Chong Hing Bank Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01111  1994-07-11  2021-09-02  2021-10-04
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
2021-09-30 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 20.79 - - - - 0 - 0.00%
2021-09-02 0 20.90 20.80 20.90 20.80 20.90 696,262 14,537,397 20.879 20.79 20.69 20.79 20.69 20.79 699,946 20.769 0.48%
2021-09-01 0 20.80 20.75 20.80 20.75 20.80 239,063 4,971,787 20.797 20.69 20.64 20.69 20.64 20.69 240,328 20.688 0.24%
2021-08-31 0 20.75 20.75 20.80 20.75 20.80 580,463 12,059,494 20.776 20.64 20.64 20.69 20.64 20.69 583,534 20.666 0.73%
2021-08-30 0 20.60 20.60 20.70 20.60 20.65 273,000 5,627,350 20.613 20.49 20.49 20.59 20.49 20.54 274,444 20.505 0.00%
2021-08-27 0 20.60 20.60 20.65 - - 0 0 - 20.49 20.49 20.54 - - 0 - 0.00%
2021-08-26 0 20.60 20.60 20.65 20.60 20.65 65,000 1,340,000 20.615 20.49 20.49 20.54 20.49 20.54 65,344 20.507 -0.24%
2021-08-25 0 20.65 20.60 20.65 20.60 20.65 155,600 3,205,440 20.601 20.54 20.49 20.54 20.49 20.54 156,423 20.492 0.24%
2021-08-24 0 20.60 20.60 20.65 20.60 20.60 91,000 1,874,600 20.600 20.49 20.49 20.54 20.49 20.49 91,481 20.492 -0.24%
2021-08-23 0 20.65 20.60 20.65 20.55 20.65 187,400 3,857,810 20.586 20.54 20.49 20.54 20.44 20.54 188,392 20.478 0.24%
2021-08-20 0 20.60 20.55 20.60 20.55 20.60 156,000 3,211,800 20.588 20.49 20.44 20.49 20.44 20.49 156,825 20.480 0.24%
2021-08-19 0 20.55 20.55 20.65 20.55 20.70 109,000 2,244,500 20.592 20.44 20.44 20.54 20.44 20.59 109,577 20.483 -0.24%
2021-08-18 0 20.60 20.60 20.70 20.55 20.70 208,000 4,285,100 20.601 20.49 20.49 20.59 20.44 20.59 209,101 20.493 -0.48%
2021-08-17 0 20.70 20.65 20.70 20.60 20.70 266,362 5,498,207 20.642 20.59 20.54 20.59 20.49 20.59 267,771 20.533 0.24%
2021-08-16 0 20.65 20.60 20.65 20.55 20.65 468,465 9,650,286 20.600 20.54 20.49 20.54 20.44 20.54 470,944 20.491 0.49%
2021-08-13 0 20.55 20.55 20.60 20.55 20.60 134,500 2,764,000 20.550 20.44 20.44 20.49 20.44 20.49 135,212 20.442 0.00%
2021-08-12 0 20.55 20.55 20.60 20.55 20.60 139,500 2,867,650 20.557 20.44 20.44 20.49 20.44 20.49 140,238 20.448 0.00%
2021-08-11 0 20.55 20.55 20.60 20.55 20.60 65,200 1,340,320 20.557 20.44 20.44 20.49 20.44 20.49 65,545 20.449 -0.24%
2021-08-10 0 20.60 20.55 20.60 20.50 20.60 117,846 2,421,516 20.548 20.49 20.44 20.49 20.39 20.49 118,470 20.440 0.24%
2021-08-09 0 20.55 20.50 20.55 20.50 20.60 105,100 2,157,530 20.528 20.44 20.39 20.44 20.39 20.49 105,656 20.420 0.24%
2021-08-06 0 20.50 20.50 20.55 20.50 20.55 82,000 1,682,100 20.513 20.39 20.39 20.44 20.39 20.44 82,434 20.405 0.00%
2021-08-05 0 20.50 20.50 20.55 20.50 20.60 189,930 3,898,192 20.524 20.39 20.39 20.44 20.39 20.49 190,935 20.416 0.00%
2021-08-04 0 20.50 20.50 20.55 20.45 20.55 97,395 1,996,418 20.498 20.39 20.39 20.44 20.34 20.44 97,910 20.390 0.24%
2021-08-03 0 20.45 20.45 20.50 20.45 20.55 126,000 2,582,050 20.492 20.34 20.34 20.39 20.34 20.44 126,667 20.385 -0.49%
2021-08-02 0 20.55 20.45 20.55 20.45 20.55 328,000 6,725,150 20.504 20.44 20.34 20.44 20.34 20.44 329,735 20.396 0.24%
2021-07-30 0 20.50 20.45 20.55 20.40 20.50 643,100 13,161,025 20.465 20.39 20.34 20.44 20.29 20.39 646,503 20.357 0.24%
2021-07-29 0 20.45 20.40 20.45 20.40 20.45 83,500 1,704,200 20.410 20.34 20.29 20.34 20.29 20.34 83,942 20.302 0.25%
2021-07-28 0 20.40 20.35 20.40 20.35 20.45 344,501 7,023,570 20.388 20.29 20.24 20.29 20.24 20.34 346,324 20.280 0.00%
2021-07-27 0 20.40 20.35 20.40 20.35 20.45 233,600 4,767,940 20.411 20.29 20.24 20.29 20.24 20.34 234,836 20.303 0.25%
2021-07-26 0 20.35 20.35 20.40 20.35 20.40 100,000 2,038,300 20.383 20.24 20.24 20.29 20.24 20.29 100,529 20.276 -0.49%
2021-07-23 0 20.45 20.40 20.45 20.35 20.45 135,500 2,764,450 20.402 20.34 20.29 20.34 20.24 20.34 136,217 20.294 0.25%
2021-07-22 0 20.40 20.35 20.40 20.35 20.40 11,000 224,300 20.391 20.29 20.24 20.29 20.24 20.29 11,058 20.284 0.00%
2021-07-21 0 20.40 20.35 20.40 20.35 20.45 631,800 12,882,640 20.390 20.29 20.24 20.29 20.24 20.34 635,143 20.283 0.00%
2021-07-20 0 20.40 20.35 20.40 20.35 20.40 162,000 3,300,450 20.373 20.29 20.24 20.29 20.24 20.29 162,857 20.266 0.00%
2021-07-19 0 20.40 20.35 20.40 20.35 20.40 1,372,800 27,952,360 20.362 20.29 20.24 20.29 20.24 20.29 1,380,063 20.254 0.00%
2021-07-16 0 20.40 20.35 20.40 20.35 20.40 139,500 2,843,000 20.380 20.29 20.24 20.29 20.24 20.29 140,238 20.273 0.00%
2021-07-15 0 20.40 20.35 20.40 20.35 20.40 44,500 906,400 20.369 20.29 20.24 20.29 20.24 20.29 44,735 20.261 0.00%
2021-07-14 0 20.40 20.35 20.40 20.35 20.40 164,500 3,348,600 20.356 20.29 20.24 20.29 20.24 20.29 165,370 20.249 0.00%
2021-07-13 0 20.40 20.35 20.40 20.35 20.40 37,000 753,500 20.365 20.29 20.24 20.29 20.24 20.29 37,196 20.258 0.00%
2021-07-12 0 20.40 20.35 20.40 20.35 20.40 369,056 7,510,881 20.352 20.29 20.24 20.29 20.24 20.29 371,009 20.244 0.00%
2021-07-09 0 20.40 20.35 20.40 20.35 20.40 163,050 3,319,782 20.361 20.29 20.24 20.29 20.24 20.29 163,913 20.253 0.00%
2021-07-08 0 20.40 20.35 20.40 20.35 20.40 257,000 5,230,900 20.354 20.29 20.24 20.29 20.24 20.29 258,360 20.247 0.25%
2021-07-07 0 20.35 20.35 20.40 20.35 20.40 123,200 2,508,190 20.359 20.24 20.24 20.29 20.24 20.29 123,852 20.252 0.00%
2021-07-06 0 20.35 20.35 20.40 20.35 20.40 195,000 3,968,950 20.354 20.24 20.24 20.29 20.24 20.29 196,032 20.246 -0.25%
2021-07-05 0 20.40 20.35 20.40 20.35 20.40 281,000 5,719,100 20.353 20.29 20.24 20.29 20.24 20.29 282,487 20.246 0.00%
2021-07-02 0 20.40 20.35 20.40 20.35 20.40 106,400 2,168,660 20.382 20.29 20.24 20.29 20.24 20.29 106,963 20.275 0.00%
2021-06-30 0 20.40 20.35 20.40 20.35 20.40 172,000 3,507,750 20.394 20.29 20.24 20.29 20.24 20.29 172,910 20.287 0.00%
2021-06-29 0 20.40 20.35 20.40 20.35 20.40 161,000 3,276,950 20.354 20.29 20.24 20.29 20.24 20.29 161,852 20.247 0.00%
2021-06-28 0 20.40 20.35 20.40 20.40 20.40 412,524 8,415,358 20.400 20.29 20.24 20.29 20.29 20.29 414,707 20.292 0.00%
2021-06-25 0 20.40 20.35 20.40 20.35 20.40 73,300 1,492,160 20.357 20.29 20.24 20.29 20.24 20.29 73,688 20.250 0.00%
2021-06-24 0 20.40 20.35 20.40 20.35 20.40 102,000 2,076,150 20.354 20.29 20.24 20.29 20.24 20.29 102,540 20.247 0.00%
2021-06-23 0 20.40 20.35 20.40 20.30 20.40 149,933 3,056,255 20.384 20.29 20.24 20.29 20.19 20.29 150,726 20.277 0.25%
2021-06-22 0 20.35 20.30 20.35 20.30 20.40 250,000 5,085,400 20.342 20.24 20.19 20.24 20.19 20.29 251,323 20.235 -0.25%
2021-06-21 0 20.40 20.35 20.40 20.30 20.40 605,150 12,321,172 20.361 20.29 20.24 20.29 20.19 20.29 608,352 20.253 0.25%
2021-06-18 0 20.35 20.35 20.40 20.30 20.40 477,500 9,717,275 20.350 20.24 20.24 20.29 20.19 20.29 480,026 20.243 -0.25%
2021-06-17 0 20.40 20.35 20.40 20.35 20.40 218,300 4,443,010 20.353 20.29 20.24 20.29 20.24 20.29 219,455 20.246 0.00%
2021-06-16 0 20.40 20.35 20.40 20.35 20.40 155,074 3,160,241 20.379 20.29 20.24 20.29 20.24 20.29 155,894 20.272 0.00%
2021-06-15 0 20.40 20.35 20.40 20.35 20.40 196,000 3,990,000 20.357 20.29 20.24 20.29 20.24 20.29 197,037 20.250 0.00%
2021-06-11 0 20.40 20.35 20.40 20.35 20.40 194,160 3,954,482 20.367 20.29 20.24 20.29 20.24 20.29 195,187 20.260 0.00%
2021-06-10 0 20.40 20.35 20.40 20.35 20.45 294,627 6,013,546 20.411 20.29 20.24 20.29 20.24 20.34 296,186 20.303 0.25%
2021-06-09 0 20.35 20.35 20.40 20.35 20.40 386,386 7,865,347 20.356 20.24 20.24 20.29 20.24 20.29 388,430 20.249 -0.25%
2021-06-08 0 20.40 20.35 20.40 20.35 20.50 315,341 6,431,930 20.397 20.29 20.24 20.29 20.24 20.39 317,009 20.289 0.00%
2021-06-07 0 20.40 20.35 20.40 20.30 20.40 790,581 16,095,061 20.359 20.29 20.24 20.29 20.19 20.29 794,764 20.251 0.25%
2021-06-04 0 20.35 20.35 20.40 20.35 20.40 472,600 9,627,670 20.372 20.24 20.24 20.29 20.24 20.29 475,101 20.264 -0.25%
2021-06-03 0 20.40 20.35 20.40 20.35 20.40 669,974 13,635,450 20.352 20.29 20.24 20.29 20.24 20.29 673,519 20.245 0.25%
2021-06-02 0 20.35 20.30 20.35 20.30 20.35 222,799 4,527,919 20.323 20.24 20.19 20.24 20.19 20.24 223,978 20.216 0.00%
2021-06-01 0 20.35 20.30 20.35 20.30 20.35 253,550 5,155,256 20.332 20.24 20.19 20.24 20.19 20.24 254,892 20.225 0.00%
2021-05-31 0 20.35 20.30 20.35 20.25 20.35 714,375 14,496,262 20.292 20.24 20.19 20.24 20.14 20.24 718,155 20.185 0.49%
2021-05-28 0 20.25 20.25 20.30 20.25 20.30 807,700 16,357,210 20.252 20.14 20.14 20.19 20.14 20.19 811,974 20.145 -0.25%
2021-05-27 0 20.30 20.25 20.30 20.25 20.30 474,501 9,616,495 20.267 20.19 20.14 20.19 20.14 20.19 477,012 20.160 0.25%
2021-05-26 0 20.25 20.20 20.25 20.20 20.35 937,150 18,982,320 20.255 20.14 20.09 20.14 20.09 20.24 942,108 20.149 -0.10%
2021-05-25 0 20.50 20.45 20.50 20.40 20.50 583,539 11,939,697 20.461 20.16 20.11 20.16 20.06 20.16 593,283 20.125 0.24%
2021-05-24 0 20.45 20.40 20.45 20.40 20.50 1,326,280 27,090,452 20.426 20.11 20.06 20.11 20.06 20.16 1,348,426 20.090 0.00%
2021-05-21 0 20.45 20.40 20.45 20.40 20.60 1,791,150 36,611,720 20.440 20.11 20.06 20.11 20.06 20.26 1,821,058 20.105 0.25%
2021-05-20 0 20.40 20.40 20.45 19.98 20.45 17,755,848 358,903,292 20.213 20.06 20.06 20.11 19.65 20.11 18,052,333 19.881 48.26%
2021-05-18 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 13.53 - - - - 0 - 0.00%
2021-05-06 1 13.76 13.74 13.78 10.66 13.76 5,839,957 75,234,815 12.883 13.53 13.51 13.55 10.48 13.53 5,937,472 12.671 30.30%
2021-05-05 0 10.56 10.54 10.58 10.28 10.60 677,200 7,120,360 10.514 10.39 10.37 10.41 10.11 10.43 688,508 10.342 2.13%
2021-05-04 0 10.34 10.32 10.36 10.28 10.40 184,080 1,900,576 10.325 10.17 10.15 10.19 10.11 10.23 187,154 10.155 0.58%
2021-05-03 0 10.28 10.18 10.28 10.10 10.28 28,000 286,320 10.226 10.11 10.01 10.11 9.934 10.11 28,468 10.058 0.19%
2021-04-30 0 10.26 10.20 10.26 10.20 10.28 90,000 921,780 10.242 10.09 10.03 10.09 10.03 10.11 91,503 10.074 0.20%
2021-04-29 0 10.24 10.22 10.30 10.22 10.40 196,000 2,016,420 10.288 10.07 10.05 10.13 10.05 10.23 199,273 10.119 0.59%
2021-04-28 0 10.18 10.16 10.18 10.16 10.26 40,943 417,127 10.188 10.01 9.993 10.01 9.993 10.09 41,627 10.021 0.20%
2021-04-27 0 10.16 10.16 10.26 10.16 10.26 32,000 327,700 10.241 9.993 9.993 10.09 9.993 10.09 32,534 10.072 -0.97%
2021-04-26 0 10.26 10.16 10.26 10.16 10.26 114,000 1,164,700 10.217 10.09 9.993 10.09 9.993 10.09 115,904 10.049 0.98%
2021-04-23 0 10.16 10.14 10.16 10.14 10.26 139,536 1,420,877 10.183 9.993 9.973 9.993 9.973 10.09 141,866 10.016 -0.97%
2021-04-22 0 10.26 10.22 10.26 10.18 10.28 129,000 1,319,980 10.232 10.09 10.05 10.09 10.01 10.11 131,154 10.064 -0.19%
2021-04-21 0 10.28 10.20 10.28 10.14 10.28 317,000 3,228,440 10.184 10.11 10.03 10.11 9.973 10.11 322,293 10.017 0.78%
2021-04-20 0 10.20 10.20 10.28 10.04 10.24 216,000 2,198,380 10.178 10.03 10.03 10.11 9.875 10.07 219,607 10.011 1.59%
2021-04-19 0 10.04 10.04 10.12 9.990 10.28 286,996 2,904,378 10.120 9.875 9.875 9.954 9.826 10.11 291,788 9.9537 1.11%
2021-04-16 0 9.930 9.930 9.990 9.870 9.980 125,000 1,242,300 9.9384 9.767 9.767 9.826 9.708 9.816 127,087 9.7752 0.00%
2021-04-15 0 9.930 9.860 9.940 9.870 9.950 72,000 713,530 9.9101 9.767 9.698 9.777 9.708 9.787 73,202 9.7474 0.10%
2021-04-14 0 9.920 9.880 9.930 9.870 9.960 75,011 744,169 9.9208 9.757 9.718 9.767 9.708 9.796 76,264 9.7579 0.00%
2021-04-13 0 9.920 9.890 9.920 9.900 9.950 72,000 714,700 9.9264 9.757 9.728 9.757 9.737 9.787 73,202 9.7634 0.40%
2021-04-12 0 9.880 9.830 9.880 9.840 9.900 66,000 651,490 9.8711 9.718 9.669 9.718 9.678 9.737 67,102 9.7089 -0.10%
2021-04-09 0 9.890 9.860 9.890 9.850 9.910 61,000 603,370 9.8913 9.728 9.698 9.728 9.688 9.747 62,019 9.7289 -0.10%
2021-04-08 0 9.900 9.820 9.900 9.820 9.900 30,600 301,854 9.8645 9.737 9.659 9.737 9.659 9.737 31,111 9.7025 0.00%
2021-04-07 0 9.900 9.840 9.900 9.830 9.910 30,000 296,900 9.8967 9.737 9.678 9.737 9.669 9.747 30,501 9.7341 -0.10%
2021-04-01 0 9.910 9.820 9.920 9.820 9.920 29,885 294,238 9.8457 9.747 9.659 9.757 9.659 9.757 30,384 9.6840 0.51%
2021-03-31 0 9.860 9.830 9.860 9.760 9.880 30,000 294,820 9.8273 9.698 9.669 9.698 9.600 9.718 30,501 9.6659 0.20%
2021-03-30 0 9.840 9.750 9.840 9.750 9.840 24,000 235,650 9.8188 9.678 9.590 9.678 9.590 9.678 24,401 9.6575 0.20%
2021-03-29 0 9.820 9.800 9.840 - - 0 0 - 9.659 9.639 9.678 - - 0 - 0.00%
2021-03-26 0 9.820 9.760 9.830 9.760 9.830 36,900 361,360 9.7930 9.659 9.600 9.669 9.600 9.669 37,516 9.6321 0.20%
2021-03-25 0 9.800 9.680 9.800 9.690 9.810 49,000 475,920 9.7127 9.639 9.521 9.639 9.531 9.649 49,818 9.5531 0.51%
2021-03-24 0 9.750 9.750 9.840 9.700 9.780 65,000 633,730 9.7497 9.590 9.590 9.678 9.541 9.619 66,085 9.5896 0.00%
2021-03-23 0 9.750 9.750 9.850 9.750 9.900 42,000 412,770 9.8279 9.590 9.590 9.688 9.590 9.737 42,701 9.6664 -1.91%
2021-03-22 0 9.940 9.860 9.940 9.830 9.990 78,334 776,967 9.9186 9.777 9.698 9.777 9.669 9.826 79,642 9.7557 -0.60%
2021-03-19 0 10.00 9.800 10.00 9.750 10.00 61,000 599,430 9.8267 9.836 9.639 9.836 9.590 9.836 62,019 9.6653 0.50%
2021-03-18 0 9.950 9.930 9.950 9.810 10.00 14,000 139,260 9.9471 9.787 9.767 9.787 9.649 9.836 14,234 9.7838 0.61%
2021-03-17 0 9.890 9.850 9.950 9.850 10.00 18,553 183,074 9.8676 9.728 9.688 9.787 9.688 9.836 18,863 9.7056 0.41%
2021-03-16 0 9.850 9.810 9.850 9.800 9.850 65,000 639,500 9.8385 9.688 9.649 9.688 9.639 9.688 66,085 9.6769 -0.10%
2021-03-15 0 9.860 9.800 9.860 9.800 9.860 12,000 118,000 9.8333 9.698 9.639 9.698 9.639 9.698 12,200 9.6718 -0.20%
2021-03-12 0 9.880 9.870 9.910 9.880 9.950 15,500 153,550 9.9065 9.718 9.708 9.747 9.718 9.787 15,759 9.7438 -0.40%
2021-03-11 0 9.920 9.900 9.970 9.850 10.02 129,800 1,287,360 9.9180 9.757 9.737 9.806 9.688 9.855 131,967 9.7551 1.02%
2021-03-10 0 9.820 9.820 9.860 9.820 9.900 23,520 232,284 9.8760 9.659 9.659 9.698 9.659 9.737 23,913 9.7138 -0.61%
2021-03-09 0 9.880 9.850 9.880 9.850 9.900 39,000 385,760 9.8913 9.718 9.688 9.718 9.688 9.737 39,651 9.7288 0.71%
2021-03-08 0 9.810 9.810 9.840 9.800 9.980 109,092 1,077,377 9.8759 9.649 9.649 9.678 9.639 9.816 110,914 9.7137 0.00%
2021-03-05 0 9.810 9.810 9.830 9.500 9.890 148,000 1,446,120 9.7711 9.649 9.649 9.669 9.344 9.728 150,471 9.6106 -1.80%
2021-03-04 0 9.990 9.880 9.990 9.780 10.00 125,000 1,230,910 9.8473 9.826 9.718 9.826 9.619 9.836 127,087 9.6856 0.00%
2021-03-03 0 9.990 9.850 9.990 9.890 10.00 47,700 475,335 9.9651 9.826 9.688 9.826 9.728 9.836 48,496 9.8014 0.30%
2021-03-02 0 9.960 9.960 10.06 9.850 10.04 36,000 356,780 9.9106 9.796 9.796 9.895 9.688 9.875 36,601 9.7478 0.10%
2021-03-01 0 9.950 9.880 9.950 9.920 10.00 18,000 179,200 9.9556 9.787 9.718 9.787 9.757 9.836 18,301 9.7920 0.10%
2021-02-26 0 9.940 9.860 9.940 9.850 9.950 80,200 794,427 9.9056 9.777 9.698 9.777 9.688 9.787 81,539 9.7429 -1.58%
2021-02-25 0 10.10 10.00 10.10 10.00 10.18 156,000 1,573,220 10.085 9.934 9.836 9.934 9.836 10.01 158,605 9.9191 1.71%
2021-02-24 0 9.930 9.900 9.930 9.930 10.24 72,000 724,660 10.065 9.767 9.737 9.767 9.767 10.07 73,202 9.8994 -0.70%
2021-02-23 0 10.00 10.00 10.10 9.890 10.42 247,462 2,495,271 10.083 9.836 9.836 9.934 9.728 10.25 251,594 9.9178 2.15%
2021-02-22 0 9.790 9.780 9.790 9.650 9.920 148,923 1,470,195 9.8722 9.629 9.619 9.629 9.492 9.757 151,410 9.7100 0.31%
2021-02-19 0 9.760 9.640 9.760 9.650 9.760 45,000 436,430 9.6984 9.600 9.482 9.600 9.492 9.600 45,751 9.5392 0.72%
2021-02-18 0 9.690 9.670 9.690 9.570 9.760 51,000 492,900 9.6647 9.531 9.511 9.531 9.413 9.600 51,852 9.5060 0.21%
2021-02-17 0 9.670 9.670 9.690 9.660 9.780 90,176 874,707 9.7000 9.511 9.511 9.531 9.501 9.619 91,682 9.5407 -0.21%
2021-02-16 0 9.690 9.630 9.690 9.410 9.730 95,200 916,044 9.6223 9.531 9.472 9.531 9.255 9.570 96,790 9.4643 0.83%
2021-02-11 0 9.610 9.570 9.610 9.570 9.620 27,923 268,189 9.6046 9.452 9.413 9.452 9.413 9.462 28,389 9.4468 1.26%
2021-02-10 0 9.490 9.470 9.490 9.370 9.490 98,500 929,220 9.4337 9.334 9.314 9.334 9.216 9.334 100,145 9.2788 1.28%
2021-02-09 0 9.370 9.260 9.370 9.220 9.450 92,000 860,280 9.3509 9.216 9.108 9.216 9.069 9.295 93,536 9.1973 0.00%
2021-02-08 0 9.370 9.350 9.370 9.350 9.380 47,500 444,460 9.3571 9.216 9.196 9.216 9.196 9.226 48,293 9.2034 -0.11%
2021-02-05 0 9.380 9.340 9.380 9.340 9.390 49,600 464,082 9.3565 9.226 9.187 9.226 9.187 9.236 50,428 9.2028 -0.11%
2021-02-04 0 9.390 9.330 9.390 9.330 9.390 51,000 478,190 9.3763 9.236 9.177 9.236 9.177 9.236 51,852 9.2223 0.00%
2021-02-03 0 9.390 9.320 9.390 9.320 9.390 30,600 285,644 9.3348 9.236 9.167 9.236 9.167 9.236 31,111 9.1815 0.00%
2021-02-02 0 9.390 9.320 9.390 9.310 9.400 35,000 327,740 9.3640 9.236 9.167 9.236 9.157 9.246 35,584 9.2102 -0.11%
2021-02-01 0 9.400 9.330 9.400 9.370 9.500 39,000 366,830 9.4059 9.246 9.177 9.246 9.216 9.344 39,651 9.2514 -1.05%
2021-01-29 0 9.500 9.410 9.540 9.400 9.500 70,000 661,110 9.4444 9.344 9.255 9.383 9.246 9.344 71,169 9.2893 -0.63%
2021-01-28 0 9.560 9.530 9.560 9.550 9.620 60,000 574,420 9.5737 9.403 9.373 9.403 9.393 9.462 61,002 9.4164 -0.93%
2021-01-27 0 9.650 9.600 9.650 9.530 9.710 14,000 135,180 9.6557 9.492 9.442 9.492 9.373 9.551 14,234 9.4971 -0.62%
2021-01-26 0 9.710 9.700 9.750 9.680 9.800 69,000 671,710 9.7349 9.551 9.541 9.590 9.521 9.639 70,152 9.5750 -0.92%
2021-01-25 0 9.800 9.790 9.800 9.780 9.980 190,800 1,876,920 9.8371 9.639 9.629 9.639 9.619 9.816 193,986 9.6755 0.93%
2021-01-22 0 9.710 9.710 9.750 9.650 10.00 667,000 6,557,290 9.8310 9.551 9.551 9.590 9.492 9.836 678,137 9.6696 1.46%
2021-01-21 0 9.570 9.560 9.590 9.380 9.630 232,270 2,200,310 9.4731 9.413 9.403 9.432 9.226 9.472 236,148 9.3175 2.79%
2021-01-20 0 9.310 9.300 9.310 9.310 9.390 106,120 993,206 9.3593 9.157 9.147 9.157 9.157 9.236 107,892 9.2056 0.22%
2021-01-19 0 9.290 9.270 9.290 9.180 9.300 198,000 1,831,850 9.2518 9.137 9.118 9.137 9.029 9.147 201,306 9.0998 0.22%
2021-01-18 0 9.270 9.270 9.310 9.110 9.330 213,094 1,945,880 9.1316 9.118 9.118 9.157 8.960 9.177 216,652 8.9816 0.11%
2021-01-15 0 9.260 9.250 9.260 9.260 9.500 109,680 1,021,533 9.3138 9.108 9.098 9.108 9.108 9.344 111,511 9.1608 0.00%
2021-01-14 0 9.260 9.200 9.260 9.200 9.260 45,000 415,910 9.2424 9.108 9.049 9.108 9.049 9.108 45,751 9.0907 0.11%
2021-01-13 0 9.250 9.180 9.250 9.160 9.260 17,000 156,530 9.2076 9.098 9.029 9.098 9.010 9.108 17,284 9.0564 0.54%
2021-01-12 0 9.200 9.170 9.200 9.120 9.280 159,000 1,462,770 9.1998 9.049 9.019 9.049 8.970 9.128 161,655 9.0487 0.00%
2021-01-11 0 9.200 9.150 9.200 9.110 9.210 111,194 1,021,361 9.1854 9.049 9.000 9.049 8.960 9.059 113,051 9.0345 -1.08%
2021-01-08 0 9.300 9.220 9.300 9.200 9.340 77,714 716,900 9.2249 9.147 9.069 9.147 9.049 9.187 79,012 9.0733 0.00%
2021-01-07 0 9.300 9.200 9.330 9.100 9.300 52,000 478,320 9.1985 9.147 9.049 9.177 8.951 9.147 52,868 9.0474 0.22%
2021-01-06 0 9.280 9.190 9.350 9.150 9.340 110,928 1,021,939 9.2126 9.128 9.039 9.196 9.000 9.187 112,780 9.0613 0.00%
2021-01-05 0 9.280 9.200 9.280 9.200 9.310 78,000 719,970 9.2304 9.128 9.049 9.128 9.049 9.157 79,302 9.0788 -0.11%
2021-01-04 0 9.290 9.210 9.290 9.200 9.300 29,000 268,210 9.2486 9.137 9.059 9.137 9.049 9.147 29,484 9.0967 -1.17%
2020-12-31 0 9.400 9.300 9.490 9.150 9.400 88,000 812,490 9.2328 9.246 9.147 9.334 9.000 9.246 89,469 9.0812 1.08%
2020-12-30 0 9.300 9.200 9.300 9.150 9.300 47,462 438,110 9.2308 9.147 9.049 9.147 9.000 9.147 48,255 9.0792 0.00%
2020-12-29 0 9.300 9.210 9.300 9.250 9.400 91,000 845,080 9.2866 9.147 9.059 9.147 9.098 9.246 92,520 9.1341 -0.96%
2020-12-28 0 9.390 9.350 9.400 9.270 9.390 113,000 1,050,920 9.3002 9.236 9.196 9.246 9.118 9.236 114,887 9.1474 0.43%
2020-12-24 0 9.350 9.350 9.390 9.200 9.430 75,000 701,280 9.3504 9.196 9.196 9.236 9.049 9.275 76,252 9.1968 -1.99%
2020-12-23 0 9.540 9.390 9.550 9.300 9.540 53,000 495,810 9.3549 9.383 9.236 9.393 9.147 9.383 53,885 9.2013 0.42%
2020-12-22 0 9.500 9.350 9.500 9.340 9.500 38,000 355,950 9.3671 9.344 9.196 9.344 9.187 9.344 38,635 9.2133 0.00%
2020-12-21 0 9.500 9.390 9.500 9.380 9.520 26,392 248,619 9.4202 9.344 9.236 9.344 9.226 9.364 26,833 9.2655 -0.52%
2020-12-18 0 9.550 9.500 9.550 9.500 9.600 44,000 419,740 9.5395 9.393 9.344 9.393 9.344 9.442 44,735 9.3829 0.00%
2020-12-17 0 9.550 9.550 9.610 9.430 9.590 122,000 1,162,610 9.5296 9.393 9.393 9.452 9.275 9.432 124,037 9.3731 0.74%
2020-12-16 0 9.480 9.400 9.480 9.480 9.480 4,000 37,920 9.4800 9.324 9.246 9.324 9.324 9.324 4,067 9.3243 0.00%
2020-12-15 0 9.480 9.430 9.480 9.500 9.500 2,000 19,000 9.5000 9.324 9.275 9.324 9.344 9.344 2,033 9.3440 -0.21%
2020-12-14 0 9.500 9.500 9.530 9.420 9.530 7,600 71,630 9.4250 9.344 9.344 9.373 9.265 9.373 7,727 9.2702 0.42%
2020-12-11 0 9.460 9.450 9.460 9.410 9.510 78,000 740,840 9.4979 9.305 9.295 9.305 9.255 9.354 79,302 9.3420 -0.53%
2020-12-10 0 9.510 9.360 9.700 9.380 9.510 5,231 49,538 9.4701 9.354 9.206 9.541 9.226 9.354 5,318 9.3145 0.11%
2020-12-09 0 9.500 9.450 9.500 9.500 9.500 2,000 19,000 9.5000 9.344 9.295 9.344 9.344 9.344 2,033 9.3440 0.00%
2020-12-08 0 9.500 9.450 9.500 9.510 9.510 13,000 123,630 9.5100 9.344 9.295 9.344 9.354 9.354 13,217 9.3538 0.21%
2020-12-07 0 9.480 9.450 9.480 - - 0 0 - 9.324 9.295 9.324 - - 0 - -0.21%
2020-12-04 0 9.500 9.450 9.500 9.500 9.500 65,000 617,500 9.5000 9.344 9.295 9.344 9.344 9.344 66,085 9.3440 0.53%
2020-12-03 0 9.450 9.450 9.550 9.450 9.450 6,000 56,700 9.4500 9.295 9.295 9.393 9.295 9.295 6,100 9.2948 -0.53%
2020-12-02 0 9.500 9.500 9.550 9.400 9.550 115,000 1,091,370 9.4902 9.344 9.344 9.393 9.246 9.393 116,920 9.3343 0.00%
2020-12-01 0 9.500 9.500 9.610 9.400 9.500 43,500 411,255 9.4541 9.344 9.344 9.452 9.246 9.344 44,226 9.2989 0.53%
2020-11-30 0 9.450 9.350 9.500 9.350 9.500 34,755 329,032 9.4672 9.295 9.196 9.344 9.196 9.344 35,335 9.3117 0.00%
2020-11-27 0 9.450 9.440 9.550 9.450 9.750 45,000 427,080 9.4907 9.295 9.285 9.393 9.295 9.590 45,751 9.3348 0.11%
2020-11-26 0 9.440 9.360 9.490 9.410 9.750 56,000 531,730 9.4952 9.285 9.206 9.334 9.255 9.590 56,935 9.3392 0.43%
2020-11-25 0 9.400 9.400 9.580 9.360 9.610 58,000 549,980 9.4824 9.246 9.246 9.423 9.206 9.452 58,968 9.3267 0.53%
2020-11-24 0 9.350 9.260 9.440 9.250 9.540 39,000 368,020 9.4364 9.196 9.108 9.285 9.098 9.383 39,651 9.2814 -1.37%
2020-11-23 0 9.480 9.280 9.600 9.200 9.480 31,617 291,657 9.2247 9.324 9.128 9.442 9.049 9.324 32,145 9.0732 0.00%
2020-11-20 0 9.480 9.350 9.500 9.350 9.480 33,000 310,970 9.4233 9.324 9.196 9.344 9.196 9.324 33,551 9.2686 0.32%
2020-11-19 0 9.450 9.450 9.530 9.450 9.480 11,000 104,250 9.4773 9.295 9.295 9.373 9.295 9.324 11,184 9.3216 -0.32%
2020-11-18 0 9.480 9.480 9.490 9.480 9.480 2,000 18,960 9.4800 9.324 9.324 9.334 9.324 9.324 2,033 9.3243 -0.21%
2020-11-17 0 9.500 9.400 9.700 9.400 9.500 51,501 484,299 9.4037 9.344 9.246 9.541 9.246 9.344 52,361 9.2492 0.11%
2020-11-16 0 9.490 9.490 9.700 9.460 9.500 12,542 118,974 9.4860 9.334 9.334 9.541 9.305 9.344 12,751 9.3303 -1.15%
2020-11-13 0 9.600 9.490 9.600 9.590 9.600 8,000 76,770 9.5963 9.442 9.334 9.442 9.432 9.442 8,134 9.4386 -0.62%
2020-11-12 0 9.660 9.440 9.690 9.490 9.660 110,000 1,045,150 9.5014 9.501 9.285 9.531 9.334 9.501 111,837 9.3453 0.10%
2020-11-11 0 9.650 9.460 9.650 9.340 9.750 304,000 2,908,980 9.5690 9.492 9.305 9.492 9.187 9.590 309,076 9.4119 2.12%
2020-11-10 0 9.450 9.290 9.450 9.290 9.560 101,000 944,960 9.3560 9.295 9.137 9.295 9.137 9.403 102,686 9.2024 0.00%
2020-11-09 0 9.450 9.340 9.450 9.160 9.560 9,000 84,350 9.3722 9.295 9.187 9.295 9.010 9.403 9,150 9.2183 0.96%
2020-11-06 0 9.360 9.190 9.360 9.190 9.360 22,800 210,270 9.2224 9.206 9.039 9.206 9.039 9.206 23,181 9.0709 0.21%
2020-11-05 0 9.340 9.180 9.390 9.190 9.380 17,500 162,000 9.2571 9.187 9.029 9.236 9.039 9.226 17,792 9.1051 0.43%
2020-11-04 0 9.300 9.120 9.300 9.120 9.300 4,000 37,000 9.2500 9.147 8.970 9.147 8.970 9.147 4,067 9.0981 -0.53%
2020-11-03 0 9.350 9.200 9.350 9.190 9.540 68,000 631,440 9.2859 9.196 9.049 9.196 9.039 9.383 69,135 9.1334 0.54%
2020-11-02 0 9.300 9.290 9.350 9.230 9.500 41,000 384,560 9.3795 9.147 9.137 9.196 9.078 9.344 41,685 9.2255 1.75%
2020-10-30 0 9.140 9.010 9.190 8.930 9.210 20,000 182,480 9.1240 8.990 8.862 9.039 8.783 9.059 20,334 8.9742 0.00%
2020-10-29 0 9.140 9.000 9.180 - - 0 0 - 8.990 8.852 9.029 - - 0 - 0.00%
2020-10-28 0 9.140 9.080 9.190 9.020 9.140 15,000 135,870 9.0580 8.990 8.931 9.039 8.872 8.990 15,250 8.9092 -0.65%
2020-10-27 0 9.200 9.050 9.180 9.090 9.260 19,200 175,240 9.1271 9.049 8.901 9.029 8.941 9.108 19,521 8.9772 1.21%
2020-10-23 0 9.090 9.090 9.100 9.080 9.310 54,000 492,430 9.1191 8.941 8.941 8.951 8.931 9.157 54,902 8.9693 0.00%
2020-10-22 0 9.090 8.900 9.100 - - 0 0 - 8.941 8.754 8.951 - - 0 - 0.00%
2020-10-21 0 9.090 9.000 9.090 9.060 9.090 15,000 136,200 9.0800 8.941 8.852 8.941 8.911 8.941 15,250 8.9309 0.33%
2020-10-20 0 9.060 9.050 9.140 9.060 9.100 5,000 45,400 9.0800 8.911 8.901 8.990 8.911 8.951 5,083 8.9309 -0.55%
2020-10-19 0 9.110 9.060 9.110 9.070 9.310 75,000 686,400 9.1520 8.960 8.911 8.960 8.921 9.157 76,252 9.0017 0.33%
2020-10-16 0 9.080 9.070 9.080 8.990 9.140 45,293 411,331 9.0816 8.931 8.921 8.931 8.842 8.990 46,049 8.9324 -0.22%
2020-10-15 0 9.100 9.000 9.200 - - 0 0 - 8.951 8.852 9.049 - - 0 - 0.00%
2020-10-14 0 9.100 9.000 9.180 - - 0 0 - 8.951 8.852 9.029 - - 0 - 0.00%
2020-10-12 0 9.100 9.060 9.150 8.990 9.620 59,000 536,670 9.0961 8.951 8.911 9.000 8.842 9.462 59,985 8.9467 1.22%
2020-10-09 0 8.990 8.880 8.990 8.960 9.000 3,000 26,950 8.9833 8.842 8.734 8.842 8.813 8.852 3,050 8.8358 0.33%
2020-10-08 0 8.960 8.880 8.980 8.870 9.000 117,200 1,040,654 8.8793 8.813 8.734 8.833 8.724 8.852 119,157 8.7335 0.79%
2020-10-07 0 8.890 8.800 8.890 8.800 8.900 86,000 765,140 8.8970 8.744 8.655 8.744 8.655 8.754 87,436 8.7509 -0.67%
2020-10-06 0 8.950 8.800 8.950 - - 0 0 - 8.803 8.655 8.803 - - 0 - -0.33%
2020-10-05 0 8.980 8.510 8.990 - - 0 0 - 8.833 8.370 8.842 - - 0 - 0.00%
2020-09-30 0 8.980 8.950 8.990 8.960 9.000 14,000 125,770 8.9836 8.833 8.803 8.842 8.813 8.852 14,234 8.8360 -0.11%
2020-09-29 0 8.990 8.770 9.060 8.730 8.990 60,000 528,530 8.8088 8.842 8.626 8.911 8.587 8.842 61,002 8.6642 0.22%
2020-09-28 0 9.080 8.910 9.080 9.080 9.140 11,000 100,390 9.1264 8.823 8.657 8.823 8.823 8.881 11,321 8.8677 0.11%
2020-09-25 0 9.070 8.800 9.070 9.000 9.100 45,000 408,630 9.0807 8.813 8.551 8.813 8.745 8.842 46,312 8.8233 0.33%
2020-09-24 0 9.040 8.920 9.090 8.920 9.040 5,000 44,900 8.9800 8.784 8.667 8.832 8.667 8.784 5,146 8.7255 0.56%
2020-09-23 0 8.990 8.850 8.990 8.810 9.000 7,800 69,520 8.9128 8.735 8.599 8.735 8.560 8.745 8,027 8.6602 0.56%
2020-09-22 0 8.940 8.850 8.940 8.750 8.950 9,800 86,774 8.8545 8.687 8.599 8.687 8.502 8.696 10,086 8.6036 0.34%
2020-09-21 0 8.910 8.790 8.990 8.740 8.990 46,231 407,273 8.8095 8.657 8.541 8.735 8.492 8.735 47,579 8.5599 0.00%
2020-09-18 0 8.910 8.910 9.000 8.900 9.000 25,000 223,780 8.9512 8.657 8.657 8.745 8.648 8.745 25,729 8.6975 -1.00%
2020-09-17 0 9.000 8.880 9.080 9.000 9.000 1,000 9,000 9.0000 8.745 8.628 8.823 8.745 8.745 1,029 8.7449 0.00%
2020-09-16 0 9.000 8.900 9.000 8.870 9.000 13,000 115,850 8.9115 8.745 8.648 8.745 8.619 8.745 13,379 8.6590 0.00%
2020-09-15 0 9.000 8.910 9.000 8.910 9.000 95,000 850,750 8.9553 8.745 8.657 8.745 8.657 8.745 97,771 8.7015 0.56%
2020-09-14 0 8.950 8.950 9.170 - - 0 0 - 8.696 8.696 8.910 - - 0 - 0.00%
2020-09-11 0 8.950 8.950 9.110 - - 0 0 - 8.696 8.696 8.852 - - 0 - 0.56%
2020-09-10 0 8.900 8.900 9.000 8.880 8.950 24,000 213,580 8.8992 8.648 8.648 8.745 8.628 8.696 24,700 8.6470 -1.87%
2020-09-09 0 9.070 8.810 9.070 8.820 9.070 63,000 562,200 8.9238 8.813 8.560 8.813 8.570 8.813 64,837 8.6709 0.00%
2020-09-08 0 9.070 8.920 9.170 8.920 9.070 30,000 269,420 8.9807 8.813 8.667 8.910 8.667 8.813 30,875 8.7262 1.11%
2020-09-07 0 8.970 8.960 8.990 8.970 9.020 6,000 53,980 8.9967 8.716 8.706 8.735 8.716 8.764 6,175 8.7417 -0.99%
2020-09-04 0 9.060 8.960 9.060 - - 0 0 - 8.803 8.706 8.803 - - 0 - 0.00%
2020-09-03 0 9.060 8.970 9.060 9.060 9.060 2,000 18,120 9.0600 8.803 8.716 8.803 8.803 8.803 2,058 8.8032 -0.44%
2020-09-02 0 9.100 8.900 9.090 8.950 9.100 7,000 63,370 9.0529 8.842 8.648 8.832 8.696 8.842 7,204 8.7963 -0.44%
2020-09-01 0 9.140 8.900 9.140 9.100 9.140 5,000 45,580 9.1160 8.881 8.648 8.881 8.842 8.881 5,146 8.8577 0.00%
2020-08-31 0 9.140 9.050 9.140 8.960 9.220 48,000 438,400 9.1333 8.881 8.794 8.881 8.706 8.959 49,400 8.8745 0.00%
2020-08-28 0 9.140 9.030 9.140 9.030 9.180 39,000 356,730 9.1469 8.881 8.774 8.881 8.774 8.920 40,137 8.8877 0.00%
2020-08-27 0 9.140 9.000 9.140 9.000 9.140 47,462 430,971 9.0803 8.881 8.745 8.881 8.745 8.881 48,846 8.8230 0.44%
2020-08-26 0 9.100 9.020 9.100 9.030 9.110 50,500 458,290 9.0750 8.842 8.764 8.842 8.774 8.852 51,973 8.8179 0.00%
2020-08-25 0 9.100 9.000 9.100 9.090 9.100 12,000 109,100 9.0917 8.842 8.745 8.842 8.832 8.842 12,350 8.8340 0.00%
2020-08-24 0 9.100 9.030 9.100 9.020 9.400 30,000 273,740 9.1247 8.842 8.774 8.842 8.764 9.134 30,875 8.8661 0.55%
2020-08-21 0 9.050 9.000 9.050 8.990 9.090 13,000 117,570 9.0438 8.794 8.745 8.794 8.735 8.832 13,379 8.7876 0.00%
2020-08-20 0 9.050 9.000 9.060 8.980 9.080 16,000 144,160 9.0100 8.794 8.745 8.803 8.726 8.823 16,467 8.7547 -0.22%
2020-08-19 0 9.070 8.960 9.070 8.950 9.080 34,000 305,930 8.9979 8.813 8.706 8.813 8.696 8.823 34,992 8.7429 0.55%
2020-08-18 0 9.020 9.000 9.090 9.010 9.100 21,004 190,555 9.0723 8.764 8.745 8.832 8.755 8.842 21,617 8.8152 -0.55%
2020-08-17 0 9.070 9.000 9.080 9.070 9.100 17,120 155,570 9.0870 8.813 8.745 8.823 8.813 8.842 17,619 8.8295 -0.33%
2020-08-14 0 9.100 9.010 9.100 9.010 9.130 53,000 479,590 9.0489 8.842 8.755 8.842 8.755 8.871 54,546 8.7924 0.55%
2020-08-13 0 9.050 8.990 9.050 8.990 9.050 31,000 279,890 9.0287 8.794 8.735 8.794 8.735 8.794 31,904 8.7728 0.00%
2020-08-12 0 9.050 9.000 9.050 8.990 9.080 74,000 666,570 9.0077 8.794 8.745 8.794 8.735 8.823 76,158 8.7524 0.00%
2020-08-11 0 9.050 8.990 9.050 8.990 9.100 40,000 360,740 9.0185 8.794 8.735 8.794 8.735 8.842 41,167 8.7629 -0.22%
2020-08-10 0 9.070 8.990 9.070 8.980 9.090 40,000 361,130 9.0283 8.813 8.735 8.813 8.726 8.832 41,167 8.7724 0.00%
2020-08-07 0 9.070 8.990 9.070 9.000 9.070 17,000 153,260 9.0153 8.813 8.735 8.813 8.745 8.813 17,496 8.7598 -0.11%
2020-08-06 0 9.080 8.980 9.070 8.970 9.100 28,000 253,190 9.0425 8.823 8.726 8.813 8.716 8.842 28,817 8.7862 0.11%
2020-08-05 0 9.070 8.990 9.090 8.990 9.110 52,000 470,450 9.0471 8.813 8.735 8.832 8.735 8.852 53,517 8.7907 0.11%
2020-08-04 0 9.060 9.000 9.060 8.800 9.160 101,313 911,275 8.9947 8.803 8.745 8.803 8.551 8.900 104,268 8.7397 0.67%
2020-08-03 0 9.000 8.900 9.000 8.880 9.050 67,000 597,320 8.9152 8.745 8.648 8.745 8.628 8.794 68,954 8.6626 0.22%
2020-07-31 0 8.980 8.980 9.040 8.920 8.920 10,500 93,624 8.9166 8.726 8.726 8.784 8.667 8.667 10,806 8.6639 0.00%
2020-07-30 0 8.980 8.980 9.090 8.910 9.050 27,000 243,390 9.0144 8.726 8.726 8.832 8.657 8.794 27,787 8.7590 0.00%
2020-07-29 0 8.980 8.970 9.000 8.970 9.080 178,600 1,607,600 9.0011 8.726 8.716 8.745 8.716 8.823 183,809 8.7460 0.34%
2020-07-28 0 8.950 8.940 8.950 8.950 9.010 80,000 718,730 8.9841 8.696 8.687 8.696 8.696 8.755 82,333 8.7295 -2.51%
2020-07-27 0 9.180 8.960 9.180 8.890 9.180 48,000 432,390 9.0081 8.920 8.706 8.920 8.638 8.920 49,400 8.7528 0.00%
2020-07-24 0 9.180 9.100 9.180 9.000 9.180 67,000 610,460 9.1113 8.920 8.842 8.920 8.745 8.920 68,954 8.8531 0.22%
2020-07-23 0 9.160 9.160 9.220 9.160 9.220 3,600 32,998 9.1661 8.900 8.900 8.959 8.900 8.959 3,705 8.9064 -0.87%
2020-07-22 0 9.240 9.200 9.260 9.200 9.270 11,000 101,450 9.2227 8.978 8.939 8.998 8.939 9.007 11,321 8.9614 -0.11%
2020-07-21 0 9.250 9.250 9.550 - - 0 0 - 8.988 8.988 9.279 - - 0 - 0.65%
2020-07-20 0 9.190 9.190 9.400 9.190 9.240 24,000 220,820 9.2008 8.930 8.930 9.134 8.930 8.978 24,700 8.9401 -0.97%
2020-07-17 0 9.280 9.280 9.350 9.280 9.450 128,694 1,196,398 9.2965 9.017 9.017 9.085 9.017 9.182 132,447 9.0330 -2.21%
2020-07-16 0 9.490 9.210 9.490 9.290 9.590 122,000 1,143,920 9.3764 9.221 8.949 9.221 9.027 9.318 125,558 9.1107 -1.45%
2020-07-15 0 9.630 9.500 9.630 9.400 9.630 25,000 238,720 9.5488 9.357 9.231 9.357 9.134 9.357 25,729 9.2782 0.31%
2020-07-14 0 9.600 9.540 9.600 - - 0 0 - 9.328 9.270 9.328 - - 0 - 0.00%
2020-07-13 0 9.600 9.600 9.980 9.540 9.600 6,000 57,480 9.5800 9.328 9.328 9.697 9.270 9.328 6,175 9.3085 0.00%
2020-07-10 0 9.600 9.500 9.600 9.400 9.700 23,000 219,310 9.5352 9.328 9.231 9.328 9.134 9.425 23,671 9.2650 -2.04%
2020-07-09 0 9.800 9.710 9.900 9.600 9.800 18,000 175,100 9.7278 9.522 9.435 9.619 9.328 9.522 18,525 9.4521 1.03%
2020-07-08 0 9.700 9.700 9.800 9.600 9.710 43,000 415,770 9.6691 9.425 9.425 9.522 9.328 9.435 44,254 9.3951 0.10%
2020-07-07 0 9.690 9.690 9.700 9.690 9.820 26,000 252,580 9.7146 9.415 9.415 9.425 9.415 9.542 26,758 9.4393 -1.32%
2020-07-06 0 9.820 9.800 9.900 9.610 9.900 539,000 5,279,710 9.7954 9.542 9.522 9.619 9.338 9.619 554,720 9.5178 -0.61%
2020-07-03 0 9.880 9.700 9.880 9.700 9.920 20,000 196,320 9.8160 9.600 9.425 9.600 9.425 9.639 20,583 9.5378 1.65%
2020-07-02 0 9.720 9.600 10.00 9.450 9.720 59,300 570,521 9.6209 9.445 9.328 9.717 9.182 9.445 61,030 9.3483 2.32%
2020-06-30 0 9.500 9.500 9.570 9.220 9.500 275,909 2,605,632 9.4438 9.231 9.231 9.299 8.959 9.231 283,956 9.1762 2.15%
2020-06-29 0 9.300 9.290 9.360 9.290 9.460 162,000 1,520,780 9.3875 9.036 9.027 9.095 9.027 9.192 166,725 9.1215 -1.90%
2020-06-26 0 9.480 9.410 9.530 9.480 9.480 1,000 9,480 9.4800 9.211 9.143 9.260 9.211 9.211 1,029 9.2113 0.00%
2020-06-24 0 9.480 9.480 9.500 9.480 9.600 32,000 304,860 9.5269 9.211 9.211 9.231 9.211 9.328 32,933 9.2569 -1.25%
2020-06-23 0 9.600 9.500 9.650 9.600 9.600 8,000 76,800 9.6000 9.328 9.231 9.377 9.328 9.328 8,233 9.3279 0.00%
2020-06-22 0 9.600 9.510 9.600 9.620 9.620 4,000 38,480 9.6200 9.328 9.240 9.328 9.347 9.347 4,117 9.3474 -0.52%
2020-06-19 0 9.650 9.500 9.650 9.410 9.660 72,155 689,578 9.5569 9.377 9.231 9.377 9.143 9.386 74,259 9.2861 2.88%
2020-06-18 0 9.380 9.380 9.400 9.380 9.400 24,200 227,036 9.3817 9.114 9.114 9.134 9.114 9.134 24,906 9.1158 -0.21%
2020-06-17 0 9.400 9.400 9.450 9.190 9.480 64,425 601,994 9.3441 9.134 9.134 9.182 8.930 9.211 66,304 9.0793 1.08%
2020-06-16 0 9.300 9.300 9.450 9.210 9.210 1,670 15,387 9.2138 9.036 9.036 9.182 8.949 8.949 1,719 8.9527 0.43%
2020-06-15 0 9.260 9.160 9.560 9.170 9.170 4,000 36,680 9.1700 8.998 8.900 9.289 8.910 8.910 4,117 8.9101 -0.75%
2020-06-12 0 9.330 9.110 9.430 9.110 9.410 35,000 325,820 9.3091 9.066 8.852 9.163 8.852 9.143 36,021 9.0453 1.30%
2020-06-11 0 9.210 9.210 9.410 9.200 9.410 6,200 58,116 9.3735 8.949 8.949 9.143 8.939 9.143 6,381 9.1079 -2.44%
2020-06-10 0 9.440 9.440 9.560 9.440 9.450 9,000 85,020 9.4467 9.172 9.172 9.289 9.172 9.182 9,262 9.1790 -0.11%
2020-06-09 0 9.450 9.450 9.550 9.410 9.600 55,600 526,818 9.4751 9.182 9.182 9.279 9.143 9.328 57,222 9.2066 0.00%
2020-06-08 0 9.450 9.390 9.450 9.360 9.500 69,500 654,130 9.4119 9.182 9.124 9.182 9.095 9.231 71,527 9.1452 -0.42%
2020-06-05 0 9.490 9.320 9.500 9.110 9.490 46,500 432,555 9.3023 9.221 9.056 9.231 8.852 9.221 47,856 9.0386 3.26%
2020-06-04 0 9.190 9.030 9.190 9.190 9.190 5,000 45,950 9.1900 8.930 8.774 8.930 8.930 8.930 5,146 8.9296 0.00%
2020-06-03 0 9.190 9.070 9.190 9.060 9.190 50,231 455,974 9.0775 8.930 8.813 8.930 8.803 8.930 51,696 8.8203 1.32%
2020-06-02 0 9.070 9.060 9.200 9.070 9.260 52,000 473,190 9.0998 8.813 8.803 8.939 8.813 8.998 53,517 8.8419 0.55%
2020-06-01 0 9.020 9.020 9.100 8.740 9.100 53,500 480,750 8.9860 8.764 8.764 8.842 8.492 8.842 55,060 8.7313 1.35%
2020-05-29 0 8.900 8.900 9.080 8.900 9.200 53,693 480,296 8.9452 8.648 8.648 8.823 8.648 8.939 55,259 8.6917 -1.11%
2020-05-28 0 9.000 9.000 9.150 8.840 9.200 158,200 1,420,700 8.9804 8.745 8.745 8.891 8.589 8.939 162,814 8.7259 -0.44%
2020-05-27 0 9.040 9.010 9.110 8.880 9.110 49,700 446,183 8.9775 8.784 8.755 8.852 8.628 8.852 51,150 8.7231 -0.77%
2020-05-26 0 9.110 9.100 9.300 9.000 9.310 13,000 119,740 9.2108 8.852 8.842 9.036 8.745 9.046 13,379 8.9497 1.79%
2020-05-25 0 8.950 8.950 9.130 8.920 9.080 82,886 744,288 8.9797 8.696 8.696 8.871 8.667 8.823 85,303 8.7252 -3.24%
2020-05-22 0 9.250 9.240 9.250 9.250 9.550 124,000 1,160,250 9.3569 8.988 8.978 8.988 8.988 9.279 127,617 9.0917 -3.95%
2020-05-21 0 9.630 9.600 9.650 9.600 9.650 16,000 153,860 9.6163 9.357 9.328 9.377 9.328 9.377 16,467 9.3437 -1.03%
2020-05-20 0 9.730 9.590 9.730 9.530 9.830 57,600 556,376 9.6593 9.454 9.318 9.454 9.260 9.551 59,280 9.3856 0.83%
2020-05-19 0 10.06 10.06 10.20 10.00 10.36 289,693 2,936,322 10.136 9.377 9.377 9.507 9.321 9.656 310,809 9.4473 0.80%
2020-05-18 0 9.980 9.980 10.00 9.970 10.22 129,000 1,291,440 10.011 9.302 9.302 9.321 9.293 9.526 138,403 9.3310 -0.80%
2020-05-15 0 10.06 9.990 10.06 9.980 10.10 157,000 1,570,680 10.004 9.377 9.311 9.377 9.302 9.414 168,444 9.3246 0.40%
2020-05-14 0 10.02 10.02 10.60 10.00 10.78 225,400 2,272,556 10.082 9.339 9.339 9.880 9.321 10.05 241,830 9.3973 -2.72%
2020-05-13 0 10.30 10.20 10.30 10.28 10.30 10,000 102,960 10.296 9.600 9.507 9.600 9.582 9.600 10,729 9.5965 0.98%
2020-05-12 0 10.20 10.20 10.30 10.20 10.30 46,000 473,200 10.287 9.507 9.507 9.600 9.507 9.600 49,353 9.5881 -0.97%
2020-05-11 0 10.30 10.28 10.30 10.20 10.36 121,000 1,247,080 10.306 9.600 9.582 9.600 9.507 9.656 129,820 9.6062 0.59%
2020-05-08 0 10.24 10.18 10.24 10.16 10.24 146,000 1,487,900 10.191 9.544 9.488 9.544 9.470 9.544 156,642 9.4987 0.79%
2020-05-07 0 10.16 10.10 10.16 10.18 10.18 8,000 81,440 10.180 9.470 9.414 9.470 9.488 9.488 8,583 9.4884 -0.20%
2020-05-06 0 10.18 10.16 10.18 10.16 10.26 50,000 509,020 10.180 9.488 9.470 9.488 9.470 9.563 53,645 9.4887 0.20%
2020-05-05 0 10.16 10.06 10.16 10.02 10.20 13,200 133,100 10.083 9.470 9.377 9.470 9.339 9.507 14,162 9.3983 -0.59%
2020-05-04 0 10.22 10.02 10.22 10.22 10.22 3,000 30,660 10.220 9.526 9.339 9.526 9.526 9.526 3,219 9.5257 0.00%
2020-04-29 0 10.22 10.20 10.22 10.20 10.30 87,500 893,830 10.215 9.526 9.507 9.526 9.507 9.600 93,878 9.5212 0.00%
2020-04-28 0 10.22 10.20 10.26 10.18 10.30 63,000 645,860 10.252 9.526 9.507 9.563 9.488 9.600 67,592 9.5552 0.59%
2020-04-27 0 10.16 10.14 10.16 10.10 10.22 113,000 1,147,960 10.159 9.470 9.451 9.470 9.414 9.526 121,237 9.4687 -0.39%
2020-04-24 0 10.20 10.10 10.20 10.10 10.30 75,457 769,661 10.200 9.507 9.414 9.507 9.414 9.600 80,957 9.5070 0.00%
2020-04-23 0 10.20 10.10 10.20 10.10 10.20 11,000 111,700 10.155 9.507 9.414 9.507 9.414 9.507 11,802 9.4646 1.19%
2020-04-22 0 10.08 10.08 10.16 10.02 10.20 40,500 409,780 10.118 9.395 9.395 9.470 9.339 9.507 43,452 9.4306 -0.40%
2020-04-21 0 10.12 10.14 10.30 10.10 10.30 22,000 225,380 10.245 9.432 9.451 9.600 9.414 9.600 23,604 9.5485 -2.50%
2020-04-20 0 10.38 10.32 10.38 10.00 10.40 30,000 309,920 10.331 9.675 9.619 9.675 9.321 9.693 32,187 9.6288 -0.19%
2020-04-17 0 10.40 10.40 10.46 10.40 10.52 101,000 1,059,760 10.493 9.693 9.693 9.749 9.693 9.805 108,362 9.7798 -0.19%
2020-04-16 0 10.42 10.24 10.44 10.42 10.42 10,000 104,200 10.420 9.712 9.544 9.731 9.712 9.712 10,729 9.7121 -0.19%
2020-04-15 0 10.44 10.34 10.44 10.26 10.48 6,000 62,060 10.343 9.731 9.638 9.731 9.563 9.768 6,437 9.6406 -0.19%
2020-04-14 0 10.46 10.44 10.50 10.46 10.50 102,000 1,070,040 10.491 9.749 9.731 9.787 9.749 9.787 109,435 9.7779 0.19%
2020-04-09 0 10.44 10.44 10.48 10.36 10.50 206,000 2,146,740 10.421 9.731 9.731 9.768 9.656 9.787 221,016 9.7131 0.58%
2020-04-08 0 10.38 10.28 10.38 - - 0 0 - 9.675 9.582 9.675 - - 0 - -0.19%
2020-04-07 0 10.40 10.40 10.44 10.20 10.50 157,093 1,632,154 10.390 9.693 9.693 9.731 9.507 9.787 168,544 9.6839 2.16%
2020-04-06 0 10.18 10.18 10.30 10.16 10.32 12,000 123,520 10.293 9.488 9.488 9.600 9.470 9.619 12,875 9.5940 -1.17%
2020-04-03 0 10.30 10.24 10.30 10.30 10.32 5,000 51,560 10.312 9.600 9.544 9.600 9.600 9.619 5,364 9.6114 -0.96%
2020-04-02 0 10.40 10.04 10.40 - - 0 0 - 9.693 9.358 9.693 - - 0 - -0.95%
2020-04-01 0 10.50 10.10 10.50 10.04 10.50 9,000 91,280 10.142 9.787 9.414 9.787 9.358 9.787 9,656 9.4532 0.00%
2020-03-31 0 10.50 10.08 10.50 10.50 10.54 22,000 231,740 10.534 9.787 9.395 9.787 9.787 9.824 23,604 9.8180 -0.38%
2020-03-30 0 10.54 10.08 10.54 10.54 10.56 10,000 105,560 10.556 9.824 9.395 9.824 9.824 9.843 10,729 9.8388 0.00%
2020-03-27 0 10.54 10.42 10.54 10.42 10.60 94,000 988,100 10.512 9.824 9.712 9.824 9.712 9.880 100,852 9.7975 0.38%
2020-03-26 0 10.50 10.10 10.50 10.50 10.84 20,000 210,340 10.517 9.787 9.414 9.787 9.787 10.10 21,458 9.8025 -0.38%
2020-03-25 0 10.54 10.14 10.54 10.48 10.54 11,000 115,440 10.495 9.824 9.451 9.824 9.768 9.824 11,802 9.7815 4.77%
2020-03-24 0 10.06 10.00 10.24 10.00 10.18 22,000 221,040 10.047 9.377 9.321 9.544 9.321 9.488 23,604 9.3647 0.60%
2020-03-23 0 10.00 10.00 10.32 9.900 10.38 53,000 536,860 10.129 9.321 9.321 9.619 9.227 9.675 56,863 9.4412 -4.21%
2020-03-20 0 10.44 10.44 10.54 10.16 10.74 56,000 587,300 10.488 9.731 9.731 9.824 9.470 10.01 60,082 9.7750 1.36%
2020-03-19 0 10.30 10.14 10.30 10.00 10.80 87,000 900,060 10.346 9.600 9.451 9.600 9.321 10.07 93,342 9.6426 -6.19%
2020-03-18 0 10.98 10.10 10.98 10.50 11.12 27,764 303,998 10.949 10.23 9.414 10.23 9.787 10.36 29,788 10.205 -0.90%
2020-03-17 0 11.08 10.96 11.10 10.96 11.56 90,000 997,620 11.085 10.33 10.22 10.35 10.22 10.77 96,560 10.332 -0.18%
2020-03-16 0 11.10 10.58 11.08 10.70 11.28 47,500 518,580 10.917 10.35 9.861 10.33 9.973 10.51 50,962 10.176 2.78%
2020-03-13 0 10.80 10.50 10.80 9.970 10.80 72,900 770,740 10.573 10.07 9.787 10.07 9.293 10.07 78,214 9.8543 -1.10%
2020-03-12 0 10.92 11.00 11.50 10.92 11.34 141,000 1,551,980 11.007 10.18 10.25 10.72 10.18 10.57 151,278 10.259 -6.02%
2020-03-11 0 11.62 11.50 11.62 11.42 11.70 40,000 463,920 11.598 10.83 10.72 10.83 10.64 10.91 42,916 10.810 -1.19%
2020-03-10 0 11.76 11.70 11.74 11.70 11.78 22,000 258,500 11.750 10.96 10.91 10.94 10.91 10.98 23,604 10.952 0.00%
2020-03-09 0 11.76 11.48 11.96 11.46 11.80 43,000 500,160 11.632 10.96 10.70 11.15 10.68 11.00 46,134 10.841 -2.16%
2020-03-06 0 12.02 11.90 12.02 11.90 12.04 10,000 119,600 11.960 11.20 11.09 11.20 11.09 11.22 10,729 11.147 1.01%
2020-03-05 0 11.90 11.90 12.00 11.90 12.00 144,000 1,722,520 11.962 11.09 11.09 11.18 11.09 11.18 154,496 11.149 0.51%
2020-03-04 0 11.84 11.84 11.92 11.82 11.98 93,600 1,111,392 11.874 11.04 11.04 11.11 11.02 11.17 100,423 11.067 -1.17%
2020-03-03 0 11.98 11.90 11.98 11.82 12.00 26,000 308,700 11.873 11.17 11.09 11.17 11.02 11.18 27,895 11.066 1.53%
2020-03-02 0 11.80 11.80 11.98 11.80 12.00 17,000 203,283 11.958 11.00 11.00 11.17 11.00 11.18 18,239 11.145 -0.34%
2020-02-28 0 11.84 11.78 11.84 11.78 11.90 162,150 1,916,135 11.817 11.04 10.98 11.04 10.98 11.09 173,969 11.014 -1.33%
2020-02-27 0 12.00 11.76 12.00 11.76 12.04 120,000 1,425,080 11.876 11.18 10.96 11.18 10.96 11.22 128,747 11.069 -0.17%
2020-02-26 0 12.02 11.96 12.02 11.88 12.08 36,000 430,260 11.952 11.20 11.15 11.20 11.07 11.26 38,624 11.140 -0.99%
2020-02-25 0 12.14 12.08 12.14 12.00 12.16 16,000 192,980 12.061 11.32 11.26 11.32 11.18 11.33 17,166 11.242 0.50%
2020-02-24 0 12.08 12.02 12.08 12.02 12.10 8,000 96,440 12.055 11.26 11.20 11.26 11.20 11.28 8,583 11.236 -0.17%
2020-02-21 0 12.10 12.08 12.16 12.08 12.20 27,000 326,420 12.090 11.28 11.26 11.33 11.26 11.37 28,968 11.268 -0.49%
2020-02-20 0 12.16 12.06 12.16 12.08 12.16 17,000 205,640 12.096 11.33 11.24 11.33 11.26 11.33 18,239 11.275 0.66%
2020-02-19 0 12.08 12.06 12.12 12.08 12.30 63,472 768,382 12.106 11.26 11.24 11.30 11.26 11.46 68,099 11.283 -0.82%
2020-02-18 0 12.18 12.06 12.18 12.18 12.20 20,000 243,980 12.199 11.35 11.24 11.35 11.35 11.37 21,458 11.370 -0.81%
2020-02-17 0 12.28 12.26 12.34 12.28 12.58 66,000 812,240 12.307 11.45 11.43 11.50 11.45 11.73 70,811 11.471 0.00%
2020-02-14 0 12.28 12.26 12.28 12.28 12.32 37,400 459,856 12.296 11.45 11.43 11.45 11.45 11.48 40,126 11.460 -0.16%
2020-02-13 0 12.30 12.26 12.30 12.20 12.40 49,000 602,260 12.291 11.46 11.43 11.46 11.37 11.56 52,572 11.456 0.00%
2020-02-12 0 12.30 12.28 12.40 12.30 12.32 65,500 806,870 12.319 11.46 11.45 11.56 11.46 11.48 70,274 11.482 -0.32%
2020-02-11 0 12.34 12.32 12.40 12.34 12.38 7,000 86,540 12.363 11.50 11.48 11.56 11.50 11.54 7,510 11.523 0.00%
2020-02-10 0 12.34 12.34 12.48 12.34 12.50 13,000 160,960 12.382 11.50 11.50 11.63 11.50 11.65 13,948 11.540 -0.32%
2020-02-07 0 12.38 12.38 12.52 12.38 12.56 11,000 136,780 12.435 11.54 11.54 11.67 11.54 11.71 11,802 11.590 -0.16%
2020-02-06 0 12.40 12.38 12.42 12.40 12.70 46,000 577,700 12.559 11.56 11.54 11.58 11.56 11.84 49,353 11.705 0.65%
2020-02-05 0 12.32 12.30 12.40 12.32 12.42 17,693 218,750 12.364 11.48 11.46 11.56 11.48 11.58 18,983 11.524 0.16%
2020-02-04 0 12.30 12.28 12.50 12.30 12.46 21,000 259,700 12.367 11.46 11.45 11.65 11.46 11.61 22,531 11.526 -0.16%
2020-02-03 0 12.32 12.30 12.50 12.20 12.86 51,572 636,752 12.347 11.48 11.46 11.65 11.37 11.99 55,331 11.508 -0.48%
2020-01-31 0 12.38 12.36 12.48 12.38 12.52 9,000 111,620 12.402 11.54 11.52 11.63 11.54 11.67 9,656 11.560 0.65%
2020-01-30 0 12.30 12.30 12.46 12.28 12.66 37,000 459,040 12.406 11.46 11.46 11.61 11.45 11.80 39,697 11.564 -3.00%
2020-01-29 0 12.68 12.66 12.68 12.68 12.92 67,500 864,190 12.803 11.82 11.80 11.82 11.82 12.04 72,420 11.933 -2.46%
2020-01-24 0 13.00 12.68 13.00 12.70 13.10 98,000 1,265,320 12.911 12.12 11.82 12.12 11.84 12.21 105,143 12.034 0.00%
2020-01-23 0 13.00 12.94 13.00 12.96 13.02 24,000 311,860 12.994 12.12 12.06 12.12 12.08 12.14 25,749 12.111 0.00%
2020-01-22 0 13.00 13.00 13.20 12.90 13.18 114,000 1,478,760 12.972 12.12 12.12 12.30 12.02 12.28 122,310 12.090 -0.61%
2020-01-21 0 13.08 12.90 13.08 12.88 13.08 19,000 247,200 13.011 12.19 12.02 12.19 12.00 12.19 20,385 12.127 -0.61%
2020-01-20 0 13.16 13.14 13.18 13.14 13.18 44,000 579,520 13.171 12.27 12.25 12.28 12.25 12.28 47,207 12.276 -0.15%
2020-01-17 0 13.18 13.18 13.22 13.18 13.22 71,600 945,400 13.204 12.28 12.28 12.32 12.28 12.32 76,819 12.307 -0.30%
2020-01-16 0 13.22 13.18 13.22 13.18 13.22 44,642 589,262 13.200 12.32 12.28 12.32 12.28 12.32 47,896 12.303 -0.60%
2020-01-15 0 13.30 13.26 13.30 - - 0 0 - 12.40 12.36 12.40 - - 0 - -0.30%
2020-01-14 0 13.34 13.20 13.34 13.16 13.34 62,000 819,260 13.214 12.43 12.30 12.43 12.27 12.43 66,519 12.316 1.52%
2020-01-13 0 13.14 13.14 13.20 13.14 13.20 37,500 493,900 13.171 12.25 12.25 12.30 12.25 12.30 40,233 12.276 -0.61%
2020-01-10 0 13.22 13.18 13.22 13.20 13.22 14,000 184,880 13.206 12.32 12.28 12.32 12.30 12.32 15,020 12.309 0.15%
2020-01-09 0 13.20 13.18 13.24 13.20 13.24 18,000 237,840 13.213 12.30 12.28 12.34 12.30 12.34 19,312 12.316 -0.45%
2020-01-08 0 13.26 13.08 13.28 13.10 13.30 31,000 409,660 13.215 12.36 12.19 12.38 12.21 12.40 33,260 12.317 0.45%
2020-01-07 0 13.20 13.12 13.20 13.06 13.20 11,539 151,317 13.114 12.30 12.23 12.30 12.17 12.30 12,380 12.223 0.30%
2020-01-06 0 13.16 13.16 13.26 13.16 13.26 38,500 507,300 13.177 12.27 12.27 12.36 12.27 12.36 41,306 12.281 -0.90%
2020-01-03 0 13.28 13.22 13.28 13.28 13.30 6,000 79,780 13.297 12.38 12.32 12.38 12.38 12.40 6,437 12.393 0.00%
2020-01-02 0 13.28 13.22 13.30 13.20 13.30 23,200 306,720 13.221 12.38 12.32 12.40 12.30 12.40 24,891 12.322 0.00%
2019-12-31 0 13.28 13.26 13.28 13.04 13.28 27,308 360,593 13.205 12.38 12.36 12.38 12.15 12.38 29,299 12.308 1.22%
2019-12-30 0 13.12 13.12 13.16 13.08 13.18 104,539 1,373,757 13.141 12.23 12.23 12.27 12.19 12.28 112,159 12.248 -0.91%
2019-12-27 0 13.24 13.22 13.26 13.24 13.28 47,000 623,540 13.267 12.34 12.32 12.36 12.34 12.38 50,426 12.365 0.00%
2019-12-24 0 13.24 13.16 13.24 13.12 13.26 21,000 276,260 13.155 12.34 12.27 12.34 12.23 12.36 22,531 12.261 0.61%
2019-12-23 0 13.16 13.16 13.22 13.16 13.24 27,000 356,420 13.201 12.27 12.27 12.32 12.27 12.34 28,968 12.304 -0.60%
2019-12-20 0 13.24 13.24 13.32 13.18 13.40 100,340 1,333,921 13.294 12.34 12.34 12.42 12.28 12.49 107,654 12.391 -0.30%
2019-12-19 0 13.28 13.20 13.34 13.16 13.30 17,900 236,288 13.200 12.38 12.30 12.43 12.27 12.40 19,205 12.304 0.00%
2019-12-18 0 13.28 13.20 13.32 13.18 13.32 11,000 145,620 13.238 12.38 12.30 12.42 12.28 12.42 11,802 12.339 0.00%
