.270 141,961 2.2325 -1.99%
1994-11-01 0 15.10 15.00 15.20 15.00 15.10 31,600 476,600 15.082 2.270 2.255 2.285 2.255 2.270 210,244 2.2669 0.00%
1994-10-31 0 15.10 15.10 15.15 15.10 15.20 43,200 653,740 15.133 2.270 2.270 2.277 2.270 2.285 287,422 2.2745 0.67%
1994-10-28 0 15.00 15.00 15.10 14.80 15.00 69,831 1,043,150 14.938 2.255 2.255 2.270 2.224 2.255 464,605 2.2452 1.69%
1994-10-27 0 14.75 14.70 14.75 14.70 14.80 11,400 167,940 14.732 2.217 2.209 2.217 2.209 2.224 75,847 2.2142 0.00%
1994-10-26 0 14.75 14.70 14.80 14.65 14.80 47,788 703,008 14.711 2.217 2.209 2.224 2.202 2.224 317,947 2.2111 -0.34%
1994-10-25 0 14.80 14.65 14.80 14.70 14.90 32,800 484,440 14.770 2.224 2.202 2.224 2.209 2.239 218,228 2.2199 -0.67%
1994-10-24 0 14.90 14.75 14.90 14.75 14.90 128,927 1,908,354 14.802 2.239 2.217 2.239 2.217 2.239 857,787 2.2247 0.68%
1994-10-21 0 14.80 14.75 14.80 14.70 14.80 33,900 499,800 14.743 2.224 2.217 2.224 2.209 2.224 225,546 2.2160 0.34%
1994-10-20 0 14.75 14.70 14.80 14.75 14.80 14,400 213,020 14.793 2.217 2.209 2.224 2.217 2.224 95,807 2.2234 -0.67%
1994-10-19 0 14.85 14.80 14.90 14.70 14.90 49,200 726,820 14.773 2.232 2.224 2.239 2.209 2.239 327,341 2.2204 -0.34%
1994-10-18 0 14.90 14.90 15.00 14.90 15.05 26,800 401,940 14.998 2.239 2.239 2.255 2.239 2.262 178,308 2.2542 -1.65%
1994-10-17 0 15.15 14.95 15.15 15.05 15.20 173,600 2,624,500 15.118 2.277 2.247 2.277 2.262 2.285 1,155,009 2.2723 0.66%
1994-10-14 0 15.05 15.00 15.10 14.70 15.10 146,471 2,187,254 14.933 2.262 2.255 2.270 2.209 2.270 974,513 2.2445 2.73%
1994-10-12 0 14.65 14.65 14.70 14.65 14.80 72,752 1,069,563 14.701 2.202 2.202 2.209 2.202 2.224 484,039 2.2097 -0.34%
1994-10-11 0 14.70 14.65 14.80 14.70 14.80 111,200 1,638,480 14.735 2.209 2.202 2.224 2.209 2.224 739,845 2.2146 0.34%
1994-10-10 0 14.65 14.60 14.70 14.65 14.90 57,000 843,590 14.800 2.202 2.194 2.209 2.202 2.239 379,237 2.2244 -2.01%
1994-10-07 0 14.95 14.95 15.00 14.80 15.20 95,908 1,435,848 14.971 2.247 2.247 2.255 2.224 2.285 638,103 2.2502 -1.64%
1994-10-06 0 15.20 15.10 15.20 15.00 15.20 37,600 568,640 15.123 2.285 2.270 2.285 2.255 2.285 250,163 2.2731 1.33%
1994-10-05 0 15.00 14.80 15.00 15.00 15.20 35,175 532,675 15.144 2.255 2.224 2.255 2.255 2.285 234,029 2.2761 -1.96%
1994-10-04 0 15.30 15.25 15.30 15.25 15.30 16,432 251,314 15.294 2.300 2.292 2.300 2.292 2.300 109,327 2.2987 0.33%
1994-10-03 0 15.25 15.25 15.30 15.15 15.30 274,220 4,048,840 14.765 2.292 2.292 2.300 2.277 2.300 1,824,462 2.2192 0.33%
1994-09-30 0 15.40 - 15.40 15.40 15.70 65,100 1,015,040 15.592 2.285 - 2.285 2.285 2.329 438,828 2.3131 -1.91%
1994-09-29 0 15.70 15.70 15.80 15.70 15.90 13,925 220,038 15.802 2.329 2.329 2.344 2.329 2.359 93,866 2.3442 -1.26%
1994-09-28 0 15.90 15.85 15.90 15.90 16.00 9,012 143,886 15.966 2.359 2.351 2.359 2.359 2.374 60,748 2.3686 0.63%
1994-09-27 0 15.80 15.70 15.80 15.60 15.80 59,600 936,720 15.717 2.344 2.329 2.344 2.314 2.344 401,753 2.3316 0.64%
1994-09-26 0 15.70 15.50 15.80 15.70 15.90 42,400 667,460 15.742 2.329 2.299 2.344 2.329 2.359 285,811 2.3353 -0.95%
1994-09-23 0 15.85 15.85 15.90 15.70 15.90 35,600 563,940 15.841 2.351 2.351 2.359 2.329 2.359 239,973 2.3500 0.96%
1994-09-22 0 15.70 - 15.70 15.70 15.70 4,000 62,800 15.700 2.329 - 2.329 2.329 2.329 26,963 2.3291 -1.88%
1994-09-20 0 16.00 15.90 16.00 15.90 16.10 48,400 774,240 15.997 2.374 2.359 2.374 2.359 2.388 326,256 2.3731 0.00%
1994-09-19 0 16.00 15.90 16.00 15.80 16.00 104,000 1,660,840 15.970 2.374 2.359 2.374 2.344 2.374 701,046 2.3691 0.00%
1994-09-16 0 16.00 15.95 16.00 15.85 16.35 225,706 3,620,003 16.039 2.374 2.366 2.374 2.351 2.426 1,521,444 2.3793 -1.23%
1994-09-15 0 16.20 16.10 16.20 16.10 16.25 68,303 1,106,317 16.197 2.403 2.388 2.403 2.388 2.411 460,418 2.4029 0.00%
1994-09-14 0 16.20 16.00 16.20 16.20 16.40 76,000 1,236,700 16.272 2.403 2.374 2.403 2.403 2.433 512,303 2.4140 -0.61%
1994-09-13 0 16.30 16.30 16.35 16.00 16.30 93,200 1,508,400 16.185 2.418 2.418 2.426 2.374 2.418 628,245 2.4010 2.19%
1994-09-12 0 15.95 15.95 16.00 15.70 16.00 115,200 1,825,700 15.848 2.366 2.366 2.374 2.329 2.374 776,543 2.3511 -2.45%
1994-09-09 0 16.35 16.25 16.40 16.35 16.70 76,146 1,254,832 16.479 2.426 2.411 2.433 2.426 2.477 513,287 2.4447 -1.80%
1994-09-08 0 16.65 16.65 16.70 16.00 16.65 412,658 6,779,605 16.429 2.470 2.470 2.477 2.374 2.470 2,781,654 2.4373 3.42%
1994-09-07 0 16.10 16.10 16.15 15.70 16.60 354,653 5,709,492 16.099 2.388 2.388 2.396 2.329 2.463 2,390,653 2.3883 3.21%
1994-09-06 0 15.60 15.55 15.60 15.50 15.60 2,041,481 31,054,411 15.212 2.314 2.307 2.314 2.299 2.314 13,761,262 2.2567 0.32%
1994-09-05 0 15.55 15.30 15.55 15.40 15.80 89,458 1,391,584 15.556 2.307 2.270 2.307 2.285 2.344 603,021 2.3077 1.30%
1994-09-02 0 15.35 15.35 15.40 15.25 15.35 61,200 937,920 15.325 2.277 2.277 2.285 2.262 2.277 412,538 2.2735 0.00%
1994-09-01 0 15.35 15.20 15.35 15.35 15.45 82,537 1,269,381 15.380 2.277 2.255 2.277 2.277 2.292 556,367 2.2816 -0.32%
1994-08-31 0 15.40 15.35 15.45 15.30 15.40 97,200 1,495,260 15.383 2.285 2.277 2.292 2.270 2.285 655,208 2.2821 0.00%
1994-08-30 0 15.40 15.30 15.50 15.30 15.40 108,031 1,660,382 15.369 2.285 2.270 2.299 2.270 2.285 728,218 2.2801 0.65%
1994-08-26 0 15.30 15.00 15.35 15.30 15.30 68,081 1,041,607 15.300 2.270 2.225 2.277 2.270 2.270 458,922 2.2697 0.66%
1994-08-25 0 15.20 15.20 15.30 15.20 15.50 67,200 1,027,280 15.287 2.255 2.255 2.270 2.255 2.299 452,983 2.2678 1.33%
1994-08-24 0 15.00 15.00 15.10 14.90 15.00 84,800 1,271,920 14.999 2.225 2.225 2.240 2.210 2.225 571,622 2.2251 0.00%
1994-08-23 0 15.00 15.00 15.20 15.00 15.20 26,303 397,304 15.105 2.225 2.225 2.255 2.225 2.255 177,304 2.2408 -2.60%
1994-08-22 0 15.40 15.30 15.40 15.20 15.40 16,800 256,560 15.271 2.285 2.270 2.285 2.255 2.285 113,246 2.2655 0.65%
1994-08-19 0 15.30 15.30 15.45 15.30 15.50 86,400 1,329,360 15.386 2.270 2.270 2.292 2.270 2.299 582,407 2.2825 -0.65%
1994-08-18 0 15.40 15.40 15.50 15.20 15.40 133,406 2,041,229 15.301 2.285 2.285 2.299 2.255 2.285 899,266 2.2699 0.65%
1994-08-17 0 15.30 15.25 15.30 15.20 15.30 61,600 940,740 15.272 2.270 2.262 2.270 2.255 2.270 415,235 2.2656 1.66%