2019-12-17 0 13.28 13.24 13.28 13.14 13.32 59,000 782,140 13.257 12.38 12.34 12.38 12.25 12.42 63,301 12.356 0.30%
2019-12-16 0 13.24 13.12 13.24 13.16 13.46 51,000 675,560 13.246 12.34 12.23 12.34 12.27 12.55 54,717 12.346 -1.63%
2019-12-13 0 13.46 13.26 13.46 13.26 13.58 171,000 2,290,820 13.397 12.55 12.36 12.55 12.36 12.66 183,465 12.486 0.45%
2019-12-12 0 13.40 13.28 13.40 13.30 13.42 31,000 414,500 13.371 12.49 12.38 12.49 12.40 12.51 33,260 12.463 0.30%
2019-12-11 0 13.36 13.22 13.36 13.14 13.36 27,000 358,180 13.266 12.45 12.32 12.45 12.25 12.45 28,968 12.365 0.15%
2019-12-10 0 13.34 13.12 13.36 12.96 13.40 84,408 1,109,367 13.143 12.43 12.23 12.45 12.08 12.49 90,561 12.250 0.60%
2019-12-09 0 13.26 13.10 13.26 - - 0 0 - 12.36 12.21 12.36 - - 0 - 0.00%
2019-12-06 0 13.26 13.08 13.26 13.06 13.26 19,000 249,960 13.156 12.36 12.19 12.36 12.17 12.36 20,385 12.262 0.00%
2019-12-05 0 13.26 13.04 13.26 - - 0 0 - 12.36 12.15 12.36 - - 0 - 0.00%
2019-12-04 0 13.26 13.06 13.26 13.06 13.30 45,000 590,240 13.116 12.36 12.17 12.36 12.17 12.40 48,280 12.225 0.00%
2019-12-03 0 13.26 13.08 13.28 13.26 13.26 5,000 66,300 13.260 12.36 12.19 12.38 12.36 12.36 5,364 12.359 0.15%
2019-12-02 0 13.24 13.06 13.26 - - 0 0 - 12.34 12.17 12.36 - - 0 - 0.00%
2019-11-29 0 13.24 13.10 13.24 13.12 13.24 14,000 184,580 13.184 12.34 12.21 12.34 12.23 12.34 15,020 12.289 0.61%
2019-11-28 0 13.16 13.16 13.30 12.82 13.30 63,000 826,220 13.115 12.27 12.27 12.40 11.95 12.40 67,592 12.224 -1.05%
2019-11-27 0 13.30 13.16 13.30 13.12 13.30 18,000 238,040 13.224 12.40 12.27 12.40 12.23 12.40 19,312 12.326 -0.75%
2019-11-26 0 13.40 13.12 13.40 13.16 13.40 26,033 343,732 13.204 12.49 12.23 12.49 12.27 12.49 27,931 12.307 0.00%
2019-11-25 0 13.40 13.20 13.50 13.20 13.40 10,000 133,320 13.332 12.49 12.30 12.58 12.30 12.49 10,729 12.426 1.67%
2019-11-22 0 13.18 13.18 13.30 13.16 13.46 39,000 516,240 13.237 12.28 12.28 12.40 12.27 12.55 41,843 12.338 -0.90%
2019-11-21 0 13.30 13.12 13.32 13.14 13.32 16,000 212,360 13.273 12.40 12.23 12.42 12.25 12.42 17,166 12.371 -0.15%
2019-11-20 0 13.32 13.20 13.48 - - 0 0 - 12.42 12.30 12.56 - - 0 - 0.00%
2019-11-19 0 13.32 13.24 13.50 13.20 13.50 39,000 518,620 13.298 12.42 12.34 12.58 12.30 12.58 41,843 12.394 0.30%
2019-11-18 0 13.28 13.08 13.28 - - 600 7,776 12.960 12.38 12.19 12.38 - - 644 12.080 -0.15%
2019-11-15 0 13.30 13.16 13.30 13.18 13.30 19,000 251,800 13.253 12.40 12.27 12.40 12.28 12.40 20,385 12.352 -0.75%
2019-11-14 0 13.40 13.30 13.40 - - 0 0 - 12.49 12.40 12.49 - - 0 - -0.59%
2019-11-13 0 13.48 13.20 13.48 - - 0 0 - 12.56 12.30 12.56 - - 0 - -0.30%
2019-11-12 0 13.52 13.22 13.52 13.20 13.52 80,000 1,062,900 13.286 12.60 12.32 12.60 12.30 12.60 85,831 12.384 0.15%
2019-11-11 0 13.50 13.28 13.50 13.28 13.50 50,000 666,520 13.330 12.58 12.38 12.58 12.38 12.58 53,645 12.425 -0.30%
2019-11-08 0 13.54 13.30 13.50 13.34 13.56 4,000 53,800 13.450 12.62 12.40 12.58 12.43 12.64 4,292 12.536 0.00%
2019-11-07 0 13.54 13.34 13.78 13.30 13.54 38,093 511,286 13.422 12.62 12.43 12.84 12.40 12.62 40,870 12.510 0.15%
2019-11-06 0 13.52 13.42 13.52 13.44 13.56 9,250 124,695 13.481 12.60 12.51 12.60 12.53 12.64 9,924 12.565 0.60%
2019-11-05 0 13.44 13.44 13.48 13.24 13.52 96,000 1,292,820 13.467 12.53 12.53 12.56 12.34 12.60 102,998 12.552 -0.44%
2019-11-04 0 13.50 13.30 13.50 13.46 13.50 25,000 336,880 13.475 12.58 12.40 12.58 12.55 12.58 26,822 12.560 0.15%
2019-11-01 0 13.48 13.30 13.48 - - 0 0 - 12.56 12.40 12.56 - - 0 - -0.15%
2019-10-31 0 13.50 13.18 13.34 13.06 13.50 18,000 239,960 13.331 12.58 12.28 12.43 12.17 12.58 19,312 12.425 0.15%
2019-10-30 0 13.48 13.14 13.50 13.14 13.50 12,000 160,680 13.390 12.56 12.25 12.58 12.25 12.58 12,875 12.480 -0.15%
2019-10-29 0 13.50 13.22 13.70 - - 0 0 - 12.58 12.32 12.77 - - 0 - 0.00%
2019-10-28 0 13.50 13.28 13.46 13.36 13.60 37,000 499,700 13.505 12.58 12.38 12.55 12.45 12.68 39,697 12.588 0.45%
2019-10-25 0 13.44 13.14 13.86 13.12 13.44 18,424 245,117 13.304 12.53 12.25 12.92 12.23 12.53 19,767 12.400 0.30%
2019-10-24 0 13.40 13.12 13.40 - - 0 0 - 12.49 12.23 12.49 - - 0 - 0.00%
2019-10-23 0 13.40 13.12 13.40 - - 0 0 - 12.49 12.23 12.49 - - 0 - 0.00%
2019-10-22 0 13.40 13.26 13.40 - - 0 0 - 12.49 12.36 12.49 - - 0 - 0.00%
2019-10-21 0 13.40 13.18 13.40 13.20 13.40 7,000 93,560 13.366 12.49 12.28 12.49 12.30 12.49 7,510 12.458 0.45%
2019-10-18 0 13.34 13.24 13.72 13.34 13.36 12,004 160,175 13.343 12.43 12.34 12.79 12.43 12.45 12,879 12.437 0.00%
2019-10-17 0 13.34 13.32 13.74 13.34 13.40 22,000 294,160 13.371 12.43 12.42 12.81 12.43 12.49 23,604 12.462 -0.45%
2019-10-16 0 13.40 13.38 13.76 - - 0 0 - 12.49 12.47 12.83 - - 0 - 0.00%
2019-10-15 0 13.40 13.40 13.60 13.40 13.80 12,000 164,040 13.670 12.49 12.49 12.68 12.49 12.86 12,875 12.741 -2.90%
2019-10-14 0 13.80 13.80 13.84 13.38 13.88 108,000 1,475,720 13.664 12.86 12.86 12.90 12.47 12.94 115,872 12.736 2.22%
2019-10-11 0 13.50 13.30 13.50 13.30 13.50 24,772 331,944 13.400 12.58 12.40 12.58 12.40 12.58 26,578 12.490 0.75%
2019-10-10 0 13.40 12.70 13.40 13.40 13.40 1,077 14,385 13.357 12.49 11.84 12.49 12.49 12.49 1,156 12.449 0.00%
2019-10-09 0 13.40 12.72 13.40 - - 0 0 - 12.49 11.86 12.49 - - 0 - 0.00%
2019-10-08 0 13.40 13.10 13.40 12.94 13.40 20,000 264,300 13.215 12.49 12.21 12.49 12.06 12.49 21,458 12.317 2.29%
2019-10-04 0 13.10 12.86 13.10 13.08 13.12 13,000 170,360 13.105 12.21 11.99 12.21 12.19 12.23 13,948 12.214 -1.21%
2019-10-03 0 13.26 13.20 13.26 13.02 13.26 10,000 131,420 13.142 12.36 12.30 12.36 12.14 12.36 10,729 12.249 -0.15%
2019-10-02 0 13.28 12.90 13.28 - - 0 0 - 12.38 12.02 12.38 - - 0 - 0.00%
2019-09-30 0 13.28 12.98 13.28 12.92 13.30 29,000 378,820 13.063 12.38 12.10 12.38 12.04 12.40 31,114 12.175 -0.30%
2019-09-27 0 13.32 13.20 13.34 13.12 13.34 12,000 158,760 13.230 12.42 12.30 12.43 12.23 12.43 12,875 12.331 -0.15%
2019-09-26 0 13.34 13.18 13.34 13.20 13.34 6,000 79,340 13.223 12.43 12.28 12.43 12.30 12.43 6,437 12.325 0.08%
2019-09-25 0 13.50 13.30 13.50 13.30 13.50 19,000 254,200 13.379 12.42 12.24 12.42 12.24 12.42 20,645 12.313 -0.59%
2019-09-24 0 13.58 13.50 13.58 13.52 13.64 31,000 421,080 13.583 12.50 12.42 12.50 12.44 12.55 33,684 12.501 -0.15%
2019-09-23 0 13.60 13.20 13.80 - - 0 0 - 12.52 12.15 12.70 - - 0 - 0.00%
2019-09-20 0 13.60 13.40 13.60 13.38 13.66 15,000 202,620 13.508 12.52 12.33 12.52 12.31 12.57 16,299 12.432 0.59%
2019-09-19 0 13.52 13.42 13.52 13.22 13.52 19,574 262,176 13.394 12.44 12.35 12.44 12.17 12.44 21,269 12.327 -0.59%
2019-09-18 0 13.60 13.60 13.72 13.44 13.88 57,000 779,820 13.681 12.52 12.52 12.63 12.37 12.77 61,935 12.591 0.89%
2019-09-17 0 13.48 13.40 13.50 13.40 13.50 23,574 317,891 13.485 12.41 12.33 12.42 12.33 12.42 25,615 12.410 -1.03%
2019-09-16 0 13.62 13.52 13.64 13.46 13.66 20,200 273,500 13.540 12.53 12.44 12.55 12.39 12.57 21,949 12.461 0.00%
2019-09-13 0 13.62 13.48 13.62 13.40 13.66 42,000 567,700 13.517 12.53 12.41 12.53 12.33 12.57 45,636 12.440 1.19%
2019-09-12 0 13.46 13.36 13.46 13.32 13.50 26,154 351,135 13.426 12.39 12.30 12.39 12.26 12.42 28,418 12.356 0.30%
2019-09-11 0 13.42 13.34 13.42 13.20 13.50 96,998 1,295,613 13.357 12.35 12.28 12.35 12.15 12.42 105,396 12.293 1.21%
2019-09-10 0 13.26 13.04 13.26 13.10 13.28 9,999 131,136 13.115 12.20 12.00 12.20 12.06 12.22 10,865 12.070 -0.75%
2019-09-09 0 13.36 13.14 13.36 13.28 13.38 5,000 66,500 13.300 12.30 12.09 12.30 12.22 12.31 5,433 12.240 0.60%
2019-09-06 0 13.28 13.10 13.28 13.10 13.28 17,096 225,333 13.180 12.22 12.06 12.22 12.06 12.22 18,576 12.130 -0.15%
2019-09-05 0 13.30 13.28 13.30 13.30 13.38 16,548 220,427 13.320 12.24 12.22 12.24 12.24 12.31 17,981 12.259 0.00%
2019-09-04 0 13.30 13.12 13.30 12.90 13.36 121,000 1,600,380 13.226 12.24 12.07 12.24 11.87 12.30 131,476 12.172 2.47%
2019-09-03 0 12.98 12.90 13.00 - - 346 4,359 12.598 11.95 11.87 11.96 - - 376 11.594 0.00%
2019-09-02 0 12.98 12.98 13.08 12.98 13.20 56,000 736,920 13.159 11.95 11.95 12.04 11.95 12.15 60,848 12.111 -1.52%
2019-08-30 0 13.18 13.02 13.18 13.14 13.26 88,000 1,161,440 13.198 12.13 11.98 12.13 12.09 12.20 95,619 12.147 0.61%
2019-08-29 0 13.10 13.10 13.30 13.10 13.36 40,318 528,405 13.106 12.06 12.06 12.24 12.06 12.30 43,809 12.062 -0.46%
2019-08-28 0 13.16 13.12 13.16 13.00 13.18 94,000 1,231,780 13.104 12.11 12.07 12.11 11.96 12.13 102,138 12.060 1.08%
2019-08-27 0 13.02 12.70 13.02 13.00 13.18 16,000 208,860 13.054 11.98 11.69 11.98 11.96 12.13 17,385 12.014 0.15%
2019-08-26 0 13.00 12.84 13.00 12.60 13.00 45,000 573,340 12.741 11.96 11.82 11.96 11.60 11.96 48,896 11.726 -1.07%
2019-08-23 0 13.14 13.08 13.16 13.00 13.30 102,500 1,342,650 13.099 12.09 12.04 12.11 11.96 12.24 111,374 12.055 -2.23%
2019-08-22 0 13.44 13.06 13.44 13.50 13.50 3,000 40,500 13.500 12.37 12.02 12.37 12.42 12.42 3,260 12.424 -0.44%
2019-08-21 0 13.50 13.06 13.50 13.40 13.50 11,000 147,960 13.451 12.42 12.02 12.42 12.33 12.42 11,952 12.379 0.90%
2019-08-20 0 13.38 13.10 13.38 13.02 13.42 77,000 1,027,860 13.349 12.31 12.06 12.31 11.98 12.35 83,666 12.285 0.15%
2019-08-19 0 13.36 13.20 13.54 13.00 13.36 40,000 522,940 13.074 12.30 12.15 12.46 11.96 12.30 43,463 12.032 2.14%
2019-08-16 0 13.08 12.94 13.08 12.92 13.08 88,000 1,144,440 13.005 12.04 11.91 12.04 11.89 12.04 95,619 11.969 0.15%
2019-08-15 0 13.06 12.88 13.06 12.70 13.06 16,400 211,852 12.918 12.02 11.85 12.02 11.69 12.02 17,820 11.889 0.15%
2019-08-14 0 13.04 12.86 13.10 12.82 13.06 29,000 375,140 12.936 12.00 11.84 12.06 11.80 12.02 31,511 11.905 0.46%
2019-08-13 0 12.98 12.90 13.00 12.76 13.00 18,000 232,600 12.922 11.95 11.87 11.96 11.74 11.96 19,558 11.893 -2.41%
2019-08-12 0 13.30 12.98 13.00 12.80 13.32 53,000 693,360 13.082 12.24 11.95 11.96 11.78 12.26 57,588 12.040 -0.75%
2019-08-09 0 13.40 13.10 13.40 13.10 13.40 14,000 185,180 13.227 12.33 12.06 12.33 12.06 12.33 15,212 12.173 0.90%
2019-08-08 0 13.28 13.02 13.28 13.02 13.30 37,308 491,370 13.171 12.22 11.98 12.22 11.98 12.24 40,538 12.121 -0.90%
2019-08-07 0 13.40 13.30 13.40 12.98 13.40 27,000 356,400 13.200 12.33 12.24 12.33 11.95 12.33 29,338 12.148 0.30%
2019-08-06 0 13.36 13.10 13.36 12.58 13.98 35,000 459,420 13.126 12.30 12.06 12.30 11.58 12.87 38,030 12.080 1.67%
2019-08-05 0 13.14 12.92 13.14 12.90 13.20 65,950 860,846 13.053 12.09 11.89 12.09 11.87 12.15 71,660 12.013 -2.52%
2019-08-02 0 13.48 13.32 13.48 13.38 13.58 7,000 93,960 13.423 12.41 12.26 12.41 12.31 12.50 7,606 12.353 -1.46%
2019-08-01 0 13.68 13.40 13.68 - - 0 0 - 12.59 12.33 12.59 - - 0 - 0.00%
2019-07-31 0 13.68 13.52 13.68 - - 1,000 13,600 13.600 12.59 12.44 12.59 - - 1,087 12.516 0.00%
2019-07-30 0 13.68 13.50 13.80 - - 0 0 - 12.59 12.42 12.70 - - 0 - 0.00%
2019-07-29 0 13.68 13.42 13.68 - - 0 0 - 12.59 12.35 12.59 - - 0 - -0.15%
2019-07-26 0 13.70 13.60 13.70 13.58 13.74 9,000 122,800 13.644 12.61 12.52 12.61 12.50 12.65 9,779 12.557 -0.29%
2019-07-25 0 13.74 13.60 13.74 13.70 13.74 6,200 84,944 13.701 12.65 12.52 12.65 12.61 12.65 6,737 12.609 -0.15%
2019-07-24 0 13.76 13.74 13.80 13.74 13.88 9,000 124,120 13.791 12.66 12.65 12.70 12.65 12.77 9,779 12.692 0.15%
2019-07-23 0 13.74 13.60 13.74 13.58 13.76 29,000 396,600 13.676 12.65 12.52 12.65 12.50 12.66 31,511 12.586 -1.01%
2019-07-22 0 13.88 13.52 13.86 13.60 13.90 4,200 57,944 13.796 12.77 12.44 12.76 12.52 12.79 4,564 12.697 -0.14%
2019-07-19 0 13.90 13.80 13.90 - - 0 0 - 12.79 12.70 12.79 - - 0 - 0.00%
2019-07-18 0 13.90 13.72 13.90 13.72 13.90 10,000 138,660 13.866 12.79 12.63 12.79 12.63 12.79 10,866 12.761 0.00%
2019-07-17 0 13.90 13.80 13.90 - - 0 0 - 12.79 12.70 12.79 - - 0 - -0.29%
2019-07-16 0 13.94 13.70 13.94 13.66 13.94 14,000 192,720 13.766 12.83 12.61 12.83 12.57 12.83 15,212 12.669 0.29%
2019-07-15 0 13.90 13.72 13.90 13.92 13.92 2,037 28,342 13.914 12.79 12.63 12.79 12.81 12.81 2,213 12.805 -0.43%
2019-07-12 0 13.96 13.86 13.96 13.80 13.98 11,000 152,700 13.882 12.85 12.76 12.85 12.70 12.87 11,952 12.776 1.01%
2019-07-11 0 13.82 13.72 13.82 13.70 13.82 10,887 150,069 13.784 12.72 12.63 12.72 12.61 12.72 11,830 12.686 -0.14%
2019-07-10 0 13.84 13.66 13.84 - - 0 0 - 12.74 12.57 12.74 - - 0 - -0.29%
2019-07-09 0 13.88 13.64 13.88 13.56 13.88 70,000 964,920 13.785 12.77 12.55 12.77 12.48 12.77 76,060 12.686 1.31%
2019-07-08 0 13.70 13.50 13.76 13.52 13.80 38,670 532,366 13.767 12.61 12.42 12.66 12.44 12.70 42,018 12.670 -0.58%
2019-07-05 0 13.78 13.58 13.78 13.52 13.78 18,000 245,900 13.661 12.68 12.50 12.68 12.44 12.68 19,558 12.573 0.00%
2019-07-04 0 13.78 13.62 13.78 13.62 13.80 50,236 684,990 13.635 12.68 12.53 12.68 12.53 12.70 54,585 12.549 0.73%
2019-07-03 0 13.68 13.46 13.70 13.56 13.72 36,000 492,680 13.686 12.59 12.39 12.61 12.48 12.63 39,117 12.595 1.18%
2019-07-02 0 13.52 13.42 13.56 13.24 13.56 105,834 1,411,039 13.333 12.44 12.35 12.48 12.19 12.48 114,997 12.270 1.50%
2019-06-28 0 13.32 13.28 13.34 13.22 13.46 33,000 439,640 13.322 12.26 12.22 12.28 12.17 12.39 35,857 12.261 0.60%
2019-06-27 0 13.24 13.24 13.32 13.18 13.40 102,000 1,358,020 13.314 12.19 12.19 12.26 12.13 12.33 110,831 12.253 0.46%
2019-06-26 0 13.18 13.18 13.30 13.16 13.42 107,000 1,416,680 13.240 12.13 12.13 12.24 12.11 12.35 116,263 12.185 -2.37%
2019-06-25 0 13.50 13.42 13.50 13.44 13.54 42,000 564,640 13.444 12.42 12.35 12.42 12.37 12.46 45,636 12.373 -0.30%
2019-06-24 0 13.54 13.40 13.56 13.22 13.60 170,500 2,284,990 13.402 12.46 12.33 12.48 12.17 12.52 185,261 12.334 4.15%
2019-06-21 0 13.00 12.98 13.02 13.00 13.74 38,000 509,200 13.400 11.96 11.95 11.98 11.96 12.65 41,290 12.332 -5.11%
2019-06-20 0 13.70 13.70 13.74 13.68 13.76 46,500 638,180 13.724 12.61 12.61 12.65 12.59 12.66 50,526 12.631 0.88%
2019-06-19 0 13.58 13.58 13.60 13.58 13.70 63,000 857,460 13.610 12.50 12.50 12.52 12.50 12.61 68,454 12.526 -0.29%
2019-06-18 0 13.62 13.52 13.62 13.62 13.72 5,000 68,280 13.656 12.53 12.44 12.53 12.53 12.63 5,433 12.568 -1.30%
2019-06-17 0 13.80 13.74 13.80 - - 0 0 - 12.70 12.65 12.70 - - 0 - 0.00%
2019-06-14 0 13.80 13.54 13.80 13.62 13.82 19,000 259,640 13.665 12.70 12.46 12.70 12.53 12.72 20,645 12.576 1.02%
2019-06-13 0 13.66 13.56 13.66 13.50 13.76 8,000 108,500 13.563 12.57 12.48 12.57 12.42 12.66 8,693 12.482 0.44%
2019-06-12 0 13.60 13.60 13.80 13.40 13.60 16,000 215,380 13.461 12.52 12.52 12.70 12.33 12.52 17,385 12.389 -0.73%
2019-06-11 0 13.70 13.60 13.70 13.60 13.72 71,000 971,380 13.681 12.61 12.52 12.61 12.52 12.63 77,147 12.591 0.15%
2019-06-10 0 13.68 13.58 13.68 13.58 13.74 93,990 1,284,163 13.663 12.59 12.50 12.59 12.50 12.65 102,127 12.574 0.15%
2019-06-06 0 13.66 13.54 13.66 13.60 13.72 15,400 210,176 13.648 12.57 12.46 12.57 12.52 12.63 16,733 12.560 0.29%
2019-06-05 0 13.62 13.50 13.64 - - 0 0 - 12.53 12.42 12.55 - - 0 - 0.00%
2019-06-04 0 13.62 13.50 13.62 13.50 13.64 6,000 81,580 13.597 12.53 12.42 12.53 12.42 12.55 6,519 12.513 0.15%
2019-06-03 0 13.60 13.48 13.60 13.50 13.60 8,000 108,440 13.555 12.52 12.41 12.52 12.42 12.52 8,693 12.475 -0.44%
2019-05-31 0 13.66 13.46 13.66 13.24 13.66 59,000 789,900 13.388 12.57 12.39 12.57 12.19 12.57 64,108 12.321 0.00%
2019-05-30 0 13.66 13.64 13.70 13.52 13.80 31,600 431,976 13.670 12.57 12.55 12.61 12.44 12.70 34,336 12.581 0.15%
2019-05-29 0 13.64 13.54 13.70 - - 5 69 13.800 12.55 12.46 12.61 - - 5 12.700 0.00%
2019-05-28 0 13.64 13.58 13.64 13.46 13.70 26,000 354,420 13.632 12.55 12.50 12.55 12.39 12.61 28,251 12.545 0.44%
2019-05-27 0 13.58 13.28 13.58 13.20 13.58 68,000 905,380 13.314 12.50 12.22 12.50 12.15 12.50 73,887 12.254 2.26%
2019-05-24 0 13.28 13.28 13.34 13.22 13.50 45,000 600,800 13.351 12.22 12.22 12.28 12.17 12.42 48,896 12.287 -1.78%
2019-05-23 0 13.52 13.52 13.60 13.50 13.80 52,500 716,500 13.648 12.44 12.44 12.52 12.42 12.70 57,045 12.560 -2.31%
2019-05-22 0 13.84 13.80 13.88 13.74 13.92 36,000 497,940 13.832 12.74 12.70 12.77 12.65 12.81 39,117 12.730 0.36%
2019-05-21 0 14.20 14.20 14.22 13.92 14.26 47,000 665,040 14.150 12.69 12.69 12.71 12.44 12.74 52,587 12.646 0.14%
2019-05-20 0 14.18 14.06 14.18 13.90 14.20 99,200 1,397,360 14.086 12.67 12.57 12.67 12.42 12.69 110,993 12.590 -0.14%
2019-05-17 0 14.20 14.06 14.20 14.02 14.26 64,000 909,440 14.210 12.69 12.57 12.69 12.53 12.74 71,608 12.700 -0.14%
2019-05-16 0 14.22 14.20 14.22 14.20 14.38 54,000 769,700 14.254 12.71 12.69 12.71 12.69 12.85 60,420 12.739 0.00%
2019-05-15 0 14.22 14.20 14.30 14.20 14.36 34,000 486,260 14.302 12.71 12.69 12.78 12.69 12.83 38,042 12.782 1.28%
2019-05-14 0 14.04 13.94 14.04 13.84 14.10 192,774 2,686,974 13.938 12.55 12.46 12.55 12.37 12.60 215,691 12.458 -1.96%
2019-05-10 0 14.32 14.18 14.32 13.80 14.40 179,000 2,502,620 13.981 12.80 12.67 12.80 12.33 12.87 200,280 12.496 0.14%
2019-05-09 0 14.30 14.20 14.30 14.20 14.40 110,500 1,579,990 14.299 12.78 12.69 12.78 12.69 12.87 123,636 12.779 -1.52%
2019-05-08 0 14.52 14.40 14.52 14.40 14.60 128,000 1,858,840 14.522 12.98 12.87 12.98 12.87 13.05 143,217 12.979 -0.41%
2019-05-07 0 14.58 14.50 14.58 14.50 14.70 76,000 1,105,740 14.549 13.03 12.96 13.03 12.96 13.14 85,035 13.003 -0.14%
2019-05-06 0 14.60 14.50 14.60 14.44 14.60 58,200 844,164 14.505 13.05 12.96 13.05 12.91 13.05 65,119 12.963 -1.35%
2019-05-03 0 14.80 14.74 14.80 14.68 14.88 61,450 906,603 14.754 13.23 13.17 13.23 13.12 13.30 68,755 13.186 0.14%
2019-05-02 0 14.78 14.66 14.78 14.60 14.78 48,000 705,720 14.703 13.21 13.10 13.21 13.05 13.21 53,706 13.140 0.00%
2019-04-30 0 14.78 14.64 14.78 14.58 14.84 83,000 1,218,480 14.680 13.21 13.08 13.21 13.03 13.26 92,867 13.121 0.00%
2019-04-29 0 14.78 14.70 14.78 14.76 14.78 9,400 138,740 14.760 13.21 13.14 13.21 13.19 13.21 10,517 13.191 0.00%
2019-04-26 0 14.78 14.66 14.78 14.64 14.78 93,000 1,366,020 14.688 13.21 13.10 13.21 13.08 13.21 104,056 13.128 0.14%
2019-04-25 0 14.76 14.66 14.76 14.66 14.78 14,000 205,780 14.699 13.19 13.10 13.19 13.10 13.21 15,664 13.137 -0.14%
2019-04-24 0 14.78 14.72 14.78 14.64 14.84 17,000 250,120 14.713 13.21 13.16 13.21 13.08 13.26 19,021 13.150 0.41%
2019-04-23 0 14.72 14.72 14.76 14.72 14.80 27,000 399,220 14.786 13.16 13.16 13.19 13.16 13.23 30,210 13.215 -0.41%
2019-04-18 0 14.78 14.64 14.78 14.64 14.80 25,000 368,340 14.734 13.21 13.08 13.21 13.08 13.23 27,972 13.168 0.00%
2019-04-17 0 14.78 14.76 14.78 14.74 14.90 54,000 798,080 14.779 13.21 13.19 13.21 13.17 13.32 60,420 13.209 -0.40%
2019-04-16 0 14.84 14.80 14.84 14.76 14.84 38,000 562,060 14.791 13.26 13.23 13.26 13.19 13.26 42,517 13.220 0.68%
2019-04-15 0 14.74 14.74 14.82 14.74 14.82 106,030 1,568,180 14.790 13.17 13.17 13.25 13.17 13.25 118,635 13.219 0.00%
2019-04-12 0 14.74 14.58 14.76 14.60 14.76 59,400 869,984 14.646 13.17 13.03 13.19 13.05 13.19 66,461 13.090 0.41%
2019-04-11 0 14.68 14.68 14.70 14.68 14.80 26,116 384,173 14.710 13.12 13.12 13.14 13.12 13.23 29,221 13.147 -0.54%
2019-04-10 0 14.76 14.64 14.76 14.62 14.80 79,000 1,158,460 14.664 13.19 13.08 13.19 13.07 13.23 88,392 13.106 0.00%
2019-04-09 0 14.76 14.70 14.76 14.66 14.80 39,150 575,727 14.706 13.19 13.14 13.19 13.10 13.23 43,804 13.143 0.00%
2019-04-08 0 14.76 14.74 14.76 14.60 14.80 20,139 295,592 14.678 13.19 13.17 13.19 13.05 13.23 22,533 13.118 0.96%
2019-04-04 0 14.62 14.60 14.62 14.54 14.68 78,000 1,141,460 14.634 13.07 13.05 13.07 13.00 13.12 87,273 13.079 0.97%
2019-04-03 0 14.48 14.48 14.54 14.46 14.68 88,700 1,287,732 14.518 12.94 12.94 13.00 12.92 13.12 99,245 12.975 0.28%
2019-04-02 0 14.44 14.42 14.50 14.36 14.50 22,000 318,320 14.469 12.91 12.89 12.96 12.83 12.96 24,615 12.932 -0.41%
2019-04-01 0 14.50 14.42 14.50 14.42 14.52 101,950 1,476,365 14.481 12.96 12.89 12.96 12.89 12.98 114,070 12.943 -0.14%
2019-03-29 0 14.52 14.46 14.52 14.46 14.54 59,000 855,540 14.501 12.98 12.92 12.98 12.92 13.00 66,014 12.960 -0.55%
2019-03-28 0 14.60 14.52 14.60 14.52 14.60 23,000 335,340 14.580 13.05 12.98 13.05 12.98 13.05 25,734 13.031 0.69%
2019-03-27 0 14.50 14.40 14.50 14.42 14.58 73,845 1,070,434 14.496 12.96 12.87 12.96 12.89 13.03 82,624 12.956 0.00%
2019-03-26 0 14.50 14.44 14.52 14.44 14.52 10,104 146,248 14.474 12.96 12.91 12.98 12.91 12.98 11,305 12.936 0.14%
2019-03-25 0 14.48 14.36 14.50 14.32 14.52 67,808 978,496 14.430 12.94 12.83 12.96 12.80 12.98 75,869 12.897 -0.41%
2019-03-22 0 14.54 14.38 14.58 14.40 14.58 20,000 290,880 14.544 13.00 12.85 13.03 12.87 13.03 22,378 12.999 0.83%
2019-03-21 0 14.42 14.40 14.48 14.36 14.56 44,000 634,140 14.412 12.89 12.87 12.94 12.83 13.01 49,231 12.881 -0.96%
2019-03-20 0 14.56 14.52 14.58 14.40 14.58 10,000 145,260 14.526 13.01 12.98 13.03 12.87 13.03 11,189 12.983 -0.41%
2019-03-19 0 14.62 14.60 14.70 14.46 14.68 139,000 2,025,260 14.570 13.07 13.05 13.14 12.92 13.12 155,524 13.022 1.11%
2019-03-18 0 14.46 14.46 14.50 14.34 14.50 70,000 1,012,640 14.466 12.92 12.92 12.96 12.82 12.96 78,322 12.929 0.28%
2019-03-15 0 14.42 14.32 14.44 14.32 14.42 6,000 86,120 14.353 12.89 12.80 12.91 12.80 12.89 6,713 12.828 0.70%
2019-03-14 0 14.32 14.32 14.44 14.32 14.46 49,210 709,040 14.408 12.80 12.80 12.91 12.80 12.92 55,060 12.878 -0.28%
2019-03-13 0 14.36 14.30 14.36 14.28 14.38 43,175 617,547 14.303 12.83 12.78 12.83 12.76 12.85 48,308 12.784 0.00%
2019-03-12 0 14.36 14.24 14.38 14.20 14.40 62,000 884,900 14.273 12.83 12.73 12.85 12.69 12.87 69,371 12.756 1.13%
2019-03-11 0 14.20 14.14 14.20 14.10 14.22 42,000 595,400 14.176 12.69 12.64 12.69 12.60 12.71 46,993 12.670 -0.42%
2019-03-08 0 14.26 14.26 14.34 14.24 14.30 38,000 542,240 14.269 12.74 12.74 12.82 12.73 12.78 42,517 12.753 -0.14%
2019-03-07 0 14.28 14.28 14.38 14.28 14.40 31,064 446,367 14.369 12.76 12.76 12.85 12.76 12.87 34,757 12.843 -1.11%
2019-03-06 0 14.44 14.40 14.44 14.40 14.62 61,393 887,079 14.449 12.91 12.87 12.91 12.87 13.07 68,691 12.914 -0.41%
2019-03-05 0 14.50 14.50 14.52 14.34 14.50 116,661 1,677,432 14.379 12.96 12.96 12.98 12.82 12.96 130,530 12.851 0.83%
2019-03-04 0 14.38 14.38 14.44 14.26 14.60 270,500 3,898,950 14.414 12.85 12.85 12.91 12.74 13.05 302,657 12.882 0.84%
2019-03-01 0 14.26 14.16 14.26 14.14 14.30 251,200 3,573,986 14.228 12.74 12.66 12.74 12.64 12.78 281,063 12.716 -0.28%
2019-02-28 0 14.30 14.30 14.38 14.26 14.38 194,000 2,781,260 14.336 12.78 12.78 12.85 12.74 12.85 217,063 12.813 0.70%
2019-02-27 0 14.20 14.20 14.24 14.20 14.46 111,024 1,583,864 14.266 12.69 12.69 12.73 12.69 12.92 124,223 12.750 -0.14%
2019-02-26 0 14.22 14.22 14.28 14.20 14.30 107,232 1,526,674 14.237 12.71 12.71 12.76 12.69 12.78 119,980 12.724 -0.56%
2019-02-25 0 14.30 14.30 14.36 14.22 14.42 213,500 3,062,450 14.344 12.78 12.78 12.83 12.71 12.89 238,881 12.820 0.28%
2019-02-22 0 14.26 14.22 14.30 14.24 14.42 104,500 1,492,580 14.283 12.74 12.71 12.78 12.73 12.89 116,923 12.765 -1.11%
2019-02-21 0 14.42 14.40 14.44 14.26 14.48 263,000 3,786,360 14.397 12.89 12.87 12.91 12.74 12.94 294,266 12.867 1.26%
2019-02-20 0 14.24 14.14 14.24 14.14 14.30 221,000 3,146,780 14.239 12.73 12.64 12.73 12.64 12.78 247,273 12.726 0.85%
2019-02-19 0 14.12 14.08 14.14 13.86 14.28 365,147 5,151,816 14.109 12.62 12.58 12.64 12.39 12.76 408,556 12.610 2.92%
2019-02-18 0 13.72 13.72 13.76 13.56 13.78 333,100 4,553,014 13.669 12.26 12.26 12.30 12.12 12.32 372,699 12.216 1.48%
2019-02-15 0 13.52 13.44 13.52 13.42 13.60 74,000 1,000,180 13.516 12.08 12.01 12.08 11.99 12.16 82,797 12.080 -0.29%
2019-02-14 0 13.56 13.48 13.56 13.44 13.66 143,000 1,931,600 13.508 12.12 12.05 12.12 12.01 12.21 160,000 12.073 -0.29%
2019-02-13 0 13.60 13.56 13.60 13.52 13.70 130,000 1,763,840 13.568 12.16 12.12 12.16 12.08 12.24 145,454 12.126 0.29%
2019-02-12 0 13.56 13.50 13.62 13.38 13.62 196,000 2,643,040 13.485 12.12 12.07 12.17 11.96 12.17 219,301 12.052 0.00%
2019-02-11 0 13.56 13.44 13.56 13.40 13.62 172,000 2,316,080 13.466 12.12 12.01 12.12 11.98 12.17 192,447 12.035 -0.44%
2019-02-08 0 13.62 13.50 13.62 13.56 13.62 19,000 258,020 13.580 12.17 12.07 12.17 12.12 12.17 21,259 12.137 0.29%
2019-02-04 0 13.58 13.44 13.58 13.42 13.60 59,500 803,890 13.511 12.14 12.01 12.14 11.99 12.16 66,573 12.075 -0.29%
2019-02-01 0 13.62 13.48 13.62 13.40 13.62 158,000 2,127,680 13.466 12.17 12.05 12.17 11.98 12.17 176,783 12.036 0.00%
2019-01-31 0 13.62 13.50 13.62 13.48 13.64 269,566 3,652,617 13.550 12.17 12.07 12.17 12.05 12.19 301,612 12.110 0.29%
2019-01-30 0 13.58 13.48 13.58 13.40 13.64 172,000 2,322,280 13.502 12.14 12.05 12.14 11.98 12.19 192,447 12.067 0.74%
2019-01-29 0 13.48 13.40 13.48 13.38 13.66 459,000 6,181,080 13.466 12.05 11.98 12.05 11.96 12.21 513,566 12.036 -2.74%
2019-01-28 0 13.86 13.78 13.86 13.68 13.92 75,000 1,032,780 13.770 12.39 12.32 12.39 12.23 12.44 83,916 12.307 0.58%
2019-01-25 0 13.78 13.72 13.80 13.60 13.84 253,000 3,472,400 13.725 12.32 12.26 12.33 12.16 12.37 283,077 12.267 0.58%
2019-01-24 0 13.70 13.68 13.70 13.46 13.78 175,000 2,392,880 13.674 12.24 12.23 12.24 12.03 12.32 195,804 12.221 0.44%
2019-01-23 0 13.64 13.50 13.70 13.38 13.64 45,000 605,380 13.453 12.19 12.07 12.24 11.96 12.19 50,350 12.024 0.59%
2019-01-22 0 13.56 13.42 13.56 13.36 13.68 116,000 1,563,100 13.475 12.12 11.99 12.12 11.94 12.23 129,790 12.043 -1.31%
2019-01-21 0 13.74 13.68 13.74 13.68 13.78 26,000 356,780 13.722 12.28 12.23 12.28 12.23 12.32 29,091 12.264 0.29%
2019-01-18 0 13.70 13.62 13.70 13.52 13.72 76,000 1,035,900 13.630 12.24 12.17 12.24 12.08 12.26 85,035 12.182 1.03%
2019-01-17 0 13.56 13.56 13.64 13.40 13.66 109,000 1,472,280 13.507 12.12 12.12 12.19 11.98 12.21 121,958 12.072 -0.44%
2019-01-16 0 13.62 13.52 13.62 13.50 13.66 68,000 924,800 13.600 12.17 12.08 12.17 12.07 12.21 76,084 12.155 0.44%
2019-01-15 0 13.56 13.50 13.58 13.24 13.58 55,000 739,660 13.448 12.12 12.07 12.14 11.83 12.14 61,538 12.019 0.59%
2019-01-14 0 13.48 13.30 13.50 13.24 13.48 12,900 171,690 13.309 12.05 11.89 12.07 11.83 12.05 14,434 11.895 0.00%
2019-01-11 0 13.48 13.34 13.50 13.28 13.50 46,000 613,920 13.346 12.05 11.92 12.07 11.87 12.07 51,468 11.928 1.05%
2019-01-10 0 13.34 13.24 13.36 13.22 13.36 35,000 464,340 13.267 11.92 11.83 11.94 11.82 11.94 39,161 11.857 -0.15%
2019-01-09 0 13.36 13.22 13.38 13.20 13.38 143,500 1,906,120 13.283 11.94 11.82 11.96 11.80 11.96 160,559 11.872 1.83%
2019-01-08 0 13.12 13.12 13.24 13.06 13.24 21,500 281,940 13.113 11.73 11.73 11.83 11.67 11.83 24,056 11.720 -0.46%
2019-01-07 0 13.18 13.18 13.22 13.18 13.22 40,000 527,980 13.200 11.78 11.78 11.82 11.78 11.82 44,755 11.797 -0.45%
2019-01-04 0 13.24 13.12 13.24 13.08 13.30 60,000 791,780 13.196 11.83 11.73 11.83 11.69 11.89 67,133 11.794 0.15%
2019-01-03 0 13.22 13.22 13.30 13.04 13.30 20,000 263,560 13.178 11.82 11.82 11.89 11.65 11.89 22,378 11.778 0.00%
2019-01-02 0 13.22 13.10 13.36 13.18 13.22 14,000 184,720 13.194 11.82 11.71 11.94 11.78 11.82 15,664 11.792 0.00%
2018-12-31 0 13.22 13.20 13.36 - - 0 0 - 11.82 11.80 11.94 - - 0 - 0.00%
2018-12-28 0 13.22 13.22 13.38 13.18 13.40 11,000 146,440 13.313 11.82 11.82 11.96 11.78 11.98 12,308 11.898 0.30%
2018-12-27 0 13.18 13.18 13.32 13.18 13.42 7,000 92,660 13.237 11.78 11.78 11.90 11.78 11.99 7,832 11.831 -0.15%
2018-12-24 0 13.20 13.06 13.30 13.00 13.20 53,000 693,740 13.089 11.80 11.67 11.89 11.62 11.80 59,301 11.699 1.38%
2018-12-21 0 13.02 13.00 13.30 13.00 13.32 75,000 986,140 13.149 11.64 11.62 11.89 11.62 11.90 83,916 11.752 -2.11%
2018-12-20 0 13.30 13.22 13.30 13.22 13.30 19,000 252,280 13.278 11.89 11.82 11.89 11.82 11.89 21,259 11.867 -0.15%
2018-12-19 0 13.32 13.30 13.40 13.30 13.48 11,000 147,580 13.416 11.90 11.89 11.98 11.89 12.05 12,308 11.991 -0.45%
2018-12-18 0 13.38 13.26 13.48 13.12 13.50 121,000 1,607,320 13.284 11.96 11.85 12.05 11.73 12.07 135,385 11.872 -0.89%
2018-12-17 0 13.50 13.38 13.50 13.38 13.54 28,000 376,100 13.432 12.07 11.96 12.07 11.96 12.10 31,329 12.005 0.00%
2018-12-14 0 13.50 13.38 13.50 13.38 13.50 27,000 362,480 13.425 12.07 11.96 12.07 11.96 12.07 30,210 11.999 0.00%
2018-12-13 0 13.50 13.40 13.50 13.36 13.54 30,000 403,900 13.463 12.07 11.98 12.07 11.94 12.10 33,566 12.033 1.35%
2018-12-12 0 13.32 13.32 13.44 13.30 13.56 52,000 693,120 13.329 11.90 11.90 12.01 11.89 12.12 58,182 11.913 1.06%
2018-12-11 0 13.18 13.18 13.20 13.14 13.38 54,000 715,060 13.242 11.78 11.78 11.80 11.74 11.96 60,420 11.835 -0.30%
2018-12-10 0 13.22 13.14 13.22 13.06 13.22 84,000 1,108,500 13.196 11.82 11.74 11.82 11.67 11.82 93,986 11.794 -1.49%
2018-12-07 0 13.42 13.40 13.48 13.38 13.50 10,000 134,280 13.428 11.99 11.98 12.05 11.96 12.07 11,189 12.001 0.30%
2018-12-06 0 13.38 13.22 13.38 13.02 13.40 155,047 2,052,651 13.239 11.96 11.82 11.96 11.64 11.98 173,479 11.832 -0.89%
2018-12-05 0 13.50 13.38 13.54 13.40 13.84 148,000 1,994,360 13.475 12.07 11.96 12.10 11.98 12.37 165,594 12.044 -0.30%
2018-12-04 0 13.54 13.54 13.58 13.42 13.70 201,000 2,714,940 13.507 12.10 12.10 12.14 11.99 12.24 224,895 12.072 0.00%
2018-12-03 0 13.54 13.48 13.62 13.48 13.94 341,036 4,646,483 13.625 12.10 12.05 12.17 12.05 12.46 381,579 12.177 0.00%
2018-11-30 0 13.54 13.70 13.88 13.50 13.88 50,000 681,880 13.638 12.10 12.24 12.41 12.07 12.41 55,944 12.189 -1.17%
2018-11-29 0 13.70 13.70 13.92 13.66 13.96 25,000 342,880 13.715 12.24 12.24 12.44 12.21 12.48 27,972 12.258 0.44%
2018-11-28 0 13.64 13.64 13.68 13.50 13.74 124,000 1,685,860 13.596 12.19 12.19 12.23 12.07 12.28 138,741 12.151 -0.44%
2018-11-27 0 13.70 13.68 13.98 13.70 13.70 14,000 191,800 13.700 12.24 12.23 12.49 12.24 12.24 15,664 12.244 -0.44%
2018-11-26 0 13.76 13.70 13.86 13.72 13.98 21,000 289,260 13.774 12.30 12.24 12.39 12.26 12.49 23,496 12.311 -0.29%
2018-11-23 0 13.80 13.72 13.88 13.80 13.86 4,000 55,380 13.845 12.33 12.26 12.41 12.33 12.39 4,476 12.374 0.44%
2018-11-22 0 13.74 13.74 13.84 13.60 13.82 26,025 355,876 13.674 12.28 12.28 12.37 12.16 12.35 29,119 12.221 -0.15%
2018-11-21 0 13.76 13.68 13.96 13.62 13.80 75,000 1,025,720 13.676 12.30 12.23 12.48 12.17 12.33 83,916 12.223 -1.71%
2018-11-20 0 14.00 13.90 14.00 13.92 14.00 7,000 97,800 13.971 12.51 12.42 12.51 12.44 12.51 7,832 12.487 0.14%
2018-11-19 0 13.98 13.96 14.02 13.86 14.02 26,000 362,160 13.929 12.49 12.48 12.53 12.39 12.53 29,091 12.449 0.72%
2018-11-16 0 13.88 13.82 13.88 13.82 13.92 26,500 367,650 13.874 12.41 12.35 12.41 12.35 12.44 29,650 12.400 -0.14%
2018-11-15 0 13.90 13.80 13.90 13.78 13.90 13,000 179,520 13.809 12.42 12.33 12.42 12.32 12.42 14,545 12.342 0.43%
2018-11-14 0 13.84 13.82 13.86 13.84 13.90 9,000 124,680 13.853 12.37 12.35 12.39 12.37 12.42 10,070 12.381 0.00%
2018-11-13 0 13.84 13.70 13.84 13.60 13.90 5,000 68,400 13.680 12.37 12.24 12.37 12.16 12.42 5,594 12.227 1.02%
2018-11-12 0 13.70 13.68 13.76 13.70 13.86 44,000 604,480 13.738 12.24 12.23 12.30 12.24 12.39 49,231 12.279 -1.15%
2018-11-09 0 13.86 13.62 13.86 - - 0 0 - 12.39 12.17 12.39 - - 0 - -0.43%
2018-11-08 0 13.92 13.78 13.92 13.78 13.92 69,000 955,000 13.841 12.44 12.32 12.44 12.32 12.44 77,203 12.370 0.14%
2018-11-07 0 13.90 13.78 13.90 13.56 13.94 68,000 933,280 13.725 12.42 12.32 12.42 12.12 12.46 76,084 12.266 2.66%
2018-11-06 0 13.54 13.46 13.56 13.26 13.58 25,539 342,213 13.400 12.10 12.03 12.12 11.85 12.14 28,575 11.976 0.30%
2018-11-05 0 13.50 13.30 13.52 13.22 13.50 20,000 267,340 13.367 12.07 11.89 12.08 11.82 12.07 22,378 11.947 -0.59%
2018-11-02 0 13.58 13.48 13.58 13.38 13.76 45,847 619,171 13.505 12.14 12.05 12.14 11.96 12.30 51,297 12.070 2.41%
2018-11-01 0 13.26 13.24 13.34 13.20 13.30 91,500 1,213,350 13.261 11.85 11.83 11.92 11.80 11.89 102,378 11.852 0.45%
2018-10-31 0 13.20 13.20 13.34 13.20 13.20 3,000 39,600 13.200 11.80 11.80 11.92 11.80 11.80 3,357 11.798 1.23%
2018-10-30 0 13.04 13.12 13.14 13.04 13.28 47,000 619,520 13.181 11.65 11.73 11.74 11.65 11.87 52,587 11.781 -1.21%
2018-10-29 0 13.20 13.20 13.22 13.04 13.26 47,001 618,273 13.154 11.80 11.80 11.82 11.65 11.85 52,588 11.757 0.15%
2018-10-26 0 13.18 13.14 13.22 13.12 13.22 110,600 1,457,344 13.177 11.78 11.74 11.82 11.73 11.82 123,748 11.777 -0.90%
2018-10-25 0 13.30 13.30 13.52 13.30 13.40 14,500 193,220 13.326 11.89 11.89 12.08 11.89 11.98 16,224 11.910 -1.92%
2018-10-24 0 13.56 13.34 13.56 13.42 13.56 8,900 119,674 13.447 12.12 11.92 12.12 11.99 12.12 9,958 12.018 0.00%
2018-10-23 0 13.56 13.40 13.56 13.50 13.58 13,000 175,720 13.517 12.12 11.98 12.12 12.07 12.14 14,545 12.081 -0.15%
2018-10-22 0 13.58 13.56 13.64 13.48 13.76 61,000 831,720 13.635 12.14 12.12 12.19 12.05 12.30 68,252 12.186 0.74%
2018-10-19 0 13.48 13.46 13.54 13.20 13.50 158,000 2,093,900 13.253 12.05 12.03 12.10 11.80 12.07 176,783 11.844 0.75%
2018-10-18 0 13.38 13.34 13.40 13.34 13.50 25,000 335,140 13.406 11.96 11.92 11.98 11.92 12.07 27,972 11.981 -0.45%
2018-10-16 0 13.44 13.42 13.48 13.44 13.50 33,585 452,190 13.464 12.01 11.99 12.05 12.01 12.07 37,578 12.033 -0.74%
2018-10-15 0 13.54 13.50 13.58 13.48 13.60 34,000 459,180 13.505 12.10 12.07 12.14 12.05 12.16 38,042 12.070 0.30%
2018-10-12 0 13.50 13.50 13.60 13.44 13.56 111,680 1,508,478 13.507 12.07 12.07 12.16 12.01 12.12 124,957 12.072 0.75%
2018-10-11 0 13.40 13.40 13.44 13.40 13.60 100,000 1,345,360 13.454 11.98 11.98 12.01 11.98 12.16 111,888 12.024 -3.04%
2018-10-10 0 13.82 13.82 13.88 13.82 13.84 6,360 87,966 13.831 12.35 12.35 12.41 12.35 12.37 7,116 12.362 -0.14%
2018-10-09 0 13.84 13.72 13.84 13.66 13.84 50,685 698,252 13.776 12.37 12.26 12.37 12.21 12.37 56,710 12.313 1.32%
2018-10-08 0 13.66 13.66 13.74 13.66 13.82 91,000 1,247,540 13.709 12.21 12.21 12.28 12.21 12.35 101,818 12.253 -1.16%
2018-10-05 0 13.82 13.82 13.96 13.80 14.00 114,000 1,582,080 13.878 12.35 12.35 12.48 12.33 12.51 127,552 12.403 -1.29%
2018-10-04 0 14.00 14.00 14.02 14.00 14.10 62,000 869,800 14.029 12.51 12.51 12.53 12.51 12.60 69,371 12.538 -0.57%
2018-10-03 0 14.08 14.08 14.18 14.00 14.12 47,000 659,940 14.041 12.58 12.58 12.67 12.51 12.62 52,587 12.549 0.00%
2018-10-02 0 14.08 14.06 14.08 14.04 14.26 80,000 1,125,900 14.074 12.58 12.57 12.58 12.55 12.74 89,510 12.578 -0.28%
2018-09-28 0 14.12 14.10 14.16 14.10 14.22 100,999 1,428,425 14.143 12.62 12.60 12.66 12.60 12.71 113,006 12.640 -0.14%
2018-09-27 0 14.14 14.12 14.20 14.10 14.26 27,712 393,158 14.187 12.64 12.62 12.69 12.60 12.74 31,006 12.680 0.00%
2018-09-26 0 14.14 14.12 14.20 14.00 14.26 131,000 1,852,420 14.141 12.64 12.62 12.69 12.51 12.74 146,573 12.638 1.00%
2018-09-24 0 14.00 13.98 14.00 13.96 14.08 685,000 9,637,060 14.069 12.51 12.49 12.51 12.48 12.58 766,433 12.574 0.21%
2018-09-21 0 14.14 13.98 14.00 13.96 14.42 3,286,996 46,747,442 14.222 12.49 12.34 12.36 12.33 12.73 3,722,510 12.558 -1.26%
2018-09-20 0 14.32 14.30 14.36 14.24 14.36 151,701 2,165,306 14.274 12.64 12.63 12.68 12.57 12.68 171,801 12.604 0.56%
2018-09-19 0 14.24 14.20 14.24 14.20 14.28 55,000 782,840 14.233 12.57 12.54 12.57 12.54 12.61 62,287 12.568 0.00%
2018-09-18 0 14.24 14.22 14.24 14.08 14.24 86,400 1,224,324 14.170 12.57 12.56 12.57 12.43 12.57 97,848 12.513 0.42%
2018-09-17 0 14.18 14.16 14.18 14.16 14.20 51,000 723,240 14.181 12.52 12.50 12.52 12.50 12.54 57,757 12.522 -0.28%
2018-09-14 0 14.22 14.22 14.26 14.20 14.26 58,000 825,520 14.233 12.56 12.56 12.59 12.54 12.59 65,685 12.568 -0.28%
2018-09-13 0 14.26 14.20 14.26 14.12 14.26 127,500 1,809,490 14.192 12.59 12.54 12.59 12.47 12.59 144,393 12.532 0.42%
2018-09-12 0 14.20 14.14 14.20 14.12 14.24 238,000 3,373,280 14.173 12.54 12.49 12.54 12.47 12.57 269,534 12.515 0.00%
2018-09-11 0 14.20 14.16 14.22 14.10 14.38 622,531 8,832,055 14.187 12.54 12.50 12.56 12.45 12.70 705,014 12.527 0.57%
2018-09-10 0 14.12 14.12 14.14 14.10 14.22 511,000 7,233,100 14.155 12.47 12.47 12.49 12.45 12.56 578,705 12.499 -0.84%
2018-09-07 0 14.24 14.22 14.24 14.20 14.30 410,600 5,848,112 14.243 12.57 12.56 12.57 12.54 12.63 465,003 12.577 -0.14%
2018-09-06 0 14.26 14.24 14.26 14.24 14.38 324,595 4,630,155 14.264 12.59 12.57 12.59 12.57 12.70 367,603 12.596 -0.42%
2018-09-05 0 14.32 14.30 14.34 14.28 14.48 1,254,362 18,006,422 14.355 12.64 12.63 12.66 12.61 12.79 1,420,560 12.676 0.00%
2018-09-04 0 14.32 14.30 14.32 14.22 14.32 241,462 3,448,641 14.282 12.64 12.63 12.64 12.56 12.64 273,455 12.611 0.56%
2018-09-03 0 14.24 14.22 14.24 14.20 14.30 26,000 370,120 14.235 12.57 12.56 12.57 12.54 12.63 29,445 12.570 -0.14%
2018-08-31 0 14.26 14.20 14.26 14.18 14.32 118,000 1,682,240 14.256 12.59 12.54 12.59 12.52 12.64 133,635 12.588 0.28%
2018-08-30 0 14.22 14.20 14.24 14.18 14.30 111,236 1,583,731 14.238 12.56 12.54 12.57 12.52 12.63 125,974 12.572 -0.28%
2018-08-29 0 14.26 14.26 14.28 14.26 14.32 182,000 2,599,700 14.284 12.59 12.59 12.61 12.59 12.64 206,114 12.613 0.42%
2018-08-28 0 14.20 14.20 14.24 14.20 14.30 223,200 3,180,380 14.249 12.54 12.54 12.57 12.54 12.63 252,773 12.582 0.00%
2018-08-27 0 14.20 14.18 14.22 14.20 14.22 30,328 430,717 14.202 12.54 12.52 12.56 12.54 12.56 34,346 12.540 0.57%
2018-08-24 0 14.12 14.12 14.16 14.10 14.18 57,697 815,098 14.127 12.47 12.47 12.50 12.45 12.52 65,342 12.474 -0.14%
2018-08-23 0 14.14 14.14 14.16 14.06 14.20 264,000 3,731,740 14.135 12.49 12.49 12.50 12.42 12.54 298,979 12.482 -0.28%
2018-08-22 0 14.18 14.18 14.24 14.12 14.26 754,850 10,717,197 14.198 12.52 12.52 12.57 12.47 12.59 854,865 12.537 0.42%
2018-08-21 0 14.12 14.10 14.14 14.06 14.16 400,600 5,645,976 14.094 12.47 12.45 12.49 12.42 12.50 453,678 12.445 -0.28%
2018-08-20 0 14.16 14.14 14.16 14.10 14.20 141,900 2,008,352 14.153 12.50 12.49 12.50 12.45 12.54 160,701 12.497 0.71%
2018-08-17 0 14.06 14.06 14.14 14.04 14.14 236,400 3,332,684 14.098 12.42 12.42 12.49 12.40 12.49 267,722 12.448 0.00%
2018-08-16 0 14.06 14.06 14.12 14.00 14.20 281,931 3,974,779 14.098 12.42 12.42 12.47 12.36 12.54 319,286 12.449 -0.71%
2018-08-15 0 14.16 14.16 14.18 14.14 14.36 617,527 8,772,765 14.206 12.50 12.50 12.52 12.49 12.68 699,347 12.544 -2.75%
2018-08-14 0 14.56 14.56 14.58 14.54 14.58 9,000 131,000 14.556 12.86 12.86 12.87 12.84 12.87 10,192 12.853 -0.95%
2018-08-13 0 14.70 14.52 14.70 14.50 14.74 25,000 363,620 14.545 12.98 12.82 12.98 12.80 13.02 28,312 12.843 0.14%
2018-08-10 0 14.68 14.68 14.70 14.64 14.74 31,000 455,620 14.697 12.96 12.96 12.98 12.93 13.02 35,107 12.978 -0.27%
2018-08-09 0 14.72 14.60 14.72 14.60 14.72 34,000 498,680 14.667 13.00 12.89 13.00 12.89 13.00 38,505 12.951 0.68%
2018-08-08 0 14.62 14.48 14.62 14.34 14.64 61,693 893,049 14.476 12.91 12.79 12.91 12.66 12.93 69,867 12.782 1.67%
2018-08-07 0 14.38 14.32 14.40 14.30 14.38 18,000 257,860 14.326 12.70 12.64 12.72 12.63 12.70 20,385 12.650 0.56%
2018-08-06 0 14.30 14.30 14.32 14.30 14.36 40,000 572,740 14.319 12.63 12.63 12.64 12.63 12.68 45,300 12.643 0.00%
2018-08-03 0 14.30 14.26 14.30 14.28 14.34 61,232 875,800 14.303 12.63 12.59 12.63 12.61 12.66 69,345 12.630 -0.56%
2018-08-02 0 14.38 14.36 14.38 14.36 14.40 29,000 417,260 14.388 12.70 12.68 12.70 12.68 12.72 32,842 12.705 -0.55%
2018-08-01 0 14.46 14.42 14.60 14.36 14.54 264,000 3,815,880 14.454 12.77 12.73 12.89 12.68 12.84 298,979 12.763 -0.69%
2018-07-31 0 14.56 14.54 14.56 14.52 14.66 33,000 481,680 14.596 12.86 12.84 12.86 12.82 12.94 37,372 12.889 -0.95%
2018-07-30 0 14.70 14.58 14.70 14.50 14.70 26,000 381,260 14.664 12.98 12.87 12.98 12.80 12.98 29,445 12.948 0.14%
2018-07-27 0 14.68 14.66 14.68 14.68 14.68 17,000 249,560 14.680 12.96 12.94 12.96 12.96 12.96 19,252 12.963 0.14%
2018-07-26 0 14.66 14.58 14.66 14.40 14.80 96,000 1,406,540 14.651 12.94 12.87 12.94 12.72 13.07 108,720 12.937 -1.08%
2018-07-25 0 14.82 14.80 14.82 14.64 14.90 54,200 798,872 14.739 13.09 13.07 13.09 12.93 13.16 61,381 13.015 0.95%
2018-07-24 0 14.68 14.68 14.70 14.62 14.70 55,000 808,360 14.697 12.96 12.96 12.98 12.91 12.98 62,287 12.978 0.41%
2018-07-23 0 14.62 14.64 14.70 14.62 14.62 1,000 14,620 14.620 12.91 12.93 12.98 12.91 12.91 1,132 12.910 -0.54%
2018-07-20 0 14.70 14.62 14.70 14.60 14.78 90,000 1,323,640 14.707 12.98 12.91 12.98 12.89 13.05 101,925 12.986 -0.54%
2018-07-19 0 14.78 14.74 14.78 14.72 14.78 44,004 649,099 14.751 13.05 13.02 13.05 13.00 13.05 49,834 13.025 0.00%
2018-07-18 0 14.78 14.76 14.78 14.74 14.94 35,000 519,100 14.831 13.05 13.03 13.05 13.02 13.19 39,637 13.096 -1.07%
2018-07-17 0 14.94 14.86 14.98 - - 0 0 - 13.19 13.12 13.23 - - 0 - 0.00%
2018-07-16 0 14.94 14.80 14.94 14.82 14.94 17,000 252,960 14.880 13.19 13.07 13.19 13.09 13.19 19,252 13.139 0.27%
2018-07-13 0 14.90 14.80 14.90 14.80 14.90 47,113 698,990 14.836 13.16 13.07 13.16 13.07 13.16 53,355 13.101 -0.27%
2018-07-12 0 14.94 14.84 14.94 14.92 14.98 8,000 119,480 14.935 13.19 13.10 13.19 13.17 13.23 9,060 13.188 1.08%
2018-07-11 0 14.78 14.72 14.84 14.72 14.78 18,000 265,500 14.750 13.05 13.00 13.10 13.00 13.05 20,385 13.024 -1.07%
2018-07-10 0 14.94 14.86 14.94 14.82 14.94 46,000 684,720 14.885 13.19 13.12 13.19 13.09 13.19 52,095 13.144 0.00%
2018-07-09 0 14.94 14.88 14.94 14.84 14.98 28,000 418,040 14.930 13.19 13.14 13.19 13.10 13.23 31,710 13.183 0.00%
2018-07-06 0 14.94 14.78 14.94 14.74 15.04 37,409 558,819 14.938 13.19 13.05 13.19 13.02 13.28 42,366 13.190 -0.53%
2018-07-05 0 15.02 14.94 15.08 14.82 15.02 54,000 808,100 14.965 13.26 13.19 13.32 13.09 13.26 61,155 13.214 0.81%
2018-07-04 0 14.90 14.82 15.00 14.82 15.00 22,000 326,660 14.848 13.16 13.09 13.25 13.09 13.25 24,915 13.111 -0.67%
2018-07-03 0 15.00 14.90 15.00 14.96 15.00 34,000 509,840 14.995 13.25 13.16 13.25 13.21 13.25 38,505 13.241 -1.57%
2018-06-29 0 15.24 15.18 15.34 15.02 15.34 116,000 1,760,500 15.177 13.46 13.40 13.55 13.26 13.55 131,370 13.401 1.60%
2018-06-28 0 15.00 14.90 15.00 14.82 15.10 66,000 987,680 14.965 13.25 13.16 13.25 13.09 13.33 74,745 13.214 0.13%
2018-06-27 0 14.98 14.84 15.04 14.70 15.00 104,000 1,543,440 14.841 13.23 13.10 13.28 12.98 13.25 117,780 13.104 -0.13%
2018-06-26 0 15.00 14.84 15.08 14.76 15.00 75,000 1,115,440 14.873 13.25 13.10 13.32 13.03 13.25 84,937 13.133 0.00%
2018-06-25 0 15.00 14.94 15.12 14.94 15.12 48,000 719,860 14.997 13.25 13.19 13.35 13.19 13.35 54,360 13.243 -0.40%
2018-06-22 0 15.06 14.88 15.06 14.82 15.06 32,000 479,360 14.980 13.30 13.14 13.30 13.09 13.30 36,240 13.227 -0.13%
2018-06-21 0 15.08 15.02 15.08 14.96 15.26 58,552 881,106 15.048 13.32 13.26 13.32 13.21 13.47 66,310 13.288 0.00%
2018-06-20 0 15.08 15.06 15.10 15.02 15.10 28,000 421,340 15.048 13.32 13.30 13.33 13.26 13.33 31,710 13.287 0.40%
2018-06-19 0 15.02 14.86 15.08 14.88 15.18 82,156 1,237,139 15.058 13.26 13.12 13.32 13.14 13.40 93,041 13.297 -0.92%
2018-06-15 0 15.16 14.90 15.18 14.94 15.18 86,100 1,299,120 15.089 13.39 13.16 13.40 13.19 13.40 97,508 13.323 0.66%
2018-06-14 0 15.06 15.00 15.10 15.00 15.10 23,000 346,640 15.071 13.30 13.25 13.33 13.25 13.33 26,047 13.308 -0.26%
2018-06-13 0 15.10 15.24 15.30 15.00 15.46 93,000 1,418,180 15.249 13.33 13.46 13.51 13.25 13.65 105,322 13.465 -1.18%
2018-06-12 0 15.28 15.26 15.28 15.24 15.38 46,000 704,040 15.305 13.49 13.47 13.49 13.46 13.58 52,095 13.515 0.26%
2018-06-11 0 15.24 15.24 15.36 15.24 15.40 31,000 475,120 15.326 13.46 13.46 13.56 13.46 13.60 35,107 13.533 -0.13%
2018-06-08 0 15.26 15.24 15.32 15.26 15.56 49,414 756,933 15.318 13.47 13.46 13.53 13.47 13.74 55,961 13.526 -0.91%
2018-06-07 0 15.40 15.40 15.48 - - 0 0 - 13.60 13.60 13.67 - - 0 - 0.00%
2018-06-06 0 15.40 15.40 15.50 15.40 15.50 47,000 725,660 15.440 13.60 13.60 13.69 13.60 13.69 53,227 13.633 0.65%
2018-06-05 0 15.30 15.30 15.42 15.26 15.42 61,925 948,221 15.312 13.51 13.51 13.62 13.47 13.62 70,130 13.521 -0.26%
2018-06-04 0 15.34 15.00 15.40 15.06 15.44 91,500 1,406,690 15.374 13.55 13.25 13.60 13.30 13.63 103,623 13.575 0.00%
2018-06-01 0 15.34 15.10 15.40 14.90 15.40 99,890 1,492,102 14.937 13.55 13.33 13.60 13.16 13.60 113,125 13.190 1.59%
2018-05-31 0 15.10 15.00 15.04 14.82 15.68 1,718,940 25,939,423 15.090 13.33 13.25 13.28 13.09 13.85 1,946,693 13.325 1.48%
2018-05-30 0 14.88 14.86 14.90 14.86 15.16 329,000 4,913,680 14.935 13.14 13.12 13.16 13.12 13.39 372,591 13.188 -2.11%
2018-05-29 0 15.20 15.20 15.26 15.20 15.30 101,000 1,540,600 15.253 13.42 13.42 13.47 13.42 13.51 114,382 13.469 0.13%
2018-05-28 0 15.18 15.18 15.22 15.18 15.38 203,477 3,102,288 15.246 13.40 13.40 13.44 13.40 13.58 230,437 13.463 0.00%
2018-05-25 0 15.18 15.18 15.20 15.16 15.48 119,000 1,816,960 15.269 13.40 13.40 13.42 13.39 13.67 134,767 13.482 -0.39%
2018-05-24 0 15.24 15.20 15.24 15.10 15.30 218,000 3,318,120 15.221 13.46 13.42 13.46 13.33 13.51 246,884 13.440 -0.26%
2018-05-23 0 15.28 15.26 15.30 15.10 15.52 215,758 3,300,198 15.296 13.49 13.47 13.51 13.33 13.70 244,345 13.506 -1.36%
2018-05-21 0 15.88 15.88 15.90 15.80 15.94 382,000 6,075,240 15.904 13.68 13.68 13.69 13.61 13.73 443,506 13.698 0.25%
2018-05-18 0 15.84 15.82 15.84 15.80 15.84 137,000 2,169,530 15.836 13.64 13.63 13.64 13.61 13.64 159,058 13.640 0.38%
2018-05-17 0 15.78 15.78 15.80 15.78 15.84 44,000 695,820 15.814 13.59 13.59 13.61 13.59 13.64 51,084 13.621 -0.38%
2018-05-16 0 15.84 15.84 15.88 15.84 15.88 144,000 2,288,300 15.891 13.64 13.64 13.68 13.64 13.68 167,185 13.687 -0.25%
2018-05-15 0 15.88 15.82 15.92 15.88 15.94 252,897 4,021,751 15.903 13.68 13.63 13.71 13.68 13.73 293,616 13.697 -0.25%
2018-05-14 0 15.92 15.88 15.94 15.88 15.94 196,000 3,116,880 15.902 13.71 13.68 13.73 13.68 13.73 227,558 13.697 0.13%
2018-05-11 0 15.90 15.86 15.90 15.90 15.94 60,066 955,789 15.912 13.69 13.66 13.69 13.69 13.73 69,737 13.706 -0.13%
2018-05-10 0 15.92 15.90 15.92 15.70 15.92 76,769 1,216,336 15.844 13.71 13.69 13.71 13.52 13.71 89,130 13.647 0.13%
2018-05-09 0 15.90 15.84 15.90 15.88 15.90 35,985 571,541 15.883 13.69 13.64 13.69 13.68 13.69 41,779 13.680 0.38%
2018-05-08 0 15.84 15.84 15.86 15.84 15.90 233,000 3,700,240 15.881 13.64 13.64 13.66 13.64 13.69 270,515 13.678 -0.75%
2018-05-07 0 15.96 15.70 15.96 15.74 15.96 11,794 187,764 15.920 13.75 13.52 13.75 13.56 13.75 13,693 13.712 1.40%
2018-05-04 0 15.74 15.62 15.76 15.74 15.80 28,000 441,040 15.751 13.56 13.45 13.57 13.56 13.61 32,508 13.567 -1.13%
2018-05-03 0 15.92 15.90 15.94 15.88 16.00 90,200 1,436,890 15.930 13.71 13.69 13.73 13.68 13.78 104,723 13.721 -0.25%
2018-05-02 0 15.96 15.96 15.98 15.90 16.02 213,000 3,401,580 15.970 13.75 13.75 13.76 13.69 13.80 247,295 13.755 0.25%
2018-04-30 0 15.92 15.90 15.92 15.88 15.92 67,600 1,074,680 15.898 13.71 13.69 13.71 13.68 13.71 78,484 13.693 0.89%
2018-04-27 0 15.78 15.76 15.78 15.70 15.88 46,000 724,880 15.758 13.59 13.57 13.59 13.52 13.68 53,406 13.573 1.02%
2018-04-26 0 15.62 15.58 15.62 15.60 15.66 97,784 1,527,217 15.618 13.45 13.42 13.45 13.44 13.49 113,528 13.452 0.13%
2018-04-25 0 15.60 15.58 15.60 15.48 15.60 28,100 437,524 15.570 13.44 13.42 13.44 13.33 13.44 32,624 13.411 0.13%
2018-04-24 0 15.58 15.58 15.60 15.58 15.68 89,587 1,398,881 15.615 13.42 13.42 13.44 13.42 13.51 104,011 13.449 -0.26%
2018-04-23 0 15.62 15.40 15.62 15.30 15.62 16,000 246,900 15.431 13.45 13.26 13.45 13.18 13.45 18,576 13.291 1.56%
2018-04-20 0 15.38 15.34 15.38 15.38 15.58 121,200 1,875,588 15.475 13.25 13.21 13.25 13.25 13.42 140,714 13.329 -0.77%
2018-04-19 0 15.50 15.50 15.60 15.46 15.54 54,000 832,679 15.420 13.35 13.35 13.44 13.32 13.38 62,695 13.282 0.39%
2018-04-18 0 15.44 15.34 15.44 15.34 15.44 59,869 919,821 15.364 13.30 13.21 13.30 13.21 13.30 69,508 13.233 0.26%
2018-04-17 0 15.40 15.38 15.40 15.40 15.48 36,000 555,780 15.438 13.26 13.25 13.26 13.26 13.33 41,796 13.297 -0.26%
2018-04-16 0 15.44 15.42 15.44 15.42 15.50 109,000 1,687,180 15.479 13.30 13.28 13.30 13.28 13.35 126,550 13.332 -0.90%
2018-04-13 0 15.58 15.56 15.66 15.52 15.70 8,000 125,000 15.625 13.42 13.40 13.49 13.37 13.52 9,288 13.458 0.00%
2018-04-12 0 15.58 15.48 15.58 15.50 15.58 22,000 342,320 15.560 13.42 13.33 13.42 13.35 13.42 25,542 13.402 0.00%
2018-04-11 0 15.58 15.56 15.70 15.44 15.60 119,000 1,845,740 15.510 13.42 13.40 13.52 13.30 13.44 138,160 13.359 0.78%
2018-04-10 0 15.46 15.44 15.50 15.38 15.52 168,000 2,602,500 15.491 13.32 13.30 13.35 13.25 13.37 195,050 13.343 -0.26%
2018-04-09 0 15.50 15.40 15.50 15.40 15.50 12,200 188,624 15.461 13.35 13.26 13.35 13.26 13.35 14,164 13.317 0.65%