1994-08-16 0 15.05 15.00 15.05 15.00 15.10 64,101 962,505 15.015 2.233 2.225 2.233 2.225 2.240 432,093 2.2275 0.33%
1994-08-15 0 15.00 15.00 15.30 14.85 15.00 135,600 2,029,880 14.970 2.225 2.225 2.270 2.203 2.225 914,056 2.2207 0.67%
1994-08-12 0 14.90 14.90 15.00 14.80 15.00 23,214 345,603 14.888 2.210 2.210 2.225 2.196 2.225 156,481 2.2086 0.00%
1994-08-11 0 14.90 14.90 14.95 14.80 15.00 55,600 828,160 14.895 2.210 2.210 2.218 2.196 2.225 374,790 2.2097 -1.32%
1994-08-10 0 15.10 15.00 15.10 15.00 15.30 41,200 622,700 15.114 2.240 2.225 2.240 2.225 2.270 277,722 2.2422 -1.31%
1994-08-09 0 15.30 15.10 15.40 15.30 15.30 800 12,240 15.300 2.270 2.240 2.285 2.270 2.270 5,393 2.2698 -3.16%
1994-08-08 0 15.80 15.45 15.70 15.45 15.80 213,125 3,311,788 15.539 2.344 2.292 2.329 2.292 2.344 1,436,638 2.3052 2.27%
1994-08-05 0 15.45 15.45 15.50 15.20 15.50 168,095 2,583,965 15.372 2.292 2.292 2.299 2.255 2.299 1,133,099 2.2804 2.32%
1994-08-04 0 15.10 15.10 15.20 14.75 15.10 93,171 1,386,082 14.877 2.240 2.240 2.255 2.188 2.240 628,049 2.2070 -0.79%
1994-08-03 0 16.35 - 16.35 16.30 16.80 648,800 10,784,700 16.623 2.258 - 2.258 2.251 2.320 4,698,150 2.2955 -1.51%
1994-08-02 0 16.60 16.60 16.65 16.60 16.80 264,482 4,412,353 16.683 2.292 2.292 2.299 2.292 2.320 1,915,191 2.3039 0.00%
1994-08-01 0 16.60 16.60 16.70 16.40 17.00 446,361 7,461,212 16.716 2.292 2.292 2.306 2.265 2.348 3,232,230 2.3084 1.22%
1994-07-29 0 16.40 16.30 16.40 16.00 16.40 306,837 4,966,251 16.185 2.265 2.251 2.265 2.210 2.265 2,221,896 2.2351 2.50%
1994-07-28 0 16.00 16.00 16.05 16.00 16.20 258,800 4,150,700 16.038 2.210 2.210 2.216 2.210 2.237 1,874,046 2.2148 0.63%
1994-07-27 0 15.90 15.90 16.00 15.70 15.90 114,408 1,813,282 15.849 2.196 2.196 2.210 2.168 2.196 828,462 2.1887 0.63%
1994-07-26 0 15.80 15.75 15.80 15.70 15.90 119,600 1,890,700 15.809 2.182 2.175 2.182 2.168 2.196 866,058 2.1831 0.64%
1994-07-25 0 15.70 15.65 15.75 15.65 16.00 161,200 2,558,680 15.873 2.168 2.161 2.175 2.161 2.210 1,167,296 2.1920 -1.88%
1994-07-22 0 16.00 15.80 16.00 15.50 16.00 710,600 11,155,460 15.699 2.210 2.182 2.210 2.141 2.210 5,145,662 2.1679 3.90%
1994-07-21 0 15.40 15.40 15.45 14.70 15.40 349,600 5,280,460 15.104 2.127 2.127 2.134 2.030 2.127 2,531,555 2.0859 4.05%
1994-07-20 0 14.80 14.80 14.85 14.70 14.90 57,549 852,597 14.815 2.044 2.044 2.051 2.030 2.058 416,729 2.0459 0.00%
1994-07-19 0 14.80 14.75 14.80 14.70 14.85 120,740 1,787,250 14.802 2.044 2.037 2.044 2.030 2.051 874,313 2.0442 -0.67%
1994-07-18 0 14.90 14.90 15.00 14.80 15.00 66,000 985,660 14.934 2.058 2.058 2.071 2.044 2.071 477,925 2.0624 0.68%
1994-07-15 0 14.80 14.75 14.80 14.50 14.80 106,338 1,563,706 14.705 2.044 2.037 2.044 2.002 2.044 770,024 2.0307 2.78%
1994-07-14 0 14.40 14.30 14.40 14.30 14.45 138,227 1,991,298 14.406 1.989 1.975 1.989 1.975 1.996 1,000,942 1.9894 0.70%
1994-07-13 0 14.30 14.30 14.35 14.20 14.50 79,200 1,136,280 14.347 1.975 1.975 1.982 1.961 2.002 573,510 1.9813 0.70%
1994-07-12 0 14.20 14.20 14.25 13.90 14.25 88,400 1,247,080 14.107 1.961 1.961 1.968 1.920 1.968 640,130 1.9482 2.90%
1994-07-11 0 13.80 13.70 13.80 13.60 13.85 114,475 1,575,819 13.766 1.906 1.892 1.906 1.878 1.913 828,947 1.9010 1.47%
1994-07-08 0 13.60 13.60 13.65 13.60 13.70 47,200 642,960 13.622 1.878 1.878 1.885 1.878 1.892 341,789 1.8812 -0.37%
1994-07-07 0 13.65 13.60 13.70 13.50 13.65 58,800 798,060 13.572 1.885 1.878 1.892 1.864 1.885 425,788 1.8743 0.00%
1994-07-06 0 13.65 13.60 13.70 13.60 13.80 144,800 1,983,700 13.700 1.885 1.878 1.892 1.878 1.906 1,048,539 1.8919 -0.36%
1994-07-05 0 13.70 13.60 13.80 13.70 13.80 89,317 1,224,984 13.715 1.892 1.878 1.906 1.892 1.906 646,770 1.8940 0.00%
1994-07-04 0 13.70 13.60 13.70 13.60 13.70 32,312 442,287 13.688 1.892 1.878 1.892 1.878 1.892 233,981 1.8903 0.74%
1994-07-01 0 13.60 13.55 13.60 13.60 13.70 82,641 1,127,225 13.640 1.878 1.871 1.878 1.878 1.892 598,428 1.8836 -2.16%
1994-06-30 0 13.90 13.70 14.00 13.90 14.10 44,000 618,440 14.055 1.920 1.892 1.933 1.920 1.947 318,617 1.9410 0.00%
1994-06-29 0 13.90 13.90 14.00 13.90 14.00 130,481 1,822,934 13.971 1.920 1.920 1.933 1.920 1.933 944,851 1.9293 -2.80%
1994-06-28 0 14.30 14.20 14.40 14.20 14.30 34,800 496,960 14.280 1.975 1.961 1.989 1.961 1.975 251,997 1.9721 0.00%
1994-06-27 0 14.30 14.20 14.30 14.20 14.70 42,400 604,760 14.263 1.975 1.961 1.975 1.961 2.030 307,031 1.9697 0.00%
1994-06-24 0 14.30 14.20 14.40 14.30 14.30 17,200 245,960 14.300 1.975 1.961 1.989 1.975 1.975 124,550 1.9748 0.00%
1994-06-23 0 14.30 14.30 14.50 14.30 14.40 33,200 477,160 14.372 1.975 1.975 2.002 1.975 1.989 240,411 1.9848 0.00%
1994-06-22 0 14.30 14.20 14.40 14.10 14.40 89,281 1,274,838 14.279 1.975 1.961 1.989 1.947 1.989 646,510 1.9719 0.70%
1994-06-21 0 14.20 14.20 14.30 14.20 14.40 51,600 734,640 14.237 1.961 1.961 1.975 1.961 1.989 373,651 1.9661 -2.74%
1994-06-20 0 14.60 14.60 14.70 14.60 14.80 28,800 422,280 14.663 2.016 2.016 2.030 2.016 2.044 208,549 2.0248 -1.35%
1994-06-17 0 14.80 14.60 14.80 14.60 14.80 78,600 1,154,940 14.694 2.044 2.016 2.044 2.016 2.044 569,165 2.0292 -0.67%
1994-06-16 0 14.90 14.70 14.90 14.90 15.00 28,000 418,280 14.939 2.058 2.030 2.058 2.058 2.071 202,756 2.0630 0.68%
1994-06-15 0 14.80 14.70 14.90 14.70 15.00 164,400 2,424,040 14.745 2.044 2.030 2.058 2.030 2.071 1,190,468 2.0362 0.00%
1994-06-10 0 14.80 14.70 14.90 14.80 14.80 38,800 574,240 14.800 2.044 2.030 2.058 2.044 2.044 280,962 2.0438 -1.99%
1994-06-09 0 15.10 15.00 15.20 14.90 15.10 62,400 936,600 15.010 2.085 2.071 2.099 2.058 2.085 451,857 2.0728 0.67%
1994-06-08 0 15.00 15.00 15.10 14.80 15.10 38,672 579,863 14.994 2.071 2.071 2.085 2.044 2.085 280,035 2.0707 1.35%
1994-06-07 0 14.80 14.80 15.10 14.80 15.10 18,500 278,560 15.057 2.044 2.044 2.085 2.044 2.085 133,964 2.0794 -2.63%
1994-06-06 0 15.20 15.20 15.30 15.10 15.30 18,971 287,777 15.169 2.099 2.099 2.113 2.085 2.113 137,375 2.0948 0.66%
1994-06-03 0 15.10 15.00 15.20 14.70 15.10 156,000 2,342,880 15.018 2.085 2.071 2.099 2.030 2.085 1,129,641 2.0740 2.03%
1994-06-02 0 14.80 14.60 14.80 14.80 15.00 47,940 711,102 14.833 2.044 2.016 2.044 2.044 2.071 347,147 2.0484 -1.99%