2018-04-06 0 15.40 15.32 15.42 15.28 15.44 94,364 1,447,465 15.339 13.26 13.20 13.28 13.16 13.30 109,557 13.212 0.79%
2018-04-04 0 15.28 15.28 15.32 15.28 15.52 93,495 1,438,323 15.384 13.16 13.16 13.20 13.16 13.37 108,549 13.251 -0.91%
2018-04-03 0 15.42 15.44 15.50 15.38 15.70 122,858 1,900,870 15.472 13.28 13.30 13.35 13.25 13.52 142,639 13.326 -1.41%
2018-03-29 0 15.64 15.62 15.92 15.60 15.96 62,000 976,820 15.755 13.47 13.45 13.71 13.44 13.75 71,983 13.570 -1.01%
2018-03-28 0 15.80 15.76 15.80 15.54 16.02 37,000 584,740 15.804 13.61 13.57 13.61 13.38 13.80 42,957 13.612 -1.86%
2018-03-27 0 16.10 16.00 16.10 15.94 16.16 45,000 721,140 16.025 13.87 13.78 13.87 13.73 13.92 52,245 13.803 0.25%
2018-03-26 0 16.06 15.98 16.12 15.96 16.06 78,000 1,248,540 16.007 13.83 13.76 13.88 13.75 13.83 90,559 13.787 0.00%
2018-03-23 0 16.06 15.90 16.06 15.78 16.08 82,000 1,307,200 15.941 13.83 13.69 13.83 13.59 13.85 95,203 13.731 -0.86%
2018-03-22 0 16.20 16.02 16.24 15.90 16.26 95,716 1,536,356 16.051 13.95 13.80 13.99 13.69 14.01 111,127 13.825 -1.10%
2018-03-21 0 16.38 16.22 16.40 16.16 16.40 90,000 1,466,100 16.290 14.11 13.97 14.13 13.92 14.13 104,491 14.031 -0.61%
2018-03-20 0 16.48 16.40 16.48 16.32 16.52 18,000 295,220 16.401 14.19 14.13 14.19 14.06 14.23 20,898 14.127 -0.72%
2018-03-19 0 16.60 16.40 16.76 16.38 16.60 78,908 1,303,252 16.516 14.30 14.13 14.44 14.11 14.30 91,613 14.226 0.36%
2018-03-16 0 16.54 16.24 16.26 16.26 16.60 106,000 1,740,240 16.417 14.25 13.99 14.01 14.01 14.30 123,067 14.141 -0.48%
2018-03-15 0 16.62 16.52 16.62 16.44 16.62 14,000 230,760 16.483 14.32 14.23 14.32 14.16 14.32 16,254 14.197 -0.48%
2018-03-14 0 16.70 16.46 16.70 16.46 16.70 21,106 349,704 16.569 14.38 14.18 14.38 14.18 14.38 24,504 14.271 0.60%
2018-03-13 0 16.60 16.50 16.60 16.60 16.70 67,600 1,125,052 16.643 14.30 14.21 14.30 14.30 14.38 78,484 14.335 -0.12%
2018-03-12 0 16.62 16.60 16.76 16.36 16.74 73,400 1,206,428 16.436 14.32 14.30 14.44 14.09 14.42 85,218 14.157 1.47%
2018-03-09 0 16.38 16.32 16.40 16.36 16.40 36,000 590,100 16.392 14.11 14.06 14.13 14.09 14.13 41,796 14.118 -0.12%
2018-03-08 0 16.40 16.40 16.56 16.24 16.46 42,000 687,020 16.358 14.13 14.13 14.26 13.99 14.18 48,762 14.089 0.00%
2018-03-07 0 16.40 16.38 16.54 16.38 16.60 50,500 833,660 16.508 14.13 14.11 14.25 14.11 14.30 58,631 14.219 -0.36%
2018-03-06 0 16.46 16.30 16.46 16.30 16.46 47,000 771,880 16.423 14.18 14.04 14.18 14.04 14.18 54,567 14.145 -0.12%
2018-03-05 0 16.48 16.10 16.48 - - 0 0 - 14.19 13.87 14.19 - - 0 - 0.00%
2018-03-02 0 16.48 16.36 16.48 16.36 16.48 35,500 581,610 16.383 14.19 14.09 14.19 14.09 14.19 41,216 14.111 0.37%
2018-03-01 0 16.42 16.38 16.46 - - 0 0 - 14.14 14.11 14.18 - - 0 - 0.00%
2018-02-28 0 16.42 16.28 16.46 16.28 16.48 26,200 429,996 16.412 14.14 14.02 14.18 14.02 14.19 30,418 14.136 -1.08%
2018-02-27 0 16.60 16.50 16.60 16.48 16.74 39,200 650,720 16.600 14.30 14.21 14.30 14.19 14.42 45,512 14.298 -0.84%
2018-02-26 0 16.74 16.64 16.76 16.68 16.82 67,000 1,121,000 16.731 14.42 14.33 14.44 14.37 14.49 77,788 14.411 0.48%
2018-02-23 0 16.66 16.64 16.78 16.56 16.72 34,439 574,031 16.668 14.35 14.33 14.45 14.26 14.40 39,984 14.357 0.12%
2018-02-22 0 16.64 16.62 16.74 16.50 16.76 58,558 970,453 16.573 14.33 14.32 14.42 14.21 14.44 67,986 14.274 -0.95%
2018-02-21 0 16.80 16.52 16.80 16.50 16.90 10,000 167,660 16.766 14.47 14.23 14.47 14.21 14.56 11,610 14.441 -0.59%
2018-02-20 0 16.90 16.68 16.90 16.38 16.94 90,665 1,520,498 16.771 14.56 14.37 14.56 14.11 14.59 105,263 14.445 3.17%
2018-02-15 0 16.38 16.36 16.44 16.26 16.50 58,000 949,120 16.364 14.11 14.09 14.16 14.01 14.21 67,339 14.095 1.36%
2018-02-14 0 16.16 16.04 16.16 16.00 16.16 50,000 801,720 16.034 13.92 13.82 13.92 13.78 13.92 58,050 13.811 1.13%
2018-02-13 0 15.98 15.92 16.00 15.76 16.06 69,960 1,115,040 15.938 13.76 13.71 13.78 13.57 13.83 81,224 13.728 0.50%
2018-02-12 0 15.90 15.66 15.90 15.60 15.90 121,200 1,901,904 15.692 13.69 13.49 13.69 13.44 13.69 140,714 13.516 0.51%
2018-02-09 0 15.82 15.68 15.84 15.50 15.82 114,000 1,789,100 15.694 13.63 13.51 13.64 13.35 13.63 132,355 13.517 -1.98%
2018-02-08 0 16.14 16.08 16.14 16.04 16.22 21,200 341,912 16.128 13.90 13.85 13.90 13.82 13.97 24,613 13.891 0.25%
2018-02-07 0 16.10 16.08 16.20 15.80 16.40 47,000 755,920 16.083 13.87 13.85 13.95 13.61 14.13 54,567 13.853 -0.25%
2018-02-06 0 16.14 16.12 16.26 16.10 16.42 72,000 1,164,240 16.170 13.90 13.88 14.01 13.87 14.14 83,593 13.928 -3.81%
2018-02-05 0 16.78 16.70 16.78 16.58 16.86 53,155 888,156 16.709 14.45 14.38 14.45 14.28 14.52 61,713 14.392 -0.71%
2018-02-02 0 16.90 16.82 16.90 16.82 16.90 43,640 736,632 16.880 14.56 14.49 14.56 14.49 14.56 50,666 14.539 0.12%
2018-02-01 0 16.88 16.86 16.88 16.86 16.96 80,707 1,366,495 16.932 14.54 14.52 14.54 14.52 14.61 93,702 14.583 -0.47%
2018-01-31 0 16.96 16.82 16.96 16.78 16.96 64,600 1,091,010 16.889 14.61 14.49 14.61 14.45 14.61 75,001 14.547 0.59%
2018-01-30 0 16.86 16.78 16.88 16.76 17.00 102,200 1,732,872 16.956 14.52 14.45 14.54 14.44 14.64 118,655 14.604 0.48%
2018-01-29 0 16.78 16.78 16.80 16.76 16.88 35,231 592,077 16.806 14.45 14.45 14.47 14.44 14.54 40,904 14.475 0.00%
2018-01-26 0 16.78 16.76 16.80 16.64 16.92 62,976 1,057,982 16.800 14.45 14.44 14.47 14.33 14.57 73,116 14.470 -0.12%
2018-01-25 0 16.80 16.60 16.80 16.48 16.98 384,331 6,370,441 16.575 14.47 14.30 14.47 14.19 14.63 446,212 14.277 -0.47%
2018-01-24 0 16.88 16.86 16.96 16.80 16.96 88,244 1,491,442 16.901 14.54 14.52 14.61 14.47 14.61 102,452 14.557 -0.59%
2018-01-23 0 16.98 16.94 16.98 16.94 17.04 156,325 2,654,304 16.979 14.63 14.59 14.63 14.59 14.68 181,495 14.625 -0.12%
2018-01-22 0 17.00 16.96 17.00 16.92 17.00 158,631 2,694,802 16.988 14.64 14.61 14.64 14.57 14.64 184,172 14.632 0.24%
2018-01-19 0 16.96 16.90 16.96 16.88 17.08 251,253 4,267,464 16.985 14.61 14.56 14.61 14.54 14.71 291,707 14.629 0.47%
2018-01-18 0 16.88 16.92 16.94 16.84 16.92 198,000 3,343,848 16.888 14.54 14.57 14.59 14.50 14.57 229,880 14.546 0.96%
2018-01-17 0 16.72 16.72 16.78 16.70 16.92 63,000 1,053,540 16.723 14.40 14.40 14.45 14.38 14.57 73,144 14.404 0.00%
2018-01-16 0 16.72 16.68 16.72 16.70 16.74 55,977 935,888 16.719 14.40 14.37 14.40 14.38 14.42 64,990 14.401 0.00%
2018-01-15 0 16.72 16.66 16.72 16.68 16.92 132,218 2,218,736 16.781 14.40 14.35 14.40 14.37 14.57 153,506 14.454 -0.48%
2018-01-12 0 16.80 16.72 16.82 16.66 16.82 138,200 2,313,500 16.740 14.47 14.40 14.49 14.35 14.49 160,452 14.419 1.08%
2018-01-11 0 16.62 16.62 16.64 16.62 16.70 9,000 150,020 16.669 14.32 14.32 14.33 14.32 14.38 10,449 14.357 -0.48%
2018-01-10 0 16.70 16.68 16.70 16.64 16.70 22,000 367,020 16.683 14.38 14.37 14.38 14.33 14.38 25,542 14.369 0.12%
2018-01-09 0 16.68 16.62 16.70 16.62 16.70 17,058 284,030 16.651 14.37 14.32 14.38 14.32 14.38 19,804 14.342 0.36%
2018-01-08 0 16.62 16.62 16.70 16.62 16.70 59,000 983,040 16.662 14.32 14.32 14.38 14.32 14.38 68,500 14.351 -0.48%
2018-01-05 0 16.70 16.60 16.84 16.60 16.84 99,255 1,654,182 16.666 14.38 14.30 14.50 14.30 14.50 115,236 14.355 -0.12%
2018-01-04 0 16.72 16.70 16.74 16.62 16.80 147,300 2,461,848 16.713 14.40 14.38 14.42 14.32 14.47 171,017 14.395 -0.12%
2018-01-03 0 16.74 16.72 16.74 16.72 16.90 159,920 2,679,662 16.756 14.42 14.40 14.42 14.40 14.56 185,669 14.432 -0.95%
2018-01-02 0 16.90 16.88 16.90 16.80 16.90 152,300 2,565,206 16.843 14.56 14.54 14.56 14.47 14.56 176,822 14.507 0.72%
2017-12-29 0 16.78 16.76 16.80 16.72 16.94 633,000 10,650,980 16.826 14.45 14.44 14.47 14.40 14.59 734,919 14.493 0.60%
2017-12-28 0 16.68 16.66 16.68 16.56 16.72 634,236 10,551,401 16.636 14.37 14.35 14.37 14.26 14.40 736,354 14.329 1.21%
2017-12-27 0 16.48 16.46 16.54 16.38 16.56 624,554 10,312,099 16.511 14.19 14.18 14.25 14.11 14.26 725,113 14.221 0.61%
2017-12-22 0 16.38 16.32 16.38 16.08 16.54 370,400 6,017,100 16.245 14.11 14.06 14.11 13.85 14.25 430,038 13.992 1.87%
2017-12-21 0 16.08 16.04 16.08 16.00 16.10 333,140 5,358,679 16.085 13.85 13.82 13.85 13.78 13.87 386,779 13.855 0.50%
2017-12-20 0 16.00 15.98 16.08 16.00 16.08 42,010 672,739 16.014 13.78 13.76 13.85 13.78 13.85 48,774 13.793 -0.50%
2017-12-19 0 16.08 15.80 16.08 16.02 16.08 17,039 273,673 16.062 13.85 13.61 13.85 13.80 13.85 19,782 13.834 0.25%
2017-12-18 0 16.04 16.00 16.08 16.02 16.12 57,615 924,771 16.051 13.82 13.78 13.85 13.80 13.88 66,892 13.825 -0.74%
2017-12-15 0 16.16 16.04 16.28 15.90 16.24 178,468 2,862,673 16.040 13.92 13.82 14.02 13.69 13.99 207,203 13.816 1.13%
2017-12-14 0 15.98 15.96 15.98 15.86 16.04 63,000 1,005,660 15.963 13.76 13.75 13.76 13.66 13.82 73,144 13.749 1.27%
2017-12-13 0 15.78 15.76 15.80 15.42 15.80 109,468 1,706,362 15.588 13.59 13.57 13.61 13.28 13.61 127,093 13.426 1.94%
2017-12-12 0 15.48 15.36 15.50 15.38 15.50 113,925 1,758,191 15.433 13.33 13.23 13.35 13.25 13.35 132,268 13.293 -0.13%
2017-12-11 0 15.50 15.44 15.56 15.46 15.58 208,906 3,234,876 15.485 13.35 13.30 13.40 13.32 13.42 242,542 13.337 -0.64%
2017-12-08 0 15.60 15.58 15.60 15.42 15.64 111,617 1,735,644 15.550 13.44 13.42 13.44 13.28 13.47 129,588 13.394 0.00%
2017-12-07 0 15.60 15.50 15.60 15.48 15.66 33,200 517,554 15.589 13.44 13.35 13.44 13.33 13.49 38,546 13.427 -0.38%
2017-12-06 0 15.66 15.54 15.68 15.52 15.68 14,000 218,580 15.613 13.49 13.38 13.51 13.37 13.51 16,254 13.448 -0.25%
2017-12-05 0 15.70 15.66 15.76 15.66 15.76 29,000 455,360 15.702 13.52 13.49 13.57 13.49 13.57 33,669 13.524 0.13%
2017-12-04 0 15.68 15.68 15.72 15.66 15.70 47,000 736,980 15.680 13.51 13.51 13.54 13.49 13.52 54,567 13.506 0.13%
2017-12-01 0 15.66 15.66 15.68 15.64 15.70 44,000 689,280 15.665 13.49 13.49 13.51 13.47 13.52 51,084 13.493 0.00%
2017-11-30 0 15.66 15.62 15.76 15.60 15.76 130,778 2,050,054 15.676 13.49 13.45 13.57 13.44 13.57 151,834 13.502 0.13%
2017-11-29 0 15.64 15.64 15.70 15.62 15.64 11,000 171,980 15.635 13.47 13.47 13.52 13.45 13.47 12,771 13.466 0.26%
2017-11-28 0 15.60 15.60 15.68 15.58 15.58 3,700 57,598 15.567 13.44 13.44 13.51 13.42 13.42 4,296 13.408 -0.51%
2017-11-27 0 15.68 15.66 15.72 15.62 15.74 11,000 172,500 15.682 13.51 13.49 13.54 13.45 13.56 12,771 13.507 -0.38%
2017-11-24 0 15.74 15.72 15.74 15.70 15.74 31,231 490,563 15.708 13.56 13.54 13.56 13.52 13.56 36,259 13.529 0.00%
2017-11-23 0 15.74 15.72 15.74 15.74 15.80 120,400 1,898,564 15.769 13.56 13.54 13.56 13.56 13.61 139,786 13.582 -0.13%
2017-11-22 0 15.76 15.70 15.76 15.70 15.76 56,300 885,074 15.721 13.57 13.52 13.57 13.52 13.57 65,365 13.541 -0.25%
2017-11-21 0 15.80 15.72 15.80 15.70 15.80 43,500 685,130 15.750 13.61 13.54 13.61 13.52 13.61 50,504 13.566 -0.13%
2017-11-20 0 15.82 15.72 15.82 15.70 15.84 8,000 125,960 15.745 13.63 13.54 13.63 13.52 13.64 9,288 13.561 0.00%
2017-11-17 0 15.82 15.74 15.84 15.80 15.84 29,000 458,680 15.817 13.63 13.56 13.64 13.61 13.64 33,669 13.623 -0.38%
2017-11-16 0 15.88 15.76 15.92 15.68 15.88 57,961 911,921 15.733 13.68 13.57 13.71 13.51 13.68 67,293 13.551 0.13%
2017-11-15 0 15.86 15.74 15.86 - - 0 0 - 13.66 13.56 13.66 - - 0 - -0.25%
2017-11-14 0 15.90 15.76 15.90 15.70 15.94 29,000 459,040 15.829 13.69 13.57 13.69 13.52 13.73 33,669 13.634 -0.13%
2017-11-13 0 15.92 15.80 15.92 15.70 15.92 26,100 413,644 15.848 13.71 13.61 13.71 13.52 13.71 30,302 13.651 0.00%
2017-11-10 0 15.92 15.72 15.94 15.70 15.96 68,500 1,085,160 15.842 13.71 13.54 13.73 13.52 13.75 79,529 13.645 -0.25%
2017-11-09 0 15.96 15.88 16.00 15.86 16.06 69,018 1,098,089 15.910 13.75 13.68 13.78 13.66 13.83 80,131 13.704 0.00%
2017-11-08 0 15.96 15.88 15.96 15.88 15.96 109,244 1,737,398 15.904 13.75 13.68 13.75 13.68 13.75 126,833 13.698 0.00%
2017-11-07 0 15.96 15.92 15.98 15.80 16.10 109,654 1,746,965 15.932 13.75 13.71 13.76 13.61 13.87 127,309 13.722 0.25%
2017-11-06 0 15.92 15.90 15.96 15.86 15.96 39,748 633,132 15.929 13.71 13.69 13.75 13.66 13.75 46,148 13.720 -0.50%
2017-11-03 0 16.00 15.92 16.00 15.96 16.04 20,000 319,780 15.989 13.78 13.71 13.78 13.75 13.82 23,220 13.772 0.13%
2017-11-02 0 15.98 15.80 15.98 15.74 16.00 113,400 1,796,456 15.842 13.76 13.61 13.76 13.56 13.78 131,658 13.645 -0.13%
2017-11-01 0 16.00 15.88 16.00 15.88 16.10 24,010 384,138 15.999 13.78 13.68 13.78 13.68 13.87 27,876 13.780 0.13%
2017-10-31 0 15.98 15.86 16.00 15.86 16.00 115,500 1,834,400 15.882 13.76 13.66 13.78 13.66 13.78 134,097 13.680 0.00%
2017-10-30 0 15.98 15.88 15.98 15.88 16.00 41,007 653,170 15.928 13.76 13.68 13.76 13.68 13.78 47,610 13.719 -0.75%
2017-10-27 0 16.10 16.00 16.16 15.94 16.16 34,600 556,424 16.082 13.87 13.78 13.92 13.73 13.92 40,171 13.851 0.12%
2017-10-26 0 16.08 15.96 16.08 15.94 16.08 32,000 511,420 15.982 13.85 13.75 13.85 13.73 13.85 37,152 13.765 0.37%
2017-10-25 0 16.02 15.94 16.08 15.96 16.10 30,731 492,302 16.020 13.80 13.73 13.85 13.75 13.87 35,679 13.798 0.63%
2017-10-24 0 15.92 15.92 16.10 15.92 15.92 2,000 31,840 15.920 13.71 13.71 13.87 13.71 13.71 2,322 13.712 0.00%
2017-10-23 0 15.92 15.92 16.24 15.92 15.92 30,000 477,600 15.920 13.71 13.71 13.99 13.71 13.71 34,830 13.712 0.00%
2017-10-20 0 15.92 15.90 16.08 15.86 16.08 27,000 431,660 15.987 13.71 13.69 13.85 13.66 13.85 31,347 13.770 -0.38%
2017-10-19 0 15.98 15.90 16.00 15.98 16.16 37,500 602,840 16.076 13.76 13.69 13.78 13.76 13.92 43,538 13.846 -1.11%
2017-10-18 0 16.16 16.10 16.16 16.10 16.20 59,000 954,100 16.171 13.92 13.87 13.92 13.87 13.95 68,500 13.929 0.00%
2017-10-17 0 16.16 16.12 16.16 16.06 16.20 168,313 2,721,036 16.167 13.92 13.88 13.92 13.83 13.95 195,413 13.925 0.25%
2017-10-16 0 16.12 16.08 16.12 16.04 16.22 88,463 1,427,268 16.134 13.88 13.85 13.88 13.82 13.97 102,706 13.897 0.37%
2017-10-13 0 16.06 16.02 16.06 16.00 16.06 39,000 624,520 16.013 13.83 13.80 13.83 13.78 13.83 45,279 13.793 0.37%
2017-10-12 0 16.00 15.98 16.00 16.00 16.00 56,000 896,000 16.000 13.78 13.76 13.78 13.78 13.78 65,017 13.781 0.00%
2017-10-11 0 16.00 16.00 16.02 15.98 16.08 22,231 355,383 15.986 13.78 13.78 13.80 13.76 13.85 25,810 13.769 0.13%
2017-10-10 0 15.98 15.96 16.10 15.98 16.00 36,000 575,600 15.989 13.76 13.75 13.87 13.76 13.78 41,796 13.772 0.00%
2017-10-09 0 15.98 15.96 16.08 15.98 16.08 65,000 1,041,680 16.026 13.76 13.75 13.85 13.76 13.85 75,466 13.803 -0.50%
2017-10-06 0 16.06 16.00 16.06 16.00 16.08 54,031 865,750 16.023 13.83 13.78 13.83 13.78 13.85 62,731 13.801 0.37%
2017-10-04 0 16.00 15.96 16.00 15.94 16.10 239,205 3,818,893 15.965 13.78 13.75 13.78 13.73 13.87 277,719 13.751 0.38%
2017-10-03 0 15.94 15.92 15.98 15.88 16.00 115,000 1,830,160 15.914 13.73 13.71 13.76 13.68 13.78 133,516 13.707 0.00%
2017-09-29 0 15.94 15.88 15.98 15.68 16.00 25,000 398,680 15.947 13.73 13.68 13.76 13.51 13.78 29,025 13.736 0.13%
2017-09-28 0 15.92 15.92 15.98 15.80 16.00 16,000 254,280 15.893 13.71 13.71 13.76 13.61 13.78 18,576 13.689 0.13%
2017-09-27 0 15.90 15.90 15.96 15.78 15.98 154,000 2,445,640 15.881 13.69 13.69 13.75 13.59 13.76 178,795 13.678 1.15%
2017-09-26 0 15.72 15.60 15.72 15.58 15.74 53,200 831,572 15.631 13.54 13.44 13.54 13.42 13.56 61,766 13.463 -0.13%
2017-09-25 0 15.74 15.52 15.74 15.74 15.74 1,000 15,740 15.740 13.56 13.37 13.56 13.56 13.56 1,161 13.557 0.00%
2017-09-22 0 15.74 15.68 15.72 15.66 15.80 100,450 1,575,271 15.682 13.56 13.51 13.54 13.49 13.61 116,623 13.507 0.13%
2017-09-21 0 15.72 15.72 15.76 15.72 15.78 64,000 1,007,200 15.738 13.54 13.54 13.57 13.54 13.59 74,305 13.555 -0.63%
2017-09-20 0 15.82 15.72 15.82 15.64 15.84 114,947 1,810,632 15.752 13.63 13.54 13.63 13.47 13.64 133,455 13.567 -0.13%
2017-09-19 0 15.84 15.76 15.84 15.78 15.88 69,000 1,091,940 15.825 13.64 13.57 13.64 13.59 13.68 80,110 13.631 -0.13%
2017-09-18 0 15.86 15.80 15.88 15.60 16.06 189,000 2,995,320 15.848 13.66 13.61 13.68 13.44 13.83 219,431 13.650 -0.88%
2017-09-15 0 16.00 15.78 16.02 15.78 16.08 66,500 1,057,340 15.900 13.78 13.59 13.80 13.59 13.85 77,207 13.695 0.76%
2017-09-14 0 15.88 15.88 16.10 15.88 16.00 16,082 256,012 15.919 13.68 13.68 13.87 13.68 13.78 18,671 13.711 -0.75%
2017-09-13 0 16.00 15.90 16.00 15.90 16.18 17,178 274,808 15.998 13.78 13.69 13.78 13.69 13.94 19,944 13.779 0.63%
2017-09-12 0 15.90 15.86 16.12 15.90 15.90 1,300 20,628 15.868 13.69 13.66 13.88 13.69 13.69 1,509 13.667 0.19%
2017-09-11 0 16.02 16.02 16.18 16.00 16.18 45,500 728,410 16.009 13.67 13.67 13.81 13.65 13.81 53,325 13.660 -0.37%
2017-09-08 0 16.08 16.04 16.08 16.00 16.16 126,700 2,037,240 16.079 13.72 13.69 13.72 13.65 13.79 148,490 13.720 -0.12%
2017-09-07 0 16.10 16.08 16.12 16.00 16.18 246,429 3,973,323 16.124 13.74 13.72 13.75 13.65 13.81 288,811 13.758 0.12%
2017-09-06 0 16.08 15.92 16.08 15.68 16.10 149,000 2,363,300 15.861 13.72 13.58 13.72 13.38 13.74 174,625 13.534 1.77%
2017-09-05 0 15.80 15.80 15.88 15.78 15.88 20,000 316,380 15.819 13.48 13.48 13.55 13.46 13.55 23,440 13.498 0.77%
2017-09-04 0 15.68 15.68 15.74 15.60 15.78 32,100 504,422 15.714 13.38 13.38 13.43 13.31 13.46 37,621 13.408 -0.63%
2017-09-01 0 15.78 15.74 15.78 15.76 15.82 62,000 979,140 15.793 13.46 13.43 13.46 13.45 13.50 72,663 13.475 -0.13%
2017-08-31 0 15.80 15.80 15.92 15.80 15.92 49,000 776,000 15.837 13.48 13.48 13.58 13.48 13.58 57,427 13.513 0.25%
2017-08-30 0 15.76 15.74 15.78 15.60 15.80 19,000 298,900 15.732 13.45 13.43 13.46 13.31 13.48 22,268 13.423 0.38%
2017-08-29 0 15.70 15.64 15.70 15.60 15.70 42,000 658,500 15.679 13.40 13.34 13.40 13.31 13.40 49,223 13.378 0.00%
2017-08-28 0 15.70 15.70 15.82 14.38 16.10 678,151 10,736,517 15.832 13.40 13.40 13.50 12.27 13.74 794,782 13.509 -2.61%
2017-08-25 0 16.12 16.06 16.12 15.90 16.26 70,000 1,125,840 16.083 13.75 13.70 13.75 13.57 13.87 82,039 13.723 1.38%
2017-08-24 0 15.90 15.82 15.94 15.82 15.90 56,400 893,958 15.850 13.57 13.50 13.60 13.50 13.57 66,100 13.524 0.00%
2017-08-22 0 15.90 15.84 15.90 15.74 15.90 24,000 379,040 15.793 13.57 13.52 13.57 13.43 13.57 28,128 13.476 0.51%
2017-08-21 0 15.82 15.78 15.86 15.76 15.82 15,000 236,980 15.799 13.50 13.46 13.53 13.45 13.50 17,580 13.480 0.51%
2017-08-18 0 15.74 15.74 15.96 15.72 15.80 19,000 299,340 15.755 13.43 13.43 13.62 13.41 13.48 22,268 13.443 -0.51%
2017-08-17 0 15.82 15.82 15.98 15.80 16.14 30,000 474,680 15.823 13.50 13.50 13.64 13.48 13.77 35,159 13.501 -1.62%
2017-08-16 0 16.08 16.00 16.10 15.90 16.10 25,600 409,640 16.002 13.72 13.65 13.74 13.57 13.74 30,003 13.653 0.63%
2017-08-15 0 15.98 15.90 15.98 15.90 15.98 32,200 512,400 15.913 13.64 13.57 13.64 13.57 13.64 37,738 13.578 0.76%
2017-08-14 0 15.86 15.84 15.92 15.80 15.92 36,250 574,630 15.852 13.53 13.52 13.58 13.48 13.58 42,484 13.526 0.51%
2017-08-11 0 15.78 15.74 15.78 15.72 15.90 90,250 1,423,605 15.774 13.46 13.43 13.46 13.41 13.57 105,771 13.459 -0.88%
2017-08-10 0 15.92 15.90 15.92 15.90 15.94 65,695 1,045,521 15.915 13.58 13.57 13.58 13.57 13.60 76,993 13.579 -1.00%
2017-08-09 0 16.08 15.94 16.10 16.08 16.12 14,000 225,520 16.109 13.72 13.60 13.74 13.72 13.75 16,408 13.745 0.37%
2017-08-08 0 16.02 15.98 16.04 15.96 16.06 35,450 567,386 16.005 13.67 13.64 13.69 13.62 13.70 41,547 13.657 0.00%
2017-08-07 0 16.02 16.00 16.04 15.90 16.04 198,142 3,155,817 15.927 13.67 13.65 13.69 13.57 13.69 232,219 13.590 0.75%
2017-08-04 0 15.90 15.86 15.98 15.72 15.98 98,200 1,562,316 15.910 13.57 13.53 13.64 13.41 13.64 115,089 13.575 -1.12%
2017-08-03 0 16.08 16.00 16.08 16.00 16.08 34,000 545,080 16.032 13.72 13.65 13.72 13.65 13.72 39,847 13.679 0.25%
2017-08-02 0 16.04 16.02 16.12 16.00 16.30 102,893 1,651,202 16.048 13.69 13.67 13.75 13.65 13.91 120,589 13.693 0.88%
2017-08-01 0 15.90 15.90 15.96 15.88 15.96 87,431 1,391,577 15.916 13.57 13.57 13.62 13.55 13.62 102,468 13.581 -0.38%
2017-07-31 0 15.96 15.96 15.98 15.90 16.00 152,600 2,434,800 15.955 13.62 13.62 13.64 13.57 13.65 178,845 13.614 0.13%
2017-07-28 0 15.94 15.94 15.98 15.90 16.00 144,500 2,307,850 15.971 13.60 13.60 13.64 13.57 13.65 169,352 13.628 -0.38%
2017-07-27 0 16.00 15.98 16.00 16.00 16.10 40,500 649,050 16.026 13.65 13.64 13.65 13.65 13.74 47,465 13.674 0.00%
2017-07-26 0 16.00 16.00 16.04 15.94 16.00 310,000 4,952,180 15.975 13.65 13.65 13.69 13.60 13.65 363,315 13.631 0.13%
2017-07-25 0 15.98 15.96 15.98 15.98 16.10 100,008 1,602,730 16.026 13.64 13.62 13.64 13.64 13.74 117,208 13.674 -0.75%
2017-07-24 0 16.10 16.10 16.16 16.10 16.20 17,000 274,300 16.135 13.74 13.74 13.79 13.74 13.82 19,924 13.768 -0.25%
2017-07-21 0 16.14 16.10 16.18 16.08 16.26 40,000 649,000 16.225 13.77 13.74 13.81 13.72 13.87 46,879 13.844 0.37%
2017-07-20 0 16.08 16.06 16.08 16.00 16.14 69,500 1,116,060 16.058 13.72 13.70 13.72 13.65 13.77 81,453 13.702 -0.37%
2017-07-19 0 16.14 16.14 16.16 16.08 16.16 27,900 449,420 16.108 13.77 13.77 13.79 13.72 13.79 32,698 13.744 0.00%
2017-07-18 0 16.14 16.14 16.22 16.12 16.16 39,000 629,664 16.145 13.77 13.77 13.84 13.75 13.79 45,707 13.776 -0.12%
2017-07-17 0 16.16 16.12 16.16 16.08 16.20 52,693 849,248 16.117 13.79 13.75 13.79 13.72 13.82 61,755 13.752 0.50%
2017-07-14 0 16.08 16.06 16.08 16.02 16.10 15,000 241,080 16.072 13.72 13.70 13.72 13.67 13.74 17,580 13.714 -0.12%
2017-07-13 0 16.10 16.06 16.12 15.98 16.16 137,000 2,197,600 16.041 13.74 13.70 13.75 13.64 13.79 160,562 13.687 0.63%
2017-07-12 0 16.00 15.96 16.04 15.96 16.04 122,447 1,959,208 16.000 13.65 13.62 13.69 13.62 13.69 143,506 13.652 0.00%
2017-07-11 0 16.00 15.98 16.00 15.88 16.02 1,072,000 17,099,880 15.951 13.65 13.64 13.65 13.55 13.67 1,256,366 13.611 -0.25%
2017-07-10 0 16.04 15.98 16.04 15.90 16.20 525,400 8,411,868 16.010 13.69 13.64 13.69 13.57 13.82 615,760 13.661 -2.08%
2017-07-07 0 16.38 16.44 16.46 16.28 16.46 21,000 343,220 16.344 13.98 14.03 14.04 13.89 14.04 24,612 13.945 -0.49%
2017-07-06 0 16.46 16.36 16.58 16.30 16.58 12,000 196,780 16.398 14.04 13.96 14.15 13.91 14.15 14,064 13.992 0.37%
2017-07-05 0 16.40 16.36 16.40 16.30 16.48 100,000 1,638,840 16.388 13.99 13.96 13.99 13.91 14.06 117,198 13.983 0.00%
2017-07-04 0 16.40 16.34 16.40 16.36 16.50 86,000 1,409,680 16.392 13.99 13.94 13.99 13.96 14.08 100,791 13.986 -1.09%
2017-07-03 0 16.58 16.52 16.60 16.52 16.64 101,978 1,690,238 16.575 14.15 14.10 14.16 14.10 14.20 119,516 14.142 0.61%
2017-06-30 0 16.48 16.48 16.58 16.44 16.60 77,762 1,282,671 16.495 14.06 14.06 14.15 14.03 14.16 91,136 14.074 -0.84%
2017-06-29 0 16.62 16.60 16.68 16.26 16.72 266,000 4,409,240 16.576 14.18 14.16 14.23 13.87 14.27 311,748 14.144 2.09%
2017-06-28 0 16.28 16.18 16.40 16.18 16.28 47,868 775,357 16.198 13.89 13.81 13.99 13.81 13.89 56,100 13.821 -0.12%
2017-06-27 0 16.30 16.28 16.48 16.30 16.32 50,000 815,020 16.300 13.91 13.89 14.06 13.91 13.93 58,599 13.908 -1.09%
2017-06-26 0 16.48 16.38 16.48 16.20 16.56 64,900 1,067,044 16.441 14.06 13.98 14.06 13.82 14.13 76,062 14.029 1.73%
2017-06-23 0 16.20 16.28 16.32 16.16 16.34 278,000 4,510,892 16.226 13.82 13.89 13.93 13.79 13.94 325,811 13.845 -0.12%
2017-06-22 0 16.22 16.22 16.32 16.10 16.32 110,582 1,793,130 16.215 13.84 13.84 13.93 13.74 13.93 129,600 13.836 0.12%
2017-06-21 0 16.20 16.20 16.30 16.20 16.40 65,800 1,069,556 16.255 13.82 13.82 13.91 13.82 13.99 77,116 13.869 -0.98%
2017-06-20 0 16.36 16.36 16.52 16.36 16.52 71,000 1,164,488 16.401 13.96 13.96 14.10 13.96 14.10 83,211 13.994 -0.24%
2017-06-19 0 16.40 16.40 16.56 16.12 16.46 310,000 5,033,200 16.236 13.99 13.99 14.13 13.75 14.04 363,315 13.854 1.61%
2017-06-16 0 16.14 16.14 16.40 16.14 16.72 439,343 7,157,450 16.291 13.77 13.77 13.99 13.77 14.27 514,903 13.901 -3.00%
2017-06-15 0 16.64 16.62 16.70 16.64 16.70 28,200 470,512 16.685 14.20 14.18 14.25 14.20 14.25 33,050 14.236 -0.24%
2017-06-14 0 16.68 16.64 16.68 16.64 16.78 65,362 1,090,189 16.679 14.23 14.20 14.23 14.20 14.32 76,603 14.232 0.00%
2017-06-13 0 16.68 16.68 16.90 16.68 16.88 56,468 945,868 16.751 14.23 14.23 14.42 14.23 14.40 66,180 14.292 0.36%
2017-06-12 0 16.62 16.62 16.86 16.60 16.84 68,923 1,152,858 16.727 14.18 14.18 14.39 14.16 14.37 80,777 14.272 -1.31%
2017-06-09 0 16.84 16.72 16.84 16.72 16.84 40,000 671,240 16.781 14.37 14.27 14.37 14.27 14.37 46,879 14.318 -0.12%
2017-06-08 0 16.86 16.84 16.90 16.86 16.90 32,000 539,980 16.874 14.39 14.37 14.42 14.39 14.42 37,503 14.398 -0.47%
2017-06-07 0 16.94 16.92 16.94 16.94 17.18 84,051 1,430,487 17.019 14.45 14.44 14.45 14.45 14.66 98,506 14.522 0.47%
2017-06-06 0 16.86 16.88 16.90 16.84 16.96 151,000 2,547,660 16.872 14.39 14.40 14.42 14.37 14.47 176,969 14.396 0.00%
2017-06-05 0 16.86 16.78 16.86 16.72 16.88 75,827 1,274,117 16.803 14.39 14.32 14.39 14.27 14.40 88,868 14.337 0.84%
2017-06-02 0 16.72 16.72 16.80 16.72 16.82 94,283 1,579,154 16.749 14.27 14.27 14.33 14.27 14.35 110,498 14.291 -0.36%
2017-06-01 0 16.78 16.78 16.82 16.78 16.90 146,612 2,461,367 16.788 14.32 14.32 14.35 14.32 14.42 171,827 14.325 -0.12%
2017-05-31 0 16.80 16.68 16.80 16.68 16.80 79,004 1,324,986 16.771 14.33 14.23 14.33 14.23 14.33 92,591 14.310 0.60%
2017-05-29 0 16.70 16.70 16.76 16.60 16.78 132,800 2,217,931 16.701 14.25 14.25 14.30 14.16 14.32 155,639 14.250 1.09%
2017-05-26 0 16.52 16.50 16.56 16.38 16.70 41,000 677,220 16.518 14.10 14.08 14.13 13.98 14.25 48,051 14.094 0.36%
2017-05-25 0 16.46 16.44 16.58 16.46 16.70 21,000 346,720 16.510 14.04 14.03 14.15 14.04 14.25 24,612 14.088 0.00%
2017-05-24 0 16.46 16.40 16.46 16.30 16.56 124,000 2,031,260 16.381 14.04 13.99 14.04 13.91 14.13 145,326 13.977 -0.36%
2017-05-23 0 16.52 16.46 16.54 16.46 16.70 101,800 1,687,740 16.579 14.10 14.04 14.11 14.04 14.25 119,308 14.146 -1.08%
2017-05-22 0 16.70 16.66 16.70 16.66 16.90 73,000 1,221,220 16.729 14.25 14.22 14.25 14.22 14.42 85,555 14.274 0.30%
2017-05-19 0 17.04 17.00 17.08 17.00 17.08 109,500 1,864,920 17.031 14.21 14.17 14.24 14.17 14.24 131,338 14.199 0.35%
2017-05-18 0 16.98 16.98 17.00 16.84 17.00 107,000 1,813,720 16.951 14.16 14.16 14.17 14.04 14.17 128,340 14.132 -0.12%
2017-05-17 0 17.00 16.88 17.00 16.92 17.00 9,000 152,760 16.973 14.17 14.07 14.17 14.11 14.17 10,795 14.151 0.00%
2017-05-16 0 17.00 16.92 17.00 16.90 17.04 90,000 1,527,400 16.971 14.17 14.11 14.17 14.09 14.21 107,949 14.149 -0.12%
2017-05-15 0 17.02 17.02 17.04 16.92 17.10 114,000 1,944,760 17.059 14.19 14.19 14.21 14.11 14.26 136,736 14.223 0.35%
2017-05-12 0 16.96 16.88 16.96 16.88 17.00 62,594 1,059,954 16.934 14.14 14.07 14.14 14.07 14.17 75,077 14.118 -0.47%
2017-05-11 0 17.04 16.92 17.06 16.92 17.06 33,700 573,034 17.004 14.21 14.11 14.22 14.11 14.22 40,421 14.177 0.71%
2017-05-10 0 16.92 16.90 16.96 16.90 17.10 90,000 1,528,220 16.980 14.11 14.09 14.14 14.09 14.26 107,949 14.157 0.12%
2017-05-09 0 16.90 16.90 16.92 16.80 16.94 109,766 1,857,088 16.919 14.09 14.09 14.11 14.01 14.12 131,657 14.105 -0.35%
2017-05-08 0 16.96 16.90 16.96 16.92 17.10 111,000 1,884,180 16.975 14.14 14.09 14.14 14.11 14.26 133,137 14.152 -0.82%
2017-05-05 0 17.10 16.86 17.10 16.78 17.10 77,000 1,305,680 16.957 14.26 14.06 14.26 13.99 14.26 92,356 14.137 0.00%
2017-05-04 0 17.10 16.96 17.10 16.80 17.10 102,357 1,735,105 16.952 14.26 14.14 14.26 14.01 14.26 122,771 14.133 1.06%
2017-05-02 0 16.92 16.92 17.00 16.84 16.96 36,000 608,820 16.912 14.11 14.11 14.17 14.04 14.14 43,180 14.100 0.48%
2017-04-28 0 16.84 16.84 17.00 - - 1 16 16.000 14.04 14.04 14.17 - - 1 13.340 0.36%
2017-04-27 0 16.78 16.78 16.92 16.64 16.88 60,000 1,006,040 16.767 13.99 13.99 14.11 13.87 14.07 71,966 13.979 -0.36%
2017-04-26 0 16.84 16.84 17.00 16.76 17.00 91,400 1,546,068 16.915 14.04 14.04 14.17 13.97 14.17 109,628 14.103 -0.71%
2017-04-25 0 16.96 16.94 16.96 16.88 16.96 67,000 1,134,360 16.931 14.14 14.12 14.14 14.07 14.14 80,362 14.116 0.59%
2017-04-24 0 16.86 16.82 16.88 16.82 16.86 23,000 387,480 16.847 14.06 14.02 14.07 14.02 14.06 27,587 14.046 -0.12%
2017-04-21 0 16.88 16.88 17.02 16.88 17.06 45,000 761,700 16.927 14.07 14.07 14.19 14.07 14.22 53,975 14.112 0.00%
2017-04-20 0 16.88 16.84 16.94 16.86 16.88 12,000 202,540 16.878 14.07 14.04 14.12 14.06 14.07 14,393 14.072 0.00%
2017-04-19 0 16.88 16.80 16.88 16.60 16.92 167,000 2,791,260 16.714 14.07 14.01 14.07 13.84 14.11 200,306 13.935 -0.35%
2017-04-18 0 16.94 16.94 16.98 16.94 17.24 123,000 2,096,680 17.046 14.12 14.12 14.16 14.12 14.37 147,530 14.212 -1.85%
2017-04-13 0 17.26 17.26 17.28 17.14 17.30 369,000 6,361,380 17.240 14.39 14.39 14.41 14.29 14.42 442,591 14.373 0.35%
2017-04-12 0 17.20 17.18 17.22 17.16 17.20 94,000 1,614,820 17.179 14.34 14.32 14.36 14.31 14.34 112,747 14.323 0.12%
2017-04-11 0 17.18 17.16 17.18 17.16 17.26 313,000 5,383,500 17.200 14.32 14.31 14.32 14.31 14.39 375,423 14.340 -0.23%
2017-04-10 0 17.22 17.20 17.22 17.10 17.26 194,000 3,332,140 17.176 14.36 14.34 14.36 14.26 14.39 232,690 14.320 0.82%
2017-04-07 0 17.08 16.98 17.08 16.98 17.18 147,000 2,501,220 17.015 14.24 14.16 14.24 14.16 14.32 176,317 14.186 -0.70%
2017-04-06 0 17.20 17.18 17.20 17.04 17.20 174,285 2,988,510 17.147 14.34 14.32 14.34 14.21 14.34 209,044 14.296 0.12%
2017-04-05 0 17.18 17.14 17.18 17.06 17.18 191,000 3,268,320 17.112 14.32 14.29 14.32 14.22 14.32 229,092 14.266 0.23%
2017-04-03 0 17.14 17.10 17.14 16.96 17.14 331,000 5,644,720 17.054 14.29 14.26 14.29 14.14 14.29 397,013 14.218 0.94%
2017-03-31 0 16.98 16.88 16.98 16.88 16.98 48,000 811,580 16.908 14.16 14.07 14.16 14.07 14.16 57,573 14.097 0.47%
2017-03-30 0 16.90 16.90 16.96 16.90 16.94 33,462 566,192 16.920 14.09 14.09 14.14 14.09 14.12 40,135 14.107 -0.24%
2017-03-29 0 16.94 16.94 17.02 16.90 17.04 195,750 3,325,384 16.988 14.12 14.12 14.19 14.09 14.21 234,789 14.163 -0.35%
2017-03-28 0 17.00 17.02 17.04 16.84 17.04 178,000 3,020,840 16.971 14.17 14.19 14.21 14.04 14.21 213,499 14.149 1.19%
2017-03-27 0 16.80 16.80 16.88 16.78 16.96 139,000 2,342,560 16.853 14.01 14.01 14.07 13.99 14.14 166,721 14.051 -1.18%
2017-03-24 0 17.00 16.90 17.00 16.84 17.04 208,280 3,530,071 16.949 14.17 14.09 14.17 14.04 14.21 249,818 14.131 0.59%
2017-03-23 0 16.90 16.90 16.94 16.90 17.02 282,000 4,780,360 16.952 14.09 14.09 14.12 14.09 14.19 338,241 14.133 -0.47%
2017-03-22 0 16.98 16.98 17.00 16.88 17.02 409,100 6,941,862 16.969 14.16 14.16 14.17 14.07 14.19 490,689 14.147 -0.82%
2017-03-21 0 17.12 17.10 17.12 17.10 17.44 1,291,900 22,336,110 17.289 14.27 14.26 14.27 14.26 14.54 1,549,550 14.415 1.18%
2017-03-20 0 16.92 16.90 16.98 16.88 16.96 46,000 778,000 16.913 14.11 14.09 14.16 14.07 14.14 55,174 14.101 -0.35%
2017-03-17 0 16.98 16.94 16.98 16.90 17.00 166,589 2,828,770 16.981 14.16 14.12 14.16 14.09 14.17 199,813 14.157 0.35%
2017-03-16 0 16.92 16.90 16.96 16.90 17.00 194,000 3,287,800 16.947 14.11 14.09 14.14 14.09 14.17 232,690 14.130 0.00%
2017-03-15 0 16.92 16.92 16.94 16.78 17.00 293,020 4,942,458 16.867 14.11 14.11 14.12 13.99 14.17 351,458 14.063 -0.35%
2017-03-14 0 16.98 16.98 17.00 16.96 17.12 171,600 2,917,817 17.004 14.16 14.16 14.17 14.14 14.27 205,823 14.176 -0.70%
2017-03-13 0 17.10 17.08 17.10 16.78 17.20 797,600 13,580,832 17.027 14.26 14.24 14.26 13.99 14.34 956,669 14.196 1.91%
2017-03-10 0 16.78 16.78 16.82 16.48 16.86 464,000 7,766,200 16.738 13.99 13.99 14.02 13.74 14.06 556,538 13.954 1.82%
2017-03-09 0 16.48 16.42 16.48 16.36 16.52 83,900 1,378,986 16.436 13.74 13.69 13.74 13.64 13.77 100,633 13.703 -0.12%
2017-03-08 0 16.50 16.48 16.50 16.38 16.50 162,501 2,672,558 16.446 13.76 13.74 13.76 13.66 13.76 194,909 13.712 0.00%
2017-03-07 0 16.50 16.42 16.50 16.42 16.56 251,400 4,142,612 16.478 13.76 13.69 13.76 13.69 13.81 301,538 13.738 -0.12%
2017-03-06 0 16.52 16.52 16.54 16.32 16.60 302,000 4,983,460 16.502 13.77 13.77 13.79 13.61 13.84 362,229 13.758 1.23%
2017-03-03 0 16.32 16.30 16.32 16.28 16.40 216,300 3,532,732 16.333 13.61 13.59 13.61 13.57 13.67 259,438 13.617 -0.37%
2017-03-02 0 16.38 16.34 16.38 16.28 16.46 276,200 4,530,976 16.405 13.66 13.62 13.66 13.57 13.72 331,284 13.677 0.99%
2017-03-01 0 16.22 16.22 16.24 16.06 16.30 698,001 11,291,052 16.176 13.52 13.52 13.54 13.39 13.59 837,207 13.487 1.50%
2017-02-28 0 15.98 15.94 15.98 15.90 16.00 106,000 1,692,720 15.969 13.32 13.29 13.32 13.26 13.34 127,140 13.314 0.00%
2017-02-27 0 15.98 15.96 15.98 15.80 16.06 241,898 3,863,422 15.971 13.32 13.31 13.32 13.17 13.39 290,141 13.316 0.00%
2017-02-24 0 15.98 15.96 16.00 15.86 16.04 252,195 4,023,864 15.955 13.32 13.31 13.34 13.22 13.37 302,491 13.302 0.13%
2017-02-23 0 15.96 15.92 15.96 15.92 16.06 80,002 1,277,931 15.974 13.31 13.27 13.31 13.27 13.39 95,957 13.318 -0.13%
2017-02-22 0 15.98 15.94 15.96 15.92 16.08 121,000 1,932,040 15.967 13.32 13.29 13.31 13.27 13.41 145,132 13.312 0.25%
2017-02-21 0 15.94 15.78 15.94 15.80 15.96 122,000 1,940,800 15.908 13.29 13.16 13.29 13.17 13.31 146,331 13.263 -0.13%
2017-02-20 0 15.96 15.92 15.98 15.76 15.98 72,000 1,144,860 15.901 13.31 13.27 13.32 13.14 13.32 86,359 13.257 0.38%
2017-02-17 0 15.90 15.78 15.90 15.78 15.90 159,452 2,527,573 15.852 13.26 13.16 13.26 13.16 13.26 191,252 13.216 0.13%
2017-02-16 0 15.88 15.86 15.88 15.68 15.92 198,452 3,144,596 15.846 13.24 13.22 13.24 13.07 13.27 238,030 13.211 0.63%
2017-02-15 0 15.78 15.76 15.78 15.74 15.84 267,000 4,211,940 15.775 13.16 13.14 13.16 13.12 13.21 320,249 13.152 0.25%
2017-02-14 0 15.74 15.72 15.76 15.74 15.80 168,000 2,648,410 15.764 13.12 13.11 13.14 13.12 13.17 201,505 13.143 -0.38%
2017-02-13 0 15.80 15.80 15.84 15.58 15.88 212,320 3,354,808 15.801 13.17 13.17 13.21 12.99 13.24 254,664 13.173 1.80%
2017-02-10 0 15.52 15.52 15.56 15.28 15.56 327,000 5,059,860 15.474 12.94 12.94 12.97 12.74 12.97 392,215 12.901 2.24%
2017-02-09 0 15.18 15.18 15.26 15.14 15.26 78,000 1,186,340 15.209 12.66 12.66 12.72 12.62 12.72 93,556 12.681 0.40%
2017-02-08 0 15.12 15.12 15.14 15.06 15.16 90,400 1,365,544 15.106 12.61 12.61 12.62 12.56 12.64 108,429 12.594 -0.13%
2017-02-07 0 15.14 15.08 15.14 15.08 15.16 16,000 241,600 15.100 12.62 12.57 12.62 12.57 12.64 19,191 12.589 0.26%
2017-02-06 0 15.10 15.08 15.14 15.04 15.22 112,000 1,692,480 15.111 12.59 12.57 12.62 12.54 12.69 134,337 12.599 0.40%
2017-02-03 0 15.04 15.06 15.18 14.98 15.24 118,728 1,788,147 15.061 12.54 12.56 12.66 12.49 12.71 142,407 12.557 -0.40%
2017-02-02 0 15.10 15.04 15.12 15.02 15.16 53,089 800,283 15.074 12.59 12.54 12.61 12.52 12.64 63,677 12.568 -0.40%
2017-02-01 0 15.16 15.08 15.16 15.06 15.20 230,782 3,484,794 15.100 12.64 12.57 12.64 12.56 12.67 276,808 12.589 -1.04%
2017-01-27 0 15.32 15.30 15.32 15.20 15.36 136,269 2,082,361 15.281 12.77 12.76 12.77 12.67 12.81 163,446 12.740 -0.26%
2017-01-26 0 15.36 15.28 15.36 15.30 15.40 89,000 1,364,860 15.336 12.81 12.74 12.81 12.76 12.84 106,750 12.786 0.39%
2017-01-25 0 15.30 15.26 15.34 15.28 15.40 151,300 2,318,832 15.326 12.76 12.72 12.79 12.74 12.84 181,475 12.778 0.00%
2017-01-24 0 15.30 15.26 15.30 15.24 15.30 15,000 229,200 15.280 12.76 12.72 12.76 12.71 12.76 17,992 12.739 0.13%
2017-01-23 0 15.28 15.26 15.30 15.06 15.30 99,000 1,512,840 15.281 12.74 12.72 12.76 12.56 12.76 118,744 12.740 0.00%
2017-01-20 0 15.28 15.26 15.30 15.26 15.32 96,115 1,469,857 15.293 12.74 12.72 12.76 12.72 12.77 115,284 12.750 -0.39%
2017-01-19 0 15.34 15.30 15.34 15.30 15.36 101,000 1,547,460 15.321 12.79 12.76 12.79 12.76 12.81 121,143 12.774 0.00%
2017-01-18 0 15.34 15.30 15.34 15.26 15.36 389,913 5,966,115 15.301 12.79 12.76 12.79 12.72 12.81 467,675 12.757 0.52%
2017-01-17 0 15.26 15.22 15.26 15.10 15.26 96,000 1,460,320 15.212 12.72 12.69 12.72 12.59 12.72 115,146 12.682 0.93%
2017-01-16 0 15.12 15.06 15.14 15.08 15.14 25,000 377,460 15.098 12.61 12.56 12.62 12.57 12.62 29,986 12.588 0.27%
2017-01-13 0 15.08 15.08 15.14 15.08 15.14 68,000 1,027,680 15.113 12.57 12.57 12.62 12.57 12.62 81,562 12.600 -0.13%
2017-01-12 0 15.10 15.08 15.18 15.08 15.12 21,178 319,819 15.101 12.59 12.57 12.66 12.57 12.61 25,402 12.590 -0.66%
2017-01-11 0 15.20 15.14 15.20 15.14 15.20 56,000 850,380 15.185 12.67 12.62 12.67 12.62 12.67 67,168 12.660 0.13%
2017-01-10 0 15.18 15.04 15.18 14.88 15.18 58,000 874,680 15.081 12.66 12.54 12.66 12.41 12.66 69,567 12.573 -0.26%
2017-01-09 0 15.22 15.12 15.24 15.12 15.24 84,000 1,276,200 15.193 12.69 12.61 12.71 12.61 12.71 100,753 12.667 0.26%
2017-01-06 0 15.18 15.16 15.18 15.18 15.20 26,500 402,850 15.202 12.66 12.64 12.66 12.66 12.67 31,785 12.674 -0.13%
2017-01-05 0 15.20 15.18 15.22 15.08 15.28 40,700 617,138 15.163 12.67 12.66 12.69 12.57 12.74 48,817 12.642 0.93%
2017-01-04 0 15.06 15.06 15.16 15.06 15.08 17,000 256,080 15.064 12.56 12.56 12.64 12.56 12.57 20,390 12.559 -0.13%
2017-01-03 0 15.08 15.08 15.16 15.04 15.28 47,000 711,500 15.138 12.57 12.57 12.64 12.54 12.74 56,373 12.621 0.67%
2016-12-30 0 14.98 14.98 15.06 14.96 15.02 36,000 539,740 14.993 12.49 12.49 12.56 12.47 12.52 43,180 12.500 0.13%
2016-12-29 0 14.96 14.90 15.08 14.80 14.96 14,000 208,260 14.876 12.47 12.42 12.57 12.34 12.47 16,792 12.402 0.94%
2016-12-28 0 14.82 14.50 14.80 14.62 14.82 12,000 176,260 14.688 12.36 12.09 12.34 12.19 12.36 14,393 12.246 1.09%
2016-12-23 0 14.66 14.64 14.78 14.52 14.74 7,000 102,500 14.643 12.22 12.21 12.32 12.11 12.29 8,396 12.208 -0.54%
2016-12-22 0 14.74 14.68 14.74 14.68 14.74 68,000 1,001,220 14.724 12.29 12.24 12.29 12.24 12.29 81,562 12.276 -1.07%
2016-12-21 0 14.90 14.88 14.92 14.66 14.90 67,000 990,400 14.782 12.42 12.41 12.44 12.22 12.42 80,362 12.324 2.05%
2016-12-20 0 14.60 14.60 14.66 14.52 14.70 65,000 948,200 14.588 12.17 12.17 12.22 12.11 12.26 77,963 12.162 -0.82%
2016-12-19 0 14.72 14.66 14.72 14.50 14.74 185,089 2,699,710 14.586 12.27 12.22 12.27 12.09 12.29 222,002 12.161 0.96%
2016-12-16 0 14.58 14.58 14.68 14.58 14.70 100,200 1,466,556 14.636 12.16 12.16 12.24 12.16 12.26 120,183 12.203 -1.75%
2016-12-15 0 14.84 14.74 14.84 14.70 14.90 84,065 1,241,289 14.766 12.37 12.29 12.37 12.26 12.42 100,830 12.311 -0.27%
2016-12-14 0 14.88 14.86 14.98 14.88 15.08 31,000 463,120 14.939 12.41 12.39 12.49 12.41 12.57 37,182 12.455 -0.53%
2016-12-13 0 14.96 14.88 14.92 14.70 14.96 147,328 2,176,901 14.776 12.47 12.41 12.44 12.26 12.47 176,710 12.319 0.40%
2016-12-12 0 14.90 14.88 14.94 14.84 15.08 96,526 1,445,821 14.979 12.42 12.41 12.46 12.37 12.57 115,777 12.488 -1.46%
2016-12-09 0 15.12 15.06 15.12 15.04 15.22 144,178 2,178,282 15.108 12.61 12.56 12.61 12.54 12.69 172,932 12.596 -0.53%
2016-12-08 0 15.20 15.20 15.24 15.20 15.38 185,500 2,827,920 15.245 12.67 12.67 12.71 12.67 12.82 222,495 12.710 -0.26%
2016-12-07 0 15.24 15.16 15.24 15.14 15.36 86,000 1,309,260 15.224 12.71 12.64 12.71 12.62 12.81 103,151 12.693 0.66%
2016-12-06 0 15.14 15.06 15.14 15.10 15.20 102,200 1,547,504 15.142 12.62 12.56 12.62 12.59 12.67 122,582 12.624 0.13%
2016-12-05 0 15.12 15.08 15.16 15.12 15.12 3,000 45,360 15.120 12.61 12.57 12.64 12.61 12.61 3,598 12.606 -0.26%
2016-12-02 0 15.16 15.14 15.22 15.16 15.28 56,000 850,160 15.181 12.64 12.62 12.69 12.64 12.74 67,168 12.657 -0.26%
2016-12-01 0 15.20 15.20 15.34 15.20 15.52 152,000 2,330,660 15.333 12.67 12.67 12.79 12.67 12.94 182,314 12.784 -1.04%
2016-11-30 0 15.36 15.12 15.36 15.00 15.36 196,400 2,970,156 15.123 12.81 12.61 12.81 12.51 12.81 235,569 12.608 0.00%
2016-11-29 0 15.36 15.24 15.36 15.26 15.38 75,178 1,151,937 15.323 12.81 12.71 12.81 12.72 12.82 90,171 12.775 0.13%
2016-11-28 0 15.34 15.34 15.38 15.34 15.40 19,400 298,084 15.365 12.79 12.79 12.82 12.79 12.84 23,269 12.810 -0.13%
2016-11-25 0 15.36 15.30 15.36 15.36 15.40 42,000 645,360 15.366 12.81 12.76 12.81 12.81 12.84 50,376 12.811 0.00%
2016-11-24 0 15.36 15.36 15.38 15.24 15.38 32,900 504,288 15.328 12.81 12.81 12.82 12.71 12.82 39,461 12.779 -0.13%
2016-11-23 0 15.38 15.30 15.38 15.26 15.46 21,000 322,440 15.354 12.82 12.76 12.82 12.72 12.89 25,188 12.801 1.18%
2016-11-22 0 15.20 15.20 15.24 15.10 15.26 222,248 3,376,298 15.192 12.67 12.67 12.71 12.59 12.72 266,572 12.666 0.13%
2016-11-21 0 15.18 15.04 15.18 15.04 15.18 64,000 969,580 15.150 12.66 12.54 12.66 12.54 12.66 76,764 12.631 0.00%
2016-11-18 0 15.18 15.16 15.18 15.08 15.18 69,000 1,042,420 15.108 12.66 12.64 12.66 12.57 12.66 82,761 12.596 0.66%
2016-11-17 0 15.08 15.00 15.12 15.00 15.16 6,000 90,640 15.107 12.57 12.51 12.61 12.51 12.64 7,197 12.595 -0.26%
2016-11-16 0 15.12 15.06 15.10 15.04 15.14 30,000 452,200 15.073 12.61 12.56 12.59 12.54 12.62 35,983 12.567 0.67%
2016-11-15 0 15.02 15.02 15.08 15.02 15.08 40,000 601,980 15.050 12.52 12.52 12.57 12.52 12.57 47,977 12.547 0.81%
2016-11-14 0 14.90 14.90 15.08 14.88 15.12 68,000 1,019,563 14.994 12.42 12.42 12.57 12.41 12.61 81,562 12.501 -1.19%
2016-11-11 0 15.08 15.04 15.08 15.08 15.16 59,000 892,240 15.123 12.57 12.54 12.57 12.57 12.64 70,767 12.608 -0.53%
2016-11-10 0 15.16 15.16 15.20 14.98 15.20 177,000 2,664,180 15.052 12.64 12.64 12.67 12.49 12.67 212,300 12.549 1.88%
2016-11-09 0 14.88 14.88 14.96 14.76 15.16 122,000 1,813,300 14.863 12.41 12.41 12.47 12.31 12.64 146,331 12.392 -1.59%
2016-11-08 0 15.12 15.12 15.22 15.06 15.20 101,000 1,528,240 15.131 12.61 12.61 12.69 12.56 12.67 121,143 12.615 -0.40%
2016-11-07 0 15.18 15.10 15.18 15.10 15.20 76,000 1,150,600 15.139 12.66 12.59 12.66 12.59 12.67 91,157 12.622 -0.13%
2016-11-04 0 15.20 15.18 15.28 15.20 15.26 13,000 197,900 15.223 12.67 12.66 12.74 12.67 12.72 15,593 12.692 0.13%
2016-11-03 0 15.18 15.18 15.20 15.10 15.22 20,000 303,440 15.172 12.66 12.66 12.67 12.59 12.69 23,989 12.649 -0.13%
2016-11-02 0 15.20 15.20 15.26 15.20 15.30 43,000 656,120 15.259 12.67 12.67 12.72 12.67 12.76 51,576 12.721 -0.91%
2016-11-01 0 15.34 15.34 15.40 15.34 15.42 23,000 353,620 15.375 12.79 12.79 12.84 12.79 12.86 27,587 12.818 0.52%
2016-10-31 0 15.26 15.26 15.36 15.24 15.32 61,089 932,955 15.272 12.72 12.72 12.81 12.71 12.77 73,272 12.733 -0.78%
2016-10-28 0 15.38 15.38 15.46 15.36 15.46 24,000 369,540 15.398 12.82 12.82 12.89 12.81 12.89 28,786 12.837 -0.39%
2016-10-27 0 15.44 15.42 15.44 15.42 15.52 71,000 1,097,300 15.455 12.87 12.86 12.87 12.86 12.94 85,160 12.885 -0.64%
2016-10-26 0 15.54 15.52 15.62 15.52 15.54 46,800 726,838 15.531 12.96 12.94 13.02 12.94 12.96 56,134 12.948 -0.26%
2016-10-25 0 15.58 15.58 15.70 15.50 15.76 31,400 489,504 15.589 12.99 12.99 13.09 12.92 13.14 37,662 12.997 -0.76%
2016-10-24 0 15.70 15.68 15.70 15.48 15.70 106,000 1,655,200 15.615 13.09 13.07 13.09 12.91 13.09 127,140 13.019 1.16%
2016-10-20 0 15.52 15.52 15.60 15.46 15.60 68,400 1,064,240 15.559 12.94 12.94 13.01 12.89 13.01 82,041 12.972 -0.26%
2016-10-19 0 15.56 15.52 15.60 15.42 15.60 44,224 687,049 15.536 12.97 12.94 13.01 12.86 13.01 53,044 12.952 0.39%
2016-10-18 0 15.50 15.46 15.52 15.26 15.50 133,941 2,066,457 15.428 12.92 12.89 12.94 12.72 12.92 160,654 12.863 0.65%
2016-10-17 0 15.40 15.40 15.50 15.34 15.54 64,000 988,340 15.443 12.84 12.84 12.92 12.79 12.96 76,764 12.875 -0.39%
2016-10-14 0 15.46 15.32 15.46 15.30 15.50 68,000 1,045,160 15.370 12.89 12.77 12.89 12.76 12.92 81,562 12.814 0.91%
2016-10-13 0 15.32 15.32 15.40 15.26 15.40 57,000 875,440 15.359 12.77 12.77 12.84 12.72 12.84 68,368 12.805 -1.03%
2016-10-12 0 15.48 15.42 15.50 15.40 15.62 97,000 1,501,820 15.483 12.91 12.86 12.92 12.84 13.02 116,345 12.908 -0.77%
2016-10-11 0 15.60 15.58 15.60 15.56 15.80 70,000 1,094,136 15.631 13.01 12.99 13.01 12.97 13.17 83,960 13.032 -0.64%
2016-10-07 0 15.70 15.68 15.70 15.66 15.80 162,694 2,560,426 15.738 13.09 13.07 13.09 13.06 13.17 195,141 13.121 0.13%
2016-10-06 0 15.68 15.62 15.74 15.60 15.76 49,000 767,060 15.654 13.07 13.02 13.12 13.01 13.14 58,772 13.051 -0.13%
2016-10-05 0 15.70 15.70 15.78 15.68 15.70 38,089 597,877 15.697 13.09 13.09 13.16 13.07 13.09 45,685 13.087 -0.25%
2016-10-04 0 15.74 15.70 15.74 15.70 15.76 112,000 1,760,120 15.715 13.12 13.09 13.12 13.09 13.14 134,337 13.102 0.00%
2016-10-03 0 15.74 15.62 15.76 15.64 15.78 62,000 971,760 15.674 13.12 13.02 13.14 13.04 13.16 74,365 13.067 0.90%
2016-09-30 0 15.60 15.54 15.60 15.54 15.62 38,020 592,990 15.597 13.01 12.96 13.01 12.96 13.02 45,603 13.003 -0.51%
2016-09-29 0 15.68 15.66 15.70 15.56 15.80 72,477 1,137,465 15.694 13.07 13.06 13.09 12.97 13.17 86,931 13.085 -0.63%
2016-09-28 0 15.78 15.64 15.84 15.50 15.82 126,000 1,963,580 15.584 13.16 13.04 13.21 12.92 13.19 151,129 12.993 0.51%
2016-09-27 0 15.70 15.70 15.78 15.54 15.78 205,000 3,206,420 15.641 13.09 13.09 13.16 12.96 13.16 245,884 13.040 0.00%
2016-09-26 0 15.70 15.70 15.80 15.70 15.84 45,000 711,260 15.806 13.09 13.09 13.17 13.09 13.21 53,975 13.178 -1.01%
2016-09-23 0 15.86 15.76 15.86 15.70 15.90 71,000 1,118,180 15.749 13.22 13.14 13.22 13.09 13.26 85,160 13.130 0.13%
2016-09-22 0 15.84 15.80 15.84 15.74 15.88 105,000 1,662,760 15.836 13.21 13.17 13.21 13.12 13.24 125,941 13.203 0.76%
2016-09-21 0 15.72 15.70 15.72 15.66 15.74 119,000 1,866,760 15.687 13.11 13.09 13.11 13.06 13.12 142,733 13.079 -0.13%
2016-09-20 0 15.74 15.72 15.74 15.66 15.76 31,010 487,435 15.719 13.12 13.11 13.12 13.06 13.14 37,194 13.105 0.13%
2016-09-19 0 15.72 15.70 15.74 15.66 15.78 87,000 1,367,980 15.724 13.11 13.09 13.12 13.06 13.16 104,351 13.109 0.64%
2016-09-15 0 15.62 15.62 15.70 15.56 15.70 84,000 1,311,370 15.612 13.02 13.02 13.09 12.97 13.09 100,753 13.016 0.26%
2016-09-14 0 15.58 15.54 15.60 15.50 15.66 164,000 2,553,460 15.570 12.99 12.96 13.01 12.92 13.06 196,707 12.981 -0.13%
2016-09-13 0 15.60 15.60 15.70 15.60 15.86 164,000 2,584,200 15.757 13.01 13.01 13.09 13.01 13.22 196,707 13.137 -0.64%
2016-09-12 0 15.70 15.68 15.70 15.62 15.72 470,000 7,367,020 15.675 13.09 13.07 13.09 13.02 13.11 563,734 13.068 -0.38%
2016-09-09 0 15.76 15.74 15.78 15.64 15.80 200,000 3,144,320 15.722 13.14 13.12 13.16 13.04 13.17 239,887 13.108 0.38%
2016-09-08 0 15.70 15.70 15.76 15.66 15.78 87,059 1,368,550 15.720 13.09 13.09 13.14 13.06 13.16 104,422 13.106 0.19%
2016-09-07 0 15.82 15.80 15.82 15.62 15.82 86,400 1,363,372 15.780 13.06 13.05 13.06 12.90 13.06 104,623 13.031 0.25%
2016-09-06 0 15.78 15.68 15.78 15.56 15.88 251,000 3,932,780 15.668 13.03 12.95 13.03 12.85 13.11 303,940 12.939 0.00%
2016-09-05 0 15.78 15.62 15.78 15.62 15.80 281,000 4,410,760 15.697 13.03 12.90 13.03 12.90 13.05 340,268 12.963 0.90%
2016-09-02 0 15.64 15.60 15.72 15.50 15.70 74,000 1,157,380 15.640 12.92 12.88 12.98 12.80 12.97 89,608 12.916 0.39%
2016-09-01 0 15.58 15.50 15.58 15.24 15.58 74,177 1,147,474 15.469 12.87 12.80 12.87 12.59 12.87 89,822 12.775 0.78%
2016-08-31 0 15.46 15.30 15.46 15.20 15.60 423,126 6,500,135 15.362 12.77 12.64 12.77 12.55 12.88 512,370 12.686 -0.64%
2016-08-30 0 15.56 15.48 15.56 15.44 15.86 697,000 10,857,680 15.578 12.85 12.78 12.85 12.75 13.10 844,009 12.864 -1.52%
2016-08-29 0 15.80 15.80 15.88 15.78 15.92 226,500 3,578,950 15.801 13.05 13.05 13.11 13.03 13.15 274,273 13.049 -0.38%
2016-08-26 0 15.86 15.82 15.86 15.78 15.90 169,000 2,674,300 15.824 13.10 13.06 13.10 13.03 13.13 204,645 13.068 -0.25%
2016-08-25 0 15.90 15.88 15.90 15.84 16.00 39,000 620,020 15.898 13.13 13.11 13.13 13.08 13.21 47,226 13.129 -0.25%
2016-08-24 0 15.94 15.86 15.96 15.72 15.94 195,621 3,096,611 15.830 13.16 13.10 13.18 12.98 13.16 236,881 13.072 0.76%
2016-08-23 0 15.82 15.82 15.84 15.78 16.50 1,326,500 21,102,140 15.908 13.06 13.06 13.08 13.03 13.63 1,606,281 13.137 -5.83%
2016-08-22 0 16.80 16.76 16.84 16.80 16.88 79,000 1,328,300 16.814 13.87 13.84 13.91 13.87 13.94 95,662 13.885 -0.24%
2016-08-19 0 16.84 16.78 16.84 16.68 16.86 55,500 932,210 16.797 13.91 13.86 13.91 13.77 13.92 67,206 13.871 -0.12%
2016-08-18 0 16.86 16.82 16.86 16.70 16.90 131,464 2,215,085 16.849 13.92 13.89 13.92 13.79 13.96 159,192 13.915 -0.24%
2016-08-17 0 16.90 16.80 16.90 16.82 16.96 103,100 1,736,912 16.847 13.96 13.87 13.96 13.89 14.01 124,845 13.912 -0.12%
2016-08-16 0 16.92 16.90 16.92 16.68 16.98 441,000 7,450,220 16.894 13.97 13.96 13.97 13.77 14.02 534,014 13.951 0.59%
2016-08-15 0 16.82 16.80 16.88 16.80 16.92 352,621 5,949,903 16.873 13.89 13.87 13.94 13.87 13.97 426,995 13.934 0.12%
2016-08-12 0 16.80 16.78 16.82 16.78 16.80 36,800 617,660 16.784 13.87 13.86 13.89 13.86 13.87 44,562 13.861 -0.12%
2016-08-11 0 16.82 16.70 16.82 16.68 16.82 125,429 2,099,909 16.742 13.89 13.79 13.89 13.77 13.89 151,884 13.826 0.84%
2016-08-10 0 16.68 16.64 16.68 16.58 16.70 161,064 2,678,124 16.628 13.77 13.74 13.77 13.69 13.79 195,035 13.732 0.12%
2016-08-09 0 16.66 16.60 16.66 16.62 16.78 81,000 1,349,455 16.660 13.76 13.71 13.76 13.73 13.86 98,084 13.758 -0.60%