1994-06-01 0 15.10 15.00 15.10 15.00 15.20 48,800 736,280 15.088 2.085 2.071 2.085 2.071 2.099 353,375 2.0836 0.00%
1994-05-31 0 15.10 15.10 15.30 15.10 15.40 33,600 511,160 15.213 2.085 2.085 2.113 2.085 2.127 243,307 2.1009 -0.66%
1994-05-30 0 15.20 15.20 15.40 15.20 15.30 21,200 323,720 15.270 2.099 2.099 2.127 2.099 2.113 153,515 2.1087 -0.65%
1994-05-27 0 15.30 15.30 15.40 15.20 15.50 40,800 626,400 15.353 2.113 2.113 2.127 2.099 2.141 295,445 2.1202 -1.92%
1994-05-26 0 15.60 15.50 15.60 15.30 15.80 80,566 1,250,010 15.515 2.154 2.141 2.154 2.113 2.182 583,402 2.1426 -1.89%
1994-05-25 0 16.40 16.20 16.40 16.20 16.70 199,387 3,270,136 16.401 2.196 2.169 2.196 2.169 2.236 1,489,222 2.1959 1.23%
1994-05-24 0 16.20 16.10 - 15.90 16.20 141,213 2,260,261 16.006 2.169 2.156 - 2.129 2.169 1,054,721 2.1430 1.25%
1994-05-23 0 16.00 15.90 16.00 15.70 16.00 142,004 2,254,622 15.877 2.142 2.129 2.142 2.102 2.142 1,060,629 2.1257 1.91%
1994-05-20 0 15.70 15.60 15.70 15.70 15.90 161,300 2,544,122 15.773 2.102 2.089 2.102 2.102 2.129 1,204,750 2.1117 1.29%
1994-05-19 0 15.50 15.40 15.60 15.50 15.70 62,037 963,075 15.524 2.075 2.062 2.089 2.075 2.102 463,355 2.0785 -0.64%
1994-05-18 0 15.60 15.50 15.60 15.40 15.60 167,600 2,591,240 15.461 2.089 2.075 2.089 2.062 2.089 1,251,805 2.0700 2.63%
1994-05-17 0 15.20 15.00 15.30 15.20 15.40 126,000 1,923,880 15.269 2.035 2.008 2.048 2.035 2.062 941,095 2.0443 -0.65%
1994-05-16 0 15.30 15.20 15.40 15.20 15.30 56,000 853,680 15.244 2.048 2.035 2.062 2.035 2.048 418,264 2.0410 0.66%
1994-05-13 0 15.20 15.10 15.20 15.20 15.30 121,281 1,850,959 15.262 2.035 2.022 2.035 2.035 2.048 905,848 2.0433 1.33%
1994-05-12 0 15.00 15.00 15.20 15.00 15.10 66,000 990,120 15.002 2.008 2.008 2.035 2.008 2.022 492,954 2.0085 -0.66%
1994-05-11 0 15.10 15.10 15.20 15.00 15.30 57,028 865,009 15.168 2.022 2.022 2.035 2.008 2.048 425,942 2.0308 1.34%
1994-05-10 0 14.90 14.60 15.00 14.80 15.00 17,600 261,080 14.834 1.995 1.955 2.008 1.982 2.008 131,454 1.9861 0.00%
1994-05-09 0 14.90 14.80 14.90 14.80 15.00 16,000 237,600 14.850 1.995 1.982 1.995 1.982 2.008 119,504 1.9882 -0.67%
1994-05-06 0 15.00 15.00 15.20 14.80 15.10 46,400 695,280 14.984 2.008 2.008 2.035 1.982 2.022 346,562 2.0062 1.35%
1994-05-05 0 14.80 14.70 14.80 14.70 14.90 39,600 585,240 14.779 1.982 1.968 1.982 1.968 1.995 295,773 1.9787 0.68%
1994-05-04 0 14.70 14.70 14.90 14.70 14.90 71,832 1,062,174 14.787 1.968 1.968 1.995 1.968 1.995 536,514 1.9798 -1.34%
1994-05-03 0 14.90 14.80 14.90 14.80 15.40 48,668 726,912 14.936 1.995 1.982 1.995 1.982 2.062 363,502 1.9997 -2.61%
1994-05-02 0 15.30 15.00 15.30 15.30 15.40 40,628 623,694 15.351 2.048 2.008 2.048 2.048 2.062 303,451 2.0553 0.00%
1994-04-29 0 15.30 15.30 15.40 15.20 15.70 58,000 893,960 15.413 2.048 2.048 2.062 2.035 2.102 433,202 2.0636 -2.55%
1994-04-28 0 15.70 15.70 15.90 15.20 15.70 62,772 966,340 15.394 2.102 2.102 2.129 2.035 2.102 468,844 2.0611 1.95%
1994-04-27 0 15.40 15.40 15.60 15.40 16.00 130,400 2,059,080 15.790 2.062 2.062 2.089 2.062 2.142 973,958 2.1141 -1.91%
1994-04-26 0 15.70 15.70 15.90 15.70 16.10 294,000 4,681,600 15.924 2.102 2.102 2.129 2.102 2.156 2,195,887 2.1320 1.29%