2016-08-08 0 16.76 16.60 16.76 16.42 16.78 62,662 1,037,916 16.564 13.84 13.71 13.84 13.56 13.86 75,878 13.679 1.58%
2016-08-05 0 16.50 16.50 16.66 16.40 16.70 223,500 3,684,425 16.485 13.63 13.63 13.76 13.54 13.79 270,640 13.614 -0.84%
2016-08-04 0 16.64 16.60 16.64 16.56 16.76 66,000 1,097,260 16.625 13.74 13.71 13.74 13.68 13.84 79,920 13.729 -0.48%
2016-08-03 0 16.72 16.64 16.72 16.64 16.72 65,308 1,089,354 16.680 13.81 13.74 13.81 13.74 13.81 79,083 13.775 -0.12%
2016-08-01 0 16.74 16.68 16.74 16.66 16.78 78,500 1,311,028 16.701 13.82 13.77 13.82 13.76 13.86 95,057 13.792 -0.24%
2016-07-29 0 16.78 16.68 16.78 16.68 16.86 543,014 9,112,833 16.782 13.86 13.77 13.86 13.77 13.92 657,545 13.859 0.48%
2016-07-28 0 16.70 16.68 16.72 16.52 16.80 278,177 4,644,666 16.697 13.79 13.77 13.81 13.64 13.87 336,849 13.789 0.12%
2016-07-27 0 16.68 16.62 16.68 16.44 16.70 187,600 3,109,768 16.577 13.77 13.73 13.77 13.58 13.79 227,168 13.689 2.21%
2016-07-26 0 16.32 16.34 16.38 16.12 16.40 146,000 2,381,880 16.314 13.48 13.49 13.53 13.31 13.54 176,794 13.473 0.99%
2016-07-25 0 16.16 16.10 16.20 15.96 16.16 104,700 1,684,132 16.085 13.35 13.30 13.38 13.18 13.35 126,783 13.284 0.00%
2016-07-22 0 16.16 16.06 16.16 16.04 16.16 25,432 409,566 16.104 13.35 13.26 13.35 13.25 13.35 30,796 13.299 0.25%
2016-07-21 0 16.12 16.10 16.18 16.08 16.26 131,700 2,126,040 16.143 13.31 13.30 13.36 13.28 13.43 159,478 13.331 0.37%
2016-07-20 0 16.06 16.04 16.14 16.00 16.14 104,000 1,667,480 16.033 13.26 13.25 13.33 13.21 13.33 125,935 13.241 0.12%
2016-07-19 0 16.04 16.04 16.06 16.02 16.18 60,009 965,886 16.096 13.25 13.25 13.26 13.23 13.36 72,666 13.292 -0.37%
2016-07-18 0 16.10 16.04 16.16 16.06 16.18 29,020 468,204 16.134 13.30 13.25 13.35 13.26 13.36 35,141 13.324 0.00%
2016-07-15 0 16.10 16.02 16.12 15.98 16.20 43,155 694,347 16.090 13.30 13.23 13.31 13.20 13.38 52,257 13.287 0.50%
2016-07-14 0 16.02 15.94 16.06 15.84 16.08 43,000 687,400 15.986 13.23 13.16 13.26 13.08 13.28 52,069 13.202 -0.12%
2016-07-13 0 16.04 15.98 16.04 16.08 16.08 3,000 48,240 16.080 13.25 13.20 13.25 13.28 13.28 3,633 13.279 0.12%
2016-07-12 0 16.02 15.98 16.02 15.96 16.02 38,000 607,100 15.976 13.23 13.20 13.23 13.18 13.23 46,015 13.194 0.75%
2016-07-11 0 15.90 15.80 15.92 15.80 16.04 55,000 870,240 15.823 13.13 13.05 13.15 13.05 13.25 66,600 13.067 0.25%
2016-07-08 0 15.86 15.86 15.88 15.62 15.86 59,200 931,476 15.734 13.10 13.10 13.11 12.90 13.10 71,686 12.994 0.25%
2016-07-07 0 15.82 15.76 15.88 15.66 16.06 56,078 886,701 15.812 13.06 13.01 13.11 12.93 13.26 67,906 13.058 -0.50%
2016-07-06 0 15.90 15.90 15.96 15.78 15.94 127,000 2,006,890 15.802 13.13 13.13 13.18 13.03 13.16 153,786 13.050 -0.13%
2016-07-05 0 15.92 15.72 16.12 15.74 16.10 31,000 494,660 15.957 13.15 12.98 13.31 13.00 13.30 37,538 13.177 -1.00%
2016-07-04 0 16.08 16.00 16.08 15.90 16.10 38,400 613,482 15.976 13.28 13.21 13.28 13.13 13.30 46,499 13.193 1.77%
2016-06-30 0 15.80 15.66 15.80 15.64 16.04 244,888 3,864,471 15.781 13.05 12.93 13.05 12.92 13.25 296,539 13.032 0.64%
2016-06-29 0 15.70 15.68 15.76 15.68 15.88 107,000 1,689,320 15.788 12.97 12.95 13.01 12.95 13.11 129,568 13.038 -1.26%
2016-06-28 0 15.90 15.74 15.96 15.66 15.96 71,700 1,134,356 15.821 13.13 13.00 13.18 12.93 13.18 86,823 13.065 -0.13%
2016-06-27 0 15.92 15.78 15.92 15.52 16.00 65,000 1,027,370 15.806 13.15 13.03 13.15 12.82 13.21 78,710 13.053 -0.87%
2016-06-24 0 16.06 15.78 16.06 15.78 16.16 146,000 2,328,240 15.947 13.26 13.03 13.26 13.03 13.35 176,794 13.169 -0.62%
2016-06-23 0 16.16 16.16 16.40 16.16 16.40 76,000 1,236,590 16.271 13.35 13.35 13.54 13.35 13.54 92,030 13.437 -0.98%
2016-06-22 0 16.32 16.28 16.34 16.26 16.36 19,000 309,760 16.303 13.48 13.44 13.49 13.43 13.51 23,007 13.463 0.25%
2016-06-21 0 16.28 16.26 16.30 16.24 16.32 61,000 992,200 16.266 13.44 13.43 13.46 13.41 13.48 73,866 13.432 0.00%
2016-06-20 0 16.28 16.16 16.32 16.18 16.52 108,021 1,770,448 16.390 13.44 13.35 13.48 13.36 13.64 130,804 13.535 0.37%
2016-06-17 0 16.22 14.90 16.22 16.02 16.62 153,600 2,520,524 16.410 13.39 12.30 13.39 13.23 13.73 185,997 13.551 -1.70%
2016-06-16 0 16.50 16.48 16.62 16.48 16.72 67,611 1,117,421 16.527 13.63 13.61 13.73 13.61 13.81 81,871 13.649 -0.72%
2016-06-15 0 16.62 16.62 16.64 16.54 16.76 71,500 1,192,840 16.683 13.73 13.73 13.74 13.66 13.84 86,581 13.777 -0.48%
2016-06-14 0 16.70 16.62 16.72 16.54 16.70 28,471 474,413 16.663 13.79 13.73 13.81 13.66 13.79 34,476 13.761 0.24%
2016-06-13 0 16.66 16.60 16.68 16.52 16.66 166,800 2,764,966 16.577 13.76 13.71 13.77 13.64 13.76 201,981 13.689 -0.24%
2016-06-10 0 16.70 16.70 16.72 16.60 16.72 420,479 7,020,696 16.697 13.79 13.79 13.81 13.71 13.81 509,165 13.789 0.12%
2016-06-08 0 16.68 16.52 16.68 16.68 16.72 18,059 301,504 16.695 13.77 13.64 13.77 13.77 13.81 21,868 13.787 0.00%
2016-06-07 0 16.68 16.64 16.68 16.62 16.74 65,000 1,084,500 16.685 13.77 13.74 13.77 13.73 13.82 78,710 13.779 0.00%
2016-06-06 0 16.68 16.66 16.68 16.58 16.74 33,000 548,760 16.629 13.77 13.76 13.77 13.69 13.82 39,960 13.733 0.85%
2016-06-03 0 16.54 16.54 16.60 16.54 16.76 57,563 957,130 16.628 13.66 13.66 13.71 13.66 13.84 69,704 13.731 -0.96%
2016-06-02 0 16.70 16.66 16.74 16.38 16.74 124,000 2,051,640 16.545 13.79 13.76 13.82 13.53 13.82 150,154 13.664 1.21%
2016-06-01 0 16.50 16.38 16.52 16.38 16.52 176,000 2,909,512 16.531 13.63 13.53 13.64 13.53 13.64 213,121 13.652 0.12%
2016-05-31 0 16.48 16.48 16.68 16.14 16.78 1,688,000 27,802,220 16.471 13.61 13.61 13.77 13.33 13.86 2,044,027 13.602 -1.32%
2016-05-30 0 16.70 16.70 16.78 16.60 16.78 58,000 971,560 16.751 13.79 13.79 13.86 13.71 13.86 70,233 13.833 -0.24%
2016-05-27 0 16.74 16.58 16.72 16.54 16.80 147,000 2,460,780 16.740 13.82 13.69 13.81 13.66 13.87 178,005 13.824 0.00%
2016-05-26 0 16.74 16.70 16.74 16.66 16.92 103,000 1,725,700 16.754 13.82 13.79 13.82 13.76 13.97 124,724 13.836 -0.95%
2016-05-25 0 16.90 16.86 16.90 16.60 16.94 262,200 4,405,812 16.803 13.96 13.92 13.96 13.71 13.99 317,502 13.876 0.72%
2016-05-24 0 16.78 16.76 16.78 16.68 16.80 180,000 3,018,060 16.767 13.86 13.84 13.86 13.77 13.87 217,965 13.847 0.12%
2016-05-23 0 16.76 16.70 16.78 16.68 16.82 58,000 971,200 16.745 13.84 13.79 13.86 13.77 13.89 70,233 13.828 0.00%
2016-05-20 0 16.76 16.74 16.78 16.70 16.80 276,385 4,634,434 16.768 13.84 13.82 13.86 13.79 13.87 334,679 13.847 0.24%
2016-05-19 0 16.72 16.66 16.72 16.60 16.78 262,000 4,367,670 16.670 13.81 13.76 13.81 13.71 13.86 317,260 13.767 0.97%
2016-05-18 0 16.56 16.58 16.62 16.26 16.62 299,700 4,954,145 16.530 13.68 13.69 13.73 13.43 13.73 362,912 13.651 1.22%
2016-05-17 0 16.36 16.32 16.40 16.06 16.40 345,500 5,637,480 16.317 13.51 13.48 13.54 13.26 13.54 418,372 13.475 1.68%
2016-05-16 0 16.46 16.40 16.46 16.36 16.50 243,000 3,992,820 16.431 13.29 13.24 13.29 13.21 13.32 301,019 13.264 0.49%
2016-05-13 0 16.38 16.28 16.40 16.14 16.56 580,500 9,504,480 16.373 13.22 13.14 13.24 13.03 13.37 719,101 13.217 1.11%
2016-05-12 0 16.20 16.18 16.20 16.04 16.30 165,000 2,666,040 16.158 13.08 13.06 13.08 12.95 13.16 204,396 13.044 -0.37%
2016-05-11 0 16.26 16.20 16.26 16.16 16.42 167,000 2,711,340 16.236 13.13 13.08 13.13 13.05 13.26 206,873 13.106 -0.49%
2016-05-10 0 16.34 16.26 16.36 16.24 16.40 188,396 3,075,003 16.322 13.19 13.13 13.21 13.11 13.24 233,378 13.176 -0.12%
2016-05-09 0 16.36 16.34 16.46 16.36 16.52 52,834 869,460 16.456 13.21 13.19 13.29 13.21 13.34 65,449 13.285 -0.37%
2016-05-06 0 16.42 16.42 16.44 16.38 16.46 88,059 1,446,089 16.422 13.26 13.26 13.27 13.22 13.29 109,084 13.257 -0.85%
2016-05-05 0 16.56 16.52 16.60 16.40 16.60 93,171 1,538,094 16.508 13.37 13.34 13.40 13.24 13.40 115,417 13.326 0.00%
2016-05-04 0 16.56 16.44 16.56 16.38 16.58 42,159 694,533 16.474 13.37 13.27 13.37 13.22 13.38 52,225 13.299 0.61%
2016-05-03 0 16.46 16.32 16.52 16.30 16.62 76,000 1,255,880 16.525 13.29 13.17 13.34 13.16 13.42 94,146 13.340 -0.84%
2016-04-29 0 16.60 16.58 16.60 16.56 16.82 72,000 1,197,220 16.628 13.40 13.38 13.40 13.37 13.58 89,191 13.423 -0.84%
2016-04-28 0 16.74 16.72 16.78 16.68 16.82 152,773 2,562,689 16.774 13.51 13.50 13.55 13.47 13.58 189,249 13.541 0.84%
2016-04-27 0 16.60 16.56 16.60 16.52 16.60 85,800 1,421,336 16.566 13.40 13.37 13.40 13.34 13.40 106,286 13.373 0.48%
2016-04-26 0 16.52 16.46 16.52 16.40 16.56 34,000 560,120 16.474 13.34 13.29 13.34 13.24 13.37 42,118 13.299 0.36%
2016-04-25 0 16.46 16.44 16.50 16.40 16.52 94,000 1,548,400 16.472 13.29 13.27 13.32 13.24 13.34 116,444 13.297 -0.24%
2016-04-22 0 16.50 16.46 16.68 16.26 16.56 27,000 443,440 16.424 13.32 13.29 13.47 13.13 13.37 33,447 13.258 0.12%
2016-04-21 0 16.48 16.40 16.52 16.40 16.52 75,005 1,235,603 16.474 13.30 13.24 13.34 13.24 13.34 92,913 13.298 0.37%
2016-04-20 0 16.42 16.34 16.44 16.34 16.46 157,000 2,576,300 16.410 13.26 13.19 13.27 13.19 13.29 194,486 13.247 -0.36%
2016-04-19 0 16.48 16.40 16.56 16.32 16.48 17,200 281,228 16.350 13.30 13.24 13.37 13.17 13.30 21,307 13.199 0.37%
2016-04-18 0 16.42 16.28 16.46 16.30 16.48 76,059 1,245,962 16.382 13.26 13.14 13.29 13.16 13.30 94,219 13.224 0.24%
2016-04-15 0 16.38 16.38 16.44 16.30 16.50 167,759 2,754,647 16.420 13.22 13.22 13.27 13.16 13.32 207,814 13.255 -0.24%
2016-04-14 0 16.42 16.40 16.44 16.20 16.46 243,962 3,999,559 16.394 13.26 13.24 13.27 13.08 13.29 302,211 13.234 1.73%
2016-04-13 0 16.14 16.04 16.16 15.90 16.14 120,000 1,923,180 16.027 13.03 12.95 13.05 12.84 13.03 148,651 12.938 1.89%
2016-04-12 0 15.84 15.80 15.86 15.80 15.84 20,002 316,271 15.812 12.79 12.75 12.80 12.75 12.79 24,778 12.764 0.13%
2016-04-11 0 15.82 15.82 15.86 15.78 15.86 156,500 2,473,930 15.808 12.77 12.77 12.80 12.74 12.80 193,866 12.761 0.51%
2016-04-08 0 15.74 15.66 15.76 15.64 15.74 29,000 453,820 15.649 12.71 12.64 12.72 12.63 12.71 35,924 12.633 -0.13%
2016-04-07 0 15.76 15.70 15.76 15.68 15.80 129,000 2,026,820 15.712 12.72 12.67 12.72 12.66 12.75 159,800 12.683 -0.25%
2016-04-06 0 15.80 15.80 15.84 15.76 15.80 62,040 978,528 15.773 12.75 12.75 12.79 12.72 12.75 76,853 12.732 0.00%
2016-04-05 0 15.80 15.78 15.84 15.68 15.82 299,500 4,721,660 15.765 12.75 12.74 12.79 12.66 12.77 371,009 12.727 0.00%
2016-04-01 0 15.80 15.80 15.96 15.78 15.88 24,000 379,320 15.805 12.75 12.75 12.88 12.74 12.82 29,730 12.759 0.00%
2016-03-31 0 15.80 15.78 15.80 15.78 15.90 89,000 1,410,700 15.851 12.75 12.74 12.75 12.74 12.84 110,250 12.795 -0.50%
2016-03-30 0 15.88 15.86 15.88 15.84 15.90 49,000 777,860 15.875 12.82 12.80 12.82 12.79 12.84 60,699 12.815 1.15%
2016-03-29 0 15.70 15.70 15.72 15.66 15.74 72,200 1,132,240 15.682 12.67 12.67 12.69 12.64 12.71 89,439 12.659 0.00%
2016-03-24 0 15.70 15.64 15.74 15.62 15.80 106,100 1,666,980 15.711 12.67 12.63 12.71 12.61 12.75 131,433 12.683 -0.38%
2016-03-23 0 15.76 15.70 15.78 15.68 15.86 44,000 693,680 15.765 12.72 12.67 12.74 12.66 12.80 54,506 12.727 -0.88%
2016-03-22 0 15.90 15.88 15.90 15.78 15.90 64,000 1,015,460 15.867 12.84 12.82 12.84 12.74 12.84 79,281 12.808 0.13%
2016-03-21 0 15.88 15.80 15.90 15.70 15.90 111,000 1,753,060 15.793 12.82 12.75 12.84 12.67 12.84 137,503 12.749 0.89%
2016-03-18 0 15.74 15.66 15.74 15.44 15.76 211,200 3,299,748 15.624 12.71 12.64 12.71 12.46 12.72 261,627 12.612 2.21%
2016-03-17 0 15.40 15.38 15.42 15.40 15.74 332,000 5,151,700 15.517 12.43 12.42 12.45 12.43 12.71 411,269 12.526 -1.66%
2016-03-16 0 15.66 15.58 15.66 15.64 15.82 188,000 2,956,070 15.724 12.64 12.58 12.64 12.63 12.77 232,887 12.693 -0.51%
2016-03-15 0 15.74 15.74 15.86 15.74 15.90 17,000 268,340 15.785 12.71 12.71 12.80 12.71 12.84 21,059 12.742 -0.88%
2016-03-14 0 15.88 15.88 15.90 15.86 16.00 150,600 2,398,168 15.924 12.82 12.82 12.84 12.80 12.92 186,558 12.855 0.13%
2016-03-11 0 15.86 15.86 15.94 15.82 16.02 42,000 667,380 15.890 12.80 12.80 12.87 12.77 12.93 52,028 12.827 -0.50%
2016-03-10 0 15.94 15.86 15.94 15.86 16.00 49,000 780,120 15.921 12.87 12.80 12.87 12.80 12.92 60,699 12.852 -0.50%
2016-03-09 0 16.02 15.96 16.04 15.90 16.16 80,060 1,281,958 16.012 12.93 12.88 12.95 12.84 13.05 99,175 12.926 -0.37%
2016-03-08 0 16.08 15.94 16.10 15.84 16.10 101,459 1,618,085 15.948 12.98 12.87 13.00 12.79 13.00 125,684 12.874 0.50%
2016-03-07 0 16.00 15.98 16.04 15.96 16.22 61,700 987,792 16.010 12.92 12.90 12.95 12.88 13.09 76,432 12.924 -0.25%
2016-03-04 0 16.04 16.04 16.06 15.70 16.06 156,000 2,481,940 15.910 12.95 12.95 12.96 12.67 12.96 193,247 12.843 2.17%
2016-03-03 0 15.70 15.62 15.72 15.54 15.70 69,191 1,081,426 15.630 12.67 12.61 12.69 12.54 12.67 85,711 12.617 0.51%
2016-03-02 0 15.62 15.56 15.62 15.40 15.74 268,896 4,209,718 15.656 12.61 12.56 12.61 12.43 12.71 333,098 12.638 2.23%
2016-03-01 0 15.28 15.18 15.28 15.02 15.30 48,000 728,660 15.180 12.33 12.25 12.33 12.13 12.35 59,461 12.255 1.87%
2016-02-29 0 15.00 15.00 15.04 14.76 15.04 119,622 1,784,895 14.921 12.11 12.11 12.14 11.92 12.14 148,183 12.045 1.08%
2016-02-26 0 14.84 14.74 14.86 14.58 14.84 75,000 1,105,780 14.744 11.98 11.90 12.00 11.77 11.98 92,907 11.902 2.06%
2016-02-25 0 14.54 14.60 14.62 14.52 14.96 301,240 4,413,498 14.651 11.74 11.79 11.80 11.72 12.08 373,165 11.827 -1.22%
2016-02-24 0 14.72 14.72 14.80 14.60 14.90 48,000 709,460 14.780 11.88 11.88 11.95 11.79 12.03 59,461 11.932 -1.21%
2016-02-23 0 14.90 14.88 14.90 14.60 14.90 130,000 1,922,480 14.788 12.03 12.01 12.03 11.79 12.03 161,039 11.938 2.34%
2016-02-22 0 14.56 14.44 14.62 14.20 14.56 81,015 1,162,132 14.345 11.75 11.66 11.80 11.46 11.75 100,358 11.580 2.97%
2016-02-19 0 14.14 14.14 14.28 14.10 14.26 31,000 439,360 14.173 11.41 11.41 11.53 11.38 11.51 38,402 11.441 -0.42%
2016-02-18 0 14.20 14.22 14.28 14.10 14.34 68,000 965,300 14.196 11.46 11.48 11.53 11.38 11.58 84,236 11.459 0.42%
2016-02-17 0 14.14 14.08 14.16 14.04 14.40 38,231 543,550 14.218 11.41 11.37 11.43 11.33 11.62 47,359 11.477 -0.42%
2016-02-16 0 14.20 14.20 14.24 14.16 14.38 58,000 826,840 14.256 11.46 11.46 11.50 11.43 11.61 71,848 11.508 1.28%
2016-02-15 0 14.02 13.98 14.14 13.78 14.16 40,600 569,828 14.035 11.32 11.29 11.41 11.12 11.43 50,294 11.330 2.19%
2016-02-12 0 13.72 13.70 13.94 13.72 14.14 183,000 2,563,700 14.009 11.08 11.06 11.25 11.08 11.41 226,693 11.309 -2.42%
2016-02-11 0 14.06 14.00 14.06 14.00 14.28 49,000 688,280 14.047 11.35 11.30 11.35 11.30 11.53 60,699 11.339 -3.70%
2016-02-05 0 14.60 14.52 14.66 14.40 14.72 114,000 1,657,240 14.537 11.79 11.72 11.83 11.62 11.88 141,219 11.735 1.11%
2016-02-04 0 14.44 14.40 14.48 14.38 14.46 24,000 345,760 14.407 11.66 11.62 11.69 11.61 11.67 29,730 11.630 0.00%
2016-02-03 0 14.44 14.38 14.44 14.12 14.44 42,000 601,080 14.311 11.66 11.61 11.66 11.40 11.66 52,028 11.553 -0.41%
2016-02-02 0 14.50 14.34 14.50 14.30 14.54 41,000 591,060 14.416 11.71 11.58 11.71 11.54 11.74 50,789 11.638 0.55%
2016-02-01 0 14.42 14.42 14.52 14.28 14.60 160,000 2,314,720 14.467 11.64 11.64 11.72 11.53 11.79 198,202 11.679 -0.14%
2016-01-29 0 14.44 14.36 14.48 14.20 14.48 53,000 762,700 14.391 11.66 11.59 11.69 11.46 11.69 65,654 11.617 1.55%
2016-01-28 0 14.22 14.12 14.22 13.96 14.26 45,000 637,900 14.176 11.48 11.40 11.48 11.27 11.51 55,744 11.443 0.71%
2016-01-27 0 14.12 14.00 14.12 14.00 14.14 29,000 408,520 14.087 11.40 11.30 11.40 11.30 11.41 35,924 11.372 0.86%
2016-01-26 0 14.00 14.00 14.14 14.00 14.52 193,000 2,733,860 14.165 11.30 11.30 11.41 11.30 11.72 239,081 11.435 -2.78%
2016-01-25 0 14.40 14.36 14.42 14.22 14.50 116,000 1,667,960 14.379 11.62 11.59 11.64 11.48 11.71 143,696 11.608 -0.41%
2016-01-22 0 14.46 14.46 14.58 14.22 14.78 237,200 3,413,540 14.391 11.67 11.67 11.77 11.48 11.93 293,834 11.617 1.69%
2016-01-21 0 14.22 14.18 14.22 14.20 14.80 193,200 2,776,204 14.370 11.48 11.45 11.48 11.46 11.95 239,329 11.600 -2.47%
2016-01-20 0 14.58 14.58 14.60 14.58 15.06 131,000 1,931,800 14.747 11.77 11.77 11.79 11.77 12.16 162,278 11.904 -4.58%
2016-01-19 0 15.28 15.24 15.30 14.70 15.38 242,000 3,604,440 14.894 12.33 12.30 12.35 11.87 12.42 299,780 12.024 3.24%
2016-01-18 0 14.80 14.80 14.88 14.80 14.92 135,000 2,002,600 14.834 11.95 11.95 12.01 11.95 12.04 167,233 11.975 -1.20%
2016-01-15 0 14.98 14.90 15.00 14.90 15.24 163,000 2,455,840 15.067 12.09 12.03 12.11 12.03 12.30 201,918 12.163 -1.32%
2016-01-14 0 15.18 15.10 15.22 15.00 15.38 141,000 2,133,300 15.130 12.25 12.19 12.29 12.11 12.42 174,665 12.214 0.13%
2016-01-13 0 15.16 15.16 15.22 15.02 15.30 258,106 3,915,700 15.171 12.24 12.24 12.29 12.13 12.35 319,732 12.247 0.00%
2016-01-12 0 15.16 15.16 15.20 15.16 15.34 123,000 1,875,320 15.247 12.24 12.24 12.27 12.24 12.38 152,368 12.308 -0.26%
2016-01-11 0 15.20 15.18 15.28 15.18 15.50 231,000 3,538,760 15.319 12.27 12.25 12.33 12.25 12.51 286,154 12.367 -2.19%
2016-01-08 0 15.54 15.54 15.66 15.34 15.66 87,000 1,351,640 15.536 12.54 12.54 12.64 12.38 12.64 107,772 12.542 0.00%
2016-01-07 0 15.54 15.38 15.56 15.36 15.64 280,500 4,329,050 15.433 12.54 12.42 12.56 12.40 12.63 347,473 12.459 -1.65%
2016-01-06 0 15.80 15.80 15.92 15.62 15.94 55,000 870,540 15.828 12.75 12.75 12.85 12.61 12.87 68,132 12.777 0.38%
2016-01-05 0 15.74 15.70 15.76 15.62 15.94 130,059 2,046,693 15.737 12.71 12.67 12.72 12.61 12.87 161,112 12.704 0.51%
2016-01-04 0 15.66 15.66 15.70 15.66 16.30 311,000 4,931,340 15.856 12.64 12.64 12.67 12.64 13.16 385,255 12.800 -3.09%
2015-12-31 0 16.16 16.14 16.16 16.12 16.24 41,000 662,020 16.147 13.05 13.03 13.05 13.01 13.11 50,789 13.035 -0.49%
2015-12-30 0 16.24 16.24 16.28 16.12 16.28 79,000 1,279,740 16.199 13.11 13.11 13.14 13.01 13.14 97,862 13.077 0.00%
2015-12-29 0 16.24 16.18 16.26 16.16 16.30 46,000 748,560 16.273 13.11 13.06 13.13 13.05 13.16 56,983 13.137 0.50%
2015-12-28 0 16.16 16.12 16.18 16.04 16.24 89,000 1,435,400 16.128 13.05 13.01 13.06 12.95 13.11 110,250 13.020 -0.25%
2015-12-24 0 16.20 16.12 16.20 16.08 16.32 50,000 806,920 16.138 13.08 13.01 13.08 12.98 13.17 61,938 13.028 -0.25%
2015-12-23 0 16.24 16.12 16.26 16.08 16.30 178,000 2,876,620 16.161 13.11 13.01 13.13 12.98 13.16 220,500 13.046 0.62%
2015-12-22 0 16.14 16.08 16.16 16.00 16.38 113,000 1,819,280 16.100 13.03 12.98 13.05 12.92 13.22 139,980 12.997 -0.62%
2015-12-21 0 16.24 16.24 16.34 15.92 16.46 309,000 5,059,000 16.372 13.11 13.11 13.19 12.85 13.29 382,778 13.217 1.00%
2015-12-18 0 16.08 16.06 16.10 15.72 16.36 303,231 4,903,736 16.172 12.98 12.96 13.00 12.69 13.21 375,631 13.055 1.26%
2015-12-17 0 15.88 15.88 16.00 15.76 16.04 230,000 3,658,760 15.908 12.82 12.82 12.92 12.72 12.95 284,915 12.842 0.89%
2015-12-16 0 15.74 15.64 15.74 15.58 15.78 84,500 1,326,540 15.699 12.71 12.63 12.71 12.58 12.74 104,675 12.673 1.16%
2015-12-15 0 15.56 15.56 15.66 15.38 15.64 90,462 1,405,685 15.539 12.56 12.56 12.64 12.42 12.63 112,061 12.544 0.00%
2015-12-14 0 15.56 15.52 15.66 15.36 15.88 195,000 3,026,360 15.520 12.56 12.53 12.64 12.40 12.82 241,559 12.528 -0.64%
2015-12-11 0 15.66 15.64 15.70 15.60 16.04 414,500 6,535,910 15.768 12.64 12.63 12.67 12.59 12.95 513,467 12.729 -2.49%
2015-12-10 0 16.06 16.06 16.18 16.04 16.34 209,500 3,393,760 16.199 12.96 12.96 13.06 12.95 13.19 259,521 13.077 -2.07%
2015-12-09 0 16.40 16.30 16.44 16.24 16.46 127,246 2,081,835 16.361 13.24 13.16 13.27 13.11 13.29 157,628 13.207 -0.36%
2015-12-08 0 16.46 16.34 16.48 16.28 16.62 275,824 4,538,728 16.455 13.29 13.19 13.30 13.14 13.42 341,680 13.284 -0.96%
2015-12-07 0 16.62 16.62 16.64 16.54 16.70 98,000 1,631,400 16.647 13.42 13.42 13.43 13.35 13.48 121,399 13.438 0.24%
2015-12-04 0 16.58 16.58 16.66 16.54 16.72 87,200 1,446,916 16.593 13.38 13.38 13.45 13.35 13.50 108,020 13.395 -0.12%
2015-12-03 0 16.60 16.50 16.66 16.50 16.70 124,000 2,063,220 16.639 13.40 13.32 13.45 13.32 13.48 153,607 13.432 -0.24%
2015-12-02 0 16.64 16.62 16.66 16.44 16.70 288,000 4,796,180 16.653 13.43 13.42 13.45 13.27 13.48 356,764 13.444 0.36%
2015-12-01 0 16.58 16.46 16.58 16.40 16.60 59,000 974,100 16.510 13.38 13.29 13.38 13.24 13.40 73,087 13.328 0.61%
2015-11-30 0 16.48 16.38 16.50 16.28 16.52 105,000 1,723,900 16.418 13.30 13.22 13.32 13.14 13.34 130,070 13.254 0.73%
2015-11-27 0 16.36 16.36 16.46 16.30 16.68 318,000 5,245,370 16.495 13.21 13.21 13.29 13.16 13.47 393,926 13.316 -1.21%
2015-11-26 0 16.56 16.56 16.68 16.52 16.70 204,956 3,409,959 16.638 13.37 13.37 13.47 13.34 13.48 253,892 13.431 -0.24%
2015-11-25 0 16.60 16.60 16.62 16.54 16.68 132,200 2,196,736 16.617 13.40 13.40 13.42 13.35 13.47 163,764 13.414 0.24%
2015-11-24 0 16.56 16.54 16.64 16.54 16.74 95,500 1,583,180 16.578 13.37 13.35 13.43 13.35 13.51 118,302 13.383 -0.84%
2015-11-23 0 16.70 16.56 16.70 16.52 16.70 525,913 8,764,586 16.665 13.48 13.37 13.48 13.34 13.48 651,481 13.453 1.21%
2015-11-20 0 16.50 16.50 16.54 16.48 16.64 68,000 1,125,140 16.546 13.32 13.32 13.35 13.30 13.43 84,236 13.357 0.24%
2015-11-19 0 16.46 16.42 16.50 16.44 16.60 548,500 9,064,720 16.526 13.29 13.26 13.32 13.27 13.40 679,461 13.341 1.11%
2015-11-18 0 16.28 16.28 16.32 16.28 16.58 445,600 7,294,040 16.369 13.14 13.14 13.17 13.14 13.38 551,992 13.214 -0.12%
2015-11-17 0 16.30 16.30 16.34 16.26 16.42 281,000 4,598,020 16.363 13.16 13.16 13.19 13.13 13.26 348,092 13.209 0.37%
2015-11-16 0 16.24 16.20 16.24 16.16 16.38 286,573 4,659,187 16.258 13.11 13.08 13.11 13.05 13.22 354,996 13.125 -0.73%
2015-11-13 0 16.36 16.36 16.48 16.36 16.62 395,001 6,495,856 16.445 13.21 13.21 13.30 13.21 13.42 489,312 13.275 -0.97%
2015-11-12 0 16.52 16.52 16.58 16.50 16.66 199,000 3,297,100 16.568 13.34 13.34 13.38 13.32 13.45 246,514 13.375 0.24%
2015-11-11 0 16.48 16.48 16.52 16.32 16.64 289,000 4,786,280 16.562 13.30 13.30 13.34 13.17 13.43 358,002 13.369 0.00%
2015-11-10 0 16.48 16.40 16.50 16.38 16.50 356,000 5,846,710 16.423 13.30 13.24 13.32 13.22 13.32 440,999 13.258 -0.12%
2015-11-09 0 16.50 16.50 16.58 16.50 16.62 399,200 6,605,696 16.547 13.32 13.32 13.38 13.32 13.42 494,514 13.358 -0.96%
2015-11-06 0 16.66 16.62 16.70 16.60 16.80 211,000 3,517,650 16.671 13.45 13.42 13.48 13.40 13.56 261,379 13.458 -0.60%
2015-11-05 0 16.76 16.76 16.78 16.66 16.80 665,617 11,138,791 16.735 13.53 13.53 13.55 13.45 13.56 824,541 13.509 0.36%
2015-11-04 0 16.70 16.70 16.74 16.52 16.78 682,118 11,386,935 16.693 13.48 13.48 13.51 13.34 13.55 844,982 13.476 1.33%
2015-11-03 0 16.48 16.48 16.58 16.48 16.60 127,946 2,119,052 16.562 13.30 13.30 13.38 13.30 13.40 158,495 13.370 0.00%
2015-11-02 0 16.48 16.44 16.50 16.40 16.54 119,000 1,962,140 16.489 13.30 13.27 13.32 13.24 13.35 147,413 13.311 -0.24%
2015-10-30 0 16.52 16.52 16.54 16.52 16.66 154,503 2,564,339 16.597 13.34 13.34 13.35 13.34 13.45 191,392 13.398 -0.36%
2015-10-29 0 16.58 16.54 16.60 16.50 16.60 142,000 2,355,020 16.585 13.38 13.35 13.40 13.32 13.40 175,904 13.388 -0.12%
2015-10-28 0 16.60 16.54 16.60 16.44 16.64 309,000 5,113,500 16.549 13.40 13.35 13.40 13.27 13.43 382,778 13.359 0.12%
2015-10-27 0 16.58 16.44 16.60 16.38 16.60 465,000 7,662,490 16.478 13.38 13.27 13.40 13.22 13.40 576,024 13.302 0.12%
2015-10-26 0 16.56 16.52 16.56 16.42 16.80 807,846 13,432,736 16.628 13.37 13.34 13.37 13.26 13.56 1,000,729 13.423 -0.72%
2015-10-23 0 16.68 16.68 16.76 16.66 16.84 787,862 13,184,086 16.734 13.47 13.47 13.53 13.45 13.59 975,974 13.509 -0.12%
2015-10-22 0 16.70 16.68 16.72 16.64 16.74 334,000 5,575,240 16.692 13.48 13.47 13.50 13.43 13.51 413,747 13.475 -0.24%
2015-10-20 0 16.74 16.72 16.74 16.72 16.98 757,000 12,717,460 16.800 13.51 13.50 13.51 13.50 13.71 937,743 13.562 -0.36%
2015-10-19 0 16.80 16.72 16.80 16.66 16.90 527,000 8,830,220 16.756 13.56 13.50 13.56 13.45 13.64 652,828 13.526 0.12%
2015-10-16 0 16.78 16.80 16.82 16.74 16.90 2,369,400 39,853,294 16.820 13.55 13.56 13.58 13.51 13.64 2,935,123 13.578 0.60%
2015-10-15 0 16.68 16.66 16.72 16.60 16.96 1,075,300 17,950,266 16.693 13.47 13.45 13.50 13.40 13.69 1,332,041 13.476 -0.36%
2015-10-14 0 16.74 16.72 16.80 16.72 16.98 176,500 2,963,790 16.792 13.51 13.50 13.56 13.50 13.71 218,642 13.555 -0.71%
2015-10-13 0 16.86 16.86 16.92 16.84 17.10 197,500 3,346,800 16.946 13.61 13.61 13.66 13.59 13.80 244,656 13.680 -0.71%
2015-10-12 0 16.98 16.94 17.02 16.92 17.16 483,000 8,239,440 17.059 13.71 13.67 13.74 13.66 13.85 598,322 13.771 -0.12%
2015-10-09 0 17.00 17.00 17.02 16.68 17.06 1,644,000 27,909,440 16.977 13.72 13.72 13.74 13.47 13.77 2,036,525 13.704 1.92%
2015-10-08 0 16.68 16.68 16.70 16.52 16.96 404,500 6,727,690 16.632 13.47 13.47 13.48 13.34 13.69 501,079 13.426 -1.07%
2015-10-07 0 16.86 16.82 16.90 16.44 16.90 593,000 9,880,200 16.661 13.61 13.58 13.64 13.27 13.64 734,586 13.450 2.55%
2015-10-06 0 16.44 16.44 16.50 16.44 16.80 243,700 4,043,342 16.591 13.27 13.27 13.32 13.27 13.56 301,886 13.394 -0.96%
2015-10-05 0 16.60 16.56 16.60 16.50 16.78 491,002 8,191,792 16.684 13.40 13.37 13.40 13.32 13.55 608,235 13.468 0.97%
2015-10-02 0 16.44 16.42 16.44 16.38 16.52 479,000 7,883,160 16.458 13.27 13.26 13.27 13.22 13.34 593,367 13.285 1.99%
2015-09-30 0 16.12 16.10 16.26 16.04 16.68 556,982 9,023,266 16.200 13.01 13.00 13.13 12.95 13.47 689,968 13.078 -2.07%
2015-09-29 0 16.46 16.34 16.48 16.32 16.90 596,000 9,772,720 16.397 13.29 13.19 13.30 13.17 13.64 738,302 13.237 -1.67%
2015-09-25 0 16.74 16.74 16.76 16.58 17.20 1,316,597 22,154,405 16.827 13.51 13.51 13.53 13.38 13.88 1,630,951 13.584 -3.13%
2015-09-24 0 17.28 17.26 17.30 17.18 17.54 688,000 11,889,640 17.281 13.95 13.93 13.97 13.87 14.16 852,268 13.951 -1.37%
2015-09-23 0 17.52 17.48 17.54 17.40 18.04 363,059 6,375,276 17.560 14.14 14.11 14.16 14.05 14.56 449,744 14.175 -2.67%
2015-09-22 0 18.00 18.00 18.04 18.00 18.28 240,000 4,349,900 18.125 14.53 14.53 14.56 14.53 14.76 297,303 14.631 -1.10%
2015-09-21 0 18.20 18.14 18.22 18.12 18.68 159,100 2,891,890 18.177 14.69 14.64 14.71 14.63 15.08 197,087 14.673 -1.62%
2015-09-18 0 18.50 18.50 18.66 17.70 18.70 2,576,300 47,176,268 18.312 14.93 14.93 15.06 14.29 15.10 3,191,423 14.782 4.52%
2015-09-17 0 17.70 17.66 17.70 17.24 17.98 917,427 16,209,067 17.668 14.29 14.26 14.29 13.92 14.51 1,136,474 14.263 2.31%
2015-09-16 0 17.30 17.30 17.32 17.08 17.34 786,245 13,496,720 17.166 13.97 13.97 13.98 13.79 14.00 973,971 13.857 1.29%
2015-09-15 0 17.08 17.06 17.10 17.02 17.32 325,221 5,568,497 17.122 13.79 13.77 13.80 13.74 13.98 402,872 13.822 -0.35%
2015-09-14 0 17.14 17.16 17.18 17.10 17.48 211,420 3,643,725 17.235 13.84 13.85 13.87 13.80 14.11 261,899 13.913 -0.35%
2015-09-11 0 17.20 17.20 17.26 17.18 17.40 389,223 6,735,631 17.305 13.88 13.88 13.93 13.87 14.05 482,155 13.970 -1.04%
2015-09-10 0 17.38 17.28 17.38 17.20 17.48 263,755 4,571,798 17.334 14.03 13.95 14.03 13.88 14.11 326,730 13.993 -1.36%
2015-09-09 0 17.62 17.60 17.64 17.40 17.86 536,100 9,442,510 17.613 14.22 14.21 14.24 14.05 14.42 664,100 14.218 -0.11%
2015-09-08 0 17.64 17.50 17.66 17.16 17.90 456,483 7,950,694 17.417 14.24 14.13 14.26 13.85 14.45 565,474 14.060 2.08%
2015-09-07 0 17.28 17.20 17.28 17.10 17.32 439,748 7,588,241 17.256 13.95 13.88 13.95 13.80 13.98 544,743 13.930 0.35%
2015-09-04 0 17.22 17.26 17.28 17.12 17.54 747,260 12,902,640 17.267 13.90 13.93 13.95 13.82 14.16 925,677 13.939 2.26%
2015-09-02 0 16.84 16.82 17.00 16.56 17.00 500,683 8,394,054 16.765 13.59 13.58 13.72 13.37 13.72 620,227 13.534 -0.77%
2015-09-01 0 17.18 17.18 17.26 17.10 17.26 313,900 5,395,314 17.188 13.70 13.70 13.76 13.64 13.76 393,659 13.706 -0.58%
2015-08-31 0 17.28 17.24 17.28 17.14 17.46 197,200 3,402,552 17.254 13.78 13.75 13.78 13.67 13.92 247,307 13.758 -0.69%
2015-08-28 0 17.40 17.40 17.44 17.38 18.10 481,210 8,449,205 17.558 13.87 13.87 13.91 13.86 14.43 603,481 14.001 -1.81%
2015-08-27 0 17.72 17.66 17.70 17.34 17.74 492,000 8,647,000 17.575 14.13 14.08 14.11 13.83 14.15 617,013 14.014 3.02%
2015-08-26 0 17.20 17.12 17.40 17.06 17.60 316,000 5,469,780 17.309 13.72 13.65 13.87 13.60 14.03 396,293 13.802 0.58%
2015-08-25 0 17.10 17.08 17.10 16.86 17.66 632,414 10,872,277 17.192 13.64 13.62 13.64 13.44 14.08 793,105 13.708 -0.70%
2015-08-24 0 17.22 17.22 17.26 17.20 17.66 595,928 10,345,424 17.360 13.73 13.73 13.76 13.72 14.08 747,348 13.843 -4.12%
2015-08-21 0 17.96 17.96 17.98 17.80 18.80 1,175,559 21,255,568 18.081 14.32 14.32 14.34 14.19 14.99 1,474,259 14.418 -5.36%
2015-08-20 0 19.94 19.94 20.00 19.80 20.10 882,499 17,612,879 19.958 15.13 15.13 15.18 15.03 15.25 1,162,917 15.145 -1.77%
2015-08-19 0 20.30 20.30 20.35 19.86 20.80 1,233,673 24,914,345 20.195 15.40 15.40 15.44 15.07 15.78 1,625,678 15.326 -2.87%
2015-08-18 0 20.90 20.85 20.90 20.80 22.05 3,633,733 77,261,521 21.262 15.86 15.82 15.86 15.78 16.73 4,788,368 16.135 -9.33%
2015-08-17 1 - - - - - 0 0 - 17.49 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 17.49 - - - - 0 - 0.00%
2015-08-13 0 23.05 23.00 23.20 22.80 23.30 173,000 3,979,700 23.004 17.49 17.45 17.61 17.30 17.68 227,972 17.457 -0.22%
2015-08-12 0 23.10 23.00 23.10 22.95 23.90 396,000 9,288,250 23.455 17.53 17.45 17.53 17.42 18.14 521,831 17.799 -3.55%
2015-08-11 0 23.95 23.95 24.10 23.80 24.55 484,000 11,660,300 24.092 18.17 18.17 18.29 18.06 18.63 637,793 18.282 -1.44%
2015-08-10 0 24.30 24.20 24.30 23.45 24.40 856,000 20,617,800 24.086 18.44 18.36 18.44 17.80 18.52 1,127,998 18.278 1.25%
2015-08-07 0 24.00 24.00 24.20 23.50 24.20 312,000 7,511,075 24.074 18.21 18.21 18.36 17.83 18.36 411,139 18.269 -1.44%
2015-08-06 0 24.35 24.35 24.40 24.20 24.70 88,000 2,144,250 24.366 18.48 18.48 18.52 18.36 18.74 115,962 18.491 -0.20%
2015-08-05 0 24.40 24.40 24.55 24.15 24.65 352,000 8,587,750 24.397 18.52 18.52 18.63 18.33 18.71 463,850 18.514 0.00%
2015-08-04 0 24.40 24.35 24.45 23.10 24.45 478,716 11,580,062 24.190 18.52 18.48 18.55 17.53 18.55 630,830 18.357 4.05%
2015-08-03 0 23.45 23.40 23.55 23.10 23.60 256,000 5,972,750 23.331 17.80 17.76 17.87 17.53 17.91 337,345 17.705 0.21%
2015-07-31 0 23.40 23.40 23.50 22.85 23.55 274,079 6,401,509 23.356 17.76 17.76 17.83 17.34 17.87 361,169 17.724 1.30%
2015-07-30 0 23.10 23.00 23.10 22.60 23.45 378,400 8,757,110 23.142 17.53 17.45 17.53 17.15 17.80 498,638 17.562 1.54%
2015-07-29 0 22.75 22.75 22.80 22.50 22.85 207,679 4,713,135 22.694 17.26 17.26 17.30 17.07 17.34 273,670 17.222 0.44%
2015-07-28 0 22.65 22.65 22.70 22.00 22.80 286,000 6,424,650 22.464 17.19 17.19 17.23 16.70 17.30 376,878 17.047 1.34%
2015-07-27 0 22.35 22.30 22.40 22.20 22.80 464,000 10,426,150 22.470 16.96 16.92 17.00 16.85 17.30 611,438 17.052 -3.46%
2015-07-24 0 23.15 23.10 23.30 22.40 23.40 701,000 16,085,200 22.946 17.57 17.53 17.68 17.00 17.76 923,746 17.413 4.51%
2015-07-23 0 22.15 22.15 22.25 21.75 22.30 137,000 3,003,850 21.926 16.81 16.81 16.88 16.51 16.92 180,532 16.639 0.45%
2015-07-22 0 22.05 22.00 22.20 21.90 22.30 89,400 1,977,250 22.117 16.73 16.70 16.85 16.62 16.92 117,807 16.784 -2.43%
2015-07-21 0 22.60 22.55 22.60 22.50 22.85 66,000 1,500,600 22.736 17.15 17.11 17.15 17.07 17.34 86,972 17.254 0.44%
2015-07-20 0 22.50 22.30 22.70 22.45 22.80 118,000 2,672,250 22.646 17.07 16.92 17.23 17.04 17.30 155,495 17.185 -0.88%
2015-07-17 0 22.70 22.70 22.85 22.60 22.95 86,020 1,960,362 22.790 17.23 17.23 17.34 17.15 17.42 113,353 17.294 -0.66%
2015-07-16 0 22.85 22.65 22.90 22.50 23.00 163,580 3,719,529 22.738 17.34 17.19 17.38 17.07 17.45 215,558 17.255 0.00%
2015-07-15 0 22.85 22.80 22.90 22.20 23.40 514,631 11,829,318 22.986 17.34 17.30 17.38 16.85 17.76 678,157 17.443 3.16%
2015-07-14 0 22.15 22.25 22.30 21.30 22.25 586,000 12,797,300 21.838 16.81 16.88 16.92 16.16 16.88 772,204 16.572 3.02%
2015-07-13 0 21.50 21.45 21.50 20.50 21.50 382,000 8,065,400 21.114 16.32 16.28 16.32 15.56 16.32 503,382 16.022 1.65%
2015-07-10 0 21.15 21.00 21.15 20.15 21.40 664,400 13,714,969 20.643 16.05 15.94 16.05 15.29 16.24 875,516 15.665 6.93%
2015-07-09 0 19.78 19.70 19.78 18.20 19.80 783,662 15,139,837 19.319 15.01 14.95 15.01 13.81 15.03 1,032,674 14.661 8.92%
2015-07-08 0 18.16 18.14 18.38 17.80 19.38 956,300 17,420,230 18.216 13.78 13.77 13.95 13.51 14.71 1,260,169 13.824 -8.47%
2015-07-07 0 19.84 19.40 19.86 19.18 21.20 1,018,000 20,526,880 20.164 15.06 14.72 15.07 14.56 16.09 1,341,474 15.302 -4.62%
2015-07-06 0 20.80 20.70 20.90 19.80 22.50 584,914 12,028,562 20.565 15.78 15.71 15.86 15.03 17.07 770,773 15.606 -5.88%
2015-07-03 0 22.10 22.10 22.35 21.90 22.85 456,000 10,142,250 22.242 16.77 16.77 16.96 16.62 17.34 600,896 16.879 -3.28%
2015-07-02 0 22.85 22.80 23.00 22.80 23.65 439,196 10,127,233 23.059 17.34 17.30 17.45 17.30 17.95 578,753 17.498 -3.59%
2015-06-30 0 23.70 23.60 23.85 22.60 23.90 321,000 7,475,150 23.287 17.99 17.91 18.10 17.15 18.14 422,999 17.672 1.94%
2015-06-29 0 23.25 23.25 23.40 22.20 24.30 466,548 10,908,312 23.381 17.64 17.64 17.76 16.85 18.44 614,796 17.743 -4.12%
2015-06-26 0 24.25 24.25 24.35 23.90 25.00 160,000 3,897,550 24.360 18.40 18.40 18.48 18.14 18.97 210,841 18.486 -3.00%
2015-06-25 0 25.00 25.00 25.05 24.70 25.15 291,550 7,270,385 24.937 18.97 18.97 19.01 18.74 19.09 384,191 18.924 0.40%
2015-06-24 0 24.90 24.80 24.95 24.70 25.10 221,308 5,515,542 24.922 18.90 18.82 18.93 18.74 19.05 291,630 18.913 -0.20%
2015-06-23 0 24.95 24.90 25.00 24.70 25.20 277,400 6,916,290 24.933 18.93 18.90 18.97 18.74 19.12 365,545 18.920 0.40%
2015-06-22 0 24.85 24.85 25.00 24.65 25.00 228,000 5,662,100 24.834 18.86 18.86 18.97 18.71 18.97 300,448 18.846 -1.78%
2015-06-19 0 25.30 25.40 25.45 24.40 25.40 217,000 5,398,300 24.877 19.20 19.28 19.31 18.52 19.28 285,953 18.878 2.85%
2015-06-18 0 24.60 24.60 24.70 24.20 24.90 97,000 2,383,700 24.574 18.67 18.67 18.74 18.36 18.90 127,822 18.649 -0.40%
2015-06-17 0 24.70 24.70 24.75 24.10 25.00 224,600 5,522,740 24.589 18.74 18.74 18.78 18.29 18.97 295,968 18.660 2.49%
2015-06-16 0 24.10 24.10 24.40 24.00 25.15 374,458 9,111,883 24.334 18.29 18.29 18.52 18.21 19.09 493,444 18.466 -4.74%
2015-06-15 0 25.30 25.20 25.30 25.00 25.55 135,000 3,408,050 25.245 19.20 19.12 19.20 18.97 19.39 177,897 19.157 -0.78%
2015-06-12 0 25.50 25.45 25.50 25.10 25.50 190,000 4,802,250 25.275 19.35 19.31 19.35 19.05 19.35 250,373 19.180 0.99%
2015-06-11 0 25.25 25.05 25.25 25.10 25.70 432,200 10,891,580 25.200 19.16 19.01 19.16 19.05 19.50 569,534 19.124 -0.59%
2015-06-10 0 25.40 25.15 25.45 24.70 25.95 529,123 13,494,406 25.503 19.28 19.09 19.31 18.74 19.69 697,254 19.354 2.42%
2015-06-09 0 24.80 24.70 24.90 24.65 25.90 656,000 16,411,630 25.018 18.82 18.74 18.90 18.71 19.65 864,447 18.985 -3.69%
2015-06-08 0 25.75 25.75 25.90 25.75 27.00 461,693 11,978,679 25.945 19.54 19.54 19.65 19.54 20.49 608,398 19.689 -3.56%
2015-06-05 0 26.70 26.55 26.75 26.30 27.25 531,000 14,111,110 26.575 20.26 20.15 20.30 19.96 20.68 699,728 20.167 -2.38%
2015-06-04 0 27.35 27.35 27.50 26.05 27.90 916,324 24,812,025 27.078 20.76 20.76 20.87 19.77 21.17 1,207,490 20.548 2.82%
2015-06-03 0 26.60 26.50 26.60 26.50 28.45 1,114,871 30,090,184 26.990 20.19 20.11 20.19 20.11 21.59 1,469,126 20.482 -5.34%
2015-06-02 0 28.10 28.00 28.15 25.90 28.20 2,902,077 78,518,733 27.056 21.32 21.25 21.36 19.65 21.40 3,824,225 20.532 9.13%
2015-06-01 0 25.75 25.75 25.85 24.00 26.40 1,562,450 39,727,863 25.427 19.54 19.54 19.62 18.21 20.03 2,058,926 19.295 7.29%
2015-05-29 0 24.00 23.95 24.10 23.80 24.30 629,508 15,153,212 24.072 18.21 18.17 18.29 18.06 18.44 829,537 18.267 1.27%
2015-05-28 0 23.70 23.55 23.75 23.00 24.50 1,180,570 28,072,604 23.779 17.99 17.87 18.02 17.45 18.59 1,555,701 18.045 2.38%
2015-05-27 0 23.15 23.10 23.20 22.80 23.25 351,742 8,099,457 23.027 17.57 17.53 17.61 17.30 17.64 463,510 17.474 -0.22%
2015-05-26 0 23.20 23.10 23.20 23.00 23.65 548,632 12,751,873 23.243 17.61 17.53 17.61 17.45 17.95 722,962 17.638 0.87%
2015-05-22 0 23.00 22.90 23.00 22.55 23.15 598,300 13,704,250 22.905 17.45 17.38 17.45 17.11 17.57 788,413 17.382 0.22%
2015-05-21 0 22.95 22.90 22.95 22.50 22.95 351,000 7,989,160 22.761 17.42 17.38 17.42 17.07 17.42 462,532 17.273 0.92%
2015-05-20 0 23.15 23.05 23.15 22.80 23.30 385,466 8,878,994 23.034 17.26 17.18 17.26 17.00 17.37 517,108 17.170 0.43%
2015-05-19 0 23.05 22.95 23.05 22.50 23.50 391,293 9,032,215 23.083 17.18 17.11 17.18 16.77 17.52 524,925 17.207 1.77%
2015-05-18 0 22.65 22.55 22.65 22.30 22.65 181,433 4,078,919 22.482 16.88 16.81 16.88 16.62 16.88 243,395 16.758 0.22%
2015-05-15 0 22.60 22.45 22.60 21.60 22.65 557,200 12,380,900 22.220 16.85 16.73 16.85 16.10 16.88 747,491 16.563 4.15%
2015-05-14 0 21.70 21.60 21.70 21.60 21.80 225,000 4,870,200 21.645 16.18 16.10 16.18 16.10 16.25 301,841 16.135 -0.46%
2015-05-13 0 21.80 21.70 21.85 21.55 21.85 337,400 7,334,950 21.740 16.25 16.18 16.29 16.06 16.29 452,627 16.205 0.23%
2015-05-12 0 21.75 21.70 21.75 21.50 21.90 329,000 7,144,325 21.715 16.21 16.18 16.21 16.03 16.32 441,358 16.187 0.46%
2015-05-11 0 21.65 21.60 21.65 21.50 22.20 660,431 14,409,113 21.818 16.14 16.10 16.14 16.03 16.55 885,977 16.264 -2.70%
2015-05-08 0 22.25 22.15 22.25 21.75 22.40 674,400 14,767,385 21.897 16.59 16.51 16.59 16.21 16.70 904,717 16.323 3.25%
2015-05-07 0 21.55 21.50 21.60 21.20 22.20 479,000 10,367,650 21.644 16.06 16.03 16.10 15.80 16.55 642,585 16.134 -3.79%
2015-05-06 0 22.40 22.35 22.40 22.20 22.80 332,376 7,478,640 22.501 16.70 16.66 16.70 16.55 17.00 445,887 16.773 -1.32%
2015-05-05 0 22.70 22.50 22.70 22.30 23.00 440,324 9,977,790 22.660 16.92 16.77 16.92 16.62 17.14 590,701 16.891 -1.52%
2015-05-04 0 23.05 22.95 23.05 22.55 23.05 670,510 15,288,699 22.802 17.18 17.11 17.18 16.81 17.18 899,498 16.997 0.00%
2015-04-30 0 23.05 22.95 23.00 22.80 23.35 425,331 9,769,063 22.968 17.18 17.11 17.14 17.00 17.41 570,587 17.121 -0.86%
2015-04-29 0 23.25 23.10 23.25 22.75 23.40 861,900 19,873,590 23.058 17.33 17.22 17.33 16.96 17.44 1,156,250 17.188 0.22%
2015-04-28 0 23.20 23.10 23.20 23.05 23.50 498,400 11,572,600 23.220 17.29 17.22 17.29 17.18 17.52 668,610 17.308 -0.64%
2015-04-27 0 23.35 23.30 23.35 22.50 23.55 674,833 15,726,201 23.304 17.41 17.37 17.41 16.77 17.55 905,298 17.371 1.30%
2015-04-24 0 23.05 23.05 23.10 22.60 23.60 1,183,293 27,526,447 23.263 17.18 17.18 17.22 16.85 17.59 1,587,404 17.341 -0.22%
2015-04-23 0 23.10 23.00 23.15 22.45 23.15 1,885,508 43,126,822 22.873 17.22 17.14 17.26 16.73 17.26 2,529,434 17.050 4.52%
2015-04-22 0 22.10 22.00 22.10 21.00 22.20 699,824 15,270,541 21.821 16.47 16.40 16.47 15.65 16.55 938,823 16.266 4.00%
2015-04-21 0 21.25 21.20 21.30 20.55 21.30 353,406 7,393,933 20.922 15.84 15.80 15.88 15.32 15.88 474,099 15.596 4.17%
2015-04-20 0 20.40 20.35 20.55 20.20 21.10 763,431 15,872,894 20.792 15.21 15.17 15.32 15.06 15.73 1,024,153 15.499 -2.39%
2015-04-17 0 20.90 20.90 21.25 20.90 21.65 666,629 14,161,287 21.243 15.58 15.58 15.84 15.58 16.14 894,292 15.835 -1.88%
2015-04-16 0 21.30 21.30 21.50 20.65 21.80 572,090 12,052,550 21.068 15.88 15.88 16.03 15.39 16.25 767,466 15.704 1.19%
2015-04-15 0 21.05 20.95 21.05 20.45 21.75 1,357,633 28,258,889 20.815 15.69 15.62 15.69 15.24 16.21 1,821,283 15.516 -2.09%
2015-04-14 0 21.50 21.50 21.55 21.30 23.00 2,321,553 51,953,454 22.379 16.03 16.03 16.06 15.88 17.14 3,114,395 16.682 -4.44%
2015-04-13 0 22.50 22.50 22.70 21.60 22.80 2,694,044 60,137,257 22.322 16.77 16.77 16.92 16.10 17.00 3,614,096 16.640 7.66%
2015-04-10 0 20.90 20.85 20.90 20.05 21.55 2,835,176 59,067,869 20.834 15.58 15.54 15.58 14.95 16.06 3,803,427 15.530 4.50%
2015-04-09 0 20.00 19.90 20.00 19.50 21.10 2,676,567 54,022,873 20.184 14.91 14.83 14.91 14.54 15.73 3,590,651 15.045 4.06%
2015-04-08 0 19.22 19.20 19.22 18.54 19.80 1,212,457 23,199,620 19.134 14.33 14.31 14.33 13.82 14.76 1,626,527 14.263 4.34%
2015-04-02 0 18.42 18.42 18.48 18.42 18.54 171,693 3,173,399 18.483 13.73 13.73 13.78 13.73 13.82 230,328 13.778 -0.43%
2015-04-01 0 18.50 18.48 18.50 18.34 18.52 84,624 1,563,163 18.472 13.79 13.78 13.79 13.67 13.81 113,524 13.769 0.65%
2015-03-31 0 18.38 18.38 18.48 18.38 18.56 258,099 4,765,434 18.464 13.70 13.70 13.78 13.70 13.84 346,243 13.763 -0.54%
2015-03-30 0 18.48 18.38 18.48 18.32 18.62 618,300 11,435,384 18.495 13.78 13.70 13.78 13.66 13.88 829,458 13.787 1.32%
2015-03-27 0 18.24 18.18 18.26 18.08 18.26 323,994 5,895,084 18.195 13.60 13.55 13.61 13.48 13.61 434,642 13.563 1.22%
2015-03-26 0 18.02 18.02 18.14 17.98 18.20 128,848 2,333,309 18.109 13.43 13.43 13.52 13.40 13.57 172,851 13.499 -0.77%
2015-03-25 0 18.16 18.00 18.20 17.94 18.20 84,200 1,523,080 18.089 13.54 13.42 13.57 13.37 13.57 112,955 13.484 0.67%
2015-03-24 0 18.04 17.96 18.04 17.94 18.20 128,000 2,315,880 18.093 13.45 13.39 13.45 13.37 13.57 171,714 13.487 0.22%
2015-03-23 0 18.00 17.88 18.00 17.86 18.06 66,000 1,185,600 17.964 13.42 13.33 13.42 13.31 13.46 88,540 13.391 -0.11%
2015-03-20 0 18.02 17.96 18.02 17.86 18.10 97,200 1,744,448 17.947 13.43 13.39 13.43 13.31 13.49 130,395 13.378 -0.22%
2015-03-19 0 18.06 17.96 18.06 17.90 18.10 98,400 1,771,774 18.006 13.46 13.39 13.46 13.34 13.49 132,005 13.422 0.33%
2015-03-18 0 18.00 17.92 18.00 17.80 18.02 86,000 1,546,010 17.977 13.42 13.36 13.42 13.27 13.43 115,370 13.400 0.78%
2015-03-17 0 17.86 17.76 17.96 17.74 18.16 74,850 1,339,158 17.891 13.31 13.24 13.39 13.22 13.54 100,412 13.337 -1.33%
2015-03-16 0 18.10 18.00 18.10 17.96 18.12 295,017 5,333,117 18.077 13.49 13.42 13.49 13.39 13.51 395,769 13.475 0.11%
2015-03-13 0 18.08 17.78 18.08 17.72 18.10 75,603 1,352,734 17.893 13.48 13.25 13.48 13.21 13.49 101,422 13.338 0.22%
2015-03-12 0 18.04 18.02 18.08 17.80 18.16 240,388 4,333,491 18.027 13.45 13.43 13.48 13.27 13.54 322,484 13.438 0.45%
2015-03-11 0 17.96 17.96 18.00 17.96 18.16 62,000 1,118,020 18.033 13.39 13.39 13.42 13.39 13.54 83,174 13.442 -1.10%
2015-03-10 0 18.16 18.10 18.16 18.02 18.16 99,401 1,799,590 18.104 13.54 13.49 13.54 13.43 13.54 133,348 13.495 0.78%
2015-03-09 0 18.02 17.98 18.02 17.96 18.18 110,200 1,986,010 18.022 13.43 13.40 13.43 13.39 13.55 147,835 13.434 0.11%
2015-03-06 0 18.00 17.96 18.00 17.96 18.12 161,231 2,911,514 18.058 13.42 13.39 13.42 13.39 13.51 216,294 13.461 -0.33%
2015-03-05 0 18.06 18.06 18.10 17.96 18.20 156,200 2,828,096 18.106 13.46 13.46 13.49 13.39 13.57 209,544 13.496 -0.44%
2015-03-04 0 18.14 18.12 18.20 18.12 18.38 483,062 8,796,421 18.210 13.52 13.51 13.57 13.51 13.70 648,034 13.574 -0.11%
2015-03-03 0 18.16 18.06 18.20 17.86 18.20 320,247 5,769,481 18.016 13.54 13.46 13.57 13.31 13.57 429,616 13.429 1.45%
2015-03-02 0 17.90 17.90 17.92 17.78 18.24 620,309 11,124,350 17.934 13.34 13.34 13.36 13.25 13.60 832,153 13.368 -1.21%
2015-02-27 0 18.12 18.10 18.18 18.04 18.44 440,017 8,021,996 18.231 13.51 13.49 13.55 13.45 13.75 590,289 13.590 -0.88%
2015-02-26 0 18.28 18.26 18.32 18.10 18.38 810,032 14,787,213 18.255 13.63 13.61 13.66 13.49 13.70 1,086,669 13.608 1.11%
2015-02-25 0 18.08 18.08 18.10 18.00 18.18 127,000 2,299,300 18.105 13.48 13.48 13.49 13.42 13.55 170,372 13.496 0.11%
2015-02-24 0 18.06 18.00 18.08 17.98 18.12 158,400 2,856,458 18.033 13.46 13.42 13.48 13.40 13.51 212,496 13.442 -0.22%
2015-02-23 0 18.10 18.10 18.20 18.00 18.32 234,231 4,255,838 18.169 13.49 13.49 13.57 13.42 13.66 314,224 13.544 -0.33%
2015-02-18 0 18.16 18.12 18.18 17.90 18.18 111,386 2,013,549 18.077 13.54 13.51 13.55 13.34 13.55 149,426 13.475 1.34%
2015-02-17 0 17.92 17.78 17.92 17.74 17.92 67,200 1,198,292 17.832 13.36 13.25 13.36 13.22 13.36 90,150 13.292 0.00%
2015-02-16 0 17.92 17.84 17.92 17.84 17.92 56,293 1,004,697 17.848 13.36 13.30 13.36 13.30 13.36 75,518 13.304 1.13%
2015-02-13 0 17.72 17.70 17.74 17.64 17.76 74,600 1,321,652 17.717 13.21 13.19 13.22 13.15 13.24 100,077 13.206 0.11%
2015-02-12 0 17.70 17.68 17.72 17.58 17.70 47,200 834,112 17.672 13.19 13.18 13.21 13.10 13.19 63,319 13.173 0.23%
2015-02-11 0 17.66 17.50 17.66 17.46 17.66 67,127 1,179,137 17.566 13.16 13.04 13.16 13.02 13.16 90,052 13.094 -0.11%
2015-02-10 0 17.68 17.56 17.70 17.60 17.74 112,000 1,976,428 17.647 13.18 13.09 13.19 13.12 13.22 150,250 13.154 -0.79%
2015-02-09 0 17.82 17.82 18.06 17.80 18.10 46,354 829,108 17.886 13.28 13.28 13.46 13.27 13.49 62,185 13.333 -1.55%
2015-02-06 0 18.10 18.06 18.14 18.02 18.24 87,434 1,584,719 18.125 13.49 13.46 13.52 13.43 13.60 117,294 13.511 -0.66%
2015-02-05 0 18.22 18.06 18.30 18.00 18.46 293,789 5,350,477 18.212 13.58 13.46 13.64 13.42 13.76 394,122 13.576 0.66%
2015-02-04 0 18.10 18.00 18.10 17.44 18.18 369,800 6,568,020 17.761 13.49 13.42 13.49 13.00 13.55 496,092 13.240 3.90%
2015-02-03 0 17.42 17.42 17.48 17.38 17.48 57,601 1,003,239 17.417 12.99 12.99 13.03 12.96 13.03 77,273 12.983 0.00%
2015-02-02 0 17.42 17.36 17.42 17.22 17.44 32,200 558,876 17.356 12.99 12.94 12.99 12.84 13.00 43,197 12.938 -0.46%
2015-01-30 0 17.50 17.48 17.50 17.40 17.58 217,335 3,803,278 17.500 13.04 13.03 13.04 12.97 13.10 291,558 13.045 1.04%
2015-01-29 0 17.32 17.26 17.40 17.02 17.46 151,580 2,623,772 17.309 12.91 12.87 12.97 12.69 13.02 203,347 12.903 1.05%
2015-01-28 0 17.14 17.14 17.26 17.10 17.28 95,620 1,640,927 17.161 12.78 12.78 12.87 12.75 12.88 128,276 12.792 -0.12%
2015-01-27 0 17.16 17.14 17.32 17.16 17.40 16,200 278,820 17.211 12.79 12.78 12.91 12.79 12.97 21,733 12.830 -0.81%
2015-01-26 0 17.30 17.20 17.32 17.16 17.32 85,344 1,468,511 17.207 12.90 12.82 12.91 12.79 12.91 114,490 12.827 0.70%
2015-01-23 0 17.18 17.18 17.22 17.16 17.24 151,081 2,599,615 17.207 12.81 12.81 12.84 12.79 12.85 202,677 12.826 0.35%
2015-01-22 0 17.12 17.10 17.14 17.08 17.16 62,932 1,076,410 17.104 12.76 12.75 12.78 12.73 12.79 84,424 12.750 0.35%
2015-01-21 0 17.06 17.06 17.10 16.94 17.14 54,000 918,840 17.016 12.72 12.72 12.75 12.63 12.78 72,442 12.684 1.19%
2015-01-20 0 16.86 16.86 17.00 16.82 16.96 60,694 1,026,525 16.913 12.57 12.57 12.67 12.54 12.64 81,422 12.607 0.48%
2015-01-19 0 16.78 16.78 16.96 16.78 17.00 134,074 2,263,176 16.880 12.51 12.51 12.64 12.51 12.67 179,862 12.583 -0.94%
2015-01-16 0 16.94 16.92 16.96 16.92 17.02 57,000 966,550 16.957 12.63 12.61 12.64 12.61 12.69 76,466 12.640 -0.35%
2015-01-15 0 17.00 17.00 17.12 16.98 17.10 42,862 731,335 17.063 12.67 12.67 12.76 12.66 12.75 57,500 12.719 0.12%
2015-01-14 0 16.98 16.98 17.10 16.94 17.18 185,200 3,151,936 17.019 12.66 12.66 12.75 12.63 12.81 248,448 12.686 -0.70%
2015-01-13 0 17.10 17.10 17.22 17.04 17.28 82,893 1,419,965 17.130 12.75 12.75 12.84 12.70 12.88 111,202 12.769 -0.12%
2015-01-12 0 17.12 17.10 17.26 17.00 17.26 143,031 2,446,431 17.104 12.76 12.75 12.87 12.67 12.87 191,878 12.750 -0.47%
2015-01-09 0 17.20 17.16 17.20 17.10 17.28 107,463 1,846,868 17.186 12.82 12.79 12.82 12.75 12.88 144,163 12.811 -0.35%
2015-01-08 0 17.26 17.26 17.38 17.26 17.50 121,431 2,115,081 17.418 12.87 12.87 12.96 12.87 13.04 162,901 12.984 -0.80%
2015-01-07 0 17.40 17.34 17.44 17.02 17.48 368,108 6,354,761 17.263 12.97 12.93 13.00 12.69 13.03 493,822 12.869 1.87%
2015-01-06 0 17.08 17.06 17.14 17.02 17.30 144,138 2,475,037 17.171 12.73 12.72 12.78 12.69 12.90 193,363 12.800 0.23%
2015-01-05 0 17.04 17.04 17.14 17.00 17.42 204,498 3,536,517 17.294 12.70 12.70 12.78 12.67 12.99 274,337 12.891 -0.47%
2015-01-02 0 17.12 17.02 17.12 16.86 17.28 64,786 1,103,253 17.029 12.76 12.69 12.76 12.57 12.88 86,911 12.694 -0.23%
2014-12-31 0 17.16 17.16 17.20 16.90 17.24 69,000 1,184,680 17.169 12.79 12.79 12.82 12.60 12.85 92,564 12.798 -0.46%
2014-12-30 0 17.24 17.12 17.26 17.12 17.40 65,626 1,132,679 17.260 12.85 12.76 12.87 12.76 12.97 88,038 12.866 0.23%
2014-12-29 0 17.20 17.20 17.22 17.00 17.26 145,000 2,482,580 17.121 12.82 12.82 12.84 12.67 12.87 194,519 12.763 0.70%
2014-12-24 0 17.08 16.98 17.10 16.78 17.08 90,497 1,534,599 16.957 12.73 12.66 12.75 12.51 12.73 121,403 12.641 1.55%
2014-12-23 0 16.82 16.78 16.86 16.78 17.00 79,124 1,338,723 16.919 12.54 12.51 12.57 12.51 12.67 106,146 12.612 -0.36%
2014-12-22 0 16.88 16.72 16.88 16.72 16.88 152,692 2,572,950 16.851 12.58 12.46 12.58 12.46 12.58 204,838 12.561 1.32%
2014-12-19 0 16.66 16.66 16.72 16.60 16.72 93,338 1,555,237 16.662 12.42 12.42 12.46 12.37 12.46 125,214 12.421 0.00%
2014-12-18 0 16.66 16.64 16.66 16.42 16.68 50,000 831,160 16.623 12.42 12.40 12.42 12.24 12.43 67,076 12.391 0.24%
2014-12-17 0 16.62 16.62 16.64 16.34 16.66 64,000 1,062,300 16.598 12.39 12.39 12.40 12.18 12.42 85,857 12.373 -0.60%