1994-04-25 0 15.50 15.50 15.60 15.00 15.50 286,400 4,368,240 15.252 2.075 2.075 2.089 2.008 2.075 2,139,123 2.0421 3.33%
1994-04-22 0 15.00 14.90 15.00 14.90 15.00 145,600 2,181,920 14.986 2.008 1.995 2.008 1.995 2.008 1,087,487 2.0064 0.67%
1994-04-21 0 14.90 14.80 14.90 14.80 15.20 105,054 1,566,971 14.916 1.995 1.982 1.995 1.982 2.035 784,649 1.9970 -2.61%
1994-04-20 0 15.30 15.20 15.30 15.20 15.40 40,800 624,520 15.307 2.048 2.035 2.048 2.035 2.062 304,735 2.0494 -1.29%
1994-04-19 0 15.50 15.40 15.50 15.30 15.50 57,600 889,360 15.440 2.075 2.062 2.075 2.048 2.075 430,215 2.0672 -0.64%
1994-04-18 0 15.60 15.40 15.70 15.60 15.80 50,737 794,562 15.660 2.089 2.062 2.102 2.089 2.115 378,955 2.0967 -1.27%
1994-04-15 0 15.80 15.60 15.80 15.60 16.00 191,700 3,034,730 15.831 2.115 2.089 2.115 2.089 2.142 1,431,808 2.1195 -3.07%
1994-04-14 0 16.30 15.90 16.50 15.80 16.50 373,500 5,995,970 16.053 2.182 2.129 2.209 2.115 2.209 2,789,673 2.1493 3.16%
1994-04-13 0 15.80 15.80 16.00 15.50 15.90 243,058 3,804,950 15.654 2.115 2.115 2.142 2.075 2.129 1,815,401 2.0959 4.64%
1994-04-12 0 15.10 15.10 15.20 15.10 15.20 106,400 1,609,040 15.123 2.022 2.022 2.035 2.022 2.035 794,702 2.0247 2.03%
1994-04-11 0 14.80 14.70 14.80 14.80 14.90 46,000 682,800 14.843 1.982 1.968 1.982 1.982 1.995 343,574 1.9873 0.00%
1994-04-08 0 14.80 14.80 14.90 14.80 15.00 100,400 1,496,200 14.902 1.982 1.982 1.995 1.982 2.008 749,888 1.9952 -0.67%
1994-04-07 0 14.90 14.80 15.00 14.90 15.10 1,116,838 16,656,486 14.914 1.995 1.982 2.008 1.995 2.022 8,341,668 1.9968 -0.67%
1994-04-06 0 15.00 15.00 15.10 15.00 15.30 71,828 1,090,906 15.188 2.008 2.008 2.022 2.008 2.048 536,484 2.0334 0.00%
1994-03-31 0 15.00 14.90 15.00 14.90 15.10 31,766 474,390 14.934 2.008 1.995 2.008 1.995 2.022 237,260 1.9994 -0.66%
1994-03-30 0 15.10 15.10 15.20 15.00 15.30 100,400 1,522,640 15.166 2.022 2.022 2.035 2.008 2.048 749,888 2.0305 -1.31%
1994-03-29 0 15.30 15.20 15.40 15.30 15.50 42,193 645,856 15.307 2.048 2.035 2.062 2.048 2.075 315,140 2.0494 0.66%
1994-03-28 0 15.20 15.20 15.50 15.20 15.50 80,400 1,232,960 15.335 2.035 2.035 2.075 2.035 2.075 600,508 2.0532 0.00%
1994-03-25 0 15.20 15.20 15.30 15.10 15.30 156,400 2,378,760 15.209 2.035 2.035 2.048 2.022 2.048 1,168,152 2.0363 0.00%
1994-03-24 0 15.20 15.20 15.30 15.00 15.30 93,200 1,412,160 15.152 2.035 2.035 2.048 2.008 2.048 696,111 2.0286 0.00%
1994-03-23 0 15.20 15.10 15.20 13.40 15.60 333,300 4,990,680 14.974 2.035 2.022 2.035 1.794 2.089 2,489,419 2.0048 16.03%
1994-03-22 0 13.10 13.00 13.20 12.60 13.10 330,200 4,199,440 12.718 1.754 1.741 1.767 1.687 1.754 2,466,265 1.7028 0.77%
1994-03-21 0 13.00 12.90 13.50 13.00 13.90 92,800 1,278,040 13.772 1.741 1.727 1.807 1.741 1.861 693,124 1.8439 -6.47%
1994-03-18 0 13.90 - 13.90 13.80 14.00 62,736 874,376 13.937 1.861 - 1.861 1.848 1.874 468,575 1.8660 -4.14%
1994-03-17 0 14.50 14.30 14.90 14.50 14.90 24,550 358,265 14.593 1.941 1.915 1.995 1.941 1.995 183,364 1.9538 -1.36%
1994-03-16 0 14.70 14.70 15.00 14.70 15.00 46,053 680,118 14.768 1.968 1.968 2.008 1.968 2.008 343,970 1.9773 -0.68%
1994-03-15 0 14.80 14.70 15.00 14.60 14.80 54,000 793,080 14.687 1.982 1.968 2.008 1.955 1.982 403,326 1.9663 1.37%
1994-03-14 0 14.60 14.60 14.70 13.80 14.70 79,600 1,124,120 14.122 1.955 1.955 1.968 1.848 1.968 594,533 1.8908 -0.68%
1994-03-11 0 14.70 14.70 14.90 14.40 15.00 137,600 2,010,240 14.609 1.968 1.968 1.995 1.928 2.008 1,027,735 1.9560 -2.00%
1994-03-10 0 15.00 14.60 15.00 14.80 15.30 227,400 3,444,740 15.148 2.008 1.955 2.008 1.982 2.048 1,698,452 2.0282 -3.23%
1994-03-09 0 15.50 15.20 15.50 15.50 15.70 20,400 316,760 15.527 2.075 2.035 2.075 2.075 2.102 152,368 2.0789 -1.27%
1994-03-08 0 15.70 15.20 15.70 15.20 15.70 37,600 587,920 15.636 2.102 2.035 2.102 2.035 2.102 280,835 2.0935 0.64%
1994-03-07 0 15.60 15.50 15.70 15.50 15.60 67,600 1,053,600 15.586 2.089 2.075 2.102 2.075 2.089 504,905 2.0867 0.00%
1994-03-04 0 15.60 15.50 15.60 15.50 15.70 35,737 557,148 15.590 2.089 2.075 2.089 2.075 2.102 266,920 2.0873 1.30%
1994-03-03 0 15.40 15.20 15.40 15.40 15.60 78,000 1,206,160 15.464 2.062 2.035 2.062 2.062 2.089 582,582 2.0704 -2.53%
1994-03-02 0 15.80 15.80 16.10 15.80 16.10 61,600 982,560 15.951 2.115 2.115 2.156 2.115 2.156 460,091 2.1356 -1.86%
1994-03-01 0 16.10 - 16.20 16.10 16.30 57,600 929,280 16.133 2.156 - 2.169 2.156 2.182 430,215 2.1600 0.00%
1994-02-28 0 16.10 16.00 16.20 16.10 16.30 67,200 1,087,040 16.176 2.156 2.142 2.169 2.156 2.182 501,917 2.1658 0.00%
1994-02-25 0 16.10 - 16.10 16.00 16.10 9,200 147,720 16.057 2.156 - 2.156 2.142 2.156 68,715 2.1498 -2.42%
1994-02-24 0 16.50 - 16.60 16.20 16.60 340,800 5,609,200 16.459 2.209 - 2.223 2.169 2.223 2,545,437 2.2036 0.00%
1994-02-23 0 16.50 16.50 16.70 16.40 16.50 37,200 612,240 16.458 2.209 2.209 2.236 2.196 2.209 277,847 2.2035 0.00%
1994-02-22 0 16.50 16.40 16.50 16.30 16.50 24,081 395,936 16.442 2.209 2.196 2.209 2.182 2.209 179,861 2.2013 -0.60%
1994-02-21 0 16.60 16.50 16.70 16.40 16.90 67,600 1,119,640 16.563 2.223 2.209 2.236 2.196 2.263 504,905 2.2175 -1.78%
1994-02-18 0 16.90 16.80 17.00 16.80 16.90 32,800 551,520 16.815 2.263 2.249 2.276 2.249 2.263 244,983 2.2513 1.20%
1994-02-17 0 16.70 16.50 16.70 16.20 16.80 26,400 433,840 16.433 2.236 2.209 2.236 2.169 2.249 197,182 2.2002 0.60%
1994-02-16 0 16.60 16.30 16.60 16.30 17.40 67,600 1,149,520 17.005 2.223 2.182 2.223 2.182 2.330 504,905 2.2767 -2.35%
1994-02-15 0 17.00 16.80 17.00 17.00 17.30 104,400 1,782,640 17.075 2.276 2.249 2.276 2.276 2.316 779,764 2.2861 -1.73%
1994-02-14 0 17.30 - 17.90 17.30 17.60 4,000 69,560 17.390 2.316 - 2.397 2.316 2.356 29,876 2.3283 -3.35%
1994-02-09 0 17.90 17.90 18.00 17.50 18.00 40,400 721,040 17.848 2.397 2.397 2.410 2.343 2.410 301,748 2.3895 4.07%
1994-02-08 0 17.20 17.20 17.40 17.00 17.30 81,725 1,405,155 17.194 2.303 2.303 2.330 2.276 2.316 610,404 2.3020 -0.58%
1994-02-07 0 17.30 17.20 17.40 17.20 17.70 54,800 950,320 17.342 2.316 2.303 2.330 2.303 2.370 409,301 2.3218 -2.26%
1994-02-04 0 17.70 17.60 17.90 17.50 18.10 347,225 6,140,625 17.685 2.370 2.356 2.397 2.343 2.423 2,593,425 2.3678 0.00%