2014-12-16 0 16.72 16.72 16.76 16.62 16.78 59,120 987,658 16.706 12.46 12.46 12.49 12.39 12.51 79,310 12.453 -0.12%
2014-12-15 0 16.74 16.74 16.84 16.60 16.92 123,887 2,084,448 16.825 12.48 12.48 12.55 12.37 12.61 166,196 12.542 -0.12%
2014-12-12 0 16.76 16.76 16.88 16.70 16.88 148,842 2,492,428 16.745 12.49 12.49 12.58 12.45 12.58 199,674 12.483 -0.24%
2014-12-11 0 16.80 16.80 16.86 16.62 16.86 94,000 1,573,860 16.743 12.52 12.52 12.57 12.39 12.57 126,102 12.481 0.00%
2014-12-10 0 16.80 16.74 16.88 16.60 16.90 70,540 1,179,818 16.726 12.52 12.48 12.58 12.37 12.60 94,630 12.468 0.24%
2014-12-09 0 16.76 16.74 16.76 16.74 16.96 157,092 2,645,611 16.841 12.49 12.48 12.49 12.48 12.64 210,741 12.554 -1.30%
2014-12-08 0 16.98 16.88 16.98 16.84 17.10 197,200 3,351,764 16.997 12.66 12.58 12.66 12.55 12.75 264,546 12.670 0.47%
2014-12-05 0 16.90 16.92 16.94 16.80 17.08 263,540 4,462,192 16.932 12.60 12.61 12.63 12.52 12.73 353,542 12.621 0.96%
2014-12-04 0 16.74 16.68 16.80 16.60 16.76 90,320 1,510,364 16.722 12.48 12.43 12.52 12.37 12.49 121,165 12.465 0.72%
2014-12-03 0 16.62 16.62 16.74 16.60 16.86 66,000 1,099,196 16.654 12.39 12.39 12.48 12.37 12.57 88,540 12.415 0.12%
2014-12-02 0 16.60 16.60 16.70 16.50 16.82 232,000 3,856,420 16.623 12.37 12.37 12.45 12.30 12.54 311,231 12.391 -0.72%
2014-12-01 0 16.72 16.70 16.72 16.60 16.82 85,000 1,422,940 16.740 12.46 12.45 12.46 12.37 12.54 114,029 12.479 -1.88%
2014-11-28 0 17.04 16.86 17.10 16.74 17.04 123,000 2,074,100 16.863 12.70 12.57 12.75 12.48 12.70 165,006 12.570 1.19%
2014-11-27 0 16.84 16.84 16.86 16.76 17.18 161,000 2,715,040 16.864 12.55 12.55 12.57 12.49 12.81 215,984 12.571 -1.41%
2014-11-26 0 17.08 17.08 17.12 16.92 17.10 86,000 1,464,284 17.027 12.73 12.73 12.76 12.61 12.75 115,370 12.692 0.35%
2014-11-25 0 17.02 16.94 17.02 16.84 17.20 119,800 2,038,964 17.020 12.69 12.63 12.69 12.55 12.82 160,713 12.687 -0.35%
2014-11-24 0 17.08 17.04 17.10 17.06 17.38 80,000 1,367,540 17.094 12.73 12.70 12.75 12.72 12.96 107,321 12.743 0.35%
2014-11-21 0 17.02 17.00 17.04 16.94 17.20 93,800 1,595,800 17.013 12.69 12.67 12.70 12.63 12.82 125,834 12.682 0.12%
2014-11-20 0 17.00 16.96 17.02 16.96 17.30 189,000 3,229,680 17.088 12.67 12.64 12.69 12.64 12.90 253,546 12.738 -1.96%
2014-11-19 0 17.34 17.22 17.34 17.20 17.50 78,031 1,346,919 17.261 12.93 12.84 12.93 12.82 13.04 104,680 12.867 0.46%
2014-11-18 0 17.26 17.20 17.26 17.20 17.38 153,311 2,648,930 17.278 12.87 12.82 12.87 12.82 12.96 205,669 12.880 -0.58%
2014-11-17 0 17.36 17.34 17.40 17.36 17.60 225,079 3,933,663 17.477 12.94 12.93 12.97 12.94 13.12 301,947 13.028 -0.46%
2014-11-14 0 17.44 17.44 17.46 17.32 17.46 114,770 1,998,019 17.409 13.00 13.00 13.02 12.91 13.02 153,966 12.977 0.00%
2014-11-13 0 17.44 17.34 17.46 17.28 17.44 79,462 1,377,866 17.340 13.00 12.93 13.02 12.88 13.00 106,599 12.926 -0.11%
2014-11-12 0 17.46 17.38 17.46 17.28 17.46 134,432 2,331,986 17.347 13.02 12.96 13.02 12.88 13.02 180,342 12.931 0.81%
2014-11-11 0 17.32 17.22 17.36 17.10 17.60 188,600 3,270,908 17.343 12.91 12.84 12.94 12.75 13.12 253,009 12.928 -1.14%
2014-11-10 0 17.52 17.38 17.54 17.30 17.58 191,200 3,335,228 17.444 13.06 12.96 13.07 12.90 13.10 256,497 13.003 1.74%
2014-11-07 0 17.22 17.22 17.32 17.20 17.36 92,000 1,588,820 17.270 12.84 12.84 12.91 12.82 12.94 123,419 12.873 -1.26%
2014-11-06 0 17.44 17.30 17.44 17.26 17.46 58,066 1,010,768 17.407 13.00 12.90 13.00 12.87 13.02 77,896 12.976 -0.11%
2014-11-05 0 17.46 17.28 17.46 17.26 17.46 143,200 2,488,220 17.376 13.02 12.88 13.02 12.87 13.02 192,105 12.952 0.46%
2014-11-04 0 17.38 17.36 17.38 17.22 17.40 51,200 887,768 17.339 12.96 12.94 12.96 12.84 12.97 68,685 12.925 -0.11%
2014-11-03 0 17.40 17.34 17.42 17.20 17.52 175,800 3,057,056 17.389 12.97 12.93 12.99 12.82 13.06 235,838 12.963 1.16%
2014-10-31 0 17.20 17.14 17.20 17.12 17.22 142,400 2,444,736 17.168 12.82 12.78 12.82 12.76 12.84 191,032 12.798 0.23%
2014-10-30 0 17.16 17.10 17.16 17.04 17.16 547,234 9,356,978 17.099 12.79 12.75 12.79 12.70 12.79 734,122 12.746 0.35%
2014-10-29 0 17.10 17.06 17.12 17.04 17.26 85,524 1,465,810 17.139 12.75 12.72 12.76 12.70 12.87 114,732 12.776 -0.12%
2014-10-28 0 17.12 17.10 17.12 17.00 17.28 107,970 1,849,981 17.134 12.76 12.75 12.76 12.67 12.88 144,843 12.772 -0.58%
2014-10-27 0 17.22 17.14 17.22 17.10 17.26 189,354 3,257,791 17.205 12.84 12.78 12.84 12.75 12.87 254,021 12.825 0.00%
2014-10-24 0 17.22 17.16 17.22 17.14 17.30 150,333 2,590,594 17.232 12.84 12.79 12.84 12.78 12.90 201,674 12.845 0.12%
2014-10-23 0 17.20 16.96 17.20 17.10 17.30 94,200 1,619,344 17.190 12.82 12.64 12.82 12.75 12.90 126,371 12.814 0.00%
2014-10-22 0 17.20 17.10 17.20 17.10 17.26 243,000 4,178,540 17.196 12.82 12.75 12.82 12.75 12.87 325,988 12.818 1.06%
2014-10-21 0 17.02 17.02 17.08 16.94 17.18 121,605 2,074,128 17.056 12.69 12.69 12.73 12.63 12.81 163,135 12.714 -0.47%
2014-10-20 0 17.10 16.98 17.10 16.68 17.10 218,715 3,712,523 16.974 12.75 12.66 12.75 12.43 12.75 293,409 12.653 1.54%
2014-10-17 0 16.84 16.80 16.84 16.60 16.94 140,600 2,359,960 16.785 12.55 12.52 12.55 12.37 12.63 188,617 12.512 0.84%
2014-10-16 0 16.70 16.62 16.74 16.58 16.80 52,000 868,660 16.705 12.45 12.39 12.48 12.36 12.52 69,759 12.452 -0.48%
2014-10-15 0 16.78 16.74 16.78 16.46 16.90 118,600 1,985,696 16.743 12.51 12.48 12.51 12.27 12.60 159,104 12.481 1.70%
2014-10-14 0 16.50 16.48 16.60 16.42 16.72 119,616 1,981,562 16.566 12.30 12.28 12.37 12.24 12.46 160,466 12.349 -0.60%
2014-10-13 0 16.60 16.60 16.66 16.44 16.72 102,620 1,700,050 16.566 12.37 12.37 12.42 12.25 12.46 137,666 12.349 -0.48%
2014-10-10 0 16.68 16.60 16.78 16.44 16.88 111,000 1,843,080 16.604 12.43 12.37 12.51 12.25 12.58 148,908 12.377 0.12%
2014-10-09 0 16.66 16.66 16.72 16.56 17.10 190,000 3,189,040 16.784 12.42 12.42 12.46 12.34 12.75 254,888 12.512 -0.24%
2014-10-08 0 16.70 16.66 16.80 16.56 16.80 100,600 1,680,076 16.701 12.45 12.42 12.52 12.34 12.52 134,956 12.449 -1.07%
2014-10-07 0 16.88 16.86 16.88 16.28 16.90 407,600 6,786,132 16.649 12.58 12.57 12.58 12.14 12.60 546,801 12.411 4.46%
2014-10-06 0 16.16 16.14 16.28 16.00 16.34 349,000 5,650,700 16.191 12.05 12.03 12.14 11.93 12.18 468,188 12.069 1.00%
2014-10-03 0 16.00 16.00 16.08 15.64 16.32 360,138 5,754,682 15.979 11.93 11.93 11.99 11.66 12.17 483,130 11.911 -0.99%
2014-09-30 0 16.16 16.18 16.34 15.98 16.36 474,085 7,636,791 16.108 12.05 12.06 12.18 11.91 12.20 635,991 12.008 -1.22%
2014-09-29 0 16.36 16.34 16.42 16.12 16.88 417,954 6,846,516 16.381 12.20 12.18 12.24 12.02 12.58 560,691 12.211 -3.54%
2014-09-26 0 16.96 16.90 17.02 16.86 16.98 225,000 3,807,720 16.923 12.64 12.60 12.69 12.57 12.66 301,841 12.615 -0.82%
2014-09-25 0 17.10 17.10 17.12 17.04 17.32 147,692 2,529,112 17.124 12.75 12.75 12.76 12.70 12.91 198,131 12.765 0.00%
2014-09-24 0 17.10 17.10 17.28 16.98 17.32 336,200 5,760,168 17.133 12.75 12.75 12.88 12.66 12.91 451,017 12.772 -0.93%
2014-09-23 0 17.26 17.20 17.26 16.90 17.30 146,537 2,515,586 17.167 12.87 12.82 12.87 12.60 12.90 196,581 12.797 1.89%
2014-09-22 0 16.94 16.92 16.94 16.82 17.40 428,000 7,268,170 16.982 12.63 12.61 12.63 12.54 12.97 574,168 12.659 -3.09%
2014-09-19 0 17.48 17.44 17.48 17.38 17.52 186,200 3,249,572 17.452 13.03 13.00 13.03 12.96 13.06 249,790 13.009 0.58%
2014-09-18 0 17.38 17.34 17.38 17.20 17.74 361,529 6,295,333 17.413 12.96 12.93 12.96 12.82 13.22 484,996 12.980 -2.14%
2014-09-17 0 17.76 17.64 17.76 17.54 18.12 505,231 8,983,785 17.782 13.24 13.15 13.24 13.07 13.51 677,774 13.255 -1.11%
2014-09-16 0 17.96 17.96 18.00 17.96 18.36 221,858 4,000,615 18.032 13.39 13.39 13.42 13.39 13.69 297,626 13.442 -1.32%
2014-09-15 0 18.20 18.14 18.26 17.90 18.26 378,800 6,858,307 18.105 13.57 13.52 13.61 13.34 13.61 508,165 13.496 -0.05%
2014-09-12 0 18.40 18.38 18.40 18.26 18.48 428,550 7,870,954 18.366 13.57 13.56 13.57 13.47 13.63 580,904 13.549 0.33%
2014-09-11 0 18.34 18.32 18.38 18.26 18.40 261,000 4,784,349 18.331 13.53 13.52 13.56 13.47 13.57 353,788 13.523 0.33%
2014-09-10 0 18.28 18.22 18.28 18.10 18.32 255,000 4,631,300 18.162 13.49 13.44 13.49 13.35 13.52 345,655 13.399 -0.22%
2014-09-08 0 18.32 18.20 18.32 18.06 18.34 273,740 4,972,491 18.165 13.52 13.43 13.52 13.32 13.53 371,057 13.401 0.66%
2014-09-05 0 18.20 18.18 18.20 18.20 18.54 440,400 8,080,120 18.347 13.43 13.41 13.43 13.43 13.68 596,967 13.535 -1.52%
2014-09-04 0 18.48 18.48 18.50 18.40 18.62 288,000 5,330,260 18.508 13.63 13.63 13.65 13.57 13.74 390,387 13.654 -0.22%
2014-09-03 0 18.52 18.50 18.54 18.42 18.68 719,577 13,353,424 18.557 13.66 13.65 13.68 13.59 13.78 975,394 13.690 0.87%
2014-09-02 0 18.36 18.36 18.38 17.90 18.38 494,405 8,978,277 18.160 13.54 13.54 13.56 13.21 13.56 670,171 13.397 2.11%
2014-09-01 0 17.98 17.90 17.98 17.82 18.22 272,166 4,887,956 17.959 13.26 13.21 13.26 13.15 13.44 368,924 13.249 -0.66%
2014-08-29 0 18.10 18.10 18.26 17.92 18.30 240,247 4,345,064 18.086 13.35 13.35 13.47 13.22 13.50 325,657 13.342 -0.44%
2014-08-28 0 18.18 18.02 18.18 17.98 18.50 373,015 6,784,846 18.189 13.41 13.29 13.41 13.26 13.65 505,626 13.419 -1.62%
2014-08-27 0 18.48 18.40 18.50 18.40 18.76 301,580 5,588,750 18.532 13.63 13.57 13.65 13.57 13.84 408,795 13.671 -0.32%
2014-08-26 0 18.54 18.52 18.54 18.40 18.72 608,634 11,306,793 18.577 13.68 13.66 13.68 13.57 13.81 825,010 13.705 0.54%
2014-08-25 0 18.44 18.46 18.52 18.34 18.60 302,000 5,577,440 18.468 13.60 13.62 13.66 13.53 13.72 409,364 13.625 0.22%
2014-08-22 0 18.40 18.38 18.40 18.38 18.76 423,887 7,854,068 18.529 13.57 13.56 13.57 13.56 13.84 574,583 13.669 -0.43%
2014-08-21 0 18.48 18.48 18.50 18.30 18.80 513,262 9,469,458 18.450 13.63 13.63 13.65 13.50 13.87 695,732 13.611 -0.54%
2014-08-20 0 18.58 18.58 18.62 18.56 18.80 532,400 9,928,800 18.649 13.71 13.71 13.74 13.69 13.87 721,674 13.758 -0.96%
2014-08-19 0 18.76 18.66 18.76 18.60 18.92 865,400 16,192,288 18.711 13.84 13.77 13.84 13.72 13.96 1,173,059 13.803 -0.53%
2014-08-18 0 18.86 18.78 18.80 18.40 18.90 931,450 17,372,404 18.651 13.91 13.85 13.87 13.57 13.94 1,262,590 13.759 1.95%
2014-08-15 0 18.50 18.52 18.56 17.82 18.60 1,874,407 34,239,237 18.267 13.65 13.66 13.69 13.15 13.72 2,540,779 13.476 4.52%
2014-08-14 0 17.70 17.68 17.70 17.54 18.56 1,543,705 27,711,510 17.951 13.06 13.04 13.06 12.94 13.69 2,092,509 13.243 -3.80%
2014-08-13 0 18.40 18.36 18.40 18.24 19.20 1,414,894 26,314,731 18.598 13.57 13.54 13.57 13.46 14.16 1,917,904 13.721 -3.06%
2014-08-12 0 18.98 18.94 18.96 18.54 19.80 2,905,730 55,028,042 18.938 14.00 13.97 13.99 13.68 14.61 3,938,748 13.971 -2.06%
2014-08-11 0 19.38 19.32 19.38 17.24 19.40 6,184,741 114,455,553 18.506 14.30 14.25 14.30 12.72 14.31 8,383,482 13.653 15.63%
2014-08-08 0 16.76 16.74 16.76 15.30 17.00 5,600,634 91,674,031 16.369 12.36 12.35 12.36 11.29 12.54 7,591,719 12.076 14.95%
2014-08-07 0 14.58 14.58 14.60 14.56 14.66 153,647 2,244,118 14.606 10.76 10.76 10.77 10.74 10.82 208,270 10.775 0.28%
2014-08-06 0 14.54 14.54 14.58 14.44 14.64 201,605 2,934,056 14.553 10.73 10.73 10.76 10.65 10.80 273,278 10.737 0.28%
2014-08-05 0 14.50 14.38 14.50 14.32 14.60 389,617 5,645,857 14.491 10.70 10.61 10.70 10.56 10.77 528,130 10.690 -0.28%
2014-08-04 0 14.54 14.54 14.60 14.52 14.70 440,600 6,424,376 14.581 10.73 10.73 10.77 10.71 10.84 597,238 10.757 -0.27%
2014-08-01 0 14.58 14.58 14.66 14.56 14.78 285,600 4,175,076 14.619 10.76 10.76 10.82 10.74 10.90 387,134 10.785 -0.68%
2014-07-31 0 14.68 14.68 14.80 14.64 14.86 267,124 3,933,752 14.726 10.83 10.83 10.92 10.80 10.96 362,089 10.864 -0.41%
2014-07-30 0 14.74 14.72 14.78 14.68 14.82 496,723 7,323,183 14.743 10.87 10.86 10.90 10.83 10.93 673,313 10.876 0.00%
2014-07-29 0 14.74 14.70 14.80 14.70 14.94 631,000 9,355,040 14.826 10.87 10.84 10.92 10.84 11.02 855,327 10.937 -0.94%
2014-07-28 0 14.88 14.86 14.90 14.86 15.02 730,185 10,921,352 14.957 10.98 10.96 10.99 10.96 11.08 989,774 11.034 -0.53%
2014-07-25 0 14.96 14.94 14.98 14.94 15.00 471,124 7,044,517 14.953 11.04 11.02 11.05 11.02 11.07 638,614 11.031 -0.13%
2014-07-24 0 14.98 14.94 15.00 14.94 15.10 299,775 4,486,964 14.968 11.05 11.02 11.07 11.02 11.14 406,348 11.042 0.13%
2014-07-23 0 14.96 14.92 14.96 14.90 15.06 462,493 6,921,815 14.966 11.04 11.01 11.04 10.99 11.11 626,914 11.041 0.13%
2014-07-22 0 14.94 14.92 14.94 14.88 15.06 395,598 5,913,634 14.949 11.02 11.01 11.02 10.98 11.11 536,237 11.028 0.13%
2014-07-21 0 14.92 14.88 14.92 14.84 15.00 317,995 4,738,365 14.901 11.01 10.98 11.01 10.95 11.07 431,046 10.993 0.81%
2014-07-18 0 14.80 14.78 14.84 14.80 14.84 246,693 3,654,503 14.814 10.92 10.90 10.95 10.92 10.95 334,395 10.929 -0.27%
2014-07-17 0 14.84 14.84 14.88 14.82 14.94 234,524 3,489,748 14.880 10.95 10.95 10.98 10.93 11.02 317,900 10.978 0.27%
2014-07-16 0 14.80 14.80 14.88 14.80 14.94 148,800 2,204,868 14.818 10.92 10.92 10.98 10.92 11.02 201,700 10.931 0.00%
2014-07-15 0 14.80 14.80 14.88 14.78 14.92 425,800 6,304,612 14.807 10.92 10.92 10.98 10.90 11.01 577,176 10.923 0.14%
2014-07-14 0 14.78 14.78 14.86 14.78 14.88 116,801 1,728,314 14.797 10.90 10.90 10.96 10.90 10.98 158,325 10.916 0.00%
2014-07-11 0 14.78 14.78 14.86 14.74 14.82 95,354 1,409,328 14.780 10.90 10.90 10.96 10.87 10.93 129,253 10.904 -0.14%
2014-07-10 0 14.80 14.80 14.88 14.80 14.98 359,800 5,340,696 14.844 10.92 10.92 10.98 10.92 11.05 487,713 10.950 0.14%
2014-07-09 0 14.78 14.78 14.84 14.72 14.84 188,079 2,780,034 14.781 10.90 10.90 10.95 10.86 10.95 254,943 10.905 -1.34%
2014-07-08 0 14.98 14.98 15.04 14.70 15.10 256,092 3,810,313 14.879 11.05 11.05 11.10 10.84 11.14 347,135 10.976 2.60%
2014-07-07 0 14.60 14.60 14.70 14.44 14.70 182,367 2,664,553 14.611 10.77 10.77 10.84 10.65 10.84 247,200 10.779 0.69%
2014-07-04 0 14.50 14.50 14.58 14.48 14.76 158,169 2,313,088 14.624 10.70 10.70 10.76 10.68 10.89 214,400 10.789 -1.36%
2014-07-03 0 14.70 14.70 14.72 14.34 14.90 438,600 6,457,080 14.722 10.84 10.84 10.86 10.58 10.99 594,527 10.861 2.80%
2014-07-02 0 14.30 14.30 14.32 14.08 14.30 125,130 1,781,367 14.236 10.55 10.55 10.56 10.39 10.55 169,615 10.502 0.99%
2014-06-30 0 14.16 14.16 14.28 14.10 14.30 255,924 3,630,256 14.185 10.45 10.45 10.53 10.40 10.55 346,908 10.465 -0.98%
2014-06-27 0 14.30 14.30 14.34 14.26 14.40 87,224 1,249,312 14.323 10.55 10.55 10.58 10.52 10.62 118,233 10.567 -0.56%
2014-06-26 0 14.38 14.38 14.40 14.30 14.40 79,272 1,138,053 14.356 10.61 10.61 10.62 10.55 10.62 107,454 10.591 0.14%
2014-06-25 0 14.36 14.30 14.40 14.22 14.38 144,000 2,058,824 14.297 10.59 10.55 10.62 10.49 10.61 195,194 10.548 0.42%
2014-06-24 0 14.30 14.26 14.30 14.20 14.36 97,599 1,393,614 14.279 10.55 10.52 10.55 10.48 10.59 132,296 10.534 0.00%
2014-06-23 0 14.30 14.28 14.30 14.24 14.56 234,772 3,360,945 14.316 10.55 10.53 10.55 10.51 10.74 318,236 10.561 -0.28%
2014-06-20 0 14.34 14.34 14.46 14.02 14.96 486,710 7,123,310 14.636 10.58 10.58 10.67 10.34 11.04 659,741 10.797 -4.02%
2014-06-19 0 14.94 14.94 15.00 14.90 15.06 180,200 2,697,208 14.968 11.02 11.02 11.07 10.99 11.11 244,263 11.042 -0.40%
2014-06-18 0 15.00 14.98 15.00 14.98 15.06 174,681 2,619,657 14.997 11.07 11.05 11.07 11.05 11.11 236,782 11.064 0.13%
2014-06-17 0 14.98 14.94 15.00 14.94 15.20 549,150 8,259,341 15.040 11.05 11.02 11.07 11.02 11.21 744,379 11.096 -0.79%
2014-06-16 0 15.10 15.10 15.18 15.00 15.42 373,863 5,685,497 15.207 11.14 11.14 11.20 11.07 11.38 506,775 11.219 -1.31%
2014-06-13 0 15.30 15.16 15.30 15.14 15.30 133,611 2,029,173 15.187 11.29 11.18 11.29 11.17 11.29 181,111 11.204 0.26%
2014-06-12 0 15.26 15.22 15.36 15.22 15.36 25,000 382,660 15.306 11.26 11.23 11.33 11.23 11.33 33,888 11.292 -0.65%
2014-06-11 0 15.36 15.28 15.38 15.20 15.38 83,683 1,280,766 15.305 11.33 11.27 11.35 11.21 11.35 113,433 11.291 0.26%
2014-06-10 0 15.32 15.30 15.38 15.00 15.48 265,164 4,054,190 15.289 11.30 11.29 11.35 11.07 11.42 359,433 11.279 2.13%
2014-06-09 0 15.00 15.00 15.02 14.90 15.10 116,187 1,740,841 14.983 11.07 11.07 11.08 10.99 11.14 157,493 11.053 0.67%
2014-06-06 0 14.90 14.84 14.98 14.50 15.48 1,188,232 17,932,346 15.092 10.99 10.95 11.05 10.70 11.42 1,610,661 11.134 -3.87%
2014-06-05 0 15.50 15.48 15.50 15.44 15.60 157,601 2,440,771 15.487 11.43 11.42 11.43 11.39 11.51 213,630 11.425 0.00%
2014-06-04 0 15.50 15.48 15.50 15.44 15.60 129,769 2,011,767 15.503 11.43 11.42 11.43 11.39 11.51 175,903 11.437 -0.77%
2014-06-03 0 15.62 15.62 15.64 15.60 15.70 329,331 5,151,409 15.642 11.52 11.52 11.54 11.51 11.58 446,412 11.540 0.00%
2014-05-30 0 15.62 15.62 15.68 15.60 15.76 132,985 2,079,754 15.639 11.52 11.52 11.57 11.51 11.63 180,263 11.537 -0.51%
2014-05-29 0 15.70 15.66 15.78 15.66 15.94 179,478 2,821,796 15.722 11.58 11.55 11.64 11.55 11.76 243,284 11.599 -0.38%
2014-05-28 0 15.76 15.72 15.76 15.60 15.78 394,776 6,202,432 15.711 11.63 11.60 11.63 11.51 11.64 535,123 11.591 0.51%
2014-05-27 0 15.68 15.62 15.68 15.58 15.74 276,049 4,317,023 15.639 11.57 11.52 11.57 11.49 11.61 374,187 11.537 0.00%
2014-05-26 0 15.68 15.62 15.68 15.50 15.92 338,663 5,295,688 15.637 11.57 11.52 11.57 11.43 11.74 459,061 11.536 -0.38%
2014-05-23 0 15.74 15.68 15.74 15.68 15.92 276,622 4,355,809 15.746 11.61 11.57 11.61 11.57 11.74 374,964 11.617 -0.25%
2014-05-22 0 15.78 15.76 15.78 15.62 16.00 612,207 9,672,839 15.800 11.64 11.63 11.64 11.52 11.80 829,853 11.656 -0.75%
2014-05-21 0 15.90 15.88 15.90 15.80 15.90 391,192 6,207,967 15.869 11.73 11.72 11.73 11.66 11.73 530,265 11.707 0.00%
2014-05-20 0 15.90 15.88 15.90 15.82 16.04 323,850 5,147,380 15.894 11.73 11.72 11.73 11.67 11.83 438,982 11.726 -0.87%
2014-05-19 0 16.04 16.00 16.08 16.00 16.40 492,102 7,943,431 16.142 11.83 11.80 11.86 11.80 12.10 667,049 11.908 -2.08%
2014-05-16 0 16.38 16.36 16.38 16.38 16.54 409,956 6,725,085 16.404 12.08 12.07 12.08 12.08 12.20 555,700 12.102 -1.56%
2014-05-15 0 16.64 16.64 16.66 16.34 16.64 378,198 6,255,904 16.541 12.28 12.28 12.29 12.05 12.28 512,651 12.203 0.48%
2014-05-14 0 16.56 16.52 16.60 16.20 16.76 337,657 5,577,999 16.520 12.22 12.19 12.25 11.95 12.36 457,698 12.187 1.91%
2014-05-13 0 16.58 16.58 16.60 16.52 16.70 471,598 7,824,674 16.592 11.99 11.99 12.00 11.94 12.07 652,238 11.997 -0.72%
2014-05-12 0 16.70 16.70 16.82 16.66 17.16 833,873 14,084,892 16.891 12.07 12.07 12.16 12.05 12.41 1,153,278 12.213 -2.34%
2014-05-09 0 17.10 17.10 17.16 16.82 17.24 773,093 13,218,820 17.099 12.36 12.36 12.41 12.16 12.47 1,069,217 12.363 -1.50%
2014-05-08 0 17.36 17.26 17.32 17.22 18.68 2,030,193 36,103,369 17.783 12.55 12.48 12.52 12.45 13.51 2,807,834 12.858 -6.67%
2014-05-07 0 18.60 18.60 18.62 17.90 19.96 8,340,934 156,342,472 18.744 13.45 13.45 13.46 12.94 14.43 11,535,828 13.553 -31.37%
2014-05-05 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-05-02 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-30 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-29 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-28 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-25 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-24 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-23 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-22 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-17 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-16 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-15 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-14 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-11 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-10 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-09 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-08 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-07 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-04 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-03 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-02 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-04-01 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-28 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-06 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-05 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-04 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-03-03 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-28 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-27 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-26 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-25 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-24 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-21 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-20 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-19 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-18 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-17 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-11 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-10 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-07 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-06 1 - - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2014-02-05 0 27.10 27.20 27.35 26.30 29.85 208,000 5,737,357 27.583 19.59 19.67 19.78 19.02 21.58 287,672 19.944 -9.36%
2014-02-04 0 29.90 29.40 29.90 29.30 30.65 78,000 2,321,350 29.761 21.62 21.26 21.62 21.19 22.16 107,877 21.518 -2.45%
2014-01-30 0 30.65 30.60 30.65 30.55 30.90 189,000 5,804,850 30.713 22.16 22.13 22.16 22.09 22.34 261,394 22.207 0.16%
2014-01-29 0 30.60 30.40 30.65 29.75 31.30 704,100 21,405,675 30.401 22.13 21.98 22.16 21.51 22.63 973,797 21.982 -2.18%
2014-01-28 0 35.80 35.75 35.80 35.60 35.85 1,109,000 39,683,500 35.783 22.62 22.59 22.62 22.49 22.65 1,755,395 22.607 0.56%
2014-01-27 0 35.60 35.60 35.65 35.50 35.85 1,983,012 70,671,122 35.638 22.49 22.49 22.52 22.43 22.65 3,138,837 22.515 -0.14%
2014-01-24 0 35.65 35.60 35.65 35.55 35.65 1,039,033 37,016,314 35.626 22.52 22.49 22.52 22.46 22.52 1,644,647 22.507 0.00%
2014-01-23 0 35.65 35.60 35.65 35.45 35.65 637,520 22,663,830 35.550 22.52 22.49 22.52 22.40 22.52 1,009,107 22.459 0.42%
2014-01-22 0 35.50 35.40 35.50 35.40 35.70 1,220,000 43,390,550 35.566 22.43 22.36 22.43 22.36 22.55 1,931,093 22.469 -0.56%
2014-01-21 0 35.70 35.65 35.70 35.60 36.00 411,000 14,675,200 35.706 22.55 22.52 22.55 22.49 22.74 650,557 22.558 -0.56%
2014-01-20 0 35.90 35.85 35.90 35.65 36.15 771,165 27,683,357 35.898 22.68 22.65 22.68 22.52 22.84 1,220,649 22.679 0.84%
2014-01-17 0 35.60 35.55 35.65 35.45 35.75 1,369,000 48,692,250 35.568 22.49 22.46 22.52 22.40 22.59 2,166,940 22.471 0.42%
2014-01-16 0 35.45 35.45 35.50 35.40 35.55 347,000 12,314,300 35.488 22.40 22.40 22.43 22.36 22.46 549,254 22.420 -0.28%
2014-01-15 0 35.55 35.55 35.60 35.40 35.55 434,297 15,418,804 35.503 22.46 22.46 22.49 22.36 22.46 687,433 22.430 0.14%
2014-01-14 0 35.50 35.50 35.60 35.20 35.60 412,000 14,591,500 35.416 22.43 22.43 22.49 22.24 22.49 652,140 22.375 -0.28%
2014-01-13 0 35.60 35.55 35.70 35.40 35.75 235,400 8,381,760 35.606 22.49 22.46 22.55 22.36 22.59 372,606 22.495 0.56%
2014-01-10 0 35.40 35.40 35.45 35.35 35.60 556,440 19,729,344 35.456 22.36 22.36 22.40 22.33 22.49 880,768 22.400 0.14%
2014-01-09 0 35.35 35.35 35.50 35.20 35.55 792,000 28,024,650 35.385 22.33 22.33 22.43 22.24 22.46 1,253,628 22.355 1.73%
2014-01-08 0 34.75 34.75 34.85 34.75 34.90 158,000 5,496,350 34.787 21.95 21.95 22.02 21.95 22.05 250,092 21.977 0.29%
2014-01-07 0 34.65 34.65 34.80 34.55 34.90 200,500 6,961,425 34.720 21.89 21.89 21.99 21.83 22.05 317,364 21.935 0.14%
2014-01-06 0 34.60 34.50 34.60 34.30 34.65 288,000 9,936,250 34.501 21.86 21.80 21.86 21.67 21.89 455,865 21.796 0.44%
2014-01-03 0 34.45 34.45 34.55 34.40 34.55 101,100 3,484,105 34.462 21.76 21.76 21.83 21.73 21.83 160,027 21.772 -0.29%
2014-01-02 0 34.55 34.45 34.60 34.50 34.70 169,000 5,837,900 34.544 21.83 21.76 21.86 21.80 21.92 267,504 21.824 -0.43%
2013-12-31 0 34.70 34.45 34.70 34.45 34.70 49,000 1,692,950 34.550 21.92 21.76 21.92 21.76 21.92 77,560 21.828 0.43%
2013-12-30 0 34.55 34.50 34.55 34.40 34.75 190,184 6,566,912 34.529 21.83 21.80 21.83 21.73 21.95 301,035 21.814 0.14%
2013-12-27 0 34.50 34.50 34.70 34.40 34.60 215,000 7,423,300 34.527 21.80 21.80 21.92 21.73 21.86 340,316 21.813 -0.43%
2013-12-24 0 34.65 34.65 34.75 34.60 34.70 3,000 104,000 34.667 21.89 21.89 21.95 21.86 21.92 4,749 21.901 0.29%
2013-12-23 0 34.55 34.60 34.70 34.35 34.60 116,932 4,033,337 34.493 21.83 21.86 21.92 21.70 21.86 185,087 21.792 -0.72%
2013-12-20 0 34.80 34.60 34.80 34.50 34.85 433,000 14,991,050 34.621 21.99 21.86 21.99 21.80 22.02 685,380 21.873 0.87%
2013-12-19 0 34.50 34.50 34.55 34.50 34.90 214,000 7,398,700 34.573 21.80 21.80 21.83 21.80 22.05 338,733 21.842 -0.58%
2013-12-18 0 34.70 34.70 34.80 34.50 34.90 175,763 6,115,462 34.794 21.92 21.92 21.99 21.80 22.05 278,209 21.982 0.43%
2013-12-17 0 34.55 34.50 34.55 34.50 34.75 88,000 3,046,100 34.615 21.83 21.80 21.83 21.80 21.95 139,292 21.868 -0.43%
2013-12-16 0 34.70 34.65 34.70 34.55 34.80 70,726 2,455,801 34.723 21.92 21.89 21.92 21.83 21.99 111,950 21.937 0.43%
2013-12-13 0 34.55 34.60 34.75 34.50 34.90 67,000 2,319,500 34.619 21.83 21.86 21.95 21.80 22.05 106,052 21.871 0.58%
2013-12-12 0 34.35 34.35 34.45 34.30 34.60 330,000 11,358,700 34.420 21.70 21.70 21.76 21.67 21.86 522,345 21.746 -0.72%
2013-12-11 0 34.60 34.60 34.70 34.45 34.80 274,000 9,492,450 34.644 21.86 21.86 21.92 21.76 21.99 433,705 21.887 -0.43%
2013-12-10 0 34.75 34.65 34.75 34.65 34.75 84,000 2,916,750 34.723 21.95 21.89 21.95 21.89 21.95 132,961 21.937 0.29%
2013-12-09 0 34.65 34.65 34.70 34.60 35.00 213,000 7,404,550 34.763 21.89 21.89 21.92 21.86 22.11 337,150 21.962 -0.43%
2013-12-06 0 34.80 34.50 34.80 34.45 34.80 359,003 12,456,803 34.698 21.99 21.80 21.99 21.76 21.99 568,253 21.921 0.58%
2013-12-05 0 34.60 34.60 34.75 34.50 34.75 223,024 7,723,732 34.632 21.86 21.86 21.95 21.80 21.95 353,017 21.879 0.58%
2013-12-04 0 34.40 34.30 34.40 34.05 34.70 800,000 27,494,750 34.368 21.73 21.67 21.73 21.51 21.92 1,266,291 21.713 -0.86%
2013-12-03 0 34.70 34.70 34.85 34.70 34.90 305,000 10,615,550 34.805 21.92 21.92 22.02 21.92 22.05 482,773 21.989 -0.57%
2013-12-02 0 34.90 34.80 34.90 34.80 34.95 379,000 13,213,600 34.864 22.05 21.99 22.05 21.99 22.08 599,905 22.026 -0.14%
2013-11-29 0 34.95 34.85 35.00 34.85 35.05 370,624 12,960,971 34.971 22.08 22.02 22.11 22.02 22.14 586,647 22.093 0.00%
2013-11-28 0 34.95 34.90 34.95 34.80 34.95 308,000 10,730,650 34.840 22.08 22.05 22.08 21.99 22.08 487,522 22.011 0.14%
2013-11-27 0 34.90 34.85 34.90 34.85 35.00 573,000 20,013,550 34.928 22.05 22.02 22.05 22.02 22.11 906,981 22.066 -0.14%
2013-11-26 0 34.95 34.90 34.95 34.90 34.95 136,000 4,749,800 34.925 22.08 22.05 22.08 22.05 22.08 215,269 22.064 0.00%
2013-11-25 0 34.95 34.90 34.95 34.95 35.00 76,000 2,657,000 34.961 22.08 22.05 22.08 22.08 22.11 120,298 22.087 0.00%
2013-11-22 0 34.95 34.95 35.00 34.90 35.00 305,000 10,657,150 34.941 22.08 22.08 22.11 22.05 22.11 482,773 22.075 -0.14%
2013-11-21 0 35.00 34.95 35.00 34.90 35.00 159,000 5,560,200 34.970 22.11 22.08 22.11 22.05 22.11 251,675 22.093 0.00%
2013-11-20 0 35.00 34.90 35.00 34.90 35.00 291,600 10,191,035 34.949 22.11 22.05 22.11 22.05 22.11 461,563 22.079 -0.14%
2013-11-19 0 35.05 35.00 35.05 35.00 35.05 392,000 13,730,200 35.026 22.14 22.11 22.14 22.11 22.14 620,482 22.128 0.14%
2013-11-18 0 35.00 35.00 35.05 35.00 35.10 457,000 16,000,850 35.013 22.11 22.11 22.14 22.11 22.18 723,369 22.120 -0.14%
2013-11-15 0 35.05 35.00 35.05 35.00 35.10 226,000 7,919,850 35.044 22.14 22.11 22.14 22.11 22.18 357,727 22.139 0.00%
2013-11-14 0 35.05 35.00 35.05 35.00 35.10 142,000 4,977,800 35.055 22.14 22.11 22.14 22.11 22.18 224,767 22.147 0.00%
2013-11-13 0 35.05 35.00 35.05 35.00 35.10 325,000 11,388,875 35.043 22.14 22.11 22.14 22.11 22.18 514,431 22.139 0.00%
2013-11-12 0 35.05 35.00 35.05 35.00 35.05 93,000 3,257,600 35.028 22.14 22.11 22.14 22.11 22.14 147,206 22.129 0.00%
2013-11-11 0 35.05 35.00 35.05 35.00 35.10 377,000 13,200,075 35.013 22.14 22.11 22.14 22.11 22.18 596,739 22.120 -0.14%
2013-11-08 0 35.10 35.05 35.10 35.05 35.10 83,000 2,909,450 35.054 22.18 22.14 22.18 22.14 22.18 131,378 22.146 -0.14%
2013-11-07 0 35.15 35.05 35.20 35.00 35.30 733,000 25,682,350 35.037 22.21 22.14 22.24 22.11 22.30 1,160,239 22.135 0.43%
2013-11-06 0 35.00 35.00 35.05 34.90 35.05 358,000 12,527,450 34.993 22.11 22.11 22.14 22.05 22.14 566,665 22.107 0.14%
2013-11-05 0 34.95 34.95 35.00 34.95 35.05 1,505,600 52,695,420 35.000 22.08 22.08 22.11 22.08 22.14 2,383,159 22.112 0.00%
2013-11-04 0 34.95 34.95 35.00 34.95 35.05 829,400 29,020,800 34.990 22.08 22.08 22.11 22.08 22.14 1,312,827 22.106 -0.29%
2013-11-01 0 35.05 35.00 35.05 34.95 35.05 483,200 16,913,840 35.004 22.14 22.11 22.14 22.08 22.14 764,840 22.114 0.00%
2013-10-31 0 35.05 35.00 35.05 35.00 35.05 988,392 34,611,552 35.018 22.14 22.11 22.14 22.11 22.14 1,564,489 22.123 0.14%
2013-10-30 0 35.00 34.95 35.00 34.65 35.05 1,287,458 44,993,829 34.948 22.11 22.08 22.11 21.89 22.14 2,037,870 22.079 0.57%
2013-10-29 0 34.80 34.75 34.85 34.30 34.85 1,986,522 68,758,029 34.612 21.99 21.95 22.02 21.67 22.02 3,144,393 21.867 1.16%
2013-10-28 0 34.40 34.40 34.45 33.70 35.10 7,886,901 273,348,981 34.659 21.73 21.73 21.76 21.29 22.18 12,483,887 21.896 -8.02%
2013-10-25 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 23.63 - - - - 0 - 0.00%
2013-10-23 0 37.40 37.40 37.50 34.50 37.50 902,000 32,136,675 35.628 23.63 23.63 23.69 21.80 23.69 1,427,743 22.509 7.01%
2013-10-22 0 34.95 34.95 35.00 34.50 35.00 400,000 13,909,250 34.773 22.08 22.08 22.11 21.80 22.11 633,145 21.968 0.43%
2013-10-21 0 34.80 34.80 34.85 34.60 35.10 237,000 8,243,900 34.784 21.99 21.99 22.02 21.86 22.18 375,139 21.976 -0.85%
2013-10-18 0 35.10 34.95 35.10 34.60 35.20 730,000 25,508,300 34.943 22.18 22.08 22.18 21.86 22.24 1,155,490 22.076 1.89%
2013-10-17 0 34.45 34.30 34.50 34.05 34.60 416,033 14,283,265 34.332 21.76 21.67 21.80 21.51 21.86 658,523 21.690 0.88%
2013-10-16 0 34.15 34.05 34.25 33.85 34.50 561,000 19,146,550 34.129 21.57 21.51 21.64 21.39 21.80 887,986 21.562 0.15%
2013-10-15 0 34.10 34.10 34.15 33.75 34.30 557,600 18,962,410 34.007 21.54 21.54 21.57 21.32 21.67 882,605 21.485 1.49%
2013-10-11 0 33.60 33.50 33.55 33.10 33.60 443,000 14,782,250 33.369 21.23 21.16 21.20 20.91 21.23 701,208 21.081 1.51%
2013-10-10 0 33.10 33.10 33.20 32.80 33.55 226,172 7,500,933 33.165 20.91 20.91 20.97 20.72 21.20 357,999 20.952 0.15%
2013-10-09 0 33.05 33.00 33.05 32.60 33.35 663,429 21,844,378 32.926 20.88 20.85 20.88 20.60 21.07 1,050,117 20.802 -1.05%
2013-10-08 0 33.40 33.40 33.45 33.25 33.70 168,000 5,625,800 33.487 21.10 21.10 21.13 21.01 21.29 265,921 21.156 0.45%
2013-10-07 0 33.25 33.25 33.35 33.05 33.80 241,000 8,021,200 33.283 21.01 21.01 21.07 20.88 21.35 381,470 21.027 -1.63%
2013-10-04 0 33.80 33.70 33.80 33.45 33.80 222,040 7,468,084 33.634 21.35 21.29 21.35 21.13 21.35 351,459 21.249 0.00%
2013-10-03 0 33.80 33.80 33.85 33.05 34.30 741,500 24,930,360 33.622 21.35 21.35 21.39 20.88 21.67 1,173,693 21.241 2.27%
2013-10-02 0 33.05 33.00 33.05 32.85 33.15 366,200 12,079,840 32.987 20.88 20.85 20.88 20.75 20.94 579,645 20.840 0.30%
2013-09-30 0 32.95 32.95 33.10 32.85 33.25 261,000 8,603,650 32.964 20.82 20.82 20.91 20.75 21.01 413,127 20.826 -0.60%
2013-09-27 0 33.15 33.00 33.20 32.80 33.30 812,429 26,789,792 32.975 20.94 20.85 20.97 20.72 21.04 1,285,964 20.832 -0.75%
2013-09-26 0 33.40 33.40 33.50 32.75 33.50 971,500 32,255,275 33.202 21.10 21.10 21.16 20.69 21.16 1,537,752 20.976 0.60%
2013-09-25 0 33.20 33.05 33.25 32.25 33.40 1,342,019 44,082,217 32.848 20.97 20.88 21.01 20.37 21.10 2,124,233 20.752 0.15%
2013-09-24 0 33.15 33.05 33.20 32.65 33.45 803,317 26,538,637 33.036 20.94 20.88 20.97 20.63 21.13 1,271,541 20.871 -0.90%
2013-09-23 0 33.45 33.40 33.45 32.50 34.80 2,544,000 84,450,700 33.196 21.13 21.10 21.13 20.53 21.99 4,026,804 20.972 -3.88%
2013-09-19 0 34.80 34.80 34.85 32.80 35.30 2,316,500 79,538,685 34.336 21.99 21.99 22.02 20.72 22.30 3,666,703 21.692 7.41%
2013-09-18 0 32.40 32.50 32.60 31.60 32.80 1,236,000 39,939,688 32.314 20.47 20.53 20.60 19.96 20.72 1,956,419 20.415 -1.07%
2013-09-17 0 32.75 32.75 32.80 30.90 32.80 2,465,600 79,188,260 32.117 20.69 20.69 20.72 19.52 20.72 3,902,708 20.291 3.31%
2013-09-16 0 31.70 31.70 31.75 29.10 31.70 2,770,915 85,151,762 30.731 20.03 20.03 20.06 18.38 20.03 4,385,980 19.415 10.26%
2013-09-13 0 28.75 28.60 28.75 28.60 28.90 152,000 4,359,000 28.678 18.16 18.07 18.16 18.07 18.26 240,595 18.118 -0.21%
2013-09-12 0 28.95 28.90 29.00 28.65 29.10 234,000 6,756,500 28.874 18.20 18.17 18.23 18.01 18.30 372,190 18.153 0.17%
2013-09-11 0 28.90 28.75 28.90 28.60 28.95 165,000 4,746,950 28.769 18.17 18.08 18.17 17.98 18.20 262,442 18.088 0.35%
2013-09-10 0 28.80 28.80 28.90 28.60 29.20 325,000 9,364,550 28.814 18.11 18.11 18.17 17.98 18.36 516,930 18.116 0.70%
2013-09-09 0 28.60 28.60 28.65 28.50 29.90 729,000 21,124,550 28.977 17.98 17.98 18.01 17.92 18.80 1,159,515 18.218 -3.05%
2013-09-06 0 29.50 29.40 29.50 29.00 29.50 367,858 10,801,303 29.363 18.55 18.48 18.55 18.23 18.55 585,098 18.461 1.72%
2013-09-05 0 29.00 28.95 29.00 28.75 29.15 177,000 5,127,000 28.966 18.23 18.20 18.23 18.08 18.33 281,528 18.211 -0.34%
2013-09-04 0 29.10 29.05 29.10 28.60 29.10 255,300 7,368,080 28.860 18.30 18.26 18.30 17.98 18.30 406,069 18.145 1.22%
2013-09-03 0 28.75 28.65 28.80 28.50 29.30 775,000 22,332,200 28.816 18.08 18.01 18.11 17.92 18.42 1,232,680 18.117 -1.54%
2013-09-02 0 29.20 29.15 29.20 29.00 29.45 400,200 11,699,400 29.234 18.36 18.33 18.36 18.23 18.52 636,540 18.380 1.04%
2013-08-30 0 28.90 28.80 28.90 28.50 29.60 476,200 13,797,900 28.975 18.17 18.11 18.17 17.92 18.61 757,422 18.217 -1.70%
2013-08-29 0 29.40 29.35 29.45 28.65 29.75 596,000 17,488,700 29.343 18.48 18.45 18.52 18.01 18.70 947,971 18.449 1.73%
2013-08-28 0 28.90 28.90 28.95 28.55 29.45 1,022,392 29,458,432 28.813 18.17 18.17 18.20 17.95 18.52 1,626,171 18.115 -1.20%
2013-08-27 0 29.25 29.10 29.30 26.95 29.70 2,697,180 76,776,686 28.466 18.39 18.30 18.42 16.94 18.67 4,290,014 17.897 9.96%
2013-08-26 0 26.60 26.55 26.60 26.40 26.70 366,000 9,727,300 26.577 16.72 16.69 16.72 16.60 16.79 582,143 16.709 0.19%
2013-08-23 0 26.55 26.45 26.55 26.40 26.55 552,000 14,628,850 26.502 16.69 16.63 16.69 16.60 16.69 877,986 16.662 0.95%
2013-08-22 0 26.30 26.25 26.30 25.50 26.30 375,000 9,769,575 26.052 16.54 16.50 16.54 16.03 16.54 596,458 16.379 1.94%
2013-08-21 0 25.80 25.80 25.90 25.70 26.25 586,000 15,145,850 25.846 16.22 16.22 16.28 16.16 16.50 932,065 16.250 -0.39%
2013-08-20 0 25.90 25.85 25.90 25.80 26.50 667,600 17,379,080 26.032 16.28 16.25 16.28 16.22 16.66 1,061,855 16.367 -2.26%
2013-08-19 0 26.50 26.40 26.50 26.30 26.75 526,000 13,929,600 26.482 16.66 16.60 16.66 16.54 16.82 836,632 16.650 -0.56%
2013-08-16 0 26.65 26.60 26.70 26.30 26.80 550,200 14,593,426 26.524 16.76 16.72 16.79 16.54 16.85 875,123 16.676 -0.19%
2013-08-15 0 26.70 26.65 26.75 26.10 27.00 797,400 21,223,340 26.616 16.79 16.76 16.82 16.41 16.98 1,268,309 16.734 1.71%
2013-08-13 0 26.25 26.20 26.25 26.00 26.40 659,000 17,219,825 26.130 16.50 16.47 16.50 16.35 16.60 1,048,176 16.428 -0.38%
2013-08-12 0 26.35 26.30 26.40 26.25 26.50 455,000 12,002,900 26.380 16.57 16.54 16.60 16.50 16.66 723,703 16.585 0.00%
2013-08-09 0 26.35 26.30 26.35 26.00 26.60 780,100 20,570,650 26.369 16.57 16.54 16.57 16.35 16.72 1,240,792 16.579 0.19%
2013-08-08 0 26.30 26.40 26.45 25.70 27.70 3,278,114 87,307,136 26.633 16.54 16.60 16.63 16.16 17.42 5,214,021 16.745 17.15%
2013-08-07 1 - - - - - 0 0 - 14.11 - - - - 0 - 0.00%
2013-08-06 0 22.45 22.35 22.45 22.15 22.55 176,000 3,925,950 22.307 14.11 14.05 14.11 13.93 14.18 279,938 14.024 -0.88%
2013-08-05 0 22.65 22.50 22.65 22.40 22.80 210,066 4,735,271 22.542 14.24 14.15 14.24 14.08 14.33 334,122 14.172 0.44%
2013-08-02 0 22.55 22.45 22.50 21.95 22.60 427,000 9,601,850 22.487 14.18 14.11 14.15 13.80 14.21 679,167 14.138 1.58%
2013-08-01 0 22.20 22.05 22.30 22.05 23.00 857,000 19,197,200 22.400 13.96 13.86 14.02 13.86 14.46 1,363,106 14.083 -3.90%
2013-07-31 0 23.10 22.95 23.10 22.60 23.15 525,000 12,038,150 22.930 14.52 14.43 14.52 14.21 14.55 835,041 14.416 1.54%
2013-07-30 0 22.75 22.70 22.75 22.00 22.85 847,400 19,109,175 22.550 14.30 14.27 14.30 13.83 14.37 1,347,836 14.178 3.41%
2013-07-29 0 22.00 22.00 22.15 21.70 22.35 310,000 6,879,700 22.193 13.83 13.83 13.93 13.64 14.05 493,072 13.953 -0.45%
2013-07-26 0 22.10 22.05 22.10 21.00 22.10 1,004,060 21,919,914 21.831 13.89 13.86 13.89 13.20 13.89 1,597,013 13.726 4.99%
2013-07-25 0 21.05 21.05 21.10 20.95 21.20 135,000 2,844,250 21.069 13.23 13.23 13.27 13.17 13.33 214,725 13.246 -0.24%
2013-07-24 0 21.10 21.00 21.10 20.90 21.20 81,000 1,704,100 21.038 13.27 13.20 13.27 13.14 13.33 128,835 13.227 0.48%
2013-07-23 0 21.00 20.90 21.00 21.00 21.20 120,000 2,532,300 21.103 13.20 13.14 13.20 13.20 13.33 190,867 13.267 0.72%
2013-07-22 0 20.85 20.85 20.95 20.70 21.05 220,000 4,590,300 20.865 13.11 13.11 13.17 13.01 13.23 349,922 13.118 -0.95%
2013-07-19 0 21.05 20.90 21.10 20.80 21.15 117,000 2,448,900 20.931 13.23 13.14 13.27 13.08 13.30 186,095 13.159 1.20%
2013-07-18 0 20.80 20.80 21.00 20.80 21.05 31,000 646,650 20.860 13.08 13.08 13.20 13.08 13.23 49,307 13.115 -0.48%
2013-07-17 0 20.90 20.85 21.00 20.85 21.40 155,000 3,285,650 21.198 13.14 13.11 13.20 13.11 13.45 246,536 13.327 -1.65%
2013-07-16 0 21.25 21.05 21.25 21.00 21.35 162,000 3,440,600 21.238 13.36 13.23 13.36 13.20 13.42 257,670 13.353 0.71%
2013-07-15 0 21.10 20.85 21.10 20.80 21.10 96,000 2,011,300 20.951 13.27 13.11 13.27 13.08 13.27 152,693 13.172 0.00%
2013-07-12 0 21.10 20.80 21.10 20.70 21.35 124,000 2,594,700 20.925 13.27 13.08 13.27 13.01 13.42 197,229 13.156 0.00%
2013-07-11 0 21.10 21.05 21.10 20.90 21.25 142,000 2,994,350 21.087 13.27 13.23 13.27 13.14 13.36 225,859 13.258 0.72%
2013-07-10 0 20.95 20.80 20.95 20.85 21.10 102,000 2,138,050 20.961 13.17 13.08 13.17 13.11 13.27 162,237 13.179 -0.24%
2013-07-09 0 21.00 20.90 21.00 20.70 21.20 106,000 2,225,900 20.999 13.20 13.14 13.20 13.01 13.33 168,599 13.202 1.20%
2013-07-08 0 20.75 20.70 20.85 20.55 21.45 208,000 4,324,850 20.793 13.05 13.01 13.11 12.92 13.49 330,835 13.073 -1.89%
2013-07-05 0 21.15 21.00 21.15 21.00 21.60 463,001 9,876,571 21.332 13.30 13.20 13.30 13.20 13.58 736,429 13.411 -0.24%
2013-07-04 0 21.20 21.05 21.20 20.60 21.25 340,000 7,137,600 20.993 13.33 13.23 13.33 12.95 13.36 540,789 13.198 3.67%
2013-07-03 0 20.45 20.45 20.60 20.45 21.20 333,000 6,888,000 20.685 12.86 12.86 12.95 12.86 13.33 529,655 13.005 -3.54%
2013-07-02 0 21.20 21.00 21.20 20.95 21.55 299,000 6,342,450 21.212 13.33 13.20 13.33 13.17 13.55 475,576 13.336 -0.93%
2013-06-28 0 21.40 21.25 21.40 21.30 21.95 414,000 8,923,600 21.555 13.45 13.36 13.45 13.39 13.80 658,490 13.552 -0.47%
2013-06-27 0 21.50 21.40 21.55 20.90 22.30 1,598,000 34,683,650 21.704 13.52 13.45 13.55 13.14 14.02 2,541,707 13.646 2.87%
2013-06-26 0 20.90 20.80 20.95 19.80 20.95 891,000 18,397,870 20.649 13.14 13.08 13.17 12.45 13.17 1,417,185 12.982 7.40%
2013-06-25 0 19.46 19.30 19.48 18.70 20.00 213,000 4,098,580 19.242 12.23 12.13 12.25 11.76 12.57 338,788 12.098 -1.72%
2013-06-24 0 19.80 19.76 19.80 19.62 20.80 233,000 4,634,620 19.891 12.45 12.42 12.45 12.34 13.08 370,599 12.506 -5.71%
2013-06-21 0 21.00 19.94 21.00 19.50 21.10 456,000 9,147,520 20.060 13.20 12.54 13.20 12.26 13.27 725,293 12.612 3.70%
2013-06-20 0 20.25 20.20 20.30 20.10 20.50 244,000 4,943,050 20.258 12.73 12.70 12.76 12.64 12.89 388,095 12.737 -2.88%
2013-06-19 0 20.85 20.80 20.85 20.50 21.10 465,000 9,687,350 20.833 13.11 13.08 13.11 12.89 13.27 739,608 13.098 -0.24%
2013-06-18 0 20.90 20.90 21.00 20.25 21.10 642,000 13,350,650 20.795 13.14 13.14 13.20 12.73 13.27 1,021,136 13.074 2.70%
2013-06-17 0 20.35 20.20 20.35 19.66 20.35 569,000 11,396,840 20.030 12.79 12.70 12.79 12.36 12.79 905,026 12.593 4.90%
2013-06-14 0 19.40 19.40 19.42 19.30 19.48 122,000 2,367,280 19.404 12.20 12.20 12.21 12.13 12.25 194,048 12.199 0.52%
2013-06-13 0 19.30 19.20 19.40 19.00 19.40 274,000 5,257,400 19.188 12.13 12.07 12.20 11.95 12.20 435,812 12.063 -0.41%
2013-06-11 0 19.38 19.36 19.46 19.30 19.54 224,000 4,346,180 19.403 12.18 12.17 12.23 12.13 12.29 356,284 12.199 -1.12%
2013-06-10 0 19.60 19.60 19.68 19.48 19.66 133,000 2,608,500 19.613 12.32 12.32 12.37 12.25 12.36 211,544 12.331 0.72%
2013-06-07 0 19.46 19.42 19.46 19.32 19.54 181,000 3,517,440 19.433 12.23 12.21 12.23 12.15 12.29 287,890 12.218 0.52%
2013-06-06 0 19.36 19.36 19.48 19.32 19.60 177,000 3,446,720 19.473 12.17 12.17 12.25 12.15 12.32 281,528 12.243 -1.02%
2013-06-05 0 19.56 19.44 19.56 19.18 19.58 174,400 3,368,248 19.313 12.30 12.22 12.30 12.06 12.31 277,393 12.143 0.51%
2013-06-04 0 19.46 19.46 19.50 19.38 19.66 195,000 3,809,522 19.536 12.23 12.23 12.26 12.18 12.36 310,158 12.283 -0.21%
2013-06-03 0 19.50 19.40 19.50 18.80 19.66 587,000 11,376,920 19.381 12.26 12.20 12.26 11.82 12.36 933,656 12.185 3.17%
2013-05-31 0 18.90 18.88 19.00 18.78 19.06 246,020 4,654,114 18.918 11.88 11.87 11.95 11.81 11.98 391,308 11.894 -0.42%
2013-05-30 0 18.98 18.82 19.00 18.78 19.10 240,000 4,537,220 18.905 11.93 11.83 11.95 11.81 12.01 381,733 11.886 0.74%
2013-05-29 0 18.84 18.84 18.92 18.84 19.20 262,000 4,960,900 18.935 11.84 11.84 11.90 11.84 12.07 416,725 11.904 -1.36%
2013-05-28 0 19.10 19.08 19.16 18.80 19.30 133,000 2,543,380 19.123 12.01 12.00 12.05 11.82 12.13 211,544 12.023 1.38%
2013-05-27 0 18.84 18.82 18.98 18.60 18.96 130,000 2,446,020 18.816 11.84 11.83 11.93 11.69 11.92 206,772 11.830 0.11%
2013-05-24 0 18.82 18.78 18.82 18.20 18.82 161,000 2,994,180 18.597 11.83 11.81 11.83 11.44 11.83 256,079 11.692 2.17%
2013-05-23 0 18.42 18.36 18.54 18.20 18.62 436,000 8,008,300 18.368 11.58 11.54 11.66 11.44 11.71 693,482 11.548 -2.33%
2013-05-22 0 18.86 18.76 18.86 18.68 19.38 251,000 4,749,080 18.921 11.86 11.79 11.86 11.74 12.18 399,229 11.896 -2.48%
2013-05-21 0 19.34 19.32 19.44 19.32 19.66 250,000 4,869,520 19.478 12.16 12.15 12.22 12.15 12.36 397,639 12.246 -0.92%
2013-05-20 0 19.52 19.52 19.60 19.50 19.76 185,000 3,621,480 19.576 12.27 12.27 12.32 12.26 12.42 294,253 12.307 -1.01%
2013-05-16 0 19.72 19.68 19.72 19.66 20.00 146,840 2,911,137 19.825 12.40 12.37 12.40 12.36 12.57 233,557 12.464 -1.20%
2013-05-15 0 19.96 19.76 19.98 19.52 19.98 197,000 3,888,740 19.740 12.55 12.42 12.56 12.27 12.56 313,339 12.411 0.20%
2013-05-14 0 19.92 19.90 20.00 19.90 20.20 174,000 3,473,530 19.963 12.52 12.51 12.57 12.51 12.70 276,757 12.551 0.10%
2013-05-13 0 20.25 20.20 20.25 20.20 20.40 169,000 3,424,300 20.262 12.51 12.48 12.51 12.48 12.60 273,532 12.519 -1.46%
2013-05-10 0 20.55 20.45 20.60 20.30 20.70 158,000 3,241,400 20.515 12.70 12.63 12.73 12.54 12.79 255,728 12.675 -0.24%
2013-05-09 0 20.60 20.40 20.60 20.25 20.75 350,000 7,158,550 20.453 12.73 12.60 12.73 12.51 12.82 566,485 12.637 -0.24%
2013-05-08 0 20.65 20.65 20.70 20.50 20.70 136,000 2,800,550 20.592 12.76 12.76 12.79 12.67 12.79 220,120 12.723 0.49%
2013-05-07 0 20.55 20.45 20.55 20.35 20.70 185,000 3,810,850 20.599 12.70 12.63 12.70 12.57 12.79 299,428 12.727 0.98%
2013-05-06 0 20.35 20.30 20.50 20.30 20.45 154,000 3,144,150 20.417 12.57 12.54 12.67 12.54 12.63 249,254 12.614 0.49%
2013-05-03 0 20.25 20.15 20.25 20.15 20.50 158,000 3,201,100 20.260 12.51 12.45 12.51 12.45 12.67 255,728 12.518 0.00%
2013-05-02 0 20.25 20.25 20.40 20.20 20.60 50,000 1,013,450 20.269 12.51 12.51 12.60 12.48 12.73 80,926 12.523 -1.70%
2013-04-30 0 20.60 20.40 20.60 19.98 20.60 365,000 7,391,840 20.252 12.73 12.60 12.73 12.34 12.73 590,763 12.512 1.73%
2013-04-29 0 20.25 20.20 20.25 20.00 20.35 88,000 1,780,700 20.235 12.51 12.48 12.51 12.36 12.57 142,431 12.502 0.50%
2013-04-26 0 20.15 20.15 20.25 20.00 20.40 152,000 3,072,800 20.216 12.45 12.45 12.51 12.36 12.60 246,017 12.490 0.00%
2013-04-25 0 20.15 20.15 20.30 19.98 20.50 220,000 4,441,530 20.189 12.45 12.45 12.54 12.34 12.67 356,077 12.474 -1.71%
2013-04-24 0 20.50 20.50 20.70 20.30 21.30 383,000 7,865,500 20.537 12.67 12.67 12.79 12.54 13.16 619,897 12.688 -1.68%
2013-04-23 0 20.85 20.80 20.85 19.36 21.20 968,000 20,079,100 20.743 12.88 12.85 12.88 11.96 13.10 1,566,737 12.816 6.81%
2013-04-22 0 19.52 19.50 19.52 19.40 19.72 113,000 2,204,890 19.512 12.06 12.05 12.06 11.99 12.18 182,894 12.056 -0.20%
2013-04-19 0 19.56 19.56 19.58 19.54 19.68 190,000 3,721,740 19.588 12.09 12.09 12.10 12.07 12.16 307,521 12.102 0.20%
2013-04-18 0 19.52 19.52 19.56 19.46 19.64 58,000 1,132,340 19.523 12.06 12.06 12.09 12.02 12.13 93,875 12.062 -0.31%
2013-04-17 0 19.58 19.50 19.58 19.38 19.60 48,000 935,670 19.493 12.10 12.05 12.10 11.97 12.11 77,689 12.044 1.03%
2013-04-16 0 19.38 19.38 19.48 19.36 19.62 207,000 4,030,380 19.470 11.97 11.97 12.04 11.96 12.12 335,036 12.030 -1.42%
2013-04-15 0 19.66 19.62 19.66 19.52 19.80 102,000 2,000,060 19.608 12.15 12.12 12.15 12.06 12.23 165,090 12.115 -0.91%
2013-04-12 0 19.84 19.80 19.84 19.70 19.98 200,000 3,971,320 19.857 12.26 12.23 12.26 12.17 12.34 323,706 12.268 0.30%
2013-04-11 0 19.78 19.76 19.78 19.52 19.90 222,000 4,376,500 19.714 12.22 12.21 12.22 12.06 12.30 359,314 12.180 2.06%
2013-04-10 0 19.38 19.30 19.40 18.98 19.70 390,000 7,491,380 19.209 11.97 11.92 11.99 11.73 12.17 631,227 11.868 -0.82%
2013-04-09 0 19.54 19.54 19.66 19.42 20.20 327,000 6,425,310 19.649 12.07 12.07 12.15 12.00 12.48 529,259 12.140 -1.31%
2013-04-08 0 19.80 19.80 19.92 19.62 20.10 230,290 4,592,042 19.940 12.23 12.23 12.31 12.12 12.42 372,731 12.320 0.51%
2013-04-05 0 19.70 19.66 19.70 19.44 20.00 661,000 13,014,560 19.689 12.17 12.15 12.17 12.01 12.36 1,069,848 12.165 -2.23%
2013-04-03 0 20.15 20.15 20.20 19.84 21.30 995,030 20,236,393 20.337 12.45 12.45 12.48 12.26 13.16 1,610,486 12.565 -3.59%
2013-04-02 0 20.90 20.90 21.00 19.52 21.70 2,581,000 53,587,300 20.762 12.91 12.91 12.97 12.06 13.41 4,177,425 12.828 9.77%
2013-03-28 0 19.04 19.04 19.10 17.68 19.10 639,000 11,668,040 18.260 11.76 11.76 11.80 10.92 11.80 1,034,241 11.282 7.57%
2013-03-27 0 17.70 17.64 17.70 17.54 17.74 216,900 3,829,136 17.654 10.94 10.90 10.94 10.84 10.96 351,059 10.907 0.57%
2013-03-26 0 17.60 17.56 17.60 17.48 17.60 220,000 3,857,260 17.533 10.87 10.85 10.87 10.80 10.87 356,077 10.833 0.11%
2013-03-25 0 17.58 17.52 17.58 17.50 17.60 149,000 2,612,500 17.534 10.86 10.82 10.86 10.81 10.87 241,161 10.833 0.46%
2013-03-22 0 17.50 17.48 17.52 17.42 17.58 185,100 3,239,742 17.503 10.81 10.80 10.82 10.76 10.86 299,590 10.814 0.00%
2013-03-21 0 17.50 17.46 17.60 17.40 17.80 118,000 2,076,320 17.596 10.81 10.79 10.87 10.75 11.00 190,987 10.872 0.00%
2013-03-20 0 17.50 17.40 17.50 17.28 17.50 179,000 3,114,500 17.399 10.81 10.75 10.81 10.68 10.81 289,717 10.750 0.81%
2013-03-19 0 17.36 17.26 17.36 17.20 17.52 249,000 4,322,680 17.360 10.73 10.66 10.73 10.63 10.82 403,014 10.726 -0.34%
2013-03-18 0 17.42 17.42 17.48 17.28 17.50 241,000 4,182,460 17.355 10.76 10.76 10.80 10.68 10.81 390,066 10.722 -1.80%
2013-03-15 0 17.74 17.64 17.74 17.60 17.80 89,000 1,576,160 17.710 10.96 10.90 10.96 10.87 11.00 144,049 10.942 -0.22%
2013-03-14 0 17.78 17.60 17.78 17.30 17.80 271,000 4,735,220 17.473 10.99 10.87 10.99 10.69 11.00 438,622 10.796 1.48%
2013-03-13 0 17.52 17.42 17.48 17.40 17.80 333,871 5,852,656 17.530 10.82 10.76 10.80 10.75 11.00 540,380 10.831 1.86%
2013-03-12 0 17.20 17.20 17.48 17.14 18.10 551,000 9,695,660 17.596 10.63 10.63 10.80 10.59 11.18 891,810 10.872 -3.80%
2013-03-11 0 17.88 17.86 18.00 17.34 18.18 926,000 16,531,540 17.853 11.05 11.03 11.12 10.71 11.23 1,498,759 11.030 1.71%
2013-03-08 0 17.58 17.52 17.60 16.16 17.82 1,789,200 31,035,878 17.346 10.86 10.82 10.87 9.984 11.01 2,895,873 10.717 11.41%
2013-03-07 0 15.78 15.72 15.78 15.72 16.00 190,000 3,018,760 15.888 9.750 9.713 9.750 9.713 9.886 307,521 9.8164 -0.75%
2013-03-06 0 15.90 15.84 15.90 15.74 15.96 129,000 2,043,980 15.845 9.824 9.787 9.824 9.725 9.861 208,790 9.7896 1.27%