1994-02-03 0 17.70 17.60 17.70 17.60 18.20 218,354 3,879,687 17.768 2.370 2.356 2.370 2.356 2.437 1,630,887 2.3789 -2.21%
1994-02-02 0 18.10 18.00 18.10 18.00 18.50 297,770 5,408,712 18.164 2.423 2.410 2.423 2.410 2.477 2,224,046 2.4319 -0.55%
1994-02-01 0 18.20 18.10 18.20 18.10 18.80 240,400 4,374,080 18.195 2.437 2.423 2.437 2.423 2.517 1,795,549 2.4361 -0.55%
1994-01-31 0 18.30 18.00 18.40 18.30 18.80 155,366 2,881,228 18.545 2.450 2.410 2.464 2.450 2.517 1,160,429 2.4829 -2.14%
1994-01-28 0 18.70 18.70 18.90 18.50 19.10 152,400 2,867,480 18.815 2.504 2.504 2.530 2.477 2.557 1,138,276 2.5191 -1.58%
1994-01-27 0 19.00 18.90 19.00 18.90 19.20 126,800 2,413,280 19.032 2.544 2.530 2.544 2.530 2.571 947,070 2.5482 0.53%
1994-01-26 0 18.90 18.80 18.90 18.80 19.10 235,165 4,454,996 18.944 2.530 2.517 2.530 2.517 2.557 1,756,448 2.5364 -2.07%
1994-01-25 0 19.30 19.20 19.40 19.20 19.70 88,787 1,730,632 19.492 2.584 2.571 2.597 2.571 2.638 663,151 2.6097 -2.53%
1994-01-24 0 19.80 19.40 19.80 19.20 20.00 142,202 2,789,659 19.618 2.651 2.597 2.651 2.571 2.678 1,062,107 2.6265 4.21%
1994-01-21 0 19.00 18.80 19.00 18.80 19.10 150,175 2,845,900 18.951 2.544 2.517 2.544 2.517 2.557 1,121,658 2.5372 0.00%
1994-01-20 0 19.00 18.80 19.00 18.70 19.30 214,220 4,060,753 18.956 2.544 2.517 2.544 2.504 2.584 1,600,010 2.5380 -2.06%
1994-01-19 0 19.40 19.30 19.60 19.10 20.50 172,025 3,377,425 19.633 2.597 2.584 2.624 2.557 2.745 1,284,856 2.6286 -4.43%
1994-01-18 0 20.30 20.30 20.50 20.20 21.50 115,001 2,402,521 20.891 2.718 2.718 2.745 2.705 2.879 858,943 2.7971 -4.78%
1994-01-17 0 24.00 24.00 24.10 23.70 24.40 581,370 13,981,357 24.049 2.854 2.854 2.866 2.819 2.902 4,888,092 2.8603 2.13%
1994-01-14 0 23.50 23.50 23.60 23.10 23.80 422,810 9,977,306 23.598 2.795 2.795 2.807 2.747 2.831 3,554,938 2.8066 3.52%
1994-01-13 0 22.70 22.70 22.80 22.70 23.60 297,831 6,845,033 22.983 2.700 2.700 2.712 2.700 2.807 2,504,129 2.7335 -3.81%
1994-01-12 0 23.60 23.60 23.70 23.50 24.10 444,400 10,524,720 23.683 2.807 2.807 2.819 2.795 2.866 3,736,464 2.8168 -1.26%
1994-01-11 0 23.90 23.90 24.00 23.80 24.40 566,901 13,592,575 23.977 2.843 2.843 2.854 2.831 2.902 4,766,439 2.8517 -2.05%
1994-01-10 0 24.40 24.30 24.40 24.30 24.80 846,444 20,736,842 24.499 2.902 2.890 2.902 2.890 2.950 7,116,804 2.9138 0.83%
1994-01-07 0 24.20 24.10 - 23.50 24.50 1,262,124 30,267,490 23.981 2.878 2.866 - 2.795 2.914 10,611,794 2.8523 -1.22%
1994-01-06 0 24.50 24.30 24.50 24.10 25.00 2,605,623 63,967,991 24.550 2.914 2.890 2.914 2.866 2.973 21,907,779 2.9199 3.38%
1994-01-05 0 23.70 23.70 24.00 23.40 23.90 1,167,391 27,648,165 23.684 2.819 2.819 2.854 2.783 2.843 9,815,290 2.8168 0.85%
1994-01-04 0 23.50 23.10 23.50 23.50 24.70 799,701 19,190,751 23.997 2.795 2.747 2.795 2.795 2.938 6,723,794 2.8542 -2.08%
1994-01-03 0 24.00 23.80 24.00 22.00 24.30 638,897 14,955,498 23.408 2.854 2.831 2.854 2.617 2.890 5,371,773 2.7841

Copyright & disclaimer, Privacy policy

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

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

Back to top