2013-03-05 0 15.70 15.64 15.70 15.62 15.86 142,000 2,229,920 15.704 9.700 9.663 9.700 9.651 9.799 229,831 9.7024 0.77%
2013-03-04 0 15.58 15.52 15.58 15.48 15.96 317,000 4,953,560 15.626 9.626 9.589 9.626 9.564 9.861 513,074 9.6547 -2.87%
2013-03-01 0 16.04 16.00 16.04 15.82 16.04 124,000 1,974,820 15.926 9.910 9.886 9.910 9.774 9.910 200,698 9.8398 0.63%
2013-02-28 0 15.94 15.86 15.94 15.80 15.96 170,800 2,708,960 15.860 9.848 9.799 9.848 9.762 9.861 276,445 9.7993 1.40%
2013-02-27 0 15.72 15.72 15.80 15.68 16.08 259,000 4,103,640 15.844 9.713 9.713 9.762 9.688 9.935 419,199 9.7892 0.26%
2013-02-26 0 15.68 15.68 15.72 15.68 16.06 231,000 3,667,060 15.875 9.688 9.688 9.713 9.688 9.923 373,880 9.8081 -2.37%
2013-02-25 0 16.06 16.04 16.20 16.04 16.30 135,000 2,184,320 16.180 9.923 9.910 10.01 9.910 10.07 218,502 9.9968 -2.07%
2013-02-22 0 16.40 16.40 16.46 16.34 16.56 140,000 2,300,840 16.435 10.13 10.13 10.17 10.10 10.23 226,594 10.154 0.00%
2013-02-21 0 16.40 16.38 16.52 16.38 16.70 326,000 5,385,760 16.521 10.13 10.12 10.21 10.12 10.32 527,641 10.207 -2.61%
2013-02-20 0 16.84 16.82 16.96 16.76 16.96 91,000 1,532,040 16.836 10.40 10.39 10.48 10.36 10.48 147,286 10.402 0.36%
2013-02-19 0 16.78 16.78 16.84 16.78 17.00 153,320 2,588,163 16.881 10.37 10.37 10.40 10.37 10.50 248,153 10.430 -1.29%
2013-02-18 0 17.00 17.00 17.08 16.96 17.08 53,000 901,380 17.007 10.50 10.50 10.55 10.48 10.55 85,782 10.508 -0.70%
2013-02-15 0 17.12 17.00 17.20 17.06 17.24 85,000 1,457,620 17.148 10.58 10.50 10.63 10.54 10.65 137,575 10.595 -0.12%
2013-02-14 0 17.14 17.10 17.14 17.10 17.22 67,200 1,152,020 17.143 10.59 10.57 10.59 10.57 10.64 108,765 10.592 0.59%
2013-02-08 0 17.04 16.92 17.04 16.86 17.20 54,000 917,260 16.986 10.53 10.45 10.53 10.42 10.63 87,401 10.495 0.47%
2013-02-07 0 16.96 16.94 17.14 16.92 17.26 102,000 1,744,060 17.099 10.48 10.47 10.59 10.45 10.66 165,090 10.564 -1.40%
2013-02-06 0 17.20 17.20 17.28 17.02 17.42 229,330 3,959,287 17.265 10.63 10.63 10.68 10.52 10.76 371,177 10.667 1.18%
2013-02-05 0 17.00 17.00 17.14 16.88 17.54 351,290 6,000,046 17.080 10.50 10.50 10.59 10.43 10.84 568,573 10.553 -2.19%
2013-02-04 0 17.38 17.38 17.44 16.70 17.60 652,000 11,277,820 17.297 10.74 10.74 10.78 10.32 10.87 1,055,281 10.687 3.58%
2013-02-01 0 16.78 16.74 16.80 16.64 16.88 114,000 1,915,160 16.800 10.37 10.34 10.38 10.28 10.43 184,512 10.380 0.48%
2013-01-31 0 16.70 16.64 16.72 16.60 16.78 75,000 1,251,980 16.693 10.32 10.28 10.33 10.26 10.37 121,390 10.314 -0.24%
2013-01-30 0 16.74 16.74 16.82 16.70 16.90 75,000 1,260,040 16.801 10.34 10.34 10.39 10.32 10.44 121,390 10.380 0.24%
2013-01-29 0 16.70 16.64 16.78 16.64 16.78 53,000 885,520 16.708 10.32 10.28 10.37 10.28 10.37 85,782 10.323 0.48%
2013-01-28 0 16.62 16.62 16.76 16.60 16.80 58,000 967,540 16.682 10.27 10.27 10.36 10.26 10.38 93,875 10.307 -0.48%
2013-01-25 0 16.70 16.66 16.70 16.68 16.80 70,000 1,169,320 16.705 10.32 10.29 10.32 10.31 10.38 113,297 10.321 -0.60%
2013-01-24 0 16.80 16.76 16.80 16.74 16.88 144,000 2,419,960 16.805 10.38 10.36 10.38 10.34 10.43 233,068 10.383 0.60%
2013-01-23 0 16.70 16.68 16.70 16.60 16.88 183,000 3,062,200 16.733 10.32 10.31 10.32 10.26 10.43 296,191 10.339 -0.36%
2013-01-22 0 16.76 16.68 16.76 16.60 16.80 161,000 2,693,480 16.730 10.36 10.31 10.36 10.26 10.38 260,583 10.336 0.48%
2013-01-21 0 16.68 16.62 16.70 16.58 16.78 125,000 2,082,660 16.661 10.31 10.27 10.32 10.24 10.37 202,316 10.294 0.24%
2013-01-18 0 16.64 16.60 16.66 16.50 16.66 91,000 1,508,840 16.581 10.28 10.26 10.29 10.19 10.29 147,286 10.244 0.00%
2013-01-17 0 16.64 16.60 16.64 16.48 16.70 80,000 1,330,820 16.635 10.28 10.26 10.28 10.18 10.32 129,482 10.278 0.60%
2013-01-16 0 16.54 16.54 16.58 16.50 16.76 103,000 1,709,620 16.598 10.22 10.22 10.24 10.19 10.36 166,709 10.255 -0.24%
2013-01-15 0 16.58 16.46 16.60 16.40 16.60 82,600 1,360,468 16.471 10.24 10.17 10.26 10.13 10.26 133,691 10.176 0.24%
2013-01-14 0 16.54 16.52 16.62 16.50 16.80 96,000 1,596,840 16.634 10.22 10.21 10.27 10.19 10.38 155,379 10.277 0.98%
2013-01-11 0 16.38 16.38 16.50 16.36 16.80 76,000 1,260,960 16.592 10.12 10.12 10.19 10.11 10.38 123,008 10.251 -0.85%
2013-01-10 0 16.52 16.52 16.58 16.44 16.60 192,000 3,175,060 16.537 10.21 10.21 10.24 10.16 10.26 310,758 10.217 0.61%
2013-01-09 0 16.42 16.42 16.48 16.36 16.48 150,254 2,466,235 16.414 10.15 10.15 10.18 10.11 10.18 243,191 10.141 0.74%
2013-01-08 0 16.30 16.26 16.30 16.30 16.50 130,000 2,123,420 16.334 10.07 10.05 10.07 10.07 10.19 210,409 10.092 -0.61%
2013-01-07 0 16.40 16.36 16.40 16.30 16.40 69,000 1,128,860 16.360 10.13 10.11 10.13 10.07 10.13 111,679 10.108 0.61%
2013-01-04 0 16.30 16.20 16.30 16.12 16.32 124,000 2,014,780 16.248 10.07 10.01 10.07 9.960 10.08 200,698 10.039 0.00%
2013-01-03 0 16.30 16.26 16.32 16.22 16.36 84,000 1,368,220 16.288 10.07 10.05 10.08 10.02 10.11 135,956 10.064 0.49%
2013-01-02 0 16.22 16.22 16.32 16.20 16.36 145,297 2,363,563 16.267 10.02 10.02 10.08 10.01 10.11 235,168 10.051 -0.49%
2012-12-31 0 16.30 16.30 16.36 16.20 16.50 52,000 847,480 16.298 10.07 10.07 10.11 10.01 10.19 84,164 10.069 0.25%
2012-12-28 0 16.26 16.26 16.28 16.18 16.30 68,000 1,105,220 16.253 10.05 10.05 10.06 9.997 10.07 110,060 10.042 0.37%
2012-12-27 0 16.20 16.18 16.30 16.06 16.30 78,100 1,264,512 16.191 10.01 9.997 10.07 9.923 10.07 126,407 10.003 -0.12%
2012-12-24 0 16.22 16.32 16.34 16.20 16.40 34,000 552,940 16.263 10.02 10.08 10.10 10.01 10.13 55,030 10.048 0.12%
2012-12-21 0 16.20 16.20 16.26 16.00 16.38 72,429 1,176,198 16.239 10.01 10.01 10.05 9.886 10.12 117,228 10.033 -1.82%
2012-12-20 0 16.50 16.48 16.52 15.90 16.72 351,000 5,747,800 16.375 10.19 10.18 10.21 9.824 10.33 568,104 10.118 3.77%
2012-12-19 0 15.90 15.90 15.96 15.86 15.98 45,264 719,876 15.904 9.824 9.824 9.861 9.799 9.873 73,261 9.8262 0.13%
2012-12-18 0 15.88 15.86 15.98 15.86 16.10 15,000 239,120 15.941 9.811 9.799 9.873 9.799 9.947 24,278 9.8493 0.25%
2012-12-17 0 15.84 15.84 15.92 15.82 16.10 36,000 572,500 15.903 9.787 9.787 9.836 9.774 9.947 58,267 9.8254 -0.88%
2012-12-14 0 15.98 15.88 15.98 15.84 16.00 118,000 1,877,820 15.914 9.873 9.811 9.873 9.787 9.886 190,987 9.8322 0.50%
2012-12-13 0 15.90 15.80 15.90 15.76 16.10 72,000 1,144,600 15.897 9.824 9.762 9.824 9.737 9.947 116,534 9.8220 -1.00%
2012-12-12 0 16.06 16.04 16.06 16.02 16.20 108,000 1,739,860 16.110 9.923 9.910 9.923 9.898 10.01 174,801 9.9534 -0.25%
2012-12-11 0 16.10 16.10 16.28 15.58 16.24 259,000 4,093,000 15.803 9.947 9.947 10.06 9.626 10.03 419,199 9.7639 2.55%
2012-12-10 0 15.70 15.70 15.78 15.70 16.02 146,200 2,309,584 15.797 9.700 9.700 9.750 9.700 9.898 236,629 9.7604 -1.88%
2012-12-07 0 16.00 15.94 16.02 15.84 16.34 306,000 4,924,460 16.093 9.886 9.848 9.898 9.787 10.10 495,270 9.9430 -1.60%
2012-12-06 0 16.26 16.26 16.34 16.24 16.40 115,000 1,874,000 16.296 10.05 10.05 10.10 10.03 10.13 186,131 10.068 0.00%
2012-12-05 0 16.26 16.26 16.38 16.08 16.42 239,020 3,896,266 16.301 10.05 10.05 10.12 9.935 10.15 386,861 10.071 0.37%
2012-12-04 0 16.20 16.20 16.28 16.18 16.60 284,328 4,634,627 16.300 10.01 10.01 10.06 9.997 10.26 460,193 10.071 -0.37%
2012-12-03 0 16.26 16.24 16.26 16.04 17.68 756,000 12,563,620 16.619 10.05 10.03 10.05 9.910 10.92 1,223,608 10.268 -4.69%
2012-11-30 0 17.06 17.00 17.04 15.16 18.00 2,992,464 51,050,899 17.060 10.54 10.50 10.53 9.367 11.12 4,843,392 10.540 12.24%
2012-11-29 0 15.20 15.12 15.24 14.12 15.38 1,479,000 22,377,500 15.130 9.391 9.342 9.416 8.724 9.502 2,393,805 9.3481 11.11%
2012-11-28 0 13.68 13.66 13.68 13.66 13.68 56,000 765,780 13.675 8.452 8.440 8.452 8.440 8.452 90,638 8.4488 -0.73%
2012-11-27 0 13.78 13.66 13.78 13.72 13.82 59,000 813,560 13.789 8.514 8.440 8.514 8.477 8.539 95,493 8.5196 -0.43%
2012-11-26 0 13.84 13.76 13.86 13.70 13.84 130,000 1,790,000 13.769 8.551 8.502 8.563 8.464 8.551 210,409 8.5072 0.14%
2012-11-23 0 13.82 13.82 13.88 13.78 13.90 56,000 773,280 13.809 8.539 8.539 8.576 8.514 8.588 90,638 8.5316 0.00%
2012-11-22 0 13.82 13.80 13.82 13.68 13.90 98,000 1,353,200 13.808 8.539 8.526 8.539 8.452 8.588 158,616 8.5313 0.29%
2012-11-21 0 13.78 13.76 13.78 13.66 13.78 76,000 1,042,820 13.721 8.514 8.502 8.514 8.440 8.514 123,008 8.4776 0.15%
2012-11-20 0 13.76 13.74 13.80 13.76 13.88 78,000 1,077,260 13.811 8.502 8.489 8.526 8.502 8.576 126,245 8.5331 -0.29%
2012-11-19 0 13.80 13.76 13.96 13.78 13.80 12,000 165,580 13.798 8.526 8.502 8.625 8.514 8.526 19,422 8.5252 0.00%
2012-11-16 0 13.80 13.80 13.82 13.78 13.84 36,000 496,920 13.803 8.526 8.526 8.539 8.514 8.551 58,267 8.5283 -0.72%
2012-11-15 0 13.90 13.82 13.90 13.74 13.90 26,000 360,320 13.858 8.588 8.539 8.588 8.489 8.588 42,082 8.5624 0.00%
2012-11-14 0 13.90 13.90 14.00 13.80 13.90 25,000 345,420 13.817 8.588 8.588 8.650 8.526 8.588 40,463 8.5366 0.72%
2012-11-13 0 13.80 13.80 13.82 13.80 13.94 76,000 1,056,340 13.899 8.526 8.526 8.539 8.526 8.613 123,008 8.5876 -1.00%
2012-11-12 0 13.94 13.94 13.96 13.90 14.18 145,000 2,023,420 13.955 8.613 8.613 8.625 8.588 8.761 234,687 8.6218 0.00%
2012-11-09 0 13.94 13.92 13.98 13.86 14.10 97,000 1,353,000 13.948 8.613 8.600 8.637 8.563 8.712 156,997 8.6180 0.58%
2012-11-08 0 13.86 13.86 13.90 13.86 14.20 178,360 2,488,408 13.952 8.563 8.563 8.588 8.563 8.773 288,681 8.6199 -1.70%
2012-11-07 0 14.10 14.10 14.14 13.88 14.10 57,000 799,660 14.029 8.712 8.712 8.736 8.576 8.712 92,256 8.6678 1.00%
2012-11-06 0 13.96 13.96 13.98 13.88 14.00 36,000 501,940 13.943 8.625 8.625 8.637 8.576 8.650 58,267 8.6145 -0.43%
2012-11-05 0 14.02 14.00 14.06 14.02 14.30 89,000 1,258,440 14.140 8.662 8.650 8.687 8.662 8.835 144,049 8.7362 -0.57%
2012-11-02 0 14.10 14.08 14.18 14.06 14.36 111,000 1,573,560 14.176 8.712 8.699 8.761 8.687 8.872 179,657 8.7587 0.00%
2012-11-01 0 14.10 14.06 14.10 13.90 14.26 1,756,000 24,692,540 14.062 8.712 8.687 8.712 8.588 8.810 2,842,138 8.6880 0.14%
2012-10-31 0 14.08 14.02 14.08 13.62 14.08 1,933,000 26,585,540 13.754 8.699 8.662 8.699 8.415 8.699 3,128,618 8.4975 3.68%
2012-10-30 0 13.58 13.56 13.58 13.20 13.58 1,872,000 24,903,540 13.303 8.390 8.378 8.390 8.156 8.390 3,029,888 8.2193 2.26%
2012-10-29 0 13.28 13.10 13.28 13.00 13.28 44,000 579,420 13.169 8.205 8.094 8.205 8.032 8.205 71,215 8.1362 0.61%
2012-10-26 0 13.20 13.18 13.30 13.14 13.40 175,000 2,304,680 13.170 8.156 8.143 8.217 8.118 8.279 283,243 8.1368 -1.20%
2012-10-25 0 13.36 13.30 13.38 13.14 13.38 56,000 743,440 13.276 8.254 8.217 8.267 8.118 8.267 90,638 8.2023 0.91%
2012-10-24 0 13.24 13.16 13.28 13.00 13.24 87,000 1,139,080 13.093 8.180 8.131 8.205 8.032 8.180 140,812 8.0894 1.69%
2012-10-22 0 13.02 12.96 13.02 12.94 13.02 42,000 545,100 12.979 8.044 8.007 8.044 7.995 8.044 67,978 8.0187 0.15%
2012-10-19 0 13.00 12.98 13.06 12.96 13.00 41,240 536,026 12.998 8.032 8.020 8.069 8.007 8.032 66,748 8.0306 -0.61%
2012-10-18 0 13.08 13.02 13.08 12.94 13.10 51,000 667,240 13.083 8.081 8.044 8.081 7.995 8.094 82,545 8.0833 0.00%
2012-10-17 0 13.08 13.06 13.12 12.98 13.10 29,000 378,800 13.062 8.081 8.069 8.106 8.020 8.094 46,937 8.0703 -0.15%
2012-10-16 0 13.10 12.96 13.16 12.94 13.10 35,429 461,848 13.036 8.094 8.007 8.131 7.995 8.094 57,343 8.0541 1.24%
2012-10-15 0 12.94 12.94 13.00 12.94 12.94 15,000 194,100 12.940 7.995 7.995 8.032 7.995 7.995 24,278 7.9949 0.00%
2012-10-12 0 12.94 12.94 13.00 12.94 13.10 47,000 611,300 13.006 7.995 7.995 8.032 7.995 8.094 76,071 8.0359 -0.46%
2012-10-11 0 13.00 12.98 13.02 12.92 13.00 21,000 272,640 12.983 8.032 8.020 8.044 7.983 8.032 33,989 8.0214 0.00%
2012-10-10 0 13.00 13.00 13.02 12.92 13.00 69,660 902,948 12.962 8.032 8.032 8.044 7.983 8.032 112,747 8.0086 0.00%
2012-10-09 0 13.00 12.98 13.00 12.92 13.00 39,000 505,780 12.969 8.032 8.020 8.032 7.983 8.032 63,123 8.0127 0.78%
2012-10-08 0 12.90 12.92 12.94 12.90 12.96 22,000 284,660 12.939 7.970 7.983 7.995 7.970 8.007 35,608 7.9943 -0.31%
2012-10-05 0 12.94 12.94 12.98 12.84 12.98 58,132 750,504 12.910 7.995 7.995 8.020 7.933 8.020 94,088 7.9766 0.47%
2012-10-04 0 12.88 12.90 12.96 12.88 13.04 12,000 154,880 12.907 7.958 7.970 8.007 7.958 8.057 19,422 7.9743 0.00%
2012-10-03 0 12.88 12.84 12.88 12.80 12.92 37,000 476,380 12.875 7.958 7.933 7.958 7.908 7.983 59,886 7.9548 0.62%
2012-09-28 0 12.80 12.76 12.80 12.74 12.80 26,000 332,420 12.785 7.908 7.884 7.908 7.871 7.908 42,082 7.8994 0.00%
2012-09-27 0 12.80 12.76 12.86 12.62 12.84 12,690 162,325 12.792 7.908 7.884 7.945 7.797 7.933 20,539 7.9032 0.16%
2012-09-26 0 12.78 12.68 12.78 - - 90,000 1,152,000 12.800 7.896 7.834 7.896 - - 145,668 7.9084 -0.16%
2012-09-25 0 12.80 12.82 12.84 12.74 12.84 21,000 268,540 12.788 7.908 7.921 7.933 7.871 7.933 33,989 7.9008 0.63%
2012-09-24 0 12.72 12.70 12.80 - - 4 51 12.750 7.859 7.847 7.908 - - 6 7.8775 0.00%
2012-09-21 0 12.72 12.72 12.78 12.72 12.82 25,100 320,842 12.783 7.859 7.859 7.896 7.859 7.921 40,625 7.8976 -0.16%
2012-09-20 0 12.74 12.74 12.78 12.74 12.74 9,000 114,660 12.740 7.871 7.871 7.896 7.871 7.871 14,567 7.8713 -0.31%
2012-09-19 0 12.78 12.70 12.78 12.72 12.80 7,000 89,240 12.749 7.896 7.847 7.896 7.859 7.908 11,330 7.8766 0.95%
2012-09-18 0 12.66 12.66 12.78 12.56 12.74 115,000 1,452,860 12.634 7.822 7.822 7.896 7.760 7.871 186,131 7.8056 -0.63%
2012-09-17 0 12.74 12.74 12.86 12.74 12.86 31,116 398,208 12.798 7.871 7.871 7.945 7.871 7.945 50,362 7.9069 -0.16%
2012-09-14 0 12.76 12.76 12.82 12.72 12.86 42,000 537,780 12.804 7.884 7.884 7.921 7.859 7.945 67,978 7.9111 0.39%
2012-09-13 0 12.82 12.76 12.82 12.74 12.86 35,000 448,040 12.801 7.853 7.816 7.853 7.804 7.877 57,139 7.8413 0.47%
2012-09-12 0 12.76 12.76 12.80 12.70 12.84 29,000 369,580 12.744 7.816 7.816 7.841 7.779 7.865 47,344 7.8063 0.31%
2012-09-11 0 12.72 12.72 12.78 12.62 12.68 20,000 253,000 12.650 7.792 7.792 7.828 7.730 7.767 32,651 7.7487 -0.47%
2012-09-10 0 12.78 12.72 12.78 12.70 12.78 13,000 165,360 12.720 7.828 7.792 7.828 7.779 7.828 21,223 7.7916 0.31%
2012-09-07 0 12.74 12.74 12.80 12.72 12.80 20,000 254,840 12.742 7.804 7.804 7.841 7.792 7.841 32,651 7.8050 0.47%
2012-09-06 0 12.68 12.68 12.72 12.68 12.70 6,000 76,120 12.687 7.767 7.767 7.792 7.767 7.779 9,795 7.7711 -0.78%
2012-09-05 0 12.78 12.70 12.78 12.68 12.86 52,000 663,020 12.750 7.828 7.779 7.828 7.767 7.877 84,892 7.8102 0.63%
2012-09-04 0 12.70 12.70 12.80 12.68 12.70 27,000 342,820 12.697 7.779 7.779 7.841 7.767 7.779 44,079 7.7775 0.00%
2012-09-03 0 12.70 12.70 12.78 12.62 12.78 80,000 1,016,000 12.700 7.779 7.779 7.828 7.730 7.828 130,603 7.7793 -0.47%
2012-08-31 0 12.76 12.70 12.76 12.76 12.78 6,000 76,660 12.777 7.816 7.779 7.816 7.816 7.828 9,795 7.8263 -0.16%
2012-08-30 0 12.78 12.68 12.78 12.78 12.78 5,000 63,900 12.780 7.828 7.767 7.828 7.828 7.828 8,163 7.8283 0.16%
2012-08-29 0 12.76 12.74 12.80 12.76 12.76 5,000 63,800 12.760 7.816 7.804 7.841 7.816 7.816 8,163 7.8161 0.31%
2012-08-28 0 12.72 12.72 12.86 12.70 12.76 21,000 267,520 12.739 7.792 7.792 7.877 7.779 7.816 34,283 7.8032 -0.31%
2012-08-27 0 12.76 12.76 12.80 12.70 12.86 34,000 434,260 12.772 7.816 7.816 7.841 7.779 7.877 55,506 7.8236 -0.93%
2012-08-24 0 12.88 12.68 12.88 12.66 12.88 49,000 626,680 12.789 7.890 7.767 7.890 7.755 7.890 79,994 7.8341 0.62%
2012-08-23 0 12.80 12.76 12.80 12.72 12.80 46,000 588,480 12.793 7.841 7.816 7.841 7.792 7.841 75,097 7.8363 0.47%
2012-08-22 0 12.74 12.68 12.74 12.66 12.84 41,000 521,580 12.721 7.804 7.767 7.804 7.755 7.865 66,934 7.7924 0.63%
2012-08-21 0 12.66 12.64 12.70 12.66 12.74 19,000 241,080 12.688 7.755 7.743 7.779 7.755 7.804 31,018 7.7722 0.00%
2012-08-20 0 12.66 12.56 12.74 - - 3,000 38,280 12.760 7.755 7.694 7.804 - - 4,898 7.8161 0.00%
2012-08-17 0 12.66 12.66 12.70 12.66 12.68 13,000 164,680 12.668 7.755 7.755 7.779 7.755 7.767 21,223 7.7595 0.00%
2012-08-16 0 12.66 12.66 12.78 12.60 12.66 16,000 201,880 12.618 7.755 7.755 7.828 7.718 7.755 26,121 7.7288 0.00%
2012-08-15 0 12.66 12.70 12.72 12.62 12.90 28,000 356,660 12.738 7.755 7.779 7.792 7.730 7.902 45,711 7.8025 -1.09%
2012-08-14 0 12.80 12.70 12.80 12.80 12.90 26,026 334,610 12.857 7.841 7.779 7.841 7.841 7.902 42,488 7.8753 0.79%
2012-08-13 0 12.70 12.50 12.72 12.70 12.72 18,000 228,840 12.713 7.779 7.657 7.792 7.779 7.792 29,386 7.7875 0.63%
2012-08-10 0 12.62 12.62 12.68 12.60 12.68 20,000 252,160 12.608 7.730 7.730 7.767 7.718 7.767 32,651 7.7229 -1.10%
2012-08-09 0 12.76 12.74 12.76 12.60 12.80 54,000 686,620 12.715 7.816 7.804 7.816 7.718 7.841 88,157 7.7886 1.92%
2012-08-08 0 12.52 12.52 12.60 12.50 12.80 50,000 631,940 12.639 7.669 7.669 7.718 7.657 7.841 81,627 7.7418 -3.25%
2012-08-07 0 12.94 12.92 12.94 12.58 12.94 82,000 1,048,960 12.792 7.926 7.914 7.926 7.706 7.926 133,868 7.8358 3.52%
2012-08-06 0 12.50 12.44 12.54 12.44 12.52 47,000 586,900 12.487 7.657 7.620 7.681 7.620 7.669 76,729 7.6490 0.32%
2012-08-03 0 12.46 12.40 12.46 12.44 12.46 4,100 51,022 12.444 7.632 7.596 7.632 7.620 7.632 6,693 7.6227 0.16%
2012-08-02 0 12.44 12.44 12.48 12.40 12.46 15,000 186,600 12.440 7.620 7.620 7.645 7.596 7.632 24,488 7.6200 0.32%
2012-08-01 0 12.40 12.38 12.42 12.38 12.42 29,050 360,289 12.402 7.596 7.583 7.608 7.583 7.608 47,425 7.5970 0.00%
2012-07-31 0 12.40 12.40 12.48 12.24 12.40 8,000 99,000 12.375 7.596 7.596 7.645 7.498 7.596 13,060 7.5802 0.32%
2012-07-30 0 12.36 12.28 12.48 12.30 12.36 44,000 542,760 12.335 7.571 7.522 7.645 7.534 7.571 71,832 7.5560 -0.16%
2012-07-27 0 12.38 12.38 12.56 12.32 12.40 12,000 148,180 12.348 7.583 7.583 7.694 7.547 7.596 19,590 7.5639 0.00%
2012-07-26 0 12.38 12.38 12.54 12.28 12.30 5,000 61,420 12.284 7.583 7.583 7.681 7.522 7.534 8,163 7.5245 0.16%
2012-07-25 0 12.36 12.36 12.54 12.20 12.32 13,000 160,040 12.311 7.571 7.571 7.681 7.473 7.547 21,223 7.5409 -0.32%
2012-07-24 0 12.40 12.20 12.50 12.26 12.40 6,000 74,220 12.370 7.596 7.473 7.657 7.510 7.596 9,795 7.5772 1.64%
2012-07-23 0 12.20 12.28 12.30 12.20 12.40 16,000 196,800 12.300 7.473 7.522 7.534 7.473 7.596 26,121 7.5343 -2.40%
2012-07-20 0 12.50 12.40 12.50 12.34 12.50 8,000 99,400 12.425 7.657 7.596 7.657 7.559 7.657 13,060 7.6109 0.81%
2012-07-19 0 12.40 12.40 12.48 12.30 12.40 91,315 1,127,689 12.349 7.596 7.596 7.645 7.534 7.596 149,075 7.5646 1.14%
2012-07-18 0 12.26 12.22 12.40 12.26 12.40 34,000 419,460 12.337 7.510 7.485 7.596 7.510 7.596 55,506 7.5570 -1.13%
2012-07-17 0 12.40 12.36 12.50 12.36 12.40 12,000 148,400 12.367 7.596 7.571 7.657 7.571 7.596 19,590 7.5751 0.16%
2012-07-16 0 12.38 12.36 12.46 12.28 12.58 87,000 1,086,320 12.486 7.583 7.571 7.632 7.522 7.706 142,031 7.6485 -0.16%
2012-07-13 0 12.40 12.30 12.44 12.38 12.44 37,000 458,940 12.404 7.596 7.534 7.620 7.583 7.620 60,404 7.5979 0.81%
2012-07-12 0 12.30 12.28 12.38 12.26 12.44 35,000 433,480 12.385 7.534 7.522 7.583 7.510 7.620 57,139 7.5864 -0.81%
2012-07-11 0 12.40 12.32 12.42 12.30 12.40 59,000 728,680 12.351 7.596 7.547 7.608 7.534 7.596 96,320 7.5652 0.65%
2012-07-10 0 12.32 12.32 12.38 12.30 12.38 40,000 493,500 12.338 7.547 7.547 7.583 7.534 7.583 65,301 7.5573 -0.96%
2012-07-09 0 12.44 12.32 12.50 12.30 12.54 55,000 684,760 12.450 7.620 7.547 7.657 7.534 7.681 89,790 7.6263 0.00%
2012-07-06 0 12.44 12.44 12.58 12.40 12.40 10,000 124,000 12.400 7.620 7.620 7.706 7.596 7.596 16,325 7.5955 -0.64%
2012-07-05 0 12.52 12.52 12.58 12.46 12.60 128,000 1,604,920 12.538 7.669 7.669 7.706 7.632 7.718 208,965 7.6803 0.48%
2012-07-04 0 12.46 12.44 12.48 12.46 12.48 39,000 486,020 12.462 7.632 7.620 7.645 7.632 7.645 63,669 7.6335 0.16%
2012-07-03 0 12.44 12.42 12.44 12.42 12.54 68,000 848,120 12.472 7.620 7.608 7.620 7.608 7.681 111,013 7.6399 0.65%
2012-06-29 0 12.36 12.34 12.38 12.30 12.36 95,000 1,173,320 12.351 7.571 7.559 7.583 7.534 7.571 155,091 7.5654 1.31%
2012-06-28 0 12.20 12.18 12.26 12.20 12.30 42,000 514,200 12.243 7.473 7.461 7.510 7.473 7.534 68,567 7.4993 0.00%
2012-06-27 0 12.20 12.12 12.22 12.20 12.24 33,000 403,380 12.224 7.473 7.424 7.485 7.473 7.498 53,874 7.4875 0.00%
2012-06-26 0 12.20 12.08 12.20 12.08 12.24 58,000 706,220 12.176 7.473 7.400 7.473 7.400 7.498 94,687 7.4585 0.33%
2012-06-25 0 12.16 12.14 12.18 12.08 12.40 131,000 1,594,040 12.168 7.449 7.436 7.461 7.400 7.596 213,862 7.4536 -1.94%
2012-06-22 0 12.40 12.32 12.40 - - 1,000 12,300 12.300 7.596 7.547 7.596 - - 1,633 7.5343 0.00%
2012-06-21 0 12.40 12.40 12.48 12.36 12.42 81,000 1,004,560 12.402 7.596 7.596 7.645 7.571 7.608 132,236 7.5967 -0.80%
2012-06-20 0 12.50 12.48 12.50 12.48 12.54 71,000 888,900 12.520 7.657 7.645 7.657 7.645 7.681 115,910 7.6689 0.00%
2012-06-19 0 12.50 12.44 12.50 12.44 12.50 21,000 262,280 12.490 7.657 7.620 7.657 7.620 7.657 34,283 7.6504 0.00%
2012-06-18 0 12.50 12.40 12.50 12.50 12.68 75,000 941,780 12.557 7.657 7.596 7.657 7.657 7.767 122,440 7.6917 1.30%
2012-06-15 0 12.34 12.24 12.50 12.26 12.50 104,000 1,291,880 12.422 7.559 7.498 7.657 7.510 7.657 169,784 7.6090 -1.12%
2012-06-14 0 12.48 12.38 12.48 12.34 12.50 27,000 335,300 12.419 7.645 7.583 7.645 7.559 7.657 44,079 7.6069 1.13%
2012-06-13 0 12.34 12.32 12.46 12.34 12.62 117,000 1,450,560 12.398 7.559 7.547 7.632 7.559 7.730 191,007 7.5943 -0.64%
2012-06-12 0 12.42 12.42 12.50 12.40 12.54 89,000 1,109,500 12.466 7.608 7.608 7.657 7.596 7.681 145,296 7.6361 -0.16%
2012-06-11 0 12.44 12.44 12.52 12.42 12.56 61,000 762,580 12.501 7.620 7.620 7.669 7.608 7.694 99,585 7.6576 -0.16%
2012-06-08 0 12.46 12.40 12.48 12.40 12.50 6,000 74,620 12.437 7.632 7.596 7.645 7.596 7.657 9,795 7.6180 0.32%
2012-06-07 0 12.42 12.40 12.56 12.40 12.60 28,000 348,220 12.436 7.608 7.596 7.694 7.596 7.718 45,711 7.6179 -1.27%
2012-06-06 0 12.58 12.50 12.58 12.40 12.60 39,000 485,320 12.444 7.706 7.657 7.706 7.596 7.718 63,669 7.6226 0.64%
2012-06-05 0 12.50 12.40 12.50 12.50 12.50 5,000 62,500 12.500 7.657 7.596 7.657 7.657 7.657 8,163 7.6568 0.00%
2012-06-04 0 12.50 12.10 12.50 12.38 12.56 25,000 312,940 12.518 7.657 7.412 7.657 7.583 7.694 40,813 7.6676 1.63%
2012-06-01 0 12.30 12.12 12.42 12.14 12.46 54,000 667,940 12.369 7.534 7.424 7.608 7.436 7.632 88,157 7.5767 -1.13%
2012-05-31 0 12.44 12.42 12.58 12.42 12.60 43,000 536,760 12.483 7.620 7.608 7.706 7.608 7.718 70,199 7.6463 -2.05%
2012-05-30 0 12.70 12.60 12.76 12.60 12.70 7,000 88,160 12.594 7.779 7.718 7.816 7.718 7.779 11,428 7.7145 0.00%
2012-05-29 0 12.70 12.58 12.70 12.52 12.78 25,000 315,500 12.620 7.779 7.706 7.779 7.669 7.828 40,813 7.7303 1.11%
2012-05-28 0 12.56 12.56 12.60 12.52 12.80 76,000 956,680 12.588 7.694 7.694 7.718 7.669 7.841 124,073 7.7106 -1.87%
2012-05-25 0 12.80 12.60 12.80 12.60 12.90 6,000 76,440 12.740 7.841 7.718 7.841 7.718 7.902 9,795 7.8038 2.24%
2012-05-24 0 12.52 12.50 12.52 12.50 12.60 59,000 739,260 12.530 7.669 7.657 7.669 7.657 7.718 96,320 7.6751 -0.79%
2012-05-23 0 12.62 12.62 12.78 12.60 12.60 12,000 151,200 12.600 7.730 7.730 7.828 7.718 7.718 19,590 7.7180 -2.32%
2012-05-22 0 12.92 12.80 12.94 12.80 12.92 39,000 499,760 12.814 7.914 7.841 7.926 7.841 7.914 63,669 7.8494 1.89%
2012-05-21 0 12.68 12.50 12.68 12.44 12.68 52,000 650,540 12.510 7.767 7.657 7.767 7.620 7.767 84,892 7.6632 -0.16%
2012-05-18 0 12.70 12.68 12.72 12.68 12.80 53,000 674,720 12.731 7.779 7.767 7.792 7.767 7.841 86,524 7.7980 -2.31%
2012-05-17 0 13.00 12.98 13.20 12.98 13.02 44,459 577,981 13.000 7.963 7.951 8.086 7.951 7.975 72,581 7.9633 -0.15%
2012-05-16 0 13.02 13.02 13.08 13.02 13.10 70,000 913,740 13.053 7.975 7.975 8.012 7.975 8.024 114,278 7.9958 -2.11%
2012-05-15 0 13.30 13.26 13.30 13.18 13.40 132,012 1,749,497 13.253 8.147 8.122 8.147 8.073 8.208 215,515 8.1178 -0.52%
2012-05-14 0 13.72 13.68 13.74 13.70 13.84 140,000 1,922,860 13.735 8.190 8.166 8.202 8.178 8.261 234,538 8.1985 -1.29%
2012-05-11 0 13.90 13.84 13.90 13.76 13.90 112,000 1,554,220 13.877 8.297 8.261 8.297 8.214 8.297 187,631 8.2834 0.00%
2012-05-10 0 13.90 13.88 13.96 13.84 14.00 79,000 1,099,920 13.923 8.297 8.285 8.333 8.261 8.357 132,347 8.3109 0.00%
2012-05-09 0 13.90 13.82 14.00 13.82 14.08 76,000 1,059,440 13.940 8.297 8.249 8.357 8.249 8.405 127,321 8.3210 -0.14%
2012-05-08 0 13.92 13.90 13.92 13.78 14.00 49,000 681,120 13.900 8.309 8.297 8.309 8.226 8.357 82,088 8.2974 0.14%
2012-05-07 0 13.90 13.84 13.90 13.76 13.92 38,000 525,580 13.831 8.297 8.261 8.297 8.214 8.309 63,660 8.2560 -0.57%
2012-05-04 0 13.98 13.94 13.98 13.92 13.98 115,655 1,614,712 13.961 8.345 8.321 8.345 8.309 8.345 193,754 8.3338 0.00%
2012-05-03 0 13.98 13.96 13.98 13.90 14.08 135,895 1,899,314 13.976 8.345 8.333 8.345 8.297 8.405 227,661 8.3427 -0.85%
2012-05-02 0 14.10 14.06 14.10 14.04 14.12 125,000 1,759,860 14.079 8.417 8.393 8.417 8.381 8.428 209,409 8.4039 0.14%
2012-04-30 0 14.08 13.98 14.14 13.80 14.18 228,000 3,197,460 14.024 8.405 8.345 8.440 8.237 8.464 381,962 8.3711 1.15%
2012-04-27 0 13.92 13.88 13.92 13.90 13.96 160,000 2,228,060 13.925 8.309 8.285 8.309 8.297 8.333 268,044 8.3123 -0.29%
2012-04-26 0 13.96 13.94 14.00 13.94 14.00 92,924 1,299,628 13.986 8.333 8.321 8.357 8.321 8.357 155,673 8.3484 -0.14%
2012-04-25 0 13.98 13.94 13.98 13.94 14.00 124,000 1,730,340 13.954 8.345 8.321 8.345 8.321 8.357 207,734 8.3296 0.00%
2012-04-24 0 13.98 13.96 14.00 13.94 14.00 35,493 496,305 13.983 8.345 8.333 8.357 8.321 8.357 59,461 8.3468 -0.71%
2012-04-23 0 14.08 14.00 14.08 13.94 14.20 90,000 1,266,600 14.073 8.405 8.357 8.405 8.321 8.476 150,775 8.4006 -0.42%
2012-04-20 0 14.14 14.04 14.14 14.02 14.16 66,000 926,540 14.038 8.440 8.381 8.440 8.369 8.452 110,568 8.3798 0.14%
2012-04-19 0 14.12 14.10 14.16 14.00 14.16 65,000 916,520 14.100 8.428 8.417 8.452 8.357 8.452 108,893 8.4167 0.14%
2012-04-18 0 14.10 14.10 14.16 14.10 14.20 212,000 3,001,660 14.159 8.417 8.417 8.452 8.417 8.476 355,158 8.4516 0.28%
2012-04-17 0 14.06 14.04 14.08 13.96 14.12 171,360 2,408,565 14.056 8.393 8.381 8.405 8.333 8.428 287,075 8.3900 1.30%
2012-04-16 0 13.88 13.84 13.92 13.40 13.92 117,000 1,613,460 13.790 8.285 8.261 8.309 7.999 8.309 196,007 8.2316 2.66%
2012-04-13 0 13.52 13.50 13.56 13.50 13.62 35,000 474,140 13.547 8.070 8.058 8.094 8.058 8.130 58,635 8.0864 -0.29%
2012-04-12 0 13.56 13.54 13.58 13.36 13.56 25,000 337,340 13.494 8.094 8.082 8.106 7.975 8.094 41,882 8.0546 1.19%
2012-04-11 0 13.40 13.38 13.50 13.38 13.40 16,000 214,220 13.389 7.999 7.987 8.058 7.987 7.999 26,804 7.9920 -0.30%
2012-04-10 0 13.44 13.44 13.50 13.34 13.50 41,000 551,680 13.456 8.023 8.023 8.058 7.963 8.058 68,686 8.0319 -0.74%
2012-04-05 0 13.54 13.50 13.54 13.44 13.54 29,000 391,680 13.506 8.082 8.058 8.082 8.023 8.082 48,583 8.0621 0.00%
2012-04-03 0 13.54 13.52 13.58 13.50 13.60 33,120 448,352 13.537 8.082 8.070 8.106 8.058 8.118 55,485 8.0806 0.15%
2012-04-02 0 13.52 13.52 13.58 13.10 13.64 58,000 786,560 13.561 8.070 8.070 8.106 7.820 8.142 97,166 8.0950 -1.60%
2012-03-30 0 13.74 13.70 13.76 13.70 13.76 73,750 1,010,925 13.707 8.202 8.178 8.214 8.178 8.214 123,551 8.1822 0.00%
2012-03-29 0 13.74 13.74 13.78 13.72 13.80 18,000 247,180 13.732 8.202 8.202 8.226 8.190 8.237 30,155 8.1970 0.15%
2012-03-28 0 13.72 13.74 13.82 13.70 13.82 84,000 1,153,400 13.731 8.190 8.202 8.249 8.178 8.249 140,723 8.1962 -1.29%
2012-03-27 0 13.90 13.84 13.90 13.78 13.90 44,000 608,280 13.825 8.297 8.261 8.297 8.226 8.297 73,712 8.2521 1.46%
2012-03-26 0 13.70 13.70 13.72 13.70 13.78 117,000 1,605,200 13.720 8.178 8.178 8.190 8.178 8.226 196,007 8.1895 -0.72%
2012-03-23 0 13.80 13.76 13.84 13.74 13.84 73,000 1,005,220 13.770 8.237 8.214 8.261 8.202 8.261 122,295 8.2196 -0.29%
2012-03-22 0 13.84 13.82 13.84 13.80 13.84 174,000 2,404,860 13.821 8.261 8.249 8.261 8.237 8.261 291,498 8.2500 -0.14%
2012-03-21 0 13.86 13.84 13.86 13.82 13.94 99,000 1,371,800 13.857 8.273 8.261 8.273 8.249 8.321 165,852 8.2712 -0.72%
2012-03-20 0 13.96 13.96 13.98 13.78 14.10 202,000 2,808,900 13.905 8.333 8.333 8.345 8.226 8.417 338,405 8.3004 -0.85%
2012-03-19 0 14.08 14.02 14.08 14.04 14.12 102,000 1,433,600 14.055 8.405 8.369 8.405 8.381 8.428 170,878 8.3896 0.00%
2012-03-16 0 14.08 14.06 14.10 14.06 14.14 230,194 3,244,741 14.096 8.405 8.393 8.417 8.393 8.440 385,638 8.4140 -0.14%
2012-03-15 0 14.10 14.10 14.12 14.08 14.16 261,000 3,682,100 14.108 8.417 8.417 8.428 8.405 8.452 437,247 8.4211 -0.56%
2012-03-14 0 14.18 14.18 14.20 14.12 14.22 357,000 5,060,020 14.174 8.464 8.464 8.476 8.428 8.488 598,073 8.4605 0.42%
2012-03-13 0 14.12 14.08 14.12 14.06 14.18 202,584 2,859,547 14.115 8.428 8.405 8.428 8.393 8.464 339,384 8.4257 0.00%
2012-03-12 0 14.12 14.06 14.12 14.04 14.16 109,000 1,536,560 14.097 8.428 8.393 8.428 8.381 8.452 182,605 8.4147 -0.14%
2012-03-09 0 14.14 14.10 14.16 14.04 14.16 190,400 2,681,292 14.082 8.440 8.417 8.452 8.381 8.452 318,972 8.4060 0.43%
2012-03-08 0 14.08 14.06 14.08 14.04 14.20 266,000 3,746,640 14.085 8.405 8.393 8.405 8.381 8.476 445,623 8.4076 0.00%
2012-03-07 0 14.08 14.08 14.10 13.92 14.18 315,000 4,432,380 14.071 8.405 8.405 8.417 8.309 8.464 527,711 8.3993 -0.28%
2012-03-06 0 14.12 14.12 14.16 14.08 14.40 219,000 3,102,660 14.167 8.428 8.428 8.452 8.405 8.596 366,885 8.4568 -1.67%
2012-03-05 0 14.36 14.34 14.38 14.32 14.60 250,000 3,618,160 14.473 8.572 8.560 8.584 8.548 8.715 418,819 8.6390 0.00%
2012-03-02 0 14.36 14.30 14.38 14.30 14.64 401,000 5,803,180 14.472 8.572 8.536 8.584 8.536 8.739 671,785 8.6384 0.56%
2012-03-01 0 14.28 14.28 14.30 13.98 14.70 1,280,373 18,455,899 14.414 8.524 8.524 8.536 8.345 8.775 2,144,976 8.6042 2.15%
2012-02-29 0 13.98 13.96 14.14 13.74 14.14 987,000 13,823,420 14.005 8.345 8.333 8.440 8.202 8.440 1,653,496 8.3601 0.29%
2012-02-28 0 13.94 13.90 14.04 13.88 14.10 220,000 3,069,160 13.951 8.321 8.297 8.381 8.285 8.417 368,560 8.3274 0.29%
2012-02-27 0 13.90 13.90 13.98 13.90 14.10 277,375 3,896,572 14.048 8.297 8.297 8.345 8.297 8.417 464,679 8.3855 -1.28%
2012-02-24 0 14.08 14.06 14.20 14.04 14.12 112,375 1,581,975 14.078 8.405 8.393 8.476 8.381 8.428 188,259 8.4032 -0.14%
2012-02-23 0 14.10 14.10 14.12 14.06 14.14 35,000 493,980 14.114 8.417 8.417 8.428 8.393 8.440 58,635 8.4247 -0.56%
2012-02-22 0 14.18 14.14 14.20 14.12 14.20 51,000 722,460 14.166 8.464 8.440 8.476 8.428 8.476 85,439 8.4559 0.14%
2012-02-21 0 14.16 14.16 14.18 14.14 14.20 60,000 850,540 14.176 8.452 8.452 8.464 8.440 8.476 100,516 8.4617 -0.14%
2012-02-20 0 14.18 14.14 14.18 14.14 14.28 108,000 1,531,680 14.182 8.464 8.440 8.464 8.440 8.524 180,930 8.4656 0.14%
2012-02-17 0 14.16 14.14 14.18 14.10 14.16 81,861 1,156,211 14.124 8.452 8.440 8.464 8.417 8.452 137,140 8.4309 0.71%
2012-02-16 0 14.06 14.04 14.10 14.00 14.28 108,000 1,518,900 14.064 8.393 8.381 8.417 8.357 8.524 180,930 8.3950 -0.99%
2012-02-15 0 14.20 14.12 14.20 14.00 14.28 102,000 1,446,320 14.180 8.476 8.428 8.476 8.357 8.524 170,878 8.4641 0.85%
2012-02-14 0 14.08 14.06 14.08 14.08 14.22 37,000 521,960 14.107 8.405 8.393 8.405 8.405 8.488 61,985 8.4207 -0.28%
2012-02-13 0 14.12 14.10 14.16 14.08 14.28 69,000 975,700 14.141 8.428 8.417 8.452 8.405 8.524 115,594 8.4408 0.14%
2012-02-10 0 14.10 14.06 14.12 14.08 14.34 169,000 2,392,940 14.159 8.417 8.393 8.428 8.405 8.560 283,121 8.4520 -0.70%
2012-02-09 0 14.20 14.18 14.20 13.94 14.38 490,000 6,974,500 14.234 8.476 8.464 8.476 8.321 8.584 820,884 8.4963 1.43%
2012-02-08 0 14.00 13.96 14.00 13.98 14.08 188,000 2,638,540 14.035 8.357 8.333 8.357 8.345 8.405 314,952 8.3776 0.43%
2012-02-07 0 13.94 13.92 13.94 13.92 14.02 86,000 1,202,840 13.987 8.321 8.309 8.321 8.309 8.369 144,074 8.3488 0.29%
2012-02-06 0 13.90 13.88 13.90 13.86 14.24 97,033 1,357,055 13.985 8.297 8.285 8.297 8.273 8.500 162,557 8.3482 0.29%
2012-02-03 0 13.86 13.84 13.86 13.76 13.96 347,000 4,806,840 13.853 8.273 8.261 8.273 8.214 8.333 581,320 8.2688 -0.57%
2012-02-02 0 13.94 13.92 13.94 13.92 13.96 327,000 4,559,980 13.945 8.321 8.309 8.321 8.309 8.333 547,815 8.3239 0.87%
2012-02-01 0 13.82 13.82 13.86 13.82 14.00 94,429 1,311,611 13.890 8.249 8.249 8.273 8.249 8.357 158,194 8.2911 -1.29%
2012-01-31 0 14.00 13.96 14.00 13.78 14.10 74,500 1,037,480 13.926 8.357 8.333 8.357 8.226 8.417 124,808 8.3126 -0.14%
2012-01-30 0 14.02 14.02 14.04 14.00 14.12 43,000 605,000 14.070 8.369 8.369 8.381 8.357 8.428 72,037 8.3985 -1.13%
2012-01-27 0 14.18 14.16 14.20 14.14 14.24 121,000 1,716,340 14.185 8.464 8.452 8.476 8.440 8.500 202,708 8.4670 -0.14%
2012-01-26 0 14.20 14.18 14.20 14.00 14.36 154,000 2,190,520 14.224 8.476 8.464 8.476 8.357 8.572 257,992 8.4906 0.71%
2012-01-20 0 14.10 14.10 14.12 14.06 14.20 31,099 439,281 14.125 8.417 8.417 8.428 8.393 8.476 52,099 8.4316 -0.42%
2012-01-19 0 14.16 14.08 14.16 14.00 14.20 93,000 1,309,500 14.081 8.452 8.405 8.452 8.357 8.476 155,800 8.4050 2.16%
2012-01-18 0 13.86 13.84 14.00 13.86 14.00 10,000 139,580 13.958 8.273 8.261 8.357 8.273 8.357 16,753 8.3318 -0.29%
2012-01-17 0 13.90 13.88 13.90 13.80 13.96 71,000 986,880 13.900 8.297 8.285 8.297 8.237 8.333 118,944 8.2970 0.43%
2012-01-16 0 13.84 13.84 14.00 13.80 13.96 5,000 69,480 13.896 8.261 8.261 8.357 8.237 8.333 8,376 8.2948 -1.84%
2012-01-13 0 14.10 13.96 14.10 14.00 14.14 123,000 1,734,480 14.101 8.417 8.333 8.417 8.357 8.440 206,059 8.4174 0.71%
2012-01-12 0 14.00 13.96 14.10 14.00 14.12 15,000 211,480 14.099 8.357 8.333 8.417 8.357 8.428 25,129 8.4157 -0.57%
2012-01-11 0 14.08 14.00 14.06 13.80 14.10 54,000 757,560 14.029 8.405 8.357 8.393 8.237 8.417 90,465 8.3741 0.86%
2012-01-10 0 13.96 13.70 13.98 13.96 13.96 5,000 69,800 13.960 8.333 8.178 8.345 8.333 8.333 8,376 8.3330 0.14%
2012-01-09 0 13.94 13.70 13.94 13.80 13.96 12,000 166,580 13.882 8.321 8.178 8.321 8.237 8.333 20,103 8.2862 0.29%
2012-01-06 0 13.90 13.80 13.90 13.66 13.94 14,000 194,320 13.880 8.297 8.237 8.297 8.154 8.321 23,454 8.2852 0.72%
2012-01-05 0 13.80 13.78 13.94 13.78 13.92 17,000 235,900 13.876 8.237 8.226 8.321 8.226 8.309 28,480 8.2831 0.00%
2012-01-04 0 13.80 13.66 13.80 - - 0 0 - 8.237 8.154 8.237 - - 0 - -0.72%
2012-01-03 0 13.90 13.74 13.90 13.56 13.90 33,000 452,320 13.707 8.297 8.202 8.297 8.094 8.297 55,284 8.1817 0.72%
2011-12-30 0 13.80 13.78 13.86 13.80 13.80 5,000 69,000 13.800 8.237 8.226 8.273 8.237 8.237 8,376 8.2375 0.00%
2011-12-29 0 13.80 13.56 13.80 - - 0 0 - 8.237 8.094 8.237 - - 0 - 0.00%
2011-12-28 0 13.80 13.62 13.90 13.70 13.80 6,000 82,700 13.783 8.237 8.130 8.297 8.178 8.237 10,052 8.2275 0.29%
2011-12-23 0 13.76 13.76 13.88 - - 0 0 - 8.214 8.214 8.285 - - 0 - 0.00%
2011-12-22 0 13.76 13.72 13.90 13.70 13.90 7,000 96,300 13.757 8.214 8.190 8.297 8.178 8.297 11,727 8.2119 -2.96%
2011-12-21 0 14.18 13.70 14.18 14.20 14.20 1,000 14,200 14.200 8.464 8.178 8.464 8.476 8.476 1,675 8.4762 1.29%
2011-12-20 0 14.00 13.64 14.00 13.98 14.00 8,000 111,860 13.983 8.357 8.142 8.357 8.345 8.357 13,402 8.3464 1.01%
2011-12-19 0 13.86 13.52 13.86 - - 0 0 - 8.273 8.070 8.273 - - 0 - -1.28%
2011-12-16 0 14.04 13.80 14.06 13.80 14.04 9,000 124,540 13.838 8.381 8.237 8.393 8.237 8.381 15,077 8.2600 1.01%
2011-12-15 0 13.90 13.90 14.10 13.82 13.82 4,171 57,622 13.815 8.297 8.297 8.417 8.249 8.249 6,988 8.2464 0.43%
2011-12-14 0 13.84 13.84 14.16 13.70 13.84 3,000 41,360 13.787 8.261 8.261 8.452 8.178 8.261 5,026 8.2295 -2.54%
2011-12-13 0 14.20 13.68 14.20 - - 0 0 - 8.476 8.166 8.476 - - 0 - -0.70%
2011-12-12 0 14.30 13.80 14.46 14.04 14.30 25,000 355,420 14.217 8.536 8.237 8.631 8.381 8.536 41,882 8.4863 4.84%
2011-12-09 0 13.64 13.64 14.28 13.60 14.00 13,000 180,800 13.908 8.142 8.142 8.524 8.118 8.357 21,779 8.3017 -2.57%
2011-12-08 0 14.00 14.00 14.28 14.00 14.00 1,000 14,000 14.000 8.357 8.357 8.524 8.357 8.357 1,675 8.3568 -0.28%
2011-12-07 0 14.04 14.04 14.08 13.88 14.04 9,000 125,700 13.967 8.381 8.381 8.405 8.285 8.381 15,077 8.3369 3.85%
2011-12-06 0 13.52 13.48 14.12 13.52 13.52 5,000 67,600 13.520 8.070 8.046 8.428 8.070 8.070 8,376 8.0703 -0.88%
2011-12-05 0 13.64 13.62 14.18 13.62 14.00 29,000 403,800 13.924 8.142 8.130 8.464 8.130 8.357 48,583 8.3116 -2.57%
2011-12-02 0 14.00 13.80 14.36 14.00 14.02 14,823 207,554 14.002 8.357 8.237 8.572 8.357 8.369 24,833 8.3581 -2.64%
2011-12-01 0 14.38 14.30 14.38 14.20 14.42 117,000 1,677,770 14.340 8.584 8.536 8.584 8.476 8.608 196,007 8.5597 3.60%
2011-11-30 0 13.88 13.88 14.04 13.80 14.04 23,000 321,150 13.963 8.285 8.285 8.381 8.237 8.381 38,531 8.3348 -0.86%
2011-11-29 0 14.00 13.82 14.40 14.30 14.40 2,000 28,700 14.350 8.357 8.249 8.596 8.536 8.596 3,351 8.5658 0.00%
2011-11-28 0 14.00 14.00 14.40 13.62 13.98 32,000 446,640 13.958 8.357 8.357 8.596 8.130 8.345 53,609 8.3315 0.29%
2011-11-25 0 13.96 13.70 13.96 - - 0 0 - 8.333 8.178 8.333 - - 0 - 0.00%
2011-11-24 0 13.96 13.90 14.40 13.70 13.96 95,033 1,321,535 13.906 8.333 8.297 8.596 8.178 8.333 159,206 8.3008 -0.29%
2011-11-23 0 14.00 13.64 14.00 14.00 14.00 2,000 28,000 14.000 8.357 8.142 8.357 8.357 8.357 3,351 8.3568 0.00%
2011-11-22 0 14.00 13.58 14.00 - - 0 0 - 8.357 8.106 8.357 - - 0 - 0.00%
2011-11-21 0 14.00 13.98 14.00 13.98 14.20 10,000 140,540 14.054 8.357 8.345 8.357 8.345 8.476 16,753 8.3891 -2.78%
2011-11-18 0 14.40 14.10 14.68 14.40 14.40 4,000 57,600 14.400 8.596 8.417 8.763 8.596 8.596 6,701 8.5956 1.84%
2011-11-17 0 14.14 14.12 14.40 14.06 14.26 14,000 198,560 14.183 8.440 8.428 8.596 8.393 8.512 23,454 8.4660 -3.28%
2011-11-16 0 14.62 14.50 14.80 - - 0 0 - 8.727 8.655 8.834 - - 0 - 0.00%
2011-11-15 0 14.62 14.42 14.90 - - 0 0 - 8.727 8.608 8.894 - - 0 - 0.00%
2011-11-14 0 14.62 14.62 14.78 14.62 14.80 9,000 132,480 14.720 8.727 8.727 8.822 8.727 8.834 15,077 8.7866 0.14%
2011-11-11 0 14.60 14.40 14.62 14.38 14.60 21,000 303,520 14.453 8.715 8.596 8.727 8.584 8.715 35,181 8.6274 0.55%
2011-11-10 0 14.52 14.52 14.66 14.50 14.66 21,313 310,805 14.583 8.667 8.667 8.751 8.655 8.751 35,705 8.7048 -2.42%
2011-11-09 0 14.88 14.86 14.88 14.70 15.04 24,000 358,600 14.942 8.882 8.870 8.882 8.775 8.978 40,207 8.9189 -0.27%
2011-11-08 0 14.92 14.90 15.08 14.56 15.08 6,200 92,540 14.926 8.906 8.894 9.002 8.691 9.002 10,387 8.9095 -0.53%
2011-11-07 0 15.00 14.90 15.10 14.40 15.00 6,000 89,200 14.867 8.954 8.894 9.013 8.596 8.954 10,052 8.8742 0.00%
2011-11-04 0 15.00 15.00 15.10 14.38 15.00 11,000 163,660 14.878 8.954 8.954 9.013 8.584 8.954 18,428 8.8810 -0.79%
2011-11-03 0 15.12 15.00 15.26 15.00 15.12 31,000 466,200 15.039 9.025 8.954 9.109 8.954 9.025 51,933 8.9769 2.16%
2011-11-02 0 14.80 14.08 14.80 - - 0 0 - 8.834 8.405 8.834 - - 0 - 0.00%
2011-11-01 0 14.80 14.56 14.80 14.80 14.80 2,000 29,600 14.800 8.834 8.691 8.834 8.834 8.834 3,351 8.8344 0.00%
2011-10-31 0 14.80 14.56 15.06 14.56 15.10 8,000 119,020 14.878 8.834 8.691 8.990 8.691 9.013 13,402 8.8806 -3.14%
2011-10-28 0 15.28 14.12 15.32 15.26 15.80 30,000 461,140 15.371 9.121 8.428 9.145 9.109 9.431 50,258 9.1754 0.13%
2011-10-27 0 15.26 15.16 15.28 14.50 15.26 80,000 1,207,740 15.097 9.109 9.049 9.121 8.655 9.109 134,022 9.0115 2.83%
2011-10-26 0 14.84 14.84 14.98 14.68 14.84 24,000 355,200 14.800 8.858 8.858 8.942 8.763 8.858 40,207 8.8344 0.00%
2011-10-25 0 14.84 14.84 14.98 14.84 14.84 25,000 367,400 14.696 8.858 8.858 8.942 8.858 8.858 41,882 8.7723 1.64%
2011-10-24 0 14.60 14.60 14.70 13.70 14.68 50,198 714,791 14.239 8.715 8.715 8.775 8.178 8.763 84,095 8.4998 1.67%
2011-10-21 0 14.36 14.10 14.36 14.38 14.38 4,000 57,520 14.380 8.572 8.417 8.572 8.584 8.584 6,701 8.5837 -0.14%
2011-10-20 0 14.38 14.00 14.38 14.36 14.38 7,000 100,620 14.374 8.584 8.357 8.584 8.572 8.584 11,727 8.5803 1.27%
2011-10-19 0 14.20 14.20 14.32 14.18 14.20 7,026 99,733 14.195 8.476 8.476 8.548 8.464 8.476 11,770 8.4731 0.00%
2011-10-18 0 14.20 14.20 14.40 14.00 14.20 4,000 56,600 14.150 8.476 8.476 8.596 8.357 8.476 6,701 8.4464 -2.74%
2011-10-17 0 14.60 14.52 14.60 14.40 15.00 63,000 929,500 14.754 8.715 8.667 8.715 8.596 8.954 105,542 8.8069 -0.82%
2011-10-14 0 14.72 14.72 14.78 14.72 14.86 14,000 207,220 14.801 8.787 8.787 8.822 8.787 8.870 23,454 8.8352 -0.94%
2011-10-13 0 14.86 14.86 14.98 14.50 14.70 25,429 371,860 14.623 8.870 8.870 8.942 8.655 8.775 42,601 8.7290 2.48%
2011-10-12 0 14.50 14.44 14.56 14.10 14.50 10,000 144,000 14.400 8.655 8.619 8.691 8.417 8.655 16,753 8.5956 1.40%
2011-10-11 0 14.30 14.10 14.30 13.76 14.38 20,000 281,720 14.086 8.536 8.417 8.536 8.214 8.584 33,505 8.4082 5.77%
2011-10-10 0 13.52 13.52 13.70 13.50 13.56 51,000 690,820 13.545 8.070 8.070 8.178 8.058 8.094 85,439 8.0855 -1.31%
2011-10-07 0 13.70 13.70 13.80 13.54 13.86 19,000 260,820 13.727 8.178 8.178 8.237 8.082 8.273 31,830 8.1941 1.48%
2011-10-06 0 13.50 13.50 13.56 13.40 13.50 91,000 1,225,740 13.470 8.058 8.058 8.094 7.999 8.058 152,450 8.0403 3.05%
2011-10-04 0 13.10 13.10 13.50 13.02 13.10 17,000 222,980 13.116 7.820 7.820 8.058 7.772 7.820 28,480 7.8294 -2.38%
2011-10-03 0 13.42 13.30 13.42 13.20 13.70 37,233 500,040 13.430 8.011 7.939 8.011 7.879 8.178 62,375 8.0166 -3.73%
2011-09-30 0 13.94 13.86 13.96 13.60 14.20 441,000 6,186,199 14.028 8.321 8.273 8.333 8.118 8.476 738,796 8.3734 -2.79%
2011-09-28 0 14.34 14.32 14.40 14.34 14.50 151,000 2,170,920 14.377 8.560 8.548 8.596 8.560 8.655 252,966 8.5819 -0.55%
2011-09-27 0 14.42 14.42 14.52 14.36 14.52 127,000 1,834,260 14.443 8.608 8.608 8.667 8.572 8.667 212,760 8.6213 1.69%
2011-09-26 0 14.18 14.18 14.30 14.18 14.50 248,000 3,581,680 14.442 8.464 8.464 8.536 8.464 8.655 415,468 8.6208 -2.21%
2011-09-23 0 14.50 14.06 14.60 13.84 14.52 150,000 2,156,860 14.379 8.655 8.393 8.715 8.261 8.667 251,291 8.5831 -0.28%
2011-09-22 0 14.54 14.54 14.78 14.54 14.78 125,000 1,823,580 14.589 8.679 8.679 8.822 8.679 8.822 209,409 8.7082 -2.28%
2011-09-21 0 14.88 14.86 14.88 14.84 14.92 243,000 3,617,960 14.889 8.882 8.870 8.882 8.858 8.906 407,092 8.8873 1.22%
2011-09-20 0 14.70 14.70 14.76 14.58 14.70 153,000 2,240,420 14.643 8.775 8.775 8.810 8.703 8.775 256,317 8.7408 -0.54%
2011-09-19 0 14.78 14.68 14.80 14.62 15.66 281,000 4,135,280 14.716 8.822 8.763 8.834 8.727 9.348 470,752 8.7844 -1.20%
2011-09-16 0 14.96 14.92 14.98 14.92 15.06 382,000 5,713,760 14.957 8.930 8.906 8.942 8.906 8.990 639,955 8.9284 1.42%
2011-09-15 0 14.90 14.86 14.90 14.80 14.98 131,001 1,952,395 14.904 8.805 8.781 8.805 8.745 8.852 221,694 8.8067 1.22%
2011-09-14 0 14.72 14.70 14.74 14.70 14.80 63,000 929,820 14.759 8.698 8.686 8.710 8.686 8.745 106,616 8.7212 -0.54%
2011-09-12 0 14.80 14.80 14.82 14.80 14.88 143,000 2,121,280 14.834 8.745 8.745 8.757 8.745 8.793 242,000 8.7656 -1.46%
2011-09-09 0 15.02 14.98 15.10 15.00 15.02 37,000 554,560 14.988 8.875 8.852 8.923 8.864 8.875 62,615 8.8566 -0.40%
2011-09-08 0 15.08 15.00 15.10 14.96 15.08 21,000 316,560 15.074 8.911 8.864 8.923 8.840 8.911 35,539 8.9075 -0.26%
2011-09-07 0 15.12 15.12 15.20 14.60 15.12 39,000 585,400 15.010 8.935 8.935 8.982 8.627 8.935 66,000 8.8697 0.80%
2011-09-06 0 15.00 14.62 15.10 14.20 15.00 35,000 511,080 14.602 8.864 8.639 8.923 8.391 8.864 59,231 8.6286 -0.66%
2011-09-05 0 15.10 14.50 15.10 - - 0 0 - 8.923 8.568 8.923 - - 0 - -0.66%
2011-09-02 0 15.20 15.06 15.20 15.00 15.20 10,000 150,860 15.086 8.982 8.899 8.982 8.864 8.982 16,923 8.9144 0.00%
2011-09-01 0 15.20 15.10 15.26 15.00 15.20 25,000 379,800 15.192 8.982 8.923 9.017 8.864 8.982 42,308 8.9771 1.33%
2011-08-31 0 15.00 14.60 15.18 15.00 15.00 8,000 120,000 15.000 8.864 8.627 8.970 8.864 8.864 13,538 8.8636 0.67%
2011-08-30 0 14.90 14.70 14.98 14.78 15.00 25,000 373,280 14.931 8.805 8.686 8.852 8.734 8.864 42,308 8.8230 1.50%
2011-08-29 0 14.68 14.60 14.98 - - 0 0 - 8.675 8.627 8.852 - - 0 - 0.00%
2011-08-26 0 14.68 14.30 14.68 14.68 14.68 5,000 73,400 14.680 8.675 8.450 8.675 8.675 8.675 8,462 8.6745 0.69%
2011-08-25 0 14.58 14.30 14.68 14.58 14.60 7,000 102,100 14.586 8.615 8.450 8.675 8.615 8.627 11,846 8.6188 0.00%
2011-08-24 0 14.58 14.22 14.58 14.50 14.62 3,000 43,740 14.580 8.615 8.403 8.615 8.568 8.639 5,077 8.6154 0.97%
2011-08-23 0 14.44 14.44 14.68 14.32 14.58 35,000 504,820 14.423 8.533 8.533 8.675 8.462 8.615 59,231 8.5229 0.42%
2011-08-22 0 14.38 14.36 14.56 14.32 15.30 103,657 1,531,148 14.771 8.497 8.485 8.604 8.462 9.041 175,420 8.7285 -2.97%
2011-08-19 0 14.82 14.82 15.00 14.82 15.06 135,000 2,024,080 14.993 8.757 8.757 8.864 8.757 8.899 228,462 8.8596 -2.11%
2011-08-18 0 15.14 15.14 15.56 15.10 15.58 25,000 382,860 15.314 8.946 8.946 9.195 8.923 9.206 42,308 9.0494 -0.13%
2011-08-17 0 15.16 15.10 15.20 15.10 15.30 221,000 3,351,260 15.164 8.958 8.923 8.982 8.923 9.041 374,001 8.9606 -0.13%
2011-08-16 0 15.18 15.12 15.18 15.20 15.24 14,000 212,840 15.203 8.970 8.935 8.970 8.982 9.005 23,692 8.9835 0.53%
2011-08-15 0 15.10 15.04 15.40 14.96 15.16 222,000 3,351,340 15.096 8.923 8.887 9.100 8.840 8.958 375,693 8.9204 2.03%
2011-08-12 0 14.80 14.60 14.96 14.80 14.86 27,000 401,100 14.856 8.745 8.627 8.840 8.745 8.781 45,692 8.7783 -0.40%
2011-08-11 0 14.86 14.88 14.90 14.50 14.88 31,000 457,800 14.768 8.781 8.793 8.805 8.568 8.793 52,462 8.7264 -0.93%
2011-08-10 0 15.00 14.98 15.00 15.00 15.10 98,000 1,470,600 15.006 8.864 8.852 8.864 8.864 8.923 165,846 8.8672 2.04%
2011-08-09 0 14.70 14.60 14.80 14.00 14.70 51,000 738,460 14.480 8.686 8.627 8.745 8.273 8.686 86,308 8.5561 -2.65%
2011-08-08 0 15.10 15.00 15.30 14.60 15.54 179,000 2,689,340 15.024 8.923 8.864 9.041 8.627 9.183 302,924 8.8779 -4.67%
2011-08-05 0 15.84 15.82 15.84 15.84 16.30 305,000 4,869,280 15.965 9.360 9.348 9.360 9.360 9.632 516,155 9.4338 -2.94%
2011-08-04 0 16.32 16.32 16.50 16.30 16.50 10,000 164,260 16.426 9.644 9.644 9.750 9.632 9.750 16,923 9.7063 0.12%
2011-08-03 0 16.30 16.30 16.56 16.30 16.38 30,000 490,000 16.333 9.632 9.632 9.785 9.632 9.679 50,769 9.6515 -0.61%
2011-08-02 0 16.40 16.40 16.50 16.38 16.40 33,000 541,140 16.398 9.691 9.691 9.750 9.679 9.691 55,846 9.6898 -0.12%
2011-08-01 0 16.42 16.40 16.48 16.42 16.50 185,000 3,048,020 16.476 9.703 9.691 9.738 9.703 9.750 313,077 9.7357 -0.24%
2011-07-29 0 16.46 16.46 16.48 16.46 16.48 21,000 346,040 16.478 9.726 9.726 9.738 9.726 9.738 35,539 9.7370 0.24%
2011-07-28 0 16.42 16.42 16.50 16.40 16.50 61,000 1,005,300 16.480 9.703 9.703 9.750 9.691 9.750 103,231 9.7384 -0.24%
2011-07-27 0 16.46 16.42 16.46 16.38 16.50 38,000 625,740 16.467 9.726 9.703 9.726 9.679 9.750 64,308 9.7304 -0.24%
2011-07-26 0 16.50 16.46 16.50 16.48 16.50 320,000 5,279,960 16.500 9.750 9.726 9.750 9.738 9.750 541,539 9.7499 -0.12%
2011-07-25 0 16.52 16.50 16.68 16.52 16.52 1,000 16,520 16.520 9.762 9.750 9.856 9.762 9.762 1,692 9.7618 -1.67%
2011-07-22 0 16.80 16.80 16.98 16.76 16.88 13,000 218,440 16.803 9.927 9.927 10.03 9.904 9.975 22,000 9.9291 0.24%
2011-07-21 0 16.76 16.76 16.86 16.76 16.80 24,000 402,340 16.764 9.904 9.904 9.963 9.904 9.927 40,615 9.9061 0.00%
2011-07-20 0 16.76 16.40 16.78 16.60 16.76 60,000 994,680 16.578 9.904 9.691 9.915 9.809 9.904 101,539 9.7961 2.20%
2011-07-19 0 16.40 16.40 16.88 16.40 16.60 76,000 1,251,820 16.471 9.691 9.691 9.975 9.691 9.809 128,616 9.7330 -1.91%
2011-07-18 0 16.72 16.70 16.76 16.72 17.00 51,000 857,660 16.817 9.880 9.868 9.904 9.880 10.05 86,308 9.9372 -1.65%
2011-07-15 0 17.00 16.92 17.20 16.92 17.00 14,000 237,240 16.946 10.05 9.998 10.16 9.998 10.05 23,692 10.013 0.00%
2011-07-14 0 17.00 16.94 17.00 16.90 17.22 16,000 271,740 16.984 10.05 10.01 10.05 9.986 10.18 27,077 10.036 0.59%
2011-07-13 0 16.90 16.90 16.94 16.90 17.00 30,000 507,320 16.911 9.986 9.986 10.01 9.986 10.05 50,769 9.9926 -0.12%
2011-07-12 0 16.92 16.92 16.98 16.92 17.10 75,000 1,275,240 17.003 9.998 9.998 10.03 9.998 10.10 126,923 10.047 -2.20%
2011-07-11 0 17.30 17.24 17.40 17.30 17.42 10,000 173,140 17.314 10.22 10.19 10.28 10.22 10.29 16,923 10.231 -0.69%
2011-07-08 0 17.42 17.42 17.50 17.40 17.56 19,000 331,580 17.452 10.29 10.29 10.34 10.28 10.38 32,154 10.312 0.23%
2011-07-07 0 17.38 17.36 17.50 17.38 17.50 15,000 261,800 17.453 10.27 10.26 10.34 10.27 10.34 25,385 10.313 -0.57%
2011-07-06 0 17.48 17.30 17.50 17.30 17.50 28,000 486,140 17.362 10.33 10.22 10.34 10.22 10.34 47,385 10.259 0.46%
2011-07-05 0 17.40 17.40 17.56 17.40 17.40 8,000 139,200 17.400 10.28 10.28 10.38 10.28 10.28 13,538 10.282 -1.02%
2011-07-04 0 17.58 17.48 17.70 17.50 17.74 20,000 352,020 17.601 10.39 10.33 10.46 10.34 10.48 33,846 10.401 0.00%
2011-06-30 0 17.58 17.44 17.58 17.36 17.58 28,200 492,212 17.454 10.39 10.31 10.39 10.26 10.39 47,723 10.314 0.46%
2011-06-29 0 17.50 17.28 17.50 17.24 17.50 15,000 259,020 17.268 10.34 10.21 10.34 10.19 10.34 25,385 10.204 1.74%
2011-06-28 0 17.20 17.20 17.44 17.20 17.20 28,000 481,600 17.200 10.16 10.16 10.31 10.16 10.16 47,385 10.164 0.23%
2011-06-27 0 17.16 17.16 17.32 17.10 17.20 19,000 325,260 17.119 10.14 10.14 10.23 10.10 10.16 32,154 10.116 -0.81%
2011-06-24 0 17.30 17.22 17.30 17.22 17.36 53,006 914,263 17.248 10.22 10.18 10.22 10.18 10.26 89,703 10.192 0.82%
2011-06-23 0 17.16 17.16 17.18 17.00 17.20 156,000 2,672,340 17.130 10.14 10.14 10.15 10.05 10.16 264,000 10.122 -0.23%
2011-06-22 0 17.20 17.20 17.22 17.02 17.20 162,000 2,780,940 17.166 10.16 10.16 10.18 10.06 10.16 274,154 10.144 0.58%
2011-06-21 0 17.10 17.02 17.12 16.90 17.10 210,000 3,578,140 17.039 10.10 10.06 10.12 9.986 10.10 355,385 10.068 0.59%
2011-06-20 0 17.00 17.00 17.08 16.44 17.28 84,500 1,432,490 16.953 10.05 10.05 10.09 9.715 10.21 143,000 10.017 -0.47%
2011-06-17 0 17.08 17.08 17.16 17.06 17.18 174,636 2,986,652 17.102 10.09 10.09 10.14 10.08 10.15 295,538 10.106 0.47%
2011-06-16 0 17.00 16.98 17.00 16.84 17.08 162,000 2,749,520 16.972 10.05 10.03 10.05 9.951 10.09 274,154 10.029 -0.47%
2011-06-15 0 17.08 17.08 17.12 17.04 17.10 48,000 819,340 17.070 10.09 10.09 10.12 10.07 10.10 81,231 10.087 -0.23%
2011-06-14 0 17.12 17.12 17.26 16.82 17.14 102,000 1,740,440 17.063 10.12 10.12 10.20 9.939 10.13 172,616 10.083 0.23%
2011-06-13 0 17.08 17.08 17.24 17.00 17.08 83,000 1,413,480 17.030 10.09 10.09 10.19 10.05 10.09 140,462 10.063 -0.12%
2011-06-10 0 17.10 17.10 17.16 17.04 17.14 107,000 1,826,760 17.073 10.10 10.10 10.14 10.07 10.13 181,077 10.088 0.47%
2011-06-09 0 17.02 16.98 17.00 16.90 17.40 744,000 12,743,120 17.128 10.06 10.03 10.05 9.986 10.28 1,259,079 10.121 -2.74%
2011-06-08 0 17.50 17.50 17.54 17.24 17.68 477,000 8,350,080 17.505 10.34 10.34 10.36 10.19 10.45 807,232 10.344 -0.68%
2011-06-07 0 17.62 17.62 17.68 17.60 17.82 204,000 3,600,460 17.649 10.41 10.41 10.45 10.40 10.53 345,231 10.429 -1.56%
2011-06-03 0 17.90 17.90 18.00 17.90 18.00 125,000 2,242,540 17.940 10.58 10.58 10.64 10.58 10.64 211,539 10.601 -0.11%
2011-06-02 0 17.92 17.90 18.00 17.90 18.00 89,000 1,598,320 17.959 10.59 10.58 10.64 10.58 10.64 150,616 10.612 -0.99%
2011-06-01 0 18.10 18.06 18.10 18.02 18.16 103,000 1,862,120 18.079 10.70 10.67 10.70 10.65 10.73 174,308 10.683 0.44%
2011-05-31 0 18.02 18.02 18.04 17.92 18.14 127,000 2,289,880 18.031 10.65 10.65 10.66 10.59 10.72 214,923 10.654 -0.44%
2011-05-30 0 18.10 18.10 18.40 18.08 18.24 54,000 979,920 18.147 10.70 10.70 10.87 10.68 10.78 91,385 10.723 -0.88%
2011-05-27 0 18.26 18.20 18.30 18.14 18.26 9,000 163,440 18.160 10.79 10.75 10.81 10.72 10.79 15,231 10.731 0.88%
2011-05-26 0 18.10 18.06 18.12 18.02 18.10 68,000 1,229,480 18.081 10.70 10.67 10.71 10.65 10.70 115,077 10.684 0.44%
2011-05-25 0 18.02 18.00 18.16 18.00 18.16 75,000 1,353,350 18.045 10.65 10.64 10.73 10.64 10.73 126,923 10.663 -1.42%
2011-05-24 0 18.28 18.02 18.28 17.84 18.28 166,000 2,986,080 17.988 10.80 10.65 10.80 10.54 10.80 280,924 10.630 1.22%
2011-05-23 0 18.06 17.98 18.16 17.84 18.14 137,000 2,463,260 17.980 10.67 10.62 10.73 10.54 10.72 231,847 10.625 0.00%
2011-05-20 0 18.06 18.06 18.28 17.82 18.28 379,000 6,867,216 18.119 10.67 10.67 10.80 10.53 10.80 641,386 10.707 -0.33%
2011-05-19 0 18.12 18.16 18.28 18.06 18.64 245,000 4,483,540 18.300 10.71 10.73 10.80 10.67 11.01 414,616 10.814 -3.00%
2011-05-18 0 18.68 18.68 18.72 18.50 18.88 73,000 1,367,670 18.735 11.04 11.04 11.06 10.93 11.16 123,539 11.071 -0.11%
2011-05-17 0 18.70 18.64 18.80 18.58 18.70 40,000 744,820 18.621 11.05 11.01 11.11 10.98 11.05 67,692 11.003 0.54%
2011-05-16 0 18.60 18.60 18.72 18.50 18.82 81,000 1,506,560 18.600 10.99 10.99 11.06 10.93 11.12 137,077 10.991 -1.17%
2011-05-13 0 18.82 18.66 18.90 18.60 18.82 64,000 1,194,560 18.665 11.12 11.03 11.17 10.99 11.12 108,308 11.029 0.64%
2011-05-12 0 18.70 18.70 18.80 18.62 18.98 68,000 1,275,060 18.751 11.05 11.05 11.11 11.00 11.22 115,077 11.080 -1.16%
2011-05-11 0 18.92 18.92 18.96 18.88 19.00 53,000 1,003,860 18.941 11.18 11.18 11.20 11.16 11.23 89,692 11.192 -0.73%
2011-05-09 0 19.06 19.06 19.10 19.00 19.30 93,500 1,784,210 19.082 11.26 11.26 11.29 11.23 11.40 158,231 11.276 -0.83%
2011-05-06 0 19.22 19.22 19.40 19.08 19.32 40,000 769,780 19.245 11.36 11.36 11.46 11.27 11.42 67,692 11.372 -0.41%
2011-05-05 0 19.30 19.30 19.56 19.30 19.50 74,000 1,438,760 19.443 11.40 11.40 11.56 11.40 11.52 125,231 11.489 -1.43%
2011-05-04 0 19.58 19.40 19.58 19.38 19.86 28,000 546,880 19.531 11.57 11.46 11.57 11.45 11.74 47,385 11.541 -1.41%
2011-05-03 0 19.86 19.74 19.88 19.84 19.90 10,000 198,620 19.862 11.74 11.66 11.75 11.72 11.76 16,923 11.737 0.10%
2011-04-29 0 19.84 19.74 19.84 19.60 19.88 63,000 1,245,620 19.772 11.72 11.66 11.72 11.58 11.75 106,616 11.683 -0.10%
2011-04-28 0 19.86 19.86 19.98 19.82 20.20 47,000 935,170 19.897 11.74 11.74 11.81 11.71 11.94 79,539 11.757 -1.68%
2011-04-27 0 20.20 19.88 20.20 20.00 20.25 27,000 543,950 20.146 11.94 11.75 11.94 11.82 11.97 45,692 11.905 0.25%
2011-04-26 0 20.15 20.10 20.15 19.92 20.15 35,000 699,330 19.981 11.91 11.88 11.91 11.77 11.91 59,231 11.807 -0.98%
2011-04-21 0 20.35 20.25 20.35 20.00 20.35 112,000 2,264,050 20.215 12.02 11.97 12.02 11.82 12.02 189,539 11.945 1.75%
2011-04-20 0 20.35 20.35 20.40 20.10 20.40 43,000 871,750 20.273 11.82 11.82 11.85 11.67 11.85 74,043 11.774 0.99%
2011-04-19 0 20.15 20.05 20.15 19.98 20.15 20,000 400,330 20.017 11.70 11.64 11.70 11.60 11.70 34,439 11.624 0.00%
2011-04-18 0 20.15 20.15 20.20 19.52 20.40 193,000 3,867,990 20.041 11.70 11.70 11.73 11.34 11.85 332,332 11.639 -1.95%
2011-04-15 0 20.55 20.30 20.55 20.30 20.60 117,000 2,394,450 20.465 11.93 11.79 11.93 11.79 11.96 201,465 11.885 1.48%
2011-04-14 0 20.25 20.20 20.25 20.10 20.50 149,000 3,030,050 20.336 11.76 11.73 11.76 11.67 11.91 256,567 11.810 0.00%
2011-04-13 0 20.25 20.25 20.50 20.25 20.55 97,000 1,977,100 20.382 11.76 11.76 11.91 11.76 11.93 167,027 11.837 0.00%
2011-04-12 0 20.25 20.10 20.25 19.70 20.50 1,935,000 38,983,290 20.146 11.76 11.67 11.76 11.44 11.91 3,331,927 11.700 1.25%
2011-04-11 0 20.00 19.78 20.10 19.90 20.35 98,000 1,968,700 20.089 11.61 11.49 11.67 11.56 11.82 168,749 11.666 0.00%
2011-04-08 0 20.00 20.00 20.20 19.90 20.60 121,000 2,443,500 20.194 11.61 11.61 11.73 11.56 11.96 208,353 11.728 -0.99%
2011-04-07 0 20.20 20.15 20.40 20.20 20.60 64,120 1,309,000 20.415 11.73 11.70 11.85 11.73 11.96 110,410 11.856 -0.49%
2011-04-06 0 20.30 20.15 20.40 20.05 20.60 58,000 1,181,700 20.374 11.79 11.70 11.85 11.64 11.96 99,872 11.832 -1.46%
2011-04-04 0 20.60 20.40 20.60 20.20 20.70 95,000 1,949,450 20.521 11.96 11.85 11.96 11.73 12.02 163,583 11.917 2.74%
2011-04-01 0 20.05 20.05 20.25 20.00 20.45 38,000 767,000 20.184 11.64 11.64 11.76 11.61 11.88 65,433 11.722 0.25%
2011-03-31 0 20.00 20.00 20.70 19.62 20.70 153,066 3,071,727 20.068 11.61 11.61 12.02 11.39 12.02 263,568 11.654 1.52%
2011-03-30 0 19.70 19.62 19.70 19.50 19.82 20,000 393,140 19.657 11.44 11.39 11.44 11.32 11.51 34,439 11.416 1.34%
2011-03-29 0 19.44 19.34 19.50 19.26 19.46 18,000 349,020 19.390 11.29 11.23 11.32 11.19 11.30 30,995 11.261 0.73%
2011-03-28 0 19.30 19.30 19.38 19.22 19.30 16,000 308,460 19.279 11.21 11.21 11.25 11.16 11.21 27,551 11.196 -0.52%
2011-03-25 0 19.40 19.20 19.40 19.20 19.40 6,000 115,600 19.267 11.27 11.15 11.27 11.15 11.27 10,332 11.189 0.73%
2011-03-24 0 19.26 19.26 19.34 19.26 19.40 22,000 425,260 19.330 11.19 11.19 11.23 11.19 11.27 37,882 11.226 0.00%
2011-03-23 0 19.26 19.20 19.30 19.10 19.32 29,000 557,540 19.226 11.19 11.15 11.21 11.09 11.22 49,936 11.165 0.31%
2011-03-22 0 19.20 19.20 19.30 19.02 19.26 35,000 671,600 19.189 11.15 11.15 11.21 11.05 11.19 60,267 11.144 0.10%
2011-03-21 0 19.18 19.18 19.20 19.04 19.42 42,000 806,920 19.212 11.14 11.14 11.15 11.06 11.28 72,321 11.157 -1.13%
2011-03-18 0 19.40 19.34 19.40 19.00 19.50 46,000 891,200 19.374 11.27 11.23 11.27 11.03 11.32 79,209 11.251 0.73%
2011-03-17 0 19.26 19.18 19.28 19.04 19.60 111,000 2,136,940 19.252 11.19 11.14 11.20 11.06 11.38 191,134 11.180 -2.33%
2011-03-16 0 19.72 19.68 19.72 19.60 19.76 39,000 766,960 19.666 11.45 11.43 11.45 11.38 11.48 67,155 11.421 -1.00%
2011-03-15 0 19.92 19.66 19.94 19.56 19.92 189,000 3,708,980 19.624 11.57 11.42 11.58 11.36 11.57 325,444 11.397 -0.40%
2011-03-14 0 20.00 19.82 20.20 19.66 20.15 80,000 1,589,630 19.870 11.61 11.51 11.73 11.42 11.70 137,754 11.540 0.10%
2011-03-11 0 19.98 19.98 20.00 19.86 20.20 314,000 6,291,420 20.036 11.60 11.60 11.61 11.53 11.73 540,685 11.636 -3.01%
2011-03-10 0 20.60 20.45 20.60 20.50 20.65 25,000 514,300 20.572 11.96 11.88 11.96 11.91 11.99 43,048 11.947 -0.24%
2011-03-09 0 20.65 20.60 20.65 20.45 20.70 67,000 1,379,450 20.589 11.99 11.96 11.99 11.88 12.02 115,369 11.957 0.49%
2011-03-08 0 20.55 20.55 20.60 20.25 20.60 65,000 1,329,600 20.455 11.93 11.93 11.96 11.76 11.96 111,925 11.879 0.00%
2011-03-07 0 20.55 20.50 20.60 20.50 20.75 18,000 370,250 20.569 11.93 11.91 11.96 11.91 12.05 30,995 11.946 -0.96%
2011-03-04 0 20.75 20.50 20.75 20.50 20.90 30,000 619,300 20.643 12.05 11.91 12.05 11.91 12.14 51,658 11.989 1.72%
2011-03-03 0 20.40 20.40 20.70 20.00 20.90 100,000 2,047,150 20.472 11.85 11.85 12.02 11.61 12.14 172,193 11.889 2.00%
2011-03-02 0 20.00 20.00 20.30 19.82 20.30 179,000 3,587,700 20.043 11.61 11.61 11.79 11.51 11.79 308,225 11.640 -2.91%
2011-03-01 0 20.60 20.55 20.65 20.40 20.65 76,000 1,563,000 20.566 11.96 11.93 11.99 11.85 11.99 130,866 11.943 1.73%
2011-02-28 0 20.25 20.10 20.30 20.00 20.45 69,000 1,394,950 20.217 11.76 11.67 11.79 11.61 11.88 118,813 11.741 1.00%
2011-02-25 0 20.05 19.96 20.05 19.90 20.20 64,000 1,282,210 20.035 11.64 11.59 11.64 11.56 11.73 110,203 11.635 0.65%
2011-02-24 0 19.92 19.92 20.00 19.80 20.50 87,000 1,758,250 20.210 11.57 11.57 11.61 11.50 11.91 149,808 11.737 -1.87%
2011-02-23 0 20.30 20.30 20.35 20.20 20.65 41,000 836,700 20.407 11.79 11.79 11.82 11.73 11.99 70,599 11.851 -0.98%
2011-02-22 0 20.50 20.50 20.85 20.10 20.80 169,000 3,440,350 20.357 11.91 11.91 12.11 11.67 12.08 291,006 11.822 -1.91%
2011-02-21 0 20.90 20.90 20.95 20.80 21.15 48,000 1,006,400 20.967 12.14 12.14 12.17 12.08 12.28 82,652 12.176 -0.48%
2011-02-18 0 21.00 21.00 21.10 20.95 21.20 60,000 1,266,100 21.102 12.20 12.20 12.25 12.17 12.31 103,316 12.255 -0.47%
2011-02-17 0 21.10 21.05 21.10 20.90 21.20 74,000 1,560,700 21.091 12.25 12.22 12.25 12.14 12.31 127,423 12.248 -0.47%
2011-02-16 0 21.20 21.15 21.20 21.10 21.30 83,000 1,758,100 21.182 12.31 12.28 12.31 12.25 12.37 142,920 12.301 0.47%
2011-02-15 0 21.10 21.10 21.25 21.05 21.25 16,000 338,900 21.181 12.25 12.25 12.34 12.22 12.34 27,551 12.301 -1.63%
2011-02-14 0 21.45 21.35 21.50 21.25 21.65 78,000 1,672,300 21.440 12.46 12.40 12.49 12.34 12.57 134,310 12.451 2.39%
2011-02-11 0 20.95 20.95 21.30 20.75 21.65 162,000 3,427,800 21.159 12.17 12.17 12.37 12.05 12.57 278,952 12.288 -3.90%
2011-02-10 0 21.80 21.40 21.80 21.20 22.50 122,000 2,667,200 21.862 12.66 12.43 12.66 12.31 13.07 210,075 12.696 -4.18%
2011-02-09 0 22.75 22.50 22.85 22.55 22.90 67,000 1,521,400 22.707 13.21 13.07 13.27 13.10 13.30 115,369 13.187 -1.09%
2011-02-08 0 23.00 22.65 23.00 22.60 23.15 39,000 893,000 22.897 13.36 13.15 13.36 13.12 13.44 67,155 13.298 -1.08%
2011-02-07 0 23.25 23.20 23.25 23.15 23.40 139,000 3,228,850 23.229 13.50 13.47 13.50 13.44 13.59 239,348 13.490 -0.21%
2011-02-02 0 23.30 23.25 23.30 23.05 23.30 54,000 1,250,600 23.159 13.53 13.50 13.53 13.39 13.53 92,984 13.450 0.87%
2011-02-01 0 23.10 22.85 23.10 22.70 23.70 71,000 1,626,350 22.906 13.42 13.27 13.42 13.18 13.76 122,257 13.303 1.76%
2011-01-31 0 22.70 22.70 22.75 22.70 23.15 96,000 2,192,350 22.837 13.18 13.18 13.21 13.18 13.44 165,305 13.262 -2.99%
2011-01-28 0 23.40 23.35 23.40 23.25 23.75 71,000 1,663,300 23.427 13.59 13.56 13.59 13.50 13.79 122,257 13.605 -1.27%
2011-01-27 0 23.70 23.70 23.80 23.70 24.00 52,100 1,238,000 23.762 13.76 13.76 13.82 13.76 13.94 89,712 13.800 0.42%
2011-01-26 0 23.60 23.55 23.75 23.60 24.10 52,000 1,231,900 23.690 13.71 13.68 13.79 13.71 14.00 89,540 13.758 -1.05%
2011-01-25 0 23.85 23.80 23.90 23.80 24.40 244,466 5,885,621 24.075 13.85 13.82 13.88 13.82 14.17 420,952 13.982 1.06%
2011-01-24 0 23.60 23.45 23.60 23.50 23.80 84,213 1,986,856 23.593 13.71 13.62 13.71 13.65 13.82 145,009 13.702 0.00%
2011-01-21 0 23.60 23.50 23.60 23.40 23.80 105,200 2,479,370 23.568 13.71 13.65 13.71 13.59 13.82 181,147 13.687 -0.63%
2011-01-20 0 23.75 23.75 24.00 23.75 24.40 247,246 5,945,029 24.045 13.79 13.79 13.94 13.79 14.17 425,739 13.964 -1.45%
2011-01-19 0 24.10 24.00 24.10 23.85 24.35 365,000 8,842,050 24.225 14.00 13.94 14.00 13.85 14.14 628,503 14.068 0.84%
2011-01-18 0 23.90 23.80 23.90 23.60 24.25 665,033 15,976,882 24.024 13.88 13.82 13.88 13.71 14.08 1,145,138 13.952 1.92%
2011-01-17 0 23.45 23.30 23.60 23.00 23.65 274,730 6,435,996 23.427 13.62 13.53 13.71 13.36 13.73 473,065 13.605 1.74%
2011-01-14 0 23.05 23.05 23.25 22.80 23.40 272,000 6,305,350 23.181 13.39 13.39 13.50 13.24 13.59 468,364 13.463 1.32%
2011-01-13 0 22.75 22.75 23.00 22.75 23.40 102,000 2,346,250 23.002 13.21 13.21 13.36 13.21 13.59 175,636 13.359 -1.30%
2011-01-12 0 23.05 23.00 23.10 22.70 23.50 108,000 2,491,950 23.074 13.39 13.36 13.42 13.18 13.65 185,968 13.400 -1.07%
2011-01-11 0 23.30 23.30 23.40 22.80 23.50 403,000 9,362,200 23.231 13.53 13.53 13.59 13.24 13.65 693,936 13.491 1.97%
2011-01-10 0 22.85 22.55 22.90 22.25 22.95 138,000 3,119,000 22.601 13.27 13.10 13.30 12.92 13.33 237,626 13.126 1.56%
2011-01-07 0 22.50 22.50 22.75 22.45 23.00 114,000 2,578,600 22.619 13.07 13.07 13.21 13.04 13.36 196,300 13.136 -2.17%
2011-01-06 0 23.00 22.70 23.00 22.10 23.25 1,704,000 38,533,200 22.613 13.36 13.18 13.36 12.83 13.50 2,934,162 13.133 -0.22%
2011-01-05 0 23.05 22.90 23.05 21.50 23.10 673,000 15,180,300 22.556 13.39 13.30 13.39 12.49 13.42 1,158,856 13.099 6.96%
2011-01-04 0 21.55 21.45 21.55 21.45 21.55 206,000 4,429,100 21.500 12.52 12.46 12.52 12.46 12.52 354,717 12.486 0.23%
2011-01-03 0 21.50 21.45 21.50 21.35 21.50 158,600 3,401,830 21.449 12.49 12.46 12.49 12.40 12.49 273,097 12.456 0.70%
2010-12-31 0 21.35 21.05 21.30 20.85 21.45 126,000 2,677,100 21.247 12.40 12.22 12.37 12.11 12.46 216,963 12.339 0.00%
2010-12-30 0 21.35 20.80 21.35 20.85 21.55 118,100 2,506,630 21.225 12.40 12.08 12.40 12.11 12.52 203,359 12.326 0.23%
2010-12-29 0 21.30 21.00 21.35 20.95 21.45 65,000 1,380,800 21.243 12.37 12.20 12.40 12.17 12.46 111,925 12.337 1.19%
2010-12-28 0 21.05 20.75 21.30 20.50 21.50 40,000 841,950 21.049 12.22 12.05 12.37 11.91 12.49 68,877 12.224 -0.47%
2010-12-24 0 21.15 20.70 21.15 20.65 21.15 2,000 41,800 20.900 12.28 12.02 12.28 11.99 12.28 3,444 12.138 -0.24%
2010-12-23 0 21.20 20.80 21.20 20.50 21.20 140,169 2,934,448 20.935 12.31 12.08 12.31 11.91 12.31 241,361 12.158 0.00%
2010-12-22 0 21.20 20.90 21.20 20.90 21.35 22,264 471,128 21.161 12.31 12.14 12.31 12.14 12.40 38,337 12.289 0.00%
2010-12-21 0 21.20 20.95 21.20 20.65 21.45 148,400 3,125,010 21.058 12.31 12.17 12.31 11.99 12.46 255,534 12.229 0.95%
2010-12-20 0 21.00 20.95 21.00 20.95 21.50 55,000 1,162,250 21.132 12.20 12.17 12.20 12.17 12.49 94,706 12.272 -2.10%
2010-12-17 0 21.45 21.10 21.50 20.90 21.50 54,066 1,151,273 21.294 12.46 12.25 12.49 12.14 12.49 93,098 12.366 1.90%
2010-12-16 0 21.05 21.00 21.05 21.00 21.65 104,000 2,218,300 21.330 12.22 12.20 12.22 12.20 12.57 179,080 12.387 -2.09%
2010-12-15 0 21.50 21.50 21.60 21.10 21.60 148,001 3,185,072 21.521 12.49 12.49 12.54 12.25 12.54 254,847 12.498 -0.23%
2010-12-14 0 21.55 21.50 21.60 21.00 21.60 250,000 5,356,400 21.426 12.52 12.49 12.54 12.20 12.54 430,482 12.443 2.62%
2010-12-13 0 21.00 21.00 21.15 20.70 21.35 485,100 10,209,045 21.045 12.20 12.20 12.28 12.02 12.40 835,306 12.222 1.20%
2010-12-10 0 20.75 20.70 20.80 20.50 21.15 164,000 3,406,300 20.770 12.05 12.02 12.08 11.91 12.28 282,396 12.062 -0.95%
2010-12-09 0 20.95 20.75 20.95 20.75 21.05 78,000 1,631,100 20.912 12.17 12.05 12.17 12.05 12.22 134,310 12.144 2.20%
2010-12-08 0 20.50 20.40 20.65 20.50 20.70 47,000 967,150 20.578 11.91 11.85 11.99 11.91 12.02 80,931 11.950 -1.44%
2010-12-07 0 20.80 20.65 20.85 20.40 20.80 48,000 985,725 20.536 12.08 11.99 12.11 11.85 12.08 82,652 11.926 -0.24%
2010-12-06 0 20.85 20.70 20.85 20.60 21.20 121,120 2,526,522 20.860 12.11 12.02 12.11 11.96 12.31 208,560 12.114 -1.42%
2010-12-03 0 21.15 21.00 21.15 20.65 21.15 184,000 3,866,000 21.011 12.28 12.20 12.28 11.99 12.28 316,834 12.202 1.44%
2010-12-02 0 20.85 20.80 20.85 20.80 21.20 82,000 1,714,200 20.905 12.11 12.08 12.11 12.08 12.31 141,198 12.140 0.00%
2010-12-01 0 20.85 20.85 21.00 20.85 21.20 26,000 545,750 20.990 12.11 12.11 12.20 12.11 12.31 44,770 12.190 -0.71%
2010-11-30 0 21.00 20.95 21.00 20.65 21.00 64,000 1,339,300 20.927 12.20 12.17 12.20 11.99 12.20 110,203 12.153 0.72%
2010-11-29 0 20.85 20.85 20.90 20.30 20.95 215,000 4,474,650 20.812 12.11 12.11 12.14 11.79 12.17 370,214 12.087 1.96%
2010-11-26 0 20.45 20.40 20.45 20.20 20.50 65,000 1,319,550 20.301 11.88 11.85 11.88 11.73 11.91 111,925 11.790 -1.45%
2010-11-25 0 20.75 20.70 20.80 20.60 20.95 31,000 643,650 20.763 12.05 12.02 12.08 11.96 12.17 53,380 12.058 -1.19%
2010-11-24 0 21.00 20.60 21.00 20.50 21.15 121,000 2,514,450 20.781 12.20 11.96 12.20 11.91 12.28 208,353 12.068 -0.94%
2010-11-23 0 21.20 20.80 21.20 20.80 21.75 206,000 4,400,200 21.360 12.31 12.08 12.31 12.08 12.63 354,717 12.405 -1.62%
2010-11-22 0 21.55 21.55 21.60 21.50 21.85 275,000 5,947,100 21.626 12.52 12.52 12.54 12.49 12.69 473,530 12.559 0.70%
2010-11-19 0 21.40 21.30 21.40 21.25 21.70 90,000 1,927,150 21.413 12.43 12.37 12.43 12.34 12.60 154,973 12.435 0.00%
2010-11-18 0 21.40 21.40 21.55 20.70 21.80 400,400 8,610,740 21.505 12.43 12.43 12.52 12.02 12.66 689,459 12.489 4.39%
2010-11-17 0 20.50 20.35 20.40 20.05 21.00 220,000 4,549,450 20.679 11.91 11.82 11.85 11.64 12.20 378,824 12.009 -0.97%
2010-11-16 0 20.70 20.50 20.70 20.00 21.15 393,100 8,143,240 20.715 12.02 11.91 12.02 11.61 12.28 676,889 12.030 3.50%
2010-11-15 0 20.00 20.00 20.10 19.50 20.00 93,000 1,844,880 19.837 11.61 11.61 11.67 11.32 11.61 160,139 11.520 0.10%
2010-11-12 0 19.98 19.80 19.98 19.76 20.10 128,000 2,540,560 19.848 11.60 11.50 11.60 11.48 11.67 220,407 11.527 0.10%
2010-11-11 0 19.96 19.96 20.20 19.96 20.40 110,000 2,230,920 20.281 11.59 11.59 11.73 11.59 11.85 189,412 11.778 -0.94%
2010-11-10 0 20.15 19.94 20.20 19.52 20.35 168,200 3,365,160 20.007 11.70 11.58 11.73 11.34 11.82 289,628 11.619 1.87%
2010-11-09 0 19.78 19.58 19.88 19.52 19.80 85,000 1,670,420 19.652 11.49 11.37 11.55 11.34 11.50 146,364 11.413 -0.30%
2010-11-08 0 19.84 19.80 19.88 19.70 19.96 146,630 2,910,262 19.848 11.52 11.50 11.55 11.44 11.59 252,486 11.526 0.10%
2010-11-05 0 19.82 19.80 19.82 19.50 19.90 161,000 3,181,920 19.763 11.51 11.50 11.51 11.32 11.56 277,230 11.478 0.61%
2010-11-04 0 19.70 19.68 19.70 19.50 19.90 125,300 2,465,920 19.680 11.44 11.43 11.44 11.32 11.56 215,757 11.429 1.03%
2010-11-03 0 19.50 19.20 19.50 19.30 19.50 198,613 3,849,263 19.381 11.32 11.15 11.32 11.21 11.32 341,997 11.255 0.00%
2010-11-02 0 19.50 19.40 19.52 19.40 19.50 40,237 784,118 19.487 11.32 11.27 11.34 11.27 11.32 69,285 11.317 0.52%
2010-11-01 0 19.40 19.22 19.40 19.10 19.40 51,750 996,460 19.255 11.27 11.16 11.27 11.09 11.27 89,110 11.182 1.04%
2010-10-29 0 19.20 18.84 19.20 18.70 19.20 115,000 2,179,840 18.955 11.15 10.94 11.15 10.86 11.15 198,022 11.008 0.95%
2010-10-28 0 19.02 18.82 19.02 18.82 19.60 126,000 2,426,820 19.260 11.05 10.93 11.05 10.93 11.38 216,963 11.185 -2.96%
2010-10-27 0 19.60 19.36 19.70 19.60 19.80 47,000 926,540 19.714 11.38 11.24 11.44 11.38 11.50 80,931 11.449 -1.01%
2010-10-26 0 19.80 19.54 19.82 19.52 19.96 35,120 688,436 19.602 11.50 11.35 11.51 11.34 11.59 60,474 11.384 -0.60%
2010-10-25 0 19.92 19.90 19.94 19.60 20.00 64,908 1,288,502 19.851 11.57 11.56 11.58 11.38 11.61 111,767 11.528 1.63%
2010-10-22 0 19.60 19.52 19.64 19.52 19.68 99,600 1,951,084 19.589 11.38 11.34 11.41 11.34 11.43 171,504 11.376 -0.41%
2010-10-21 0 19.68 19.40 19.70 19.38 19.80 18,932 369,889 19.538 11.43 11.27 11.44 11.25 11.50 32,600 11.346 -0.51%
2010-10-20 0 19.78 19.30 19.78 19.40 19.90 70,400 1,369,540 19.454 11.49 11.21 11.49 11.27 11.56 121,224 11.298 1.33%
2010-10-19 0 19.52 19.52 19.56 19.50 19.70 93,100 1,819,820 19.547 11.34 11.34 11.36 11.32 11.44 160,311 11.352 0.10%
2010-10-18 0 19.50 19.50 19.66 19.28 19.98 85,400 1,674,772 19.611 11.32 11.32 11.42 11.20 11.60 147,052 11.389 -0.41%
2010-10-15 0 19.58 19.58 19.70 19.58 19.70 85,429 1,674,380 19.600 11.37 11.37 11.44 11.37 11.44 147,102 11.382 -1.41%
2010-10-14 0 19.86 19.72 19.88 19.54 19.90 125,932 2,487,687 19.754 11.53 11.45 11.55 11.35 11.56 216,846 11.472 1.53%
2010-10-13 0 19.56 19.50 19.70 19.46 19.76 80,000 1,563,280 19.541 11.36 11.32 11.44 11.30 11.48 137,754 11.348 0.31%
2010-10-12 0 19.50 19.38 19.60 19.30 19.50 47,400 918,060 19.368 11.32 11.25 11.38 11.21 11.32 81,619 11.248 0.00%
2010-10-11 0 19.50 19.48 19.60 19.40 19.60 85,962 1,675,210 19.488 11.32 11.31 11.38 11.27 11.38 148,020 11.317 0.62%
2010-10-08 0 19.38 19.38 19.40 19.30 19.62 39,420 763,219 19.361 11.25 11.25 11.27 11.21 11.39 67,878 11.244 0.00%
2010-10-07 0 19.38 19.24 19.42 19.20 19.40 140,000 2,701,220 19.294 11.25 11.17 11.28 11.15 11.27 241,070 11.205 -0.21%
2010-10-06 0 19.42 19.62 19.64 19.40 19.96 167,800 3,299,484 19.663 11.28 11.39 11.41 11.27 11.59 288,939 11.419 -2.71%
2010-10-05 0 19.96 19.84 19.98 19.76 19.98 179,000 3,561,300 19.896 11.59 11.52 11.60 11.48 11.60 308,225 11.554 1.63%
2010-10-04 0 19.64 19.62 19.64 19.08 19.80 226,000 4,397,840 19.459 11.41 11.39 11.41 11.08 11.50 389,155 11.301 3.48%
2010-09-30 0 18.98 18.96 19.16 18.78 19.10 196,000 3,717,940 18.969 11.02 11.01 11.13 10.91 11.09 337,498 11.016 0.42%
2010-09-29 0 18.90 18.76 18.90 18.50 18.90 170,000 3,187,940 18.753 10.98 10.89 10.98 10.74 10.98 292,727 10.890 1.61%
2010-09-28 0 18.60 18.60 18.62 18.58 18.62 262,000 4,871,500 18.594 10.80 10.80 10.81 10.79 10.81 451,145 10.798 0.11%
2010-09-27 0 18.58 18.56 18.58 18.30 18.62 305,000 5,657,000 18.548 10.79 10.78 10.79 10.63 10.81 525,187 10.771 1.75%
2010-09-24 0 18.26 18.20 18.26 17.90 18.26 156,000 2,826,140 18.116 10.60 10.57 10.60 10.40 10.60 268,620 10.521 1.67%
2010-09-22 0 17.96 17.94 17.98 17.90 18.02 103,000 1,850,720 17.968 10.43 10.42 10.44 10.40 10.47 177,358 10.435 1.01%
2010-09-21 0 17.78 17.76 17.80 17.62 17.80 138,932 2,466,290 17.752 10.33 10.31 10.34 10.23 10.34 239,231 10.309 0.79%
2010-09-20 0 17.64 17.64 17.66 17.60 17.72 31,000 547,260 17.654 10.24 10.24 10.26 10.22 10.29 53,380 10.252 -0.34%
2010-09-17 0 17.70 17.70 17.76 17.50 17.96 71,000 1,261,400 17.766 10.28 10.28 10.31 10.16 10.43 122,257 10.318 -0.34%
2010-09-16 0 17.76 17.76 17.78 17.56 17.90 382,000 6,762,980 17.704 10.31 10.31 10.33 10.20 10.40 657,776 10.282 1.37%
2010-09-15 0 17.62 17.60 17.62 17.30 17.62 178,000 3,114,840 17.499 10.17 10.16 10.17 9.990 10.17 308,252 10.105 3.04%
2010-09-14 0 17.10 17.10 17.16 17.08 17.20 124,000 2,121,100 17.106 9.874 9.874 9.909 9.863 9.932 214,738 9.8776 -0.58%
2010-09-13 0 17.20 17.20 17.24 17.12 17.28 152,000 2,616,180 17.212 9.932 9.932 9.955 9.886 9.978 263,227 9.9389 1.18%
2010-09-10 0 17.00 16.96 16.98 16.90 17.04 127,000 2,151,640 16.942 9.817 9.794 9.805 9.759 9.840 219,933 9.7832 0.35%
2010-09-09 0 16.94 16.98 17.00 16.82 17.02 67,000 1,134,420 16.932 9.782 9.805 9.817 9.713 9.828 116,028 9.7772 -0.59%
2010-09-08 0 17.04 17.04 17.10 16.74 17.10 35,000 594,080 16.974 9.840 9.840 9.874 9.666 9.874 60,611 9.8015 -0.23%
2010-09-07 0 17.08 17.00 17.08 17.00 17.10 35,000 596,440 17.041 9.863 9.817 9.863 9.817 9.874 60,611 9.8404 -0.12%
2010-09-06 0 17.10 17.02 17.10 16.84 17.10 19,000 321,460 16.919 9.874 9.828 9.874 9.724 9.874 32,903 9.7698 2.64%
2010-09-03 0 16.66 16.66 16.70 16.52 16.66 101,429 1,685,210 16.615 9.620 9.620 9.643 9.539 9.620 175,650 9.5941 0.97%
2010-09-02 0 16.50 16.50 16.54 16.40 16.76 189,190 3,130,996 16.549 9.528 9.528 9.551 9.470 9.678 327,631 9.5565 0.00%
2010-09-01 0 16.50 16.48 16.50 16.38 16.58 152,000 2,507,780 16.499 9.528 9.516 9.528 9.459 9.574 263,227 9.5271 0.73%
2010-08-31 0 16.38 16.32 16.34 16.30 16.40 76,000 1,244,240 16.372 9.459 9.424 9.436 9.412 9.470 131,613 9.4538 -0.12%
2010-08-30 0 16.40 16.38 16.44 16.40 16.60 151,100 2,493,556 16.503 9.470 9.459 9.493 9.470 9.586 261,668 9.5295 -0.61%
2010-08-27 0 16.50 16.46 16.50 16.30 16.56 45,000 742,080 16.491 9.528 9.505 9.528 9.412 9.563 77,929 9.5225 -1.08%
2010-08-26 0 16.68 16.56 16.64 16.56 16.70 39,000 648,180 16.620 9.632 9.563 9.609 9.563 9.643 67,538 9.5972 -0.24%
2010-08-25 0 16.72 16.72 16.74 16.60 16.84 97,000 1,618,400 16.685 9.655 9.655 9.666 9.586 9.724 167,980 9.6345 -0.71%
2010-08-24 0 16.84 16.80 16.94 16.80 16.96 75,000 1,264,520 16.860 9.724 9.701 9.782 9.701 9.794 129,882 9.7359 -0.71%
2010-08-23 0 16.96 16.92 16.98 16.96 17.16 284,000 4,848,920 17.074 9.794 9.770 9.805 9.794 9.909 491,818 9.8592 -0.82%
2010-08-20 0 17.10 17.12 17.16 16.90 17.10 34,000 579,000 17.029 9.874 9.886 9.909 9.759 9.874 58,880 9.8336 0.00%
2010-08-19 0 17.10 17.10 17.14 16.80 17.34 140,000 2,377,560 16.983 9.874 9.874 9.897 9.701 10.01 242,446 9.8066 0.94%
2010-08-18 0 16.94 16.92 16.94 16.90 17.22 99,000 1,687,040 17.041 9.782 9.770 9.782 9.759 9.944 171,444 9.8402 -1.51%
2010-08-17 0 17.20 17.20 17.24 17.10 17.38 133,000 2,291,660 17.231 9.932 9.932 9.955 9.874 10.04 230,323 9.9498 -1.71%
2010-08-16 0 17.50 17.48 17.50 17.20 17.60 158,000 2,745,820 17.379 10.11 10.09 10.11 9.932 10.16 273,617 10.035 -1.46%
2010-08-13 0 17.76 17.76 17.80 17.70 17.90 79,000 1,407,880 17.821 10.26 10.26 10.28 10.22 10.34 136,809 10.291 -0.22%
2010-08-12 0 17.80 17.78 17.80 17.60 18.00 371,000 6,599,240 17.788 10.28 10.27 10.28 10.16 10.39 642,481 10.271 -1.66%
2010-08-11 0 18.10 18.02 18.10 17.90 18.34 352,689 6,421,955 18.209 10.45 10.41 10.45 10.34 10.59 610,771 10.515 0.67%
2010-08-10 0 17.98 17.98 18.00 17.90 18.18 112,000 2,019,380 18.030 10.38 10.38 10.39 10.34 10.50 193,957 10.412 -0.11%
2010-08-09 0 18.00 18.00 18.08 17.92 18.20 230,000 4,133,900 17.973 10.39 10.39 10.44 10.35 10.51 398,304 10.379 0.00%
2010-08-06 0 18.00 18.00 18.02 17.62 18.02 303,600 5,419,220 17.850 10.39 10.39 10.41 10.17 10.41 525,761 10.307 1.12%
2010-08-05 0 17.80 17.74 17.80 17.80 18.22 206,000 3,688,720 17.906 10.28 10.24 10.28 10.28 10.52 356,741 10.340 -1.11%
2010-08-04 0 18.00 17.94 18.02 17.80 18.10 486,000 8,720,780 17.944 10.39 10.36 10.41 10.28 10.45 841,633 10.362 -0.22%
2010-08-03 0 18.04 18.02 18.04 17.70 18.50 566,615 10,193,449 17.990 10.42 10.41 10.42 10.22 10.68 981,238 10.388 -0.99%
2010-08-02 0 18.22 18.22 18.24 17.86 18.34 1,343,104 24,338,677 18.121 10.52 10.52 10.53 10.31 10.59 2,325,926 10.464 4.00%
2010-07-30 0 17.52 17.60 17.68 15.84 17.60 3,880,398 63,724,064 16.422 10.12 10.16 10.21 9.147 10.16 6,719,897 9.4829 15.11%
2010-07-29 0 15.22 15.20 15.30 14.82 15.32 1,051,000 15,944,160 15.170 8.789 8.777 8.835 8.558 8.847 1,820,074 8.7602 4.10%
2010-07-28 0 14.62 14.60 14.66 14.60 14.92 979,000 14,383,920 14.692 8.442 8.431 8.465 8.431 8.616 1,695,388 8.4841 0.83%
2010-07-27 0 14.50 14.52 14.56 14.42 14.70 212,000 3,083,120 14.543 8.373 8.385 8.408 8.327 8.489 367,132 8.3979 -0.28%
2010-07-26 0 14.54 14.52 14.58 14.54 14.62 254,000 3,703,800 14.582 8.396 8.385 8.419 8.396 8.442 439,866 8.4203 -0.55%
2010-07-23 0 14.62 14.60 14.64 14.58 14.78 346,000 5,068,580 14.649 8.442 8.431 8.454 8.419 8.535 599,187 8.4591 -0.54%
2010-07-22 0 14.70 14.70 14.76 14.70 14.70 4,000 58,800 14.700 8.489 8.489 8.523 8.489 8.489 6,927 8.4885 0.00%
2010-07-21 0 14.70 14.58 14.70 14.62 14.88 87,000 1,275,100 14.656 8.489 8.419 8.489 8.442 8.592 150,663 8.4633 0.00%
2010-07-20 0 14.70 14.64 14.70 14.62 14.80 31,000 455,480 14.693 8.489 8.454 8.489 8.442 8.546 53,684 8.4844 0.55%
2010-07-19 0 14.62 14.52 14.62 14.56 14.76 23,000 336,300 14.622 8.442 8.385 8.442 8.408 8.523 39,830 8.4433 0.41%
2010-07-16 0 14.56 14.56 14.68 14.56 14.66 17,000 247,980 14.587 8.408 8.408 8.477 8.408 8.465 29,440 8.4233 -0.68%
2010-07-15 0 14.66 14.50 14.66 14.50 14.76 27,000 394,120 14.597 8.465 8.373 8.465 8.373 8.523 46,757 8.4290 0.14%
2010-07-14 0 14.64 14.54 14.64 14.54 14.68 115,000 1,678,780 14.598 8.454 8.396 8.454 8.396 8.477 199,152 8.4297 0.27%
2010-07-13 0 14.60 14.56 14.70 14.54 14.70 59,000 864,840 14.658 8.431 8.408 8.489 8.396 8.489 102,174 8.4644 0.55%
2010-07-12 0 14.52 14.52 14.60 14.52 14.62 34,000 495,500 14.574 8.385 8.385 8.431 8.385 8.442 58,880 8.4155 -0.95%
2010-07-09 0 14.66 14.54 14.68 14.50 14.68 22,000 321,260 14.603 8.465 8.396 8.477 8.373 8.477 38,099 8.4323 0.27%
2010-07-08 0 14.62 14.60 14.68 14.62 14.68 10,000 146,260 14.626 8.442 8.431 8.477 8.442 8.477 17,318 8.4458 0.55%
2010-07-07 0 14.54 14.54 14.68 14.54 14.70 37,000 543,220 14.682 8.396 8.396 8.477 8.396 8.489 64,075 8.4779 -1.09%
2010-07-06 0 14.70 14.58 14.70 14.68 14.70 4,000 58,780 14.695 8.489 8.419 8.489 8.477 8.489 6,927 8.4856 0.96%
2010-07-05 0 14.56 14.56 14.66 14.52 14.60 9,000 131,280 14.587 8.408 8.408 8.465 8.385 8.431 15,586 8.4231 -0.95%
2010-07-02 0 14.70 14.54 14.70 14.56 14.88 45,308 663,814 14.651 8.489 8.396 8.489 8.408 8.592 78,462 8.4603 -1.21%
2010-06-30 0 14.88 14.72 14.88 14.52 14.88 18,000 266,200 14.789 8.592 8.500 8.592 8.385 8.592 31,172 8.5398 0.54%
2010-06-29 0 14.80 14.70 14.90 14.70 14.80 32,000 472,420 14.763 8.546 8.489 8.604 8.489 8.546 55,416 8.5250 -0.67%
2010-06-28 0 14.90 14.78 14.90 14.80 14.90 19,000 281,300 14.805 8.604 8.535 8.604 8.546 8.604 32,903 8.5493 0.00%
2010-06-25 0 14.90 14.80 14.90 14.90 14.90 39,000 580,780 14.892 8.604 8.546 8.604 8.604 8.604 67,538 8.5993 0.00%
2010-06-24 0 14.90 14.76 14.90 14.82 14.90 55,000 819,340 14.897 8.604 8.523 8.604 8.558 8.604 95,246 8.6023 0.00%
2010-06-23 0 14.90 14.78 14.90 14.74 15.00 119,000 1,773,020 14.899 8.604 8.535 8.604 8.512 8.662 206,079 8.6036 0.00%
2010-06-22 0 14.90 14.86 14.90 14.84 14.90 160,000 2,383,260 14.895 8.604 8.581 8.604 8.569 8.604 277,081 8.6013 0.00%
2010-06-21 0 14.90 14.88 14.90 14.72 15.00 96,000 1,429,500 14.891 8.604 8.592 8.604 8.500 8.662 166,248 8.5986 0.00%
2010-06-18 0 14.90 14.88 14.90 14.88 14.90 509,000 7,583,760 14.899 8.604 8.592 8.604 8.592 8.604 881,463 8.6036 0.00%
2010-06-17 0 14.90 14.82 14.90 14.84 14.90 925,231 13,785,466 14.899 8.604 8.558 8.604 8.569 8.604 1,602,273 8.6037 -0.27%
2010-06-15 0 14.94 14.88 14.90 14.90 14.94 98,000 1,460,240 14.900 8.627 8.592 8.604 8.604 8.627 169,712 8.6042 0.27%
2010-06-14 0 14.90 14.86 14.90 14.72 14.92 120,000 1,788,260 14.902 8.604 8.581 8.604 8.500 8.616 207,811 8.6052 0.13%
2010-06-11 0 14.88 14.80 14.88 14.76 14.88 33,000 488,500 14.803 8.592 8.546 8.592 8.523 8.592 57,148 8.5480 1.22%
2010-06-10 0 14.70 14.66 14.80 14.50 14.84 536,000 7,941,680 14.817 8.489 8.465 8.546 8.373 8.569 928,220 8.5558 -0.68%
2010-06-09 0 14.80 14.68 14.84 14.64 14.84 293,000 4,336,820 14.801 8.546 8.477 8.569 8.454 8.569 507,404 8.5471 -0.27%
2010-06-08 0 14.84 14.80 14.84 14.82 14.96 444,000 6,590,100 14.843 8.569 8.546 8.569 8.558 8.639 768,899 8.5708 0.00%
2010-06-07 0 14.84 14.70 14.88 14.60 14.84 17,000 248,500 14.618 8.569 8.489 8.592 8.431 8.569 29,440 8.4409 -1.07%
2010-06-04 0 15.00 14.90 15.00 14.78 15.00 116,000 1,736,160 14.967 8.662 8.604 8.662 8.535 8.662 200,884 8.6426 1.35%
2010-06-03 0 14.80 14.72 14.82 14.68 14.82 35,000 516,460 14.756 8.546 8.500 8.558 8.477 8.558 60,611 8.5208 2.07%
2010-06-02 0 14.50 14.34 14.50 14.34 14.60 43,000 623,720 14.505 8.373 8.281 8.373 8.281 8.431 74,465 8.3760 0.69%
2010-06-01 0 14.40 14.32 14.40 14.40 14.50 8,000 115,540 14.443 8.315 8.269 8.315 8.315 8.373 13,854 8.3398 -0.41%
2010-05-31 0 14.46 14.28 14.48 14.12 14.60 49,000 698,920 14.264 8.350 8.246 8.361 8.154 8.431 84,856 8.2365 0.42%
2010-05-28 0 14.40 14.42 14.60 14.40 14.60 142,000 2,056,860 14.485 8.315 8.327 8.431 8.315 8.431 245,909 8.3643 -0.41%
2010-05-27 0 14.46 14.38 14.48 13.90 14.48 152,000 2,142,180 14.093 8.350 8.304 8.361 8.027 8.361 263,227 8.1382 3.29%
2010-05-26 0 14.00 13.96 14.06 13.92 14.08 166,000 2,323,980 14.000 8.084 8.061 8.119 8.038 8.130 287,471 8.0842 -1.41%
2010-05-25 0 14.20 14.04 14.20 14.00 14.46 99,000 1,401,840 14.160 8.200 8.107 8.200 8.084 8.350 171,444 8.1767 -1.25%
2010-05-24 0 14.38 14.38 14.50 14.34 14.60 270,000 3,889,440 14.405 8.304 8.304 8.373 8.281 8.431 467,574 8.3183 -1.91%
2010-05-20 0 14.66 14.50 14.66 14.50 14.78 286,000 4,192,500 14.659 8.465 8.373 8.465 8.373 8.535 495,282 8.4649 0.00%
2010-05-19 0 14.66 14.66 14.68 14.62 14.80 27,120 397,712 14.665 8.465 8.465 8.477 8.442 8.546 46,965 8.4682 -1.61%
2010-05-18 0 14.90 14.86 14.90 14.80 15.00 123,000 1,831,560 14.891 8.604 8.581 8.604 8.546 8.662 213,006 8.5986 0.13%
2010-05-17 0 14.88 14.84 14.94 14.84 15.06 58,000 863,160 14.882 8.592 8.569 8.627 8.569 8.696 100,442 8.5936 -1.72%
2010-05-14 0 15.14 15.06 15.14 14.88 15.14 105,000 1,577,940 15.028 8.743 8.696 8.743 8.592 8.743 181,834 8.6779 1.61%
2010-05-13 0 14.90 14.98 15.00 14.82 15.00 131,000 1,954,160 14.917 8.604 8.650 8.662 8.558 8.662 226,860 8.6140 -0.27%
2010-05-12 0 14.94 14.92 14.94 14.88 15.00 27,867 415,931 14.926 8.627 8.616 8.627 8.592 8.662 48,259 8.6188 0.40%
2010-05-11 0 14.88 14.90 14.96 14.86 14.96 63,000 937,260 14.877 8.592 8.604 8.639 8.581 8.639 109,101 8.5908 -0.53%
2010-05-10 0 14.96 14.90 14.96 14.84 15.04 106,000 1,580,220 14.908 8.639 8.604 8.639 8.569 8.685 183,566 8.6085 0.67%
2010-05-07 0 14.86 14.80 14.84 14.80 15.18 200,879 2,998,738 14.928 8.581 8.546 8.569 8.546 8.766 347,873 8.6202 -1.20%
2010-05-06 0 15.04 14.96 15.08 14.86 15.10 397,221 5,931,784 14.933 8.685 8.639 8.708 8.581 8.719 687,889 8.6232 -0.13%
2010-05-05 0 15.06 14.88 15.06 14.70 15.10 214,024 3,172,280 14.822 8.696 8.592 8.696 8.489 8.719 370,637 8.5590 -0.66%
2010-05-04 0 15.16 15.14 15.16 15.10 15.24 74,000 1,121,040 15.149 8.754 8.743 8.754 8.719 8.800 128,150 8.7479 0.26%
2010-05-03 0 15.12 15.12 15.16 15.08 15.24 125,000 1,896,120 15.169 8.731 8.731 8.754 8.708 8.800 216,469 8.7593 -0.40%
2010-04-30 0 15.18 15.10 15.20 15.06 15.24 112,000 1,697,320 15.155 8.766 8.719 8.777 8.696 8.800 193,957 8.7510 -0.13%
2010-04-29 0 15.20 15.12 15.20 15.12 15.30 210,000 3,194,900 15.214 8.777 8.731 8.777 8.731 8.835 363,668 8.7852 0.26%
2010-04-28 0 15.16 15.10 15.16 15.04 15.20 36,000 544,160 15.116 8.754 8.719 8.754 8.685 8.777 62,343 8.7285 -0.39%
2010-04-27 0 15.22 15.14 15.22 15.00 15.30 225,000 3,410,980 15.160 8.789 8.743 8.789 8.662 8.835 389,645 8.7541 1.47%
2010-04-26 0 15.00 14.94 15.00 14.92 15.06 47,229 707,888 14.988 8.662 8.627 8.662 8.616 8.696 81,789 8.6550 -0.53%
2010-04-23 0 15.08 15.00 15.08 14.92 15.10 349,000 5,262,680 15.079 8.708 8.662 8.708 8.616 8.719 604,382 8.7075 -0.13%
2010-04-22 0 15.10 14.98 15.10 14.90 15.12 24,000 360,940 15.039 8.719 8.650 8.719 8.604 8.731 41,562 8.6844 -0.13%
2010-04-21 0 15.12 15.10 15.12 15.00 15.16 58,000 874,540 15.078 8.731 8.719 8.731 8.662 8.754 100,442 8.7069 0.00%
2010-04-20 0 15.12 15.10 15.20 15.00 15.22 129,000 1,951,420 15.127 8.731 8.719 8.777 8.662 8.789 223,396 8.7352 1.07%
2010-04-19 0 14.96 14.82 14.98 14.76 15.12 198,858 2,962,924 14.900 8.639 8.558 8.650 8.523 8.731 344,373 8.6038 -0.13%
2010-04-16 0 15.18 15.12 15.18 15.06 15.20 165,858 2,507,490 15.118 8.650 8.616 8.650 8.582 8.662 291,060 8.6150 -0.26%
2010-04-15 0 15.22 15.24 15.26 15.22 15.40 251,000 3,859,380 15.376 8.673 8.684 8.696 8.673 8.776 440,474 8.7619 -0.52%
2010-04-14 0 15.30 15.28 15.36 15.12 15.36 432,000 6,606,700 15.293 8.719 8.707 8.753 8.616 8.753 758,106 8.7147 1.19%
2010-04-13 0 15.12 15.10 15.14 15.12 15.46 285,000 4,340,960 15.231 8.616 8.605 8.627 8.616 8.810 500,139 8.6795 -1.31%
2010-04-12 0 15.32 15.30 15.32 15.12 15.46 263,000 4,023,760 15.299 8.730 8.719 8.730 8.616 8.810 461,532 8.7183 2.27%
2010-04-09 0 14.98 14.90 14.98 14.72 15.14 455,000 6,820,720 14.991 8.536 8.491 8.536 8.388 8.627 798,468 8.5423 2.04%
2010-04-08 0 14.68 14.68 14.76 14.52 14.84 142,000 2,094,080 14.747 8.365 8.365 8.411 8.274 8.456 249,192 8.4035 -0.81%
2010-04-07 0 14.80 14.78 14.82 14.44 14.82 187,000 2,747,380 14.692 8.434 8.422 8.445 8.229 8.445 328,162 8.3720 2.78%
2010-04-01 0 14.40 14.40 14.42 14.36 14.42 113,000 1,625,800 14.388 8.206 8.206 8.217 8.183 8.217 198,301 8.1987 0.00%
2010-03-31 0 14.40 14.40 14.42 14.34 14.44 109,000 1,569,580 14.400 8.206 8.206 8.217 8.172 8.229 191,281 8.2056 0.00%
2010-03-30 0 14.40 14.34 14.40 14.32 14.44 87,000 1,252,340 14.395 8.206 8.172 8.206 8.160 8.229 152,674 8.2027 0.28%
2010-03-29 0 14.36 14.36 14.42 14.24 14.52 183,100 2,633,328 14.382 8.183 8.183 8.217 8.115 8.274 321,318 8.1954 0.14%
2010-03-26 0 14.34 14.30 14.40 14.30 14.42 228,000 3,268,038 14.334 8.172 8.149 8.206 8.149 8.217 400,112 8.1678 0.28%
2010-03-25 0 14.30 14.28 14.30 14.22 14.40 95,565 1,367,253 14.307 8.149 8.137 8.149 8.103 8.206 167,705 8.1527 -0.28%
2010-03-24 0 14.34 14.22 14.32 14.20 14.40 128,222 1,832,710 14.293 8.172 8.103 8.160 8.092 8.206 225,014 8.1449 0.56%
2010-03-23 0 14.26 14.24 14.26 14.20 14.30 183,161 2,609,900 14.249 8.126 8.115 8.126 8.092 8.149 321,425 8.1198 0.71%
2010-03-22 0 14.16 14.10 14.22 14.00 14.20 304,000 4,282,660 14.088 8.069 8.035 8.103 7.978 8.092 533,482 8.0277 1.00%
2010-03-19 0 14.02 14.06 14.22 14.00 14.36 1,269,669 17,987,913 14.167 7.989 8.012 8.103 7.978 8.183 2,228,111 8.0732 -0.99%
2010-03-18 0 14.16 14.12 14.32 14.12 14.48 743,000 10,590,460 14.254 8.069 8.046 8.160 8.046 8.251 1,303,872 8.1223 -1.67%
2010-03-17 0 14.40 14.40 14.46 14.34 14.46 378,000 5,441,160 14.395 8.206 8.206 8.240 8.172 8.240 663,343 8.2026 0.56%
2010-03-16 0 14.32 14.32 14.40 14.24 14.50 274,000 3,937,480 14.370 8.160 8.160 8.206 8.115 8.263 480,836 8.1888 -1.10%
2010-03-15 0 14.48 14.44 14.50 14.26 14.64 223,000 3,221,280 14.445 8.251 8.229 8.263 8.126 8.342 391,337 8.2315 0.28%
2010-03-12 0 14.44 14.40 14.44 14.30 14.44 148,000 2,125,480 14.361 8.229 8.206 8.229 8.149 8.229 259,722 8.1837 0.84%
2010-03-11 0 14.32 14.28 14.30 14.28 14.42 301,000 4,318,380 14.347 8.160 8.137 8.149 8.137 8.217 528,218 8.1754 0.28%
2010-03-10 0 14.28 14.26 14.28 14.26 14.34 454,000 6,483,820 14.282 8.137 8.126 8.137 8.126 8.172 796,713 8.1382 0.14%
2010-03-09 0 14.26 14.20 14.26 14.12 14.34 228,000 3,251,646 14.262 8.126 8.092 8.126 8.046 8.172 400,112 8.1268 -0.56%
2010-03-08 0 14.34 14.26 14.34 14.08 14.36 532,000 7,562,048 14.214 8.172 8.126 8.172 8.023 8.183 933,594 8.0999 1.56%
2010-03-05 0 14.12 14.12 14.16 13.96 14.14 341,000 4,796,700 14.067 8.046 8.046 8.069 7.955 8.058 598,413 8.0157 1.44%
2010-03-04 0 13.92 13.92 13.94 13.78 14.10 570,000 7,935,260 13.922 7.932 7.932 7.944 7.852 8.035 1,000,279 7.9330 0.72%
2010-03-03 0 13.82 13.80 13.82 13.80 14.06 464,000 6,427,020 13.851 7.875 7.864 7.875 7.864 8.012 814,262 7.8931 -0.72%
2010-03-02 0 13.92 13.90 13.92 13.90 14.30 242,000 3,381,200 13.972 7.932 7.921 7.932 7.921 8.149 424,680 7.9618 -2.66%
2010-03-01 0 14.30 14.26 14.30 14.22 14.34 88,000 1,258,700 14.303 8.149 8.126 8.149 8.103 8.172 154,429 8.1507 1.42%
2010-02-26 0 14.10 14.10 14.20 14.10 14.26 112,592 1,593,262 14.151 8.035 8.035 8.092 8.035 8.126 197,585 8.0637 -1.40%
2010-02-25 0 14.30 14.14 14.30 14.12 14.60 152,000 2,165,960 14.250 8.149 8.058 8.149 8.046 8.320 266,741 8.1201 -1.24%
2010-02-24 0 14.48 14.38 14.48 14.34 14.50 44,000 637,820 14.496 8.251 8.194 8.251 8.172 8.263 77,215 8.2604 -0.14%
2010-02-23 0 14.50 14.32 14.50 14.32 14.88 47,000 684,000 14.553 8.263 8.160 8.263 8.160 8.479 82,479 8.2930 -0.14%
2010-02-22 0 14.52 14.50 14.60 14.52 14.88 11,000 161,120 14.647 8.274 8.263 8.320 8.274 8.479 19,304 8.3466 -0.14%
2010-02-19 0 14.54 14.34 14.58 14.26 14.58 28,000 403,900 14.425 8.285 8.172 8.308 8.126 8.308 49,137 8.2200 0.28%
2010-02-18 0 14.50 14.42 14.50 14.26 14.68 30,000 436,240 14.541 8.263 8.217 8.263 8.126 8.365 52,646 8.2862 0.28%
2010-02-17 0 14.46 14.42 14.60 14.30 14.52 13,000 187,280 14.406 8.240 8.217 8.320 8.149 8.274 22,813 8.2092 -2.69%
2010-02-12 0 14.86 14.32 15.00 14.20 14.92 20,000 289,980 14.499 8.468 8.160 8.548 8.092 8.502 35,098 8.2621 5.69%
2010-02-11 0 14.06 14.06 14.34 13.98 14.38 21,000 295,840 14.088 8.012 8.012 8.172 7.966 8.194 36,852 8.0277 0.72%
2010-02-10 0 13.96 13.96 14.20 13.90 14.06 15,000 209,460 13.964 7.955 7.955 8.092 7.921 8.012 26,323 7.9573 -1.69%
2010-02-09 0 14.20 13.96 14.20 13.94 14.38 29,000 411,420 14.187 8.092 7.955 8.092 7.944 8.194 50,891 8.0843 1.43%
2010-02-08 0 14.00 13.96 14.40 - - 100 1,380 13.800 7.978 7.955 8.206 - - 175 7.8638 0.00%
2010-02-05 0 14.00 13.90 14.00 13.96 14.36 25,000 352,760 14.110 7.978 7.921 7.978 7.955 8.183 43,872 8.0407 -2.78%
2010-02-04 0 14.40 14.38 14.54 14.40 14.68 26,000 377,440 14.517 8.206 8.194 8.285 8.206 8.365 45,627 8.2723 0.00%
2010-02-03 0 14.40 14.40 14.50 14.12 14.40 27,000 386,300 14.307 8.206 8.206 8.263 8.046 8.206 47,382 8.1529 0.00%
2010-02-02 0 14.40 14.40 14.50 14.16 14.70 115,000 1,658,560 14.422 8.206 8.206 8.263 8.069 8.377 201,811 8.2184 2.27%
2010-02-01 0 14.08 13.94 14.10 13.90 14.22 45,000 630,420 14.009 8.023 7.944 8.035 7.921 8.103 78,969 7.9831 0.57%
2010-01-29 0 14.00 13.92 14.00 13.92 14.20 73,000 1,024,120 14.029 7.978 7.932 7.978 7.932 8.092 128,106 7.9943 -0.71%
2010-01-28 0 14.10 14.06 14.10 14.02 14.24 55,000 777,250 14.132 8.035 8.012 8.035 7.989 8.115 96,518 8.0529 -0.84%
2010-01-27 0 14.22 14.20 14.38 14.22 14.44 21,000 300,390 14.304 8.103 8.092 8.194 8.103 8.229 36,852 8.1512 -0.14%
2010-01-26 0 14.24 14.22 14.28 14.24 14.50 8,000 114,780 14.348 8.115 8.103 8.137 8.115 8.263 14,039 8.1758 -1.79%
2010-01-25 0 14.50 14.32 14.68 14.24 14.50 30,000 428,300 14.277 8.263 8.160 8.365 8.115 8.263 52,646 8.1354 -0.68%
2010-01-22 0 14.60 14.50 14.66 14.50 14.84 79,000 1,159,600 14.678 8.320 8.263 8.354 8.263 8.456 138,635 8.3644 -1.75%
2010-01-21 0 14.86 14.86 14.96 14.84 15.00 24,000 357,940 14.914 8.468 8.468 8.525 8.456 8.548 42,117 8.4987 -1.20%
2010-01-20 0 15.04 14.88 15.04 14.92 15.10 68,000 1,020,180 15.003 8.570 8.479 8.570 8.502 8.605 119,332 8.5491 0.80%
2010-01-19 0 14.92 14.88 14.92 14.88 14.92 21,660 322,761 14.901 8.502 8.479 8.502 8.479 8.502 38,011 8.4913 0.00%
2010-01-18 0 14.92 14.92 14.98 14.90 14.98 24,000 358,460 14.936 8.502 8.502 8.536 8.491 8.536 42,117 8.5111 -0.40%
2010-01-15 0 14.98 14.90 15.10 14.98 15.10 57,000 854,440 14.990 8.536 8.491 8.605 8.536 8.605 100,028 8.5420 -0.13%
2010-01-14 0 15.00 14.98 15.00 14.98 15.20 126,000 1,891,840 15.015 8.548 8.536 8.548 8.536 8.662 221,114 8.5559 0.00%
2010-01-13 0 15.00 14.98 15.00 14.88 15.26 213,000 3,198,840 15.018 8.548 8.536 8.548 8.479 8.696 373,788 8.5579 -0.66%
2010-01-12 0 15.10 15.00 15.12 14.96 15.10 122,000 1,833,800 15.031 8.605 8.548 8.616 8.525 8.605 214,095 8.5654 1.34%
2010-01-11 0 14.90 14.90 14.96 14.90 15.04 17,000 254,580 14.975 8.491 8.491 8.525 8.491 8.570 29,833 8.5335 -0.67%
2010-01-08 0 15.00 14.90 15.00 14.90 15.02 59,000 881,408 14.939 8.548 8.491 8.548 8.491 8.559 103,538 8.5129 0.40%
2010-01-07 0 14.94 14.94 14.96 14.92 15.08 46,000 687,340 14.942 8.513 8.513 8.525 8.502 8.593 80,724 8.5147 -0.27%
2010-01-06 0 14.98 14.98 15.00 14.92 15.14 122,000 1,832,320 15.019 8.536 8.536 8.548 8.502 8.627 214,095 8.5585 0.00%
2010-01-05 0 14.98 14.98 15.00 14.86 15.04 86,000 1,286,380 14.958 8.536 8.536 8.548 8.468 8.570 150,919 8.5236 0.67%
2010-01-04 0 14.88 14.88 15.00 14.86 15.10 54,000 806,460 14.934 8.479 8.479 8.548 8.468 8.605 94,763 8.5103 -1.59%
2009-12-31 0 15.12 14.92 15.18 14.90 15.20 33,000 496,080 15.033 8.616 8.502 8.650 8.491 8.662 57,911 8.5663 1.34%
2009-12-30 0 14.92 14.90 14.92 14.90 14.92 32,000 477,120 14.910 8.502 8.491 8.502 8.491 8.502 56,156 8.4963 0.00%
2009-12-29 0 14.92 14.92 14.96 14.92 14.96 8,000 119,640 14.955 8.502 8.502 8.525 8.502 8.525 14,039 8.5220 -0.40%
2009-12-28 0 14.98 14.96 15.00 14.94 15.00 24,000 358,880 14.953 8.536 8.525 8.548 8.513 8.548 42,117 8.5210 -0.13%
2009-12-24 0 15.00 14.92 15.00 14.88 15.00 19,000 283,640 14.928 8.548 8.502 8.548 8.479 8.548 33,343 8.5068 -0.40%
2009-12-23 0 15.06 15.00 15.06 14.88 15.20 65,132 974,966 14.969 8.582 8.548 8.582 8.479 8.662 114,299 8.5300 0.40%
2009-12-22 0 15.00 14.92 15.02 14.90 15.02 47,966 717,147 14.951 8.548 8.502 8.559 8.491 8.559 84,174 8.5198 0.81%
2009-12-21 0 14.88 14.82 14.88 14.82 15.00 27,000 401,600 14.874 8.479 8.445 8.479 8.445 8.548 47,382 8.4759 -0.67%
2009-12-18 0 14.98 14.80 15.00 14.80 15.00 62,000 922,520 14.879 8.536 8.434 8.548 8.434 8.548 108,802 8.4789 0.13%
2009-12-17 0 14.96 14.84 14.96 14.84 15.18 124,000 1,851,860 14.934 8.525 8.456 8.525 8.456 8.650 217,605 8.5102 0.00%
2009-12-16 0 14.96 14.88 14.96 14.90 15.18 131,000 1,961,400 14.973 8.525 8.479 8.525 8.491 8.650 229,889 8.5320 -0.80%
2009-12-15 0 15.08 15.00 15.10 14.96 15.20 104,000 1,568,920 15.086 8.593 8.548 8.605 8.525 8.662 182,507 8.5965 -0.40%
2009-12-14 0 15.14 14.94 15.18 14.80 15.18 109,000 1,626,020 14.918 8.627 8.513 8.650 8.434 8.650 191,281 8.5007 1.07%
2009-12-11 0 14.98 14.92 15.00 14.92 15.16 58,100 870,284 14.979 8.536 8.502 8.548 8.502 8.639 101,958 8.5357 -0.13%
2009-12-10 0 15.00 14.94 15.00 14.84 15.20 150,000 2,247,140 14.981 8.548 8.513 8.548 8.456 8.662 263,231 8.5368 0.13%
2009-12-09 0 14.98 14.92 14.98 14.90 15.20 42,000 628,020 14.953 8.536 8.502 8.536 8.491 8.662 73,705 8.5208 -1.32%
2009-12-08 0 15.18 14.98 15.18 14.94 15.20 23,000 347,140 15.093 8.650 8.536 8.650 8.513 8.662 40,362 8.6006 -0.52%
2009-12-07 0 15.26 15.08 15.26 14.80 15.50 226,000 3,433,320 15.192 8.696 8.593 8.696 8.434 8.833 396,602 8.6568 2.14%
2009-12-04 0 14.94 14.88 14.94 14.80 15.10 224,000 3,345,600 14.936 8.513 8.479 8.513 8.434 8.605 393,092 8.5110 0.27%
2009-12-03 0 14.90 14.88 14.96 14.90 15.00 298,000 4,443,100 14.910 8.491 8.479 8.525 8.491 8.548 522,953 8.4962 0.00%
2009-12-02 0 14.90 14.88 14.92 14.90 14.92 119,000 1,773,700 14.905 8.491 8.479 8.502 8.491 8.502 208,830 8.4935 -0.13%
2009-12-01 0 14.92 14.88 14.92 14.84 14.94 52,000 773,440 14.874 8.502 8.479 8.502 8.456 8.513 91,254 8.4757 0.13%
2009-11-30 0 14.90 14.84 14.90 14.70 14.90 117,000 1,731,280 14.797 8.491 8.456 8.491 8.377 8.491 205,320 8.4321 1.36%
2009-11-27 0 14.70 14.50 14.70 13.92 14.96 113,000 1,650,940 14.610 8.377 8.263 8.377 7.932 8.525 198,301 8.3254 -2.65%
2009-11-26 0 15.10 14.98 15.10 14.96 15.12 145,000 2,174,940 15.000 8.605 8.536 8.605 8.525 8.616 254,457 8.5474 0.80%
2009-11-25 0 14.98 14.98 15.10 14.88 15.10 44,100 661,312 14.996 8.536 8.536 8.605 8.479 8.605 77,390 8.5452 -0.79%
2009-11-24 0 15.10 15.00 15.10 14.90 15.26 135,000 2,020,500 14.967 8.605 8.548 8.605 8.491 8.696 236,908 8.5286 1.21%
2009-11-23 0 14.92 14.92 14.94 14.80 15.00 58,000 865,620 14.924 8.502 8.502 8.513 8.434 8.548 101,783 8.5046 0.54%
2009-11-20 0 14.84 14.84 15.00 14.70 15.10 140,400 2,088,180 14.873 8.456 8.456 8.548 8.377 8.605 246,385 8.4753 -1.72%
2009-11-19 0 15.10 15.10 15.12 14.62 15.20 297,000 4,454,960 15.000 8.605 8.605 8.616 8.331 8.662 521,198 8.5475 0.53%
2009-11-18 0 15.02 14.88 15.20 14.80 15.60 232,000 3,546,220 15.285 8.559 8.479 8.662 8.434 8.890 407,131 8.7103 -3.10%
2009-11-17 0 15.50 15.50 15.52 15.36 15.70 263,000 4,072,540 15.485 8.833 8.833 8.844 8.753 8.947 461,532 8.8240 -1.27%
2009-11-16 0 15.70 15.68 15.70 15.50 15.72 289,000 4,527,280 15.665 8.947 8.935 8.947 8.833 8.958 507,159 8.9267 0.90%
2009-11-13 0 15.56 15.50 15.56 15.32 15.70 355,000 5,529,140 15.575 8.867 8.833 8.867 8.730 8.947 622,981 8.8753 -0.26%
2009-11-12 0 15.60 15.64 15.68 15.40 15.90 1,392,100 21,819,472 15.674 8.890 8.912 8.935 8.776 9.060 2,442,962 8.9316 2.23%
2009-11-11 0 15.26 15.24 15.26 15.20 15.30 1,083,000 16,524,740 15.258 8.696 8.684 8.696 8.662 8.719 1,900,530 8.6948 1.06%
2009-11-10 0 15.10 15.06 15.20 15.04 15.26 102,000 1,544,320 15.140 8.605 8.582 8.662 8.570 8.696 178,997 8.6276 -1.05%
2009-11-09 0 15.26 15.16 15.26 15.16 15.26 65,000 991,120 15.248 8.696 8.639 8.696 8.639 8.696 114,067 8.6889 0.00%
2009-11-06 0 15.26 15.14 15.24 14.84 15.26 175,000 2,654,800 15.170 8.696 8.627 8.684 8.456 8.696 307,103 8.6447 2.55%
2009-11-05 0 14.88 14.80 14.90 14.80 14.90 44,000 653,620 14.855 8.479 8.434 8.491 8.434 8.491 77,215 8.4650 0.00%
2009-11-04 0 14.88 14.86 14.88 14.88 15.00 29,111 435,945 14.975 8.479 8.468 8.479 8.479 8.548 51,086 8.5335 0.27%
2009-11-03 0 14.84 14.84 14.86 14.84 14.90 38,000 565,060 14.870 8.456 8.456 8.468 8.456 8.491 66,685 8.4735 -0.40%
2009-11-02 0 14.90 14.90 15.00 14.84 15.10 50,000 746,220 14.924 8.491 8.491 8.548 8.456 8.605 87,744 8.5045 -1.59%
2009-10-30 0 15.14 15.14 15.24 15.08 15.26 62,000 942,720 15.205 8.627 8.627 8.684 8.593 8.696 108,802 8.6645 0.80%
2009-10-29 0 15.02 15.06 15.14 14.82 15.26 35,000 525,220 15.006 8.559 8.582 8.627 8.445 8.696 61,421 8.5512 -1.70%
2009-10-28 0 15.28 15.14 15.28 15.20 15.28 114,000 1,736,380 15.231 8.707 8.627 8.707 8.662 8.707 200,056 8.6795 0.92%
2009-10-27 0 15.14 15.14 15.20 15.14 15.20 46,000 698,360 15.182 8.627 8.627 8.662 8.627 8.662 80,724 8.6512 -0.79%
2009-10-23 0 15.26 15.26 15.28 14.88 15.34 163,000 2,485,460 15.248 8.696 8.696 8.707 8.479 8.741 286,045 8.6891 2.42%
2009-10-22 0 14.90 14.90 14.96 14.84 15.16 104,000 1,552,480 14.928 8.491 8.491 8.525 8.456 8.639 182,507 8.5064 -1.84%
2009-10-21 0 15.18 15.08 15.18 14.96 15.18 29,000 438,240 15.112 8.650 8.593 8.650 8.525 8.650 50,891 8.6113 -0.39%
2009-10-20 0 15.24 15.10 15.24 14.94 15.36 54,000 819,760 15.181 8.684 8.605 8.684 8.513 8.753 94,763 8.6506 1.60%
2009-10-19 0 15.00 15.00 15.02 14.86 15.20 67,926 1,015,620 14.952 8.548 8.548 8.559 8.468 8.662 119,202 8.5202 0.94%
2009-10-16 0 14.86 14.86 15.00 14.86 15.00 29,000 432,920 14.928 8.468 8.468 8.548 8.468 8.548 50,891 8.5067 -1.98%
2009-10-15 0 15.16 15.10 15.16 15.10 15.30 77,000 1,166,740 15.152 8.639 8.605 8.639 8.605 8.719 135,125 8.6345 0.13%
2009-10-14 0 15.14 15.14 15.20 15.10 15.30 37,000 561,500 15.176 8.627 8.627 8.662 8.605 8.719 64,930 8.6477 -0.92%
2009-10-13 0 15.28 15.16 15.28 15.12 15.30 83,000 1,266,120 15.254 8.707 8.639 8.707 8.616 8.719 145,655 8.6926 0.53%
2009-10-12 0 15.20 15.18 15.32 15.20 15.38 77,000 1,173,380 15.239 8.662 8.650 8.730 8.662 8.764 135,125 8.6836 0.00%
2009-10-09 0 15.20 15.18 15.20 14.74 15.34 153,858 2,332,324 15.159 8.662 8.650 8.662 8.399 8.741 270,002 8.6382 3.12%
2009-10-08 0 14.74 14.70 14.78 14.54 14.74 26,000 380,740 14.644 8.399 8.377 8.422 8.285 8.399 45,627 8.3447 1.38%
2009-10-07 0 14.54 14.56 14.74 14.54 14.72 50,000 731,500 14.630 8.285 8.297 8.399 8.285 8.388 87,744 8.3368 -0.27%
2009-10-06 0 14.58 14.46 14.72 14.58 14.80 5,000 73,180 14.636 8.308 8.240 8.388 8.308 8.434 8,774 8.3402 0.28%
2009-10-05 0 14.54 14.54 14.78 14.54 14.58 9,000 131,180 14.576 8.285 8.285 8.422 8.285 8.308 15,794 8.3057 0.28%
2009-10-02 0 14.50 14.38 14.50 14.36 14.50 178,000 2,577,400 14.480 8.263 8.194 8.263 8.183 8.263 312,368 8.2512 -3.07%
2009-09-30 0 14.96 14.64 15.00 14.60 15.00 15,000 223,100 14.873 8.525 8.342 8.548 8.320 8.548 26,323 8.4754 1.63%
2009-09-29 0 14.72 14.70 14.72 14.50 14.72 27,000 393,080 14.559 8.388 8.377 8.388 8.263 8.388 47,382 8.2960 1.80%
2009-09-28 0 14.46 14.44 14.58 14.42 14.60 32,000 463,320 14.479 8.240 8.229 8.308 8.217 8.320 56,156 8.2506 -2.30%
2009-09-25 0 14.80 14.78 14.80 14.54 14.80 80,000 1,180,560 14.757 8.434 8.422 8.434 8.285 8.434 140,390 8.4091 2.07%
2009-09-24 0 14.50 14.42 14.74 14.38 15.00 79,000 1,155,600 14.628 8.263 8.217 8.399 8.194 8.548 138,635 8.3355 -3.85%
2009-09-23 0 15.08 15.08 15.14 15.08 15.42 57,000 865,440 15.183 8.593 8.593 8.627 8.593 8.787 100,028 8.6520 -1.95%
2009-09-22 0 15.38 15.32 15.38 15.30 15.42 20,429 313,458 15.344 8.764 8.730 8.764 8.719 8.787 35,850 8.7435 0.52%
2009-09-21 0 15.30 15.20 15.30 15.10 15.60 83,763 1,310,063 15.640 8.719 8.662 8.719 8.605 8.890 146,994 8.9124 -3.16%
2009-09-18 0 15.88 15.80 15.88 15.00 16.16 183,200 2,889,644 15.773 9.003 8.958 9.003 8.505 9.162 323,121 8.9429 -0.13%
2009-09-17 0 15.90 15.90 16.00 15.82 16.20 246,000 3,935,040 15.996 9.015 9.015 9.072 8.969 9.185 433,885 9.0693 2.71%
2009-09-16 0 15.48 15.48 15.52 15.40 15.74 273,000 4,219,560 15.456 8.777 8.777 8.799 8.731 8.924 481,507 8.7632 -1.28%
2009-09-15 0 15.68 15.44 15.68 15.50 15.80 98,000 1,529,440 15.607 8.890 8.754 8.890 8.788 8.958 172,849 8.8484 0.90%
2009-09-14 0 15.54 15.54 15.70 15.46 15.80 81,000 1,273,160 15.718 8.811 8.811 8.901 8.765 8.958 142,865 8.9117 -2.26%
2009-09-11 0 15.90 15.90 15.96 14.60 16.30 623,360 9,665,294 15.505 9.015 9.015 9.049 8.278 9.242 1,099,458 8.7910 8.76%
2009-09-10 0 14.62 14.60 14.78 14.14 14.96 699,000 10,199,900 14.592 8.289 8.278 8.380 8.017 8.482 1,232,869 8.2733 4.73%
2009-09-09 0 13.96 13.96 13.98 13.94 14.02 45,000 628,720 13.972 7.915 7.915 7.926 7.904 7.949 79,369 7.9215 -0.14%
2009-09-08 0 13.98 13.92 13.98 13.84 13.98 32,000 444,620 13.894 7.926 7.892 7.926 7.847 7.926 56,440 7.8777 0.43%
2009-09-07 0 13.92 13.92 14.00 13.72 14.22 90,600 1,272,800 14.049 7.892 7.892 7.938 7.779 8.062 159,797 7.9651 0.14%
2009-09-04 0 13.90 13.80 13.90 13.76 13.98 84,500 1,171,030 13.858 7.881 7.824 7.881 7.802 7.926 149,038 7.8573 1.46%
2009-09-03 0 13.70 13.50 13.70 13.50 13.70 47,000 643,400 13.689 7.767 7.654 7.767 7.654 7.767 82,897 7.7615 0.74%
2009-09-02 0 13.60 13.48 13.60 13.40 13.62 29,000 391,600 13.503 7.711 7.643 7.711 7.597 7.722 51,149 7.6561 -1.02%
2009-09-01 0 13.74 13.64 13.74 13.48 13.76 12,014 164,002 13.651 7.790 7.733 7.790 7.643 7.802 21,190 7.7397 1.93%
2009-08-31 0 13.48 13.44 13.74 13.34 13.80 52,858 713,843 13.505 7.643 7.620 7.790 7.563 7.824 93,229 7.6569 -2.03%
2009-08-28 0 13.76 13.52 13.80 13.76 13.78 5,000 68,820 13.764 7.802 7.665 7.824 7.802 7.813 8,819 7.8038 0.00%
2009-08-27 0 13.76 13.68 13.76 13.62 13.88 22,000 302,200 13.736 7.802 7.756 7.802 7.722 7.870 38,803 7.7881 -0.29%
2009-08-26 0 13.80 13.80 13.90 13.80 13.98 27,000 375,260 13.899 7.824 7.824 7.881 7.824 7.926 47,622 7.8800 -1.29%
2009-08-25 0 13.98 13.70 13.98 14.00 14.00 9,000 126,000 14.000 7.926 7.767 7.926 7.938 7.938 15,874 7.9376 -0.85%
2009-08-24 0 14.10 13.80 14.10 14.08 14.10 21,000 296,060 14.098 7.994 7.824 7.994 7.983 7.994 37,039 7.9932 1.44%
2009-08-21 0 13.90 13.90 14.00 13.90 14.10 58,000 811,400 13.990 7.881 7.881 7.938 7.881 7.994 102,298 7.9317 -1.42%
2009-08-20 0 14.10 13.92 14.10 14.00 14.10 11,000 154,700 14.064 7.994 7.892 7.994 7.938 7.994 19,401 7.9737 1.29%
2009-08-19 0 13.92 13.60 13.92 13.60 14.00 31,000 432,840 13.963 7.892 7.711 7.892 7.711 7.938 54,677 7.9164 1.61%
2009-08-18 0 13.70 13.62 13.80 13.52 13.70 33,000 448,080 13.578 7.767 7.722 7.824 7.665 7.767 58,204 7.6984 -0.72%
2009-08-17 0 13.80 13.80 14.10 13.76 14.08 26,000 359,720 13.835 7.824 7.824 7.994 7.802 7.983 45,858 7.8443 -2.54%
2009-08-14 0 14.16 14.16 14.18 14.16 14.42 87,000 1,237,020 14.219 8.028 8.028 8.040 8.028 8.176 153,447 8.0615 -1.80%
2009-08-13 0 14.42 14.28 14.42 14.24 14.48 32,000 459,800 14.369 8.176 8.096 8.176 8.074 8.210 56,440 8.1467 1.41%
2009-08-12 0 14.22 14.02 14.20 14.02 14.30 50,000 710,140 14.203 8.062 7.949 8.051 7.949 8.108 88,188 8.0526 -0.56%
2009-08-11 0 14.30 14.20 14.36 14.30 14.30 7,477 106,873 14.294 8.108 8.051 8.142 8.108 8.108 13,188 8.1040 -1.11%
2009-08-10 0 14.46 14.30 14.46 14.36 14.48 85,603 1,233,219 14.406 8.198 8.108 8.198 8.142 8.210 150,983 8.1679 0.70%
2009-08-07 0 14.36 14.20 14.34 14.18 14.48 113,000 1,618,640 14.324 8.142 8.051 8.130 8.040 8.210 199,305 8.1214 0.42%
2009-08-06 0 14.30 14.30 14.40 14.20 14.40 208,132 2,975,394 14.296 8.108 8.108 8.164 8.051 8.164 367,095 8.1052 0.70%
2009-08-05 0 14.20 14.00 14.22 13.98 14.40 75,000 1,069,560 14.261 8.051 7.938 8.062 7.926 8.164 132,282 8.0854 -0.56%
2009-08-04 0 14.28 13.80 14.32 14.00 14.50 156,600 2,252,664 14.385 8.096 7.824 8.119 7.938 8.221 276,205 8.1558 -0.56%
2009-08-03 0 14.36 14.36 14.50 14.00 14.70 115,000 1,650,620 14.353 8.142 8.142 8.221 7.938 8.334 202,832 8.1378 3.46%
2009-07-31 0 13.88 13.78 14.02 13.62 14.02 152,000 2,109,800 13.880 7.870 7.813 7.949 7.722 7.949 268,092 7.8697 0.87%
2009-07-30 0 13.76 13.60 13.76 13.48 13.76 53,000 719,580 13.577 7.802 7.711 7.802 7.643 7.802 93,479 7.6977 1.33%
2009-07-29 0 13.58 13.32 13.60 13.20 13.62 63,000 845,360 13.418 7.699 7.552 7.711 7.484 7.722 111,117 7.6078 -0.15%
2009-07-28 0 13.60 13.60 13.64 13.58 13.64 14,000 190,420 13.601 7.711 7.711 7.733 7.699 7.733 24,693 7.7116 -0.15%
2009-07-27 0 13.62 13.48 13.62 13.42 13.64 89,000 1,200,200 13.485 7.722 7.643 7.722 7.609 7.733 156,975 7.6458 0.44%
2009-07-24 0 13.56 13.48 13.60 13.46 13.66 124,000 1,677,720 13.530 7.688 7.643 7.711 7.631 7.745 218,706 7.6711 0.44%
2009-07-23 0 13.50 13.46 13.50 13.42 13.50 95,000 1,280,420 13.478 7.654 7.631 7.654 7.609 7.654 167,557 7.6417 0.00%
2009-07-22 0 13.50 13.48 13.52 13.46 13.60 61,000 823,420 13.499 7.654 7.643 7.665 7.631 7.711 107,589 7.6534 0.15%
2009-07-21 0 13.48 13.40 13.48 13.30 13.50 47,000 629,720 13.398 7.643 7.597 7.643 7.541 7.654 82,897 7.5964 1.35%
2009-07-20 0 13.30 13.30 13.32 13.28 13.36 107,000 1,423,800 13.307 7.541 7.541 7.552 7.529 7.575 188,722 7.5444 0.45%
2009-07-17 0 13.24 13.22 13.24 13.22 13.28 26,000 344,600 13.254 7.507 7.495 7.507 7.495 7.529 45,858 7.5145 -0.30%
2009-07-16 0 13.28 13.24 13.28 13.30 13.42 41,000 547,800 13.361 7.529 7.507 7.529 7.541 7.609 72,314 7.5753 0.45%
2009-07-15 0 13.22 13.20 13.24 13.18 13.36 95,000 1,259,180 13.255 7.495 7.484 7.507 7.473 7.575 167,557 7.5149 0.61%
2009-07-14 0 13.14 13.14 13.20 12.98 13.30 125,000 1,645,960 13.168 7.450 7.450 7.484 7.359 7.541 220,470 7.4657 0.77%
2009-07-13 0 13.04 13.02 13.06 12.90 13.12 146,000 1,904,680 13.046 7.393 7.382 7.405 7.314 7.439 257,509 7.3966 -1.51%
2009-07-10 0 13.24 13.24 13.28 13.24 13.28 22,000 291,840 13.265 7.507 7.507 7.529 7.507 7.529 38,803 7.5211 -0.45%
2009-07-09 0 13.30 13.24 13.58 13.20 13.30 32,000 424,800 13.275 7.541 7.507 7.699 7.484 7.541 56,440 7.5265 0.45%
2009-07-08 0 13.24 13.20 13.30 13.02 13.24 126,000 1,657,780 13.157 7.507 7.484 7.541 7.382 7.507 222,234 7.4596 -1.19%
2009-07-07 0 13.40 13.34 13.44 13.30 13.44 58,000 774,280 13.350 7.597 7.563 7.620 7.541 7.620 102,298 7.5689 -0.45%
2009-07-06 0 13.46 13.32 13.46 13.46 13.46 36,000 484,560 13.460 7.631 7.552 7.631 7.631 7.631 63,495 7.6314 0.30%
2009-07-03 0 13.42 13.38 13.42 13.30 13.50 34,000 456,160 13.416 7.609 7.586 7.609 7.541 7.654 59,968 7.6067 0.00%
2009-07-02 0 13.42 13.36 13.48 13.28 13.80 45,000 609,260 13.539 7.609 7.575 7.643 7.529 7.824 79,369 7.6763 1.21%
2009-06-30 0 13.26 13.12 13.60 13.10 13.82 108,000 1,454,040 13.463 7.518 7.439 7.711 7.427 7.836 190,486 7.6333 -4.05%
2009-06-29 0 13.82 13.86 13.88 13.62 13.88 63,000 869,300 13.798 7.836 7.858 7.870 7.722 7.870 111,117 7.8233 -2.40%
2009-06-26 0 14.16 14.04 14.16 13.40 14.20 212,396 2,918,865 13.743 8.028 7.960 8.028 7.597 8.051 374,616 7.7916 6.47%
2009-06-25 0 13.30 13.24 13.30 13.24 13.30 77,000 1,017,041 13.208 7.541 7.507 7.541 7.507 7.541 135,810 7.4887 0.76%
2009-06-24 0 13.20 13.20 13.26 13.10 13.26 82,044 1,081,767 13.185 7.484 7.484 7.518 7.427 7.518 144,706 7.4756 -0.45%
2009-06-23 0 13.26 13.24 13.26 13.00 13.40 130,000 1,714,260 13.187 7.518 7.507 7.518 7.371 7.597 229,289 7.4764 1.84%
2009-06-22 0 13.02 13.02 13.22 13.00 13.00 1,000 13,000 13.000 7.382 7.382 7.495 7.371 7.371 1,764 7.3706 0.77%
2009-06-19 0 12.92 12.92 13.22 12.92 13.30 359,110 4,723,183 13.152 7.325 7.325 7.495 7.325 7.541 633,384 7.4571 -4.30%
2009-06-18 0 13.50 13.24 13.50 13.36 13.66 161,000 2,172,900 13.496 7.654 7.507 7.654 7.575 7.745 283,965 7.6520 -1.17%
2009-06-17 0 13.66 13.64 13.68 13.00 13.68 471,200 6,321,000 13.415 7.745 7.733 7.756 7.371 7.756 831,084 7.6057 5.08%
2009-06-16 0 13.00 13.00 13.16 12.98 13.20 76,243 991,870 13.009 7.371 7.371 7.461 7.359 7.484 134,474 7.3759 -0.76%
2009-06-15 0 13.10 13.08 13.10 13.16 13.38 122,000 1,612,940 13.221 7.427 7.416 7.427 7.461 7.586 215,179 7.4958 -1.80%
2009-06-12 0 13.34 13.24 13.38 13.24 13.40 214,926 2,864,078 13.326 7.563 7.507 7.586 7.507 7.597 379,078 7.5554 0.76%
2009-06-11 0 13.24 13.12 13.30 12.86 13.28 187,056 2,452,997 13.114 7.507 7.439 7.541 7.291 7.529 329,922 7.4351 1.85%
2009-06-10 0 13.00 12.90 13.02 12.82 13.04 186,000 2,409,000 12.952 7.371 7.314 7.382 7.269 7.393 328,060 7.3432 1.09%
2009-06-09 0 12.86 12.80 12.90 12.82 12.98 8,000 103,160 12.895 7.291 7.257 7.314 7.269 7.359 14,110 7.3111 -2.28%
2009-06-08 0 13.16 13.06 13.16 13.00 13.20 22,600 295,160 13.060 7.461 7.405 7.461 7.371 7.484 39,861 7.4047 -0.30%
2009-06-05 0 13.20 13.00 13.20 12.86 13.22 173,000 2,273,020 13.139 7.484 7.371 7.484 7.291 7.495 305,131 7.4493 0.46%
2009-06-04 0 13.14 13.10 13.18 13.12 13.40 96,000 1,262,600 13.152 7.450 7.427 7.473 7.439 7.597 169,321 7.4568 -0.76%
2009-06-03 0 13.24 13.20 13.32 13.00 13.50 261,000 3,438,240 13.173 7.507 7.484 7.552 7.371 7.654 460,342 7.4689 1.85%
2009-06-02 0 13.00 12.86 13.00 12.82 13.26 105,200 1,374,248 13.063 7.371 7.291 7.371 7.269 7.518 185,548 7.4064 -1.81%
2009-06-01 0 13.24 13.24 13.30 12.92 13.60 431,000 5,728,040 13.290 7.507 7.507 7.541 7.325 7.711 760,181 7.5351 2.64%
2009-05-29 0 12.90 12.90 13.00 12.90 13.36 249,000 3,260,600 13.095 7.314 7.314 7.371 7.314 7.575 439,176 7.4244 0.47%
2009-05-27 0 12.84 12.80 12.84 12.70 13.04 181,000 2,318,920 12.812 7.280 7.257 7.280 7.201 7.393 319,241 7.2639 1.42%
2009-05-26 0 12.66 12.56 12.66 12.48 12.66 155,800 1,961,532 12.590 7.178 7.121 7.178 7.076 7.178 274,794 7.1382 2.10%
2009-05-25 0 12.40 12.40 12.58 12.40 12.56 87,200 1,090,040 12.500 7.030 7.030 7.132 7.030 7.121 153,800 7.0874 0.00%
2009-05-22 0 12.40 12.30 12.50 12.16 12.70 64,000 793,580 12.400 7.030 6.974 7.087 6.894 7.201 112,881 7.0303 -2.97%
2009-05-21 0 12.78 12.50 12.78 12.50 12.84 60,000 761,380 12.690 7.246 7.087 7.246 7.087 7.280 105,826 7.1947 -0.62%
2009-05-20 0 12.86 12.78 12.86 12.74 12.86 201,000 2,569,780 12.785 7.291 7.246 7.291 7.223 7.291 354,516 7.2487 1.26%
2009-05-19 0 12.70 12.56 12.70 12.40 12.80 193,000 2,443,400 12.660 7.201 7.121 7.201 7.030 7.257 340,406 7.1779 3.93%
2009-05-18 0 12.22 12.20 12.30 11.90 12.26 91,000 1,106,160 12.156 6.928 6.917 6.974 6.747 6.951 160,502 6.8919 0.16%
2009-05-15 0 12.20 12.08 12.20 12.00 12.30 99,000 1,199,820 12.119 6.917 6.849 6.917 6.804 6.974 174,612 6.8713 4.10%
2009-05-14 0 11.72 11.70 11.94 11.70 11.80 86,000 1,009,640 11.740 6.645 6.634 6.770 6.634 6.690 151,683 6.6562 -2.50%
2009-05-13 0 12.02 12.02 12.10 11.94 12.36 71,000 858,960 12.098 6.815 6.815 6.860 6.770 7.008 125,227 6.8592 -2.91%
2009-05-12 0 12.38 12.20 12.38 11.60 12.40 170,400 2,061,460 12.098 7.019 6.917 7.019 6.577 7.030 300,545 6.8591 3.17%
2009-05-11 0 12.00 12.00 12.30 12.00 12.80 313,000 3,944,540 12.602 6.804 6.804 6.974 6.804 7.257 552,057 7.1452 -0.83%
2009-05-08 0 12.10 12.00 12.20 11.20 12.20 176,200 2,100,540 11.921 6.860 6.804 6.917 6.350 6.917 310,775 6.7590 6.89%
2009-05-07 0 11.32 11.32 11.38 11.00 11.40 115,000 1,278,400 11.117 6.418 6.418 6.452 6.237 6.463 202,832 6.3027 2.91%
2009-05-06 0 11.00 10.94 11.00 10.88 11.00 131,000 1,436,400 10.965 6.237 6.203 6.237 6.169 6.237 231,053 6.2168 3.77%
2009-05-05 0 10.60 10.58 11.04 10.30 11.00 152,000 1,616,080 10.632 6.010 5.999 6.259 5.840 6.237 268,092 6.0281 3.92%
2009-05-04 0 10.20 10.20 10.28 9.650 10.30 139,000 1,407,120 10.123 5.783 5.783 5.828 5.471 5.840 245,163 5.7395 6.03%
2009-04-30 0 9.620 9.620 9.700 9.610 9.650 71,000 684,550 9.6415 5.454 5.454 5.500 5.449 5.471 125,227 5.4665 0.21%
2009-04-29 0 9.600 9.520 9.600 9.560 9.650 48,000 459,730 9.5777 5.443 5.398 5.443 5.420 5.471 84,661 5.4303 0.42%
2009-04-28 0 9.560 9.550 9.600 9.550 9.650 68,000 652,050 9.5890 5.420 5.415 5.443 5.415 5.471 119,936 5.4367 -1.34%
2009-04-27 0 9.690 9.680 9.730 9.680 9.980 73,000 714,530 9.7881 5.494 5.488 5.517 5.488 5.658 128,755 5.5496 -4.44%
2009-04-24 0 10.14 10.00 10.14 9.900 10.20 47,000 470,520 10.011 5.749 5.670 5.749 5.613 5.783 82,897 5.6760 1.71%
2009-04-23 0 9.970 9.970 10.00 9.900 10.00 81,000 808,210 9.9779 5.653 5.653 5.670 5.613 5.670 142,865 5.6572 0.20%
2009-04-22 0 9.950 9.930 10.00 9.900 10.30 38,000 378,590 9.9629 5.641 5.630 5.670 5.613 5.840 67,023 5.6487 -3.02%
2009-04-21 0 10.26 9.950 10.26 9.850 10.28 102,000 1,031,360 10.111 5.817 5.641 5.817 5.585 5.828 179,904 5.7328 2.19%
2009-04-20 0 10.04 10.04 10.20 9.950 10.10 72,000 721,380 10.019 5.692 5.692 5.783 5.641 5.726 126,991 5.6806 0.90%
2009-04-17 0 10.00 9.800 10.18 10.00 10.38 45,103 455,806 10.106 5.641 5.529 5.743 5.641 5.856 79,951 5.7011 0.20%
2009-04-16 0 9.980 9.980 10.10 9.980 10.20 97,000 975,240 10.054 5.630 5.630 5.698 5.630 5.754 171,945 5.6718 -0.20%
2009-04-15 0 10.00 9.950 10.00 9.730 10.30 68,000 672,900 9.8956 5.641 5.613 5.641 5.489 5.811 120,538 5.5825 1.21%
2009-04-14 0 9.880 9.700 9.880 9.450 9.880 53,000 508,380 9.5921 5.574 5.472 5.574 5.331 5.574 93,949 5.4112 6.01%
2009-04-09 0 9.320 9.400 9.420 9.150 9.300 48,000 443,740 9.2446 5.258 5.303 5.314 5.162 5.246 85,086 5.2152 1.97%
2009-04-08 0 9.140 9.140 9.240 9.120 9.260 91,000 834,010 9.1649 5.156 5.156 5.213 5.145 5.224 161,309 5.1703 -3.28%
2009-04-07 0 9.450 9.450 9.540 9.350 9.500 43,000 407,000 9.4651 5.331 5.331 5.382 5.275 5.359 76,223 5.3396 -1.05%
2009-04-06 0 9.550 9.500 9.550 9.100 9.550 169,000 1,601,600 9.4769 5.387 5.359 5.387 5.134 5.387 299,573 5.3463 2.69%
2009-04-03 0 9.300 9.210 9.380 9.020 9.300 162,000 1,482,030 9.1483 5.246 5.196 5.292 5.089 5.246 287,165 5.1609 1.31%
2009-04-02 0 9.180 9.100 9.180 8.930 9.180 206,000 1,862,660 9.0420 5.179 5.134 5.179 5.038 5.179 365,161 5.1009 4.32%
2009-04-01 0 8.800 8.800 8.930 8.780 9.050 29,000 257,580 8.8821 4.964 4.964 5.038 4.953 5.105 51,406 5.0107 1.15%
2009-03-31 0 8.700 8.600 8.950 8.700 9.000 39,000 345,340 8.8549 4.908 4.852 5.049 4.908 5.077 69,132 4.9953 -2.25%
2009-03-30 0 8.900 8.800 8.900 8.700 8.950 32,033 282,093 8.8063 5.021 4.964 5.021 4.908 5.049 56,782 4.9680 0.68%
2009-03-27 0 8.840 8.830 8.850 8.790 8.890 612,000 5,466,130 8.9316 4.987 4.981 4.993 4.959 5.015 1,084,846 5.0386 2.20%
2009-03-26 0 8.650 8.650 8.700 8.520 8.640 24,000 206,700 8.6125 4.880 4.880 4.908 4.806 4.874 42,543 4.8586 0.93%
2009-03-25 0 8.570 8.510 8.640 8.520 8.650 53,500 460,040 8.5989 4.835 4.801 4.874 4.806 4.880 94,835 4.8509 -0.58%
2009-03-24 0 8.620 8.610 8.640 8.410 8.650 127,000 1,085,760 8.5493 4.863 4.857 4.874 4.744 4.880 225,123 4.8230 2.01%
2009-03-23 0 8.450 8.450 8.500 8.260 8.500 38,000 321,290 8.4550 4.767 4.767 4.795 4.660 4.795 67,360 4.7698 1.81%
2009-03-20 0 8.300 8.180 8.500 8.300 8.400 102,000 852,460 8.3575 4.682 4.615 4.795 4.682 4.739 180,808 4.7147 -1.54%
2009-03-19 0 8.430 8.430 8.500 8.430 8.600 49,000 418,580 8.5424 4.756 4.756 4.795 4.756 4.852 86,859 4.8191 0.36%
2009-03-18 0 8.400 8.370 8.480 8.370 8.650 179,000 1,526,260 8.5266 4.739 4.722 4.784 4.722 4.880 317,300 4.8102 -0.71%
2009-03-17 0 8.460 8.430 8.480 8.380 8.500 150,000 1,268,630 8.4575 4.773 4.756 4.784 4.727 4.795 265,894 4.7712 0.71%
2009-03-16 0 8.400 8.400 8.450 8.270 8.450 185,000 1,554,790 8.4043 4.739 4.739 4.767 4.665 4.767 327,935 4.7411 1.94%
2009-03-13 0 8.240 8.220 8.240 8.180 8.240 75,000 617,040 8.2272 4.648 4.637 4.648 4.615 4.648 132,947 4.6413 1.23%
2009-03-12 0 8.140 8.140 8.180 8.100 8.250 30,000 245,400 8.1800 4.592 4.592 4.615 4.569 4.654 53,179 4.6146 0.00%
2009-03-11 0 8.140 8.140 8.170 8.100 8.180 82,000 667,750 8.1433 4.592 4.592 4.609 4.569 4.615 145,355 4.5939 1.75%
2009-03-10 0 8.000 8.010 8.040 7.870 8.180 158,612 1,273,035 8.0261 4.513 4.519 4.536 4.440 4.615 281,159 4.5278 -0.87%
2009-03-09 0 8.070 8.080 8.130 8.020 8.250 3,064,000 24,817,740 8.0998 4.553 4.558 4.586 4.524 4.654 5,431,320 4.5694 -0.37%
2009-03-06 0 8.100 8.100 8.140 8.000 8.200 33,000 266,950 8.0894 4.569 4.569 4.592 4.513 4.626 58,497 4.5635 0.75%
2009-03-05 0 8.040 8.000 8.040 8.000 8.110 140,000 1,127,550 8.0539 4.536 4.513 4.536 4.513 4.575 248,167 4.5435 -1.35%
2009-03-04 0 8.150 8.150 8.180 7.830 8.150 107,000 857,700 8.0159 4.598 4.598 4.615 4.417 4.598 189,671 4.5220 0.25%
2009-03-03 0 8.130 8.130 8.180 8.110 8.190 74,651 607,718 8.1408 4.586 4.586 4.615 4.575 4.620 132,328 4.5925 -0.25%
2009-03-02 0 8.150 8.110 8.150 8.050 8.180 65,000 528,100 8.1246 4.598 4.575 4.598 4.541 4.615 115,221 4.5834 0.37%
2009-02-27 0 8.120 8.120 8.170 7.860 8.170 29,000 231,480 7.9821 4.581 4.581 4.609 4.434 4.609 51,406 4.5030 3.31%
2009-02-26 0 7.860 7.860 7.980 7.810 8.000 116,000 914,880 7.8869 4.434 4.434 4.502 4.406 4.513 205,624 4.4493 -2.24%
2009-02-25 0 8.040 8.040 8.100 8.000 8.190 120,000 975,080 8.1257 4.536 4.536 4.569 4.513 4.620 212,715 4.5840 0.63%
2009-02-24 0 7.990 7.950 7.990 7.900 8.150 185,000 1,482,920 8.0158 4.507 4.485 4.507 4.457 4.598 327,935 4.5220 -3.39%
2009-02-23 0 8.270 8.270 8.370 8.230 8.360 68,000 563,440 8.2859 4.665 4.665 4.722 4.643 4.716 120,538 4.6744 -1.78%
2009-02-20 0 8.420 8.400 8.440 8.300 8.590 54,000 457,640 8.4748 4.750 4.739 4.761 4.682 4.846 95,722 4.7809 -2.21%
2009-02-19 0 8.610 8.610 8.620 8.440 8.670 141,000 1,205,220 8.5477 4.857 4.857 4.863 4.761 4.891 249,940 4.8220 -1.94%
2009-02-18 0 8.780 8.720 8.780 8.700 8.780 132,000 1,150,200 8.7136 4.953 4.919 4.953 4.908 4.953 233,986 4.9157 0.11%
2009-02-17 0 8.770 8.740 8.800 8.730 8.850 63,000 553,370 8.7837 4.947 4.931 4.964 4.925 4.993 111,675 4.9552 -0.34%
2009-02-16 0 8.800 8.790 8.800 8.800 8.960 29,000 256,730 8.8528 4.964 4.959 4.964 4.964 5.055 51,406 4.9942 -1.12%
2009-02-13 0 8.900 8.850 8.900 8.800 8.990 116,000 1,033,770 8.9118 5.021 4.993 5.021 4.964 5.072 205,624 5.0275 1.02%
2009-02-12 0 8.810 8.810 8.900 8.800 8.900 30,000 265,270 8.8423 4.970 4.970 5.021 4.964 5.021 53,179 4.9883 -0.23%
2009-02-11 0 8.830 8.830 8.900 8.800 8.900 46,000 406,610 8.8393 4.981 4.981 5.021 4.964 5.021 81,541 4.9866 -0.45%
2009-02-10 0 8.870 8.910 8.990 8.860 8.910 19,000 168,970 8.8932 5.004 5.026 5.072 4.998 5.026 33,680 5.0169 0.23%
2009-02-09 0 8.850 8.850 8.960 8.820 8.850 22,000 194,530 8.8423 4.993 4.993 5.055 4.976 4.993 38,998 4.9882 0.00%
2009-02-06 0 8.850 8.830 8.890 8.850 9.000 85,000 758,560 8.9242 4.993 4.981 5.015 4.993 5.077 150,673 5.0345 -0.78%
2009-02-05 0 8.920 8.920 9.060 8.900 9.000 50,000 448,110 8.9622 5.032 5.032 5.111 5.021 5.077 88,631 5.0559 -0.34%
2009-02-04 0 8.950 8.930 9.000 8.930 9.000 65,000 583,990 8.9845 5.049 5.038 5.077 5.038 5.077 115,221 5.0685 0.56%
2009-02-03 0 8.900 8.880 8.970 8.770 8.960 21,000 186,130 8.8633 5.021 5.010 5.060 4.947 5.055 37,225 5.0001 0.23%
2009-02-02 0 8.880 8.880 9.080 8.880 9.060 59,000 526,000 8.9153 5.010 5.010 5.122 5.010 5.111 104,585 5.0294 -1.99%
2009-01-30 0 9.060 9.060 9.100 9.060 9.100 37,000 335,720 9.0735 5.111 5.111 5.134 5.111 5.134 65,587 5.1187 0.67%
2009-01-29 0 9.000 8.910 9.010 8.880 9.080 39,000 351,680 9.0174 5.077 5.026 5.083 5.010 5.122 69,132 5.0871 0.00%
2009-01-23 0 9.000 8.850 9.000 8.840 9.000 48,000 426,980 8.8954 5.077 4.993 5.077 4.987 5.077 85,086 5.0182 -0.11%
2009-01-22 0 9.010 8.910 9.020 8.920 9.130 69,000 622,690 9.0245 5.083 5.026 5.089 5.032 5.151 122,311 5.0910 -1.53%
2009-01-21 0 9.150 9.000 9.140 9.090 9.150 27,930 254,230 9.1024 5.162 5.077 5.156 5.128 5.162 49,509 5.1350 -0.54%
2009-01-20 0 9.200 9.190 9.250 9.180 9.230 17,000 156,310 9.1947 5.190 5.184 5.218 5.179 5.207 30,135 5.1871 -0.54%
2009-01-19 0 9.250 9.220 9.250 9.250 9.250 12,000 111,000 9.2500 5.218 5.201 5.218 5.218 5.218 21,271 5.2183 -0.75%
2009-01-16 0 9.320 9.310 9.600 9.210 9.450 14,000 130,940 9.3529 5.258 5.252 5.416 5.196 5.331 24,817 5.2763 -1.89%
2009-01-15 0 9.500 9.250 9.500 9.240 9.500 15,000 139,520 9.3013 5.359 5.218 5.359 5.213 5.359 26,589 5.2472 0.53%
2009-01-14 0 9.450 9.450 9.680 9.450 9.600 16,000 153,450 9.5906 5.331 5.331 5.461 5.331 5.416 28,362 5.4104 -1.56%
2009-01-13 0 9.600 9.400 9.600 9.450 9.600 11,000 104,250 9.4773 5.416 5.303 5.416 5.331 5.416 19,499 5.3465 0.00%
2009-01-12 0 9.600 9.550 9.600 9.410 9.600 22,000 209,790 9.5359 5.416 5.387 5.416 5.309 5.416 38,998 5.3795 -1.64%
2009-01-09 0 9.760 9.580 9.850 9.550 9.670 50,000 481,280 9.6256 5.506 5.404 5.557 5.387 5.455 88,631 5.4301 1.14%
2009-01-08 0 9.650 9.610 9.870 9.610 9.760 85,054 823,864 9.6864 5.444 5.421 5.568 5.421 5.506 150,769 5.4644 -1.13%
2009-01-07 0 9.760 9.700 9.830 9.720 9.980 50,000 492,650 9.8530 5.506 5.472 5.545 5.483 5.630 88,631 5.5584 1.24%
2009-01-06 0 9.640 9.640 9.700 9.620 9.820 41,000 398,780 9.7263 5.438 5.438 5.472 5.427 5.540 72,678 5.4870 -0.82%
2009-01-05 0 9.720 9.600 9.720 9.450 9.740 43,000 410,370 9.5435 5.483 5.416 5.483 5.331 5.495 76,223 5.3838 3.40%
2009-01-02 0 9.400 9.400 9.500 9.240 9.400 48,000 449,180 9.3579 5.303 5.303 5.359 5.213 5.303 85,086 5.2791 1.62%
2008-12-31 0 9.250 9.200 9.300 9.250 9.250 17,000 157,250 9.2500 5.218 5.190 5.246 5.218 5.218 30,135 5.2183 0.00%
2008-12-30 0 9.250 9.250 9.300 9.220 9.340 44,000 408,680 9.2882 5.218 5.218 5.246 5.201 5.269 77,995 5.2398 0.00%
2008-12-29 0 9.250 9.200 9.250 9.120 9.350 69,008 640,103 9.2758 5.218 5.190 5.218 5.145 5.275 122,325 5.2328 0.76%
2008-12-24 0 9.180 9.180 9.400 9.160 9.250 49,000 450,350 9.1908 5.179 5.179 5.303 5.167 5.218 86,859 5.1849 0.11%
2008-12-23 0 9.170 9.160 9.170 9.150 9.250 64,858 596,671 9.1997 5.173 5.167 5.173 5.162 5.218 114,969 5.1898 -1.19%
2008-12-22 0 9.280 9.300 9.390 9.220 9.380 69,000 640,020 9.2757 5.235 5.246 5.297 5.201 5.292 122,311 5.2327 -0.22%
2008-12-19 0 9.300 9.210 9.300 9.300 9.700 168,000 1,584,190 9.4297 5.246 5.196 5.246 5.246 5.472 297,801 5.3196 -2.72%
2008-12-18 0 9.560 9.560 9.590 9.260 9.590 41,000 389,640 9.5034 5.393 5.393 5.410 5.224 5.410 72,678 5.3612 1.06%
2008-12-17 0 9.460 9.400 9.580 9.200 9.700 173,000 1,633,600 9.4428 5.337 5.303 5.404 5.190 5.472 306,664 5.3270 -0.94%
2008-12-16 0 9.550 9.530 9.580 9.500 9.550 27,000 256,960 9.5170 5.387 5.376 5.404 5.359 5.387 47,861 5.3689 -1.14%
2008-12-15 0 9.660 9.500 9.670 9.400 9.740 48,000 458,000 9.5417 5.450 5.359 5.455 5.303 5.495 85,086 5.3828 5.00%
2008-12-12 0 9.200 9.200 9.340 9.200 9.600 86,000 796,240 9.2586 5.190 5.190 5.269 5.190 5.416 152,446 5.2231 -2.23%
2008-12-11 0 9.410 9.410 9.500 9.410 9.480 42,000 396,310 9.4360 5.309 5.309 5.359 5.309 5.348 74,450 5.3232 0.00%
2008-12-10 0 9.410 9.410 9.500 9.110 9.500 179,000 1,677,780 9.3731 5.309 5.309 5.359 5.139 5.359 317,300 5.2877 0.75%
2008-12-09 0 9.340 9.290 9.400 9.340 9.530 104,000 980,070 9.4238 5.269 5.241 5.303 5.269 5.376 184,353 5.3163 -1.68%
2008-12-08 0 9.500 9.450 9.530 9.300 9.600 176,000 1,661,190 9.4386 5.359 5.331 5.376 5.246 5.416 311,982 5.3246 2.15%
2008-12-05 0 9.300 9.290 9.310 9.260 9.310 137,000 1,273,890 9.2985 5.246 5.241 5.252 5.224 5.252 242,849 5.2456 0.00%
2008-12-04 0 9.300 9.200 9.300 9.200 9.400 147,000 1,356,760 9.2297 5.246 5.190 5.246 5.190 5.303 260,576 5.2068 -0.32%
2008-12-03 0 9.330 9.300 9.400 9.300 9.330 55,000 511,680 9.3033 5.263 5.246 5.303 5.246 5.263 97,494 5.2483 0.21%
2008-12-02 0 9.310 9.300 9.490 9.280 9.400 336,000 3,131,200 9.3190 5.252 5.246 5.354 5.235 5.303 595,602 5.2572 -3.02%
2008-12-01 0 9.600 9.500 9.600 9.400 9.600 89,000 843,430 9.4767 5.416 5.359 5.416 5.303 5.416 157,764 5.3462 0.00%
2008-11-28 0 9.600 9.580 9.610 9.500 9.700 30,000 288,190 9.6063 5.416 5.404 5.421 5.359 5.472 53,179 5.4193 1.05%
2008-11-27 0 9.500 9.500 9.530 9.500 9.650 114,000 1,086,670 9.5322 5.359 5.359 5.376 5.359 5.444 202,079 5.3774 -0.52%
2008-11-26 0 9.550 9.380 9.550 9.260 9.550 176,000 1,644,250 9.3423 5.387 5.292 5.387 5.224 5.387 311,982 5.2703 2.58%
2008-11-25 0 9.310 9.300 9.350 9.200 9.350 73,000 677,420 9.2797 5.252 5.246 5.275 5.190 5.275 129,402 5.2350 0.11%
2008-11-24 0 9.300 9.300 9.380 9.300 9.400 123,000 1,145,990 9.3170 5.246 5.246 5.292 5.246 5.303 218,033 5.2560 -0.85%
2008-11-21 0 9.380 9.380 9.980 9.240 9.320 259,000 2,402,220 9.2750 5.292 5.292 5.630 5.213 5.258 459,110 5.2323 0.00%
2008-11-20 0 9.380 9.370 9.380 9.350 9.480 176,000 1,653,010 9.3921 5.292 5.286 5.292 5.275 5.348 311,982 5.2984 -2.29%
2008-11-19 0 9.600 9.600 9.700 9.500 9.630 14,000 134,290 9.5921 5.416 5.416 5.472 5.359 5.433 24,817 5.4113 0.21%
2008-11-18 0 9.580 9.550 9.590 9.500 9.650 117,000 1,124,990 9.6153 5.404 5.387 5.410 5.359 5.444 207,397 5.4243 -2.54%
2008-11-17 0 9.830 9.940 10.06 9.830 10.00 47,000 469,260 9.9843 5.545 5.608 5.675 5.545 5.641 83,313 5.6325 -3.06%
2008-11-14 0 10.14 10.14 10.20 9.900 10.14 55,000 554,420 10.080 5.720 5.720 5.754 5.585 5.720 97,494 5.6867 3.36%
2008-11-13 0 9.810 9.810 9.990 9.800 9.850 11,000 108,070 9.8245 5.534 5.534 5.636 5.529 5.557 19,499 5.5424 -2.87%
2008-11-12 0 10.10 9.900 10.16 10.00 10.10 16,000 161,000 10.063 5.698 5.585 5.732 5.641 5.698 28,362 5.6766 0.20%
2008-11-11 0 10.08 10.04 10.10 10.06 10.30 123,000 1,248,580 10.151 5.686 5.664 5.698 5.675 5.811 218,033 5.7266 -1.18%
2008-11-10 0 10.20 10.20 10.30 10.18 10.90 188,000 1,943,740 10.339 5.754 5.754 5.811 5.743 6.149 333,253 5.8326 0.00%
2008-11-07 0 10.20 10.10 10.30 9.850 10.20 73,000 733,290 10.045 5.754 5.698 5.811 5.557 5.754 129,402 5.6668 1.80%
2008-11-06 0 10.02 10.02 10.12 9.980 10.18 134,000 1,350,680 10.080 5.653 5.653 5.709 5.630 5.743 237,532 5.6863 -5.11%
2008-11-05 0 10.56 10.32 10.58 10.00 10.90 45,000 471,580 10.480 5.957 5.822 5.969 5.641 6.149 79,768 5.9119 7.43%
2008-11-04 0 9.830 9.800 10.02 9.830 10.02 215,000 2,132,850 9.9202 5.545 5.529 5.653 5.545 5.653 381,114 5.5964 -0.91%
2008-11-03 0 9.920 9.930 10.08 9.800 10.00 64,000 638,080 9.9700 5.596 5.602 5.686 5.529 5.641 113,448 5.6244 3.66%
2008-10-31 0 9.570 9.350 9.900 9.540 9.570 65,000 620,340 9.5437 5.399 5.275 5.585 5.382 5.399 115,221 5.3839 0.21%
2008-10-30 0 9.550 9.550 9.650 9.290 9.650 191,000 1,802,240 9.4358 5.387 5.387 5.444 5.241 5.444 338,571 5.3231 2.80%
2008-10-29 0 9.290 9.170 9.290 9.000 9.310 341,000 3,150,040 9.2377 5.241 5.173 5.241 5.077 5.252 604,465 5.2113 3.80%
2008-10-28 0 8.950 8.900 8.950 8.650 8.950 539,000 4,734,380 8.7836 5.049 5.021 5.049 4.880 5.049 955,444 4.9552 2.29%
2008-10-27 0 8.750 8.750 8.800 8.700 9.600 807,000 7,275,970 9.0161 4.936 4.936 4.964 4.908 5.416 1,430,508 5.0863 -6.91%
2008-10-24 0 9.400 9.320 9.400 9.400 9.810 500,000 4,784,910 9.5698 5.303 5.258 5.303 5.303 5.534 886,312 5.3987 -6.00%
2008-10-23 0 10.00 10.00 10.04 9.450 10.10 443,000 4,422,770 9.9837 5.641 5.641 5.664 5.331 5.698 785,272 5.6321 -3.10%
2008-10-22 0 10.32 9.540 10.38 10.00 10.98 314,269 3,235,112 10.294 5.822 5.382 5.856 5.641 6.194 557,081 5.8073 -2.27%
2008-10-21 0 10.56 10.50 10.56 10.50 10.66 254,000 2,684,780 10.570 5.957 5.923 5.957 5.923 6.014 450,246 5.9629 1.15%
2008-10-20 0 10.44 10.44 10.50 10.36 10.76 1,097,000 11,640,340 10.611 5.890 5.890 5.923 5.844 6.070 1,944,569 5.9861 0.77%
2008-10-17 0 10.36 10.34 10.38 10.20 11.00 348,000 3,627,480 10.424 5.844 5.833 5.856 5.754 6.205 616,873 5.8804 -5.82%
2008-10-16 0 11.00 11.00 11.20 10.38 11.00 118,000 1,250,400 10.597 6.205 6.205 6.318 5.856 6.205 209,170 5.9779 -3.51%
2008-10-15 0 11.40 11.38 11.40 11.30 12.00 832,000 9,481,320 11.396 6.431 6.420 6.431 6.375 6.770 1,474,823 6.4288 -5.00%
2008-10-14 0 12.00 11.80 12.00 11.00 12.10 1,219,000 13,766,940 11.294 6.770 6.657 6.770 6.205 6.826 2,160,829 6.3711 9.09%
2008-10-13 0 11.00 10.92 11.00 10.32 11.00 597,000 6,336,820 10.614 6.205 6.160 6.205 5.822 6.205 1,058,257 5.9880 1.48%
2008-10-10 0 10.84 10.84 11.00 10.78 11.98 777,000 8,634,940 11.113 6.115 6.115 6.205 6.081 6.758 1,377,329 6.2693 -12.44%
2008-10-09 0 12.38 12.22 12.38 12.00 12.42 204,000 2,523,500 12.370 6.984 6.894 6.984 6.770 7.007 361,615 6.9784 3.17%
2008-10-08 0 12.00 12.00 12.26 11.64 12.80 802,000 9,599,500 11.969 6.770 6.770 6.916 6.567 7.221 1,421,644 6.7524 -13.04%
2008-10-06 0 13.80 13.76 13.80 13.60 14.00 95,000 1,306,980 13.758 7.785 7.763 7.785 7.672 7.898 168,399 7.7612 0.29%
2008-10-03 0 13.76 13.78 13.88 13.74 14.02 122,000 1,687,380 13.831 7.763 7.774 7.830 7.751 7.909 216,260 7.8025 -1.85%
2008-10-02 0 14.02 13.90 14.02 13.84 14.28 362,100 5,075,680 14.017 7.909 7.841 7.909 7.808 8.056 641,867 7.9077 0.14%
2008-09-30 0 14.00 13.98 14.00 13.60 15.02 1,630,000 22,883,900 14.039 7.898 7.887 7.898 7.672 8.473 2,889,377 7.9200 -10.26%
2008-09-29 0 15.60 15.60 15.62 15.40 16.18 82,000 1,288,700 15.716 8.801 8.801 8.812 8.688 9.128 145,355 8.8659 -3.58%
2008-09-26 0 16.18 16.12 16.20 16.04 16.30 98,194 1,588,548 16.178 9.128 9.094 9.139 9.049 9.195 174,061 9.1264 -0.49%
2008-09-25 0 16.26 16.20 16.32 16.26 16.40 107,000 1,746,640 16.324 9.173 9.139 9.207 9.173 9.252 189,671 9.2088 1.63%
2008-09-24 0 16.00 16.00 16.24 15.66 16.60 182,540 2,941,979 16.117 9.026 9.026 9.162 8.834 9.365 323,575 9.0921 -2.56%
2008-09-23 0 16.42 16.40 16.50 16.38 17.28 275,000 4,575,400 16.638 9.263 9.252 9.308 9.241 9.748 487,472 9.3860 -3.98%
2008-09-22 0 17.10 17.10 17.20 16.20 17.10 347,030 5,796,349 16.703 9.647 9.647 9.703 9.139 9.647 615,154 9.4226 3.01%
2008-09-19 0 16.60 16.50 17.18 15.70 17.26 245,000 4,016,400 16.393 9.365 9.308 9.692 8.857 9.737 434,293 9.2481 9.21%
2008-09-18 0 15.20 15.20 15.22 14.90 16.00 264,000 4,032,600 15.275 8.575 8.575 8.586 8.406 9.026 467,973 8.6172 -7.88%
2008-09-17 0 16.50 16.10 16.48 16.10 17.20 370,000 6,064,840 16.391 9.308 9.083 9.297 9.083 9.703 655,871 9.2470 -0.60%
2008-09-16 0 16.60 16.56 16.60 16.00 17.38 628,000 10,490,640 16.705 9.365 9.342 9.365 9.026 9.805 1,113,208 9.4238 -5.14%
2008-09-12 0 17.50 17.42 17.50 17.24 17.62 228,000 3,994,600 17.520 9.872 9.827 9.872 9.726 9.940 404,158 9.8838 -0.28%
2008-09-11 0 17.70 17.70 17.80 17.70 18.70 307,000 5,569,060 18.140 9.901 9.901 9.957 9.901 10.46 548,847 10.147 -3.70%
2008-09-10 0 18.38 18.28 18.38 18.28 18.82 187,000 3,451,420 18.457 10.28 10.23 10.28 10.23 10.53 334,314 10.324 -2.13%
2008-09-09 0 18.78 18.40 18.78 18.78 18.88 13,000 245,340 18.872 10.50 10.29 10.50 10.50 10.56 23,241 10.556 2.51%
2008-09-08 0 18.32 18.30 18.32 18.30 18.90 188,000 3,509,300 18.666 10.25 10.24 10.25 10.24 10.57 336,102 10.441 -1.29%
2008-09-05 0 18.56 18.42 18.56 18.40 18.98 501,000 9,366,940 18.696 10.38 10.30 10.38 10.29 10.62 895,675 10.458 -2.32%
2008-09-04 0 19.00 18.92 19.00 18.90 19.04 162,000 3,076,900 18.993 10.63 10.58 10.63 10.57 10.65 289,619 10.624 0.00%
2008-09-03 0 19.00 18.90 19.00 18.86 19.02 112,000 2,126,780 18.989 10.63 10.57 10.63 10.55 10.64 200,231 10.622 0.00%
2008-09-02 0 19.00 18.80 19.00 18.90 19.00 139,000 2,639,220 18.987 10.63 10.52 10.63 10.57 10.63 248,501 10.621 0.00%
2008-09-01 0 19.00 18.80 19.00 18.80 19.02 171,000 3,246,780 18.987 10.63 10.52 10.63 10.52 10.64 305,709 10.620 0.00%
2008-08-29 0 19.00 18.98 19.00 18.98 19.02 203,000 3,856,560 18.998 10.63 10.62 10.63 10.62 10.64 362,918 10.627 0.00%
2008-08-28 0 19.00 18.96 19.00 18.92 19.10 160,000 3,040,780 19.005 10.63 10.61 10.63 10.58 10.68 286,044 10.630 0.42%
2008-08-27 0 18.92 18.80 18.92 18.70 19.04 216,000 4,091,440 18.942 10.58 10.52 10.58 10.46 10.65 386,159 10.595 1.18%
2008-08-26 0 18.70 18.70 18.80 18.00 19.00 324,000 6,100,920 18.830 10.46 10.46 10.52 10.07 10.63 579,239 10.533 -1.79%
2008-08-25 0 19.04 19.00 19.10 18.90 19.20 33,000 627,540 19.016 10.65 10.63 10.68 10.57 10.74 58,997 10.637 0.85%
2008-08-21 0 18.88 18.84 18.88 18.00 19.50 540,000 10,235,120 18.954 10.56 10.54 10.56 10.07 10.91 965,398 10.602 -4.07%
2008-08-20 0 19.68 19.50 19.70 19.42 19.80 629,000 12,310,520 19.572 11.01 10.91 11.02 10.86 11.08 1,124,510 10.947 -0.61%
2008-08-19 0 19.80 19.74 19.80 19.78 19.92 52,000 1,032,680 19.859 11.08 11.04 11.08 11.06 11.14 92,964 11.108 -0.90%
2008-08-18 0 19.98 19.90 19.98 19.90 20.05 450,000 8,999,070 19.998 11.18 11.13 11.18 11.13 11.22 804,499 11.186 -0.35%
2008-08-15 0 20.05 20.00 20.10 19.46 20.35 431,000 8,611,820 19.981 11.22 11.19 11.24 10.89 11.38 770,531 11.176 3.03%
2008-08-14 0 19.46 19.32 19.46 19.20 19.46 575,000 11,100,000 19.304 10.89 10.81 10.89 10.74 10.89 1,027,970 10.798 1.35%
2008-08-13 0 19.20 19.20 19.38 19.10 19.68 509,000 9,905,440 19.461 10.74 10.74 10.84 10.68 11.01 909,977 10.885 -2.54%
2008-08-12 0 19.70 19.60 19.70 19.50 20.00 575,000 11,391,200 19.811 11.02 10.96 11.02 10.91 11.19 1,027,970 11.081 -1.40%
2008-08-11 0 19.98 19.90 19.98 19.80 20.00 249,000 4,971,520 19.966 11.18 11.13 11.18 11.08 11.19 445,156 11.168 -0.10%
2008-08-08 0 20.00 19.96 20.00 19.90 20.75 229,132 4,596,660 20.061 11.19 11.16 11.19 11.13 11.61 409,636 11.221 0.20%
2008-08-07 0 19.96 19.96 20.00 19.90 20.45 406,000 8,132,330 20.030 11.16 11.16 11.19 11.13 11.44 725,836 11.204 -0.20%
2008-08-05 0 20.00 19.96 20.10 19.90 20.50 301,000 6,049,800 20.099 11.19 11.16 11.24 11.13 11.47 538,120 11.242 -1.96%
2008-08-04 0 20.40 20.00 20.40 19.68 20.80 161,000 3,294,570 20.463 11.41 11.19 11.41 11.01 11.63 287,832 11.446 -0.73%
2008-08-01 0 20.55 20.45 20.55 20.10 20.55 61,000 1,242,000 20.361 11.49 11.44 11.49 11.24 11.49 109,054 11.389 0.24%
2008-07-31 0 20.50 20.50 20.65 20.50 20.90 292,000 6,060,000 20.753 11.47 11.47 11.55 11.47 11.69 522,030 11.609 -1.91%
2008-07-30 0 20.90 20.70 20.90 20.40 20.90 281,000 5,842,000 20.790 11.69 11.58 11.69 11.41 11.69 502,365 11.629 1.95%
2008-07-29 0 20.50 20.40 20.50 20.20 20.65 467,000 9,550,700 20.451 11.47 11.41 11.47 11.30 11.55 834,891 11.439 0.00%
2008-07-28 0 20.50 20.35 20.50 20.45 20.75 340,000 6,976,800 20.520 11.47 11.38 11.47 11.44 11.61 607,843 11.478 0.00%
2008-07-25 0 20.50 20.40 20.50 20.00 20.70 177,200 3,617,800 20.416 11.47 11.41 11.47 11.19 11.58 316,794 11.420 0.00%
2008-07-24 0 20.50 20.45 20.50 20.40 20.75 300,000 6,157,500 20.525 11.47 11.44 11.47 11.41 11.61 536,332 11.481 0.00%
2008-07-23 0 20.50 20.30 20.50 20.35 20.60 864,000 17,699,850 20.486 11.47 11.35 11.47 11.38 11.52 1,544,637 11.459 0.49%
2008-07-22 0 20.40 20.30 20.40 20.00 20.60 275,000 5,608,000 20.393 11.41 11.35 11.41 11.19 11.52 491,638 11.407 2.00%
2008-07-21 0 20.00 19.96 20.15 19.82 20.30 163,040 3,273,244 20.076 11.19 11.16 11.27 11.09 11.35 291,479 11.230 0.91%
2008-07-18 0 19.82 19.76 19.82 19.70 19.88 180,000 3,561,620 19.787 11.09 11.05 11.09 11.02 11.12 321,799 11.068 0.20%
2008-07-17 0 19.78 19.74 19.80 19.54 19.96 249,000 4,912,900 19.731 11.06 11.04 11.08 10.93 11.16 445,156 11.036 0.20%
2008-07-16 0 19.74 19.72 19.78 19.40 19.84 550,000 10,845,080 19.718 11.04 11.03 11.06 10.85 11.10 983,276 11.030 0.10%
2008-07-15 0 19.72 19.60 19.74 19.48 19.78 339,000 6,656,620 19.636 11.03 10.96 11.04 10.90 11.06 606,056 10.984 0.00%
2008-07-14 0 19.72 19.60 19.72 19.20 19.72 425,000 8,315,220 19.565 11.03 10.96 11.03 10.74 11.03 759,804 10.944 0.61%
2008-07-11 0 19.60 19.40 19.60 19.30 19.60 221,000 4,309,920 19.502 10.96 10.85 10.96 10.80 10.96 395,098 10.908 0.10%
2008-07-10 0 19.58 19.40 19.58 19.42 19.82 555,000 10,879,800 19.603 10.95 10.85 10.95 10.86 11.09 992,215 10.965 -0.41%
2008-07-09 0 19.66 19.62 19.66 19.40 19.74 265,000 5,209,900 19.660 11.00 10.97 11.00 10.85 11.04 473,760 10.997 1.34%
2008-07-08 0 19.40 19.30 19.40 19.30 19.48 518,000 10,042,260 19.387 10.85 10.80 10.85 10.80 10.90 926,067 10.844 0.00%
2008-07-07 0 19.40 19.40 19.42 18.86 19.42 535,601 10,329,119 19.285 10.85 10.85 10.86 10.55 10.86 957,534 10.787 1.04%
2008-07-04 0 19.20 19.10 19.20 18.54 19.20 229,000 4,297,540 18.767 10.74 10.68 10.74 10.37 10.74 409,400 10.497 2.89%
2008-07-03 0 18.66 18.54 18.66 18.54 18.88 142,000 2,646,480 18.637 10.44 10.37 10.44 10.37 10.56 253,864 10.425 -0.53%
2008-07-02 0 18.76 18.70 18.76 18.64 18.78 146,099 2,733,623 18.711 10.49 10.46 10.49 10.43 10.50 261,192 10.466 1.19%
2008-06-30 0 18.54 18.54 18.72 18.54 18.78 122,000 2,275,020 18.648 10.37 10.37 10.47 10.37 10.50 218,109 10.431 -0.75%
2008-06-27 0 18.68 18.54 18.68 18.38 19.00 541,000 9,985,060 18.457 10.45 10.37 10.45 10.28 10.63 967,186 10.324 -1.68%
2008-06-26 0 19.00 18.96 19.00 18.96 19.62 198,000 3,794,100 19.162 10.63 10.61 10.63 10.61 10.97 353,979 10.718 -1.35%
2008-06-25 0 19.26 19.00 19.26 18.62 19.30 71,000 1,348,820 18.997 10.77 10.63 10.77 10.42 10.80 126,932 10.626 3.77%
2008-06-24 0 18.56 18.56 18.62 18.40 19.30 278,000 5,213,800 18.755 10.38 10.38 10.42 10.29 10.80 497,001 10.491 -2.62%
2008-06-23 0 19.06 19.02 19.06 19.00 19.30 109,000 2,084,220 19.121 10.66 10.64 10.66 10.63 10.80 194,867 10.696 0.21%
2008-06-20 0 19.02 19.00 19.16 19.02 19.74 467,000 9,045,700 19.370 10.64 10.63 10.72 10.64 11.04 834,891 10.835 -3.06%
2008-06-19 0 19.62 19.62 19.70 19.56 20.10 372,000 7,307,020 19.643 10.97 10.97 11.02 10.94 11.24 665,052 10.987 -2.39%
2008-06-18 0 20.10 20.00 20.10 19.50 20.20 164,000 3,268,260 19.928 11.24 11.19 11.24 10.91 11.30 293,195 11.147 2.76%
2008-06-17 0 19.56 19.52 19.56 19.54 19.90 245,000 4,822,260 19.683 10.94 10.92 10.94 10.93 11.13 438,005 11.010 -1.01%
2008-06-16 0 19.76 19.74 19.76 19.72 20.20 406,000 8,073,160 19.885 11.05 11.04 11.05 11.03 11.30 725,836 11.123 -0.70%
2008-06-13 0 19.90 19.90 19.94 19.32 20.10 599,000 11,828,080 19.746 11.13 11.13 11.15 10.81 11.24 1,070,877 11.045 1.12%
2008-06-12 0 19.68 19.68 19.70 19.30 20.30 1,039,000 20,478,790 19.710 11.01 11.01 11.02 10.80 11.35 1,857,498 11.025 -4.00%
2008-06-11 0 20.50 20.50 20.55 20.50 21.35 708,000 14,682,650 20.738 11.47 11.47 11.49 11.47 11.94 1,265,744 11.600 -3.98%
2008-06-10 0 21.35 20.95 21.30 20.40 21.35 1,048,000 21,814,900 20.816 11.94 11.72 11.91 11.41 11.94 1,873,588 11.643 -1.61%
2008-06-06 0 21.70 21.50 21.70 21.50 21.95 1,349,000 29,231,850 21.669 12.14 12.03 12.14 12.03 12.28 2,411,708 12.121 0.93%
2008-06-05 0 21.50 21.50 21.70 21.40 22.95 2,122,000 46,057,550 21.705 12.03 12.03 12.14 11.97 12.84 3,793,658 12.141 -4.23%
2008-06-04 0 22.45 22.45 22.50 21.75 23.20 3,206,000 72,476,650 22.607 12.56 12.56 12.59 12.17 12.98 5,731,605 12.645 3.70%
2008-06-03 0 21.65 21.65 21.75 21.00 22.45 1,886,600 40,690,200 21.568 12.11 12.11 12.17 11.75 12.56 3,372,816 12.064 -2.91%
2008-06-02 0 22.30 22.30 22.50 22.10 23.40 3,114,500 71,025,735 22.805 12.47 12.47 12.59 12.36 13.09 5,568,024 12.756 1.36%
2008-05-30 0 22.00 22.00 22.10 20.80 22.10 3,282,500 70,547,355 21.492 12.31 12.31 12.36 11.63 12.36 5,868,370 12.022 6.28%
2008-05-29 0 20.70 20.70 20.75 20.30 21.00 1,750,400 36,100,270 20.624 11.58 11.58 11.61 11.35 11.75 3,129,321 11.536 4.12%
2008-05-28 0 19.88 19.88 19.90 19.00 20.30 1,612,000 31,904,560 19.792 11.12 11.12 11.13 10.63 11.35 2,881,893 11.071 4.19%
2008-05-27 0 19.08 19.08 19.12 19.02 19.40 268,000 5,150,400 19.218 10.67 10.67 10.69 10.64 10.85 479,124 10.750 -0.52%
2008-05-26 0 19.18 19.18 19.20 18.88 19.28 351,452 6,732,977 19.158 10.73 10.73 10.74 10.56 10.78 628,317 10.716 -0.83%
2008-05-23 0 19.34 19.34 19.38 19.22 19.54 321,000 6,240,760 19.442 10.82 10.82 10.84 10.75 10.93 573,876 10.875 0.62%
2008-05-22 0 19.22 19.20 19.24 19.10 19.50 309,000 5,935,980 19.210 10.75 10.74 10.76 10.68 10.91 552,422 10.745 -1.23%
2008-05-21 0 19.46 19.46 19.50 19.00 19.58 468,000 9,051,120 19.340 10.89 10.89 10.91 10.63 10.95 836,679 10.818 1.46%
2008-05-20 0 19.18 19.02 19.18 18.90 19.40 221,000 4,237,500 19.174 10.73 10.64 10.73 10.57 10.85 395,098 10.725 -0.42%
2008-05-19 0 19.26 19.24 19.26 19.20 19.28 287,055 5,524,696 19.246 10.77 10.76 10.77 10.74 10.78 513,190 10.765 0.00%
2008-05-16 0 19.26 19.18 19.28 18.64 19.36 433,600 8,285,000 19.107 10.77 10.73 10.78 10.43 10.83 775,179 10.688 2.23%
2008-05-15 0 18.84 18.80 18.84 18.70 19.00 360,000 6,792,840 18.869 10.54 10.52 10.54 10.46 10.63 643,599 10.554 -0.63%
2008-05-14 0 18.96 18.96 18.98 18.38 18.98 272,000 5,116,460 18.811 10.61 10.61 10.62 10.28 10.62 486,275 10.522 1.39%
2008-05-13 0 18.70 18.70 18.72 18.34 18.82 260,000 4,855,920 18.677 10.46 10.46 10.47 10.26 10.53 464,821 10.447 1.08%
2008-05-09 0 18.50 18.50 18.66 18.34 18.86 152,000 2,835,060 18.652 10.35 10.35 10.44 10.26 10.55 271,742 10.433 0.11%
2008-05-08 0 18.48 18.46 18.50 18.16 18.70 146,000 2,702,080 18.507 10.34 10.33 10.35 10.16 10.46 261,015 10.352 -0.43%
2008-05-07 0 18.56 18.42 18.56 18.36 18.88 319,000 5,934,200 18.603 10.38 10.30 10.38 10.27 10.56 570,300 10.405 -0.96%
2008-05-06 0 18.74 18.72 18.74 18.60 18.90 185,000 3,463,200 18.720 10.48 10.47 10.48 10.40 10.57 330,738 10.471 0.97%
2008-05-05 0 18.56 18.56 18.58 18.54 18.78 148,000 2,755,100 18.616 10.38 10.38 10.39 10.37 10.50 264,591 10.413 -0.85%
2008-05-02 0 18.72 18.72 18.74 18.70 18.80 160,400 3,005,648 18.738 10.47 10.47 10.48 10.46 10.52 286,759 10.481 -0.21%
2008-04-30 0 18.76 18.74 18.88 18.70 19.10 210,000 3,961,100 18.862 10.49 10.48 10.56 10.46 10.68 375,433 10.551 -1.16%
2008-04-29 0 18.98 18.92 18.98 18.84 19.20 311,784 5,933,716 19.031 10.62 10.58 10.62 10.54 10.74 557,400 10.645 0.64%
2008-04-28 0 18.86 18.84 18.86 18.80 18.92 182,000 3,433,880 18.867 10.55 10.54 10.55 10.52 10.58 325,375 10.554 0.96%
2008-04-25 0 18.68 18.56 18.68 18.60 18.80 170,000 3,176,340 18.684 10.45 10.38 10.45 10.40 10.52 303,922 10.451 0.11%
2008-04-24 0 18.66 18.64 18.66 18.60 18.80 145,000 2,701,800 18.633 10.44 10.43 10.44 10.40 10.52 259,227 10.423 0.00%
2008-04-23 0 18.66 18.66 18.68 18.62 18.90 204,000 3,814,520 18.699 10.44 10.44 10.45 10.42 10.57 364,706 10.459 -1.27%
2008-04-22 0 18.90 18.88 18.90 18.70 18.90 918,000 17,339,440 18.888 10.57 10.56 10.57 10.46 10.57 1,641,177 10.565 0.00%
2008-04-21 0 18.90 18.80 18.90 18.66 19.10 356,000 6,746,500 18.951 10.57 10.52 10.57 10.44 10.68 636,448 10.600 1.39%
2008-04-18 0 19.08 19.08 19.12 18.90 19.20 438,000 8,337,600 19.036 10.43 10.43 10.45 10.33 10.49 801,529 10.402 0.42%
2008-04-17 0 19.00 18.98 19.00 18.82 19.08 659,000 12,497,080 18.964 10.38 10.37 10.38 10.28 10.43 1,205,954 10.363 0.85%
2008-04-16 0 18.84 18.82 18.86 18.34 19.00 1,011,000 18,991,240 18.785 10.30 10.28 10.31 10.02 10.38 1,850,105 10.265 1.07%
2008-04-15 0 18.64 18.62 18.68 18.20 18.70 567,000 10,540,160 18.589 10.19 10.18 10.21 9.945 10.22 1,037,596 10.158 0.87%
2008-04-14 0 18.48 18.42 18.48 18.44 18.54 272,000 5,030,180 18.493 10.10 10.07 10.10 10.08 10.13 497,753 10.106 -1.49%
2008-04-11 0 18.76 18.70 18.76 18.60 18.94 459,120 8,612,022 18.758 10.25 10.22 10.25 10.16 10.35 840,178 10.250 -0.11%
2008-04-10 0 18.78 18.74 18.92 18.48 19.00 581,000 10,917,280 18.790 10.26 10.24 10.34 10.10 10.38 1,063,216 10.268 0.97%
2008-04-09 0 18.60 18.60 18.64 18.46 18.82 153,000 2,847,940 18.614 10.16 10.16 10.19 10.09 10.28 279,986 10.172 -0.64%
2008-04-08 0 18.72 18.72 18.78 18.66 18.80 277,000 5,195,640 18.757 10.23 10.23 10.26 10.20 10.27 506,903 10.250 -0.53%
2008-04-07 0 18.82 18.82 18.88 18.70 19.20 357,000 6,743,660 18.890 10.28 10.28 10.32 10.22 10.49 653,301 10.322 1.07%
2008-04-03 0 18.62 18.64 18.68 18.56 18.78 536,000 10,003,900 18.664 10.18 10.19 10.21 10.14 10.26 980,867 10.199 -0.85%
2008-04-02 0 18.78 18.72 18.78 18.66 19.04 872,000 16,481,180 18.900 10.26 10.23 10.26 10.20 10.40 1,595,738 10.328 -0.95%
2008-04-01 0 18.96 18.96 19.00 18.72 20.00 1,385,000 26,699,100 19.277 10.36 10.36 10.38 10.23 10.93 2,534,516 10.534 2.49%
2008-03-31 0 18.50 18.38 18.50 17.70 18.84 1,175,000 21,689,360 18.459 10.11 10.04 10.11 9.672 10.30 2,150,221 10.087 5.35%
2008-03-28 0 17.56 17.56 17.58 17.30 17.68 462,000 8,062,060 17.450 9.596 9.596 9.607 9.454 9.661 845,449 9.5358 1.15%
2008-03-27 0 17.36 17.32 17.36 17.10 17.60 501,000 8,689,900 17.345 9.486 9.465 9.486 9.344 9.618 916,818 9.4783 1.28%
2008-03-26 0 17.14 17.10 17.14 17.08 17.14 289,500 4,950,870 17.101 9.366 9.344 9.366 9.333 9.366 529,778 9.3452 0.00%
2008-03-25 0 17.14 17.14 17.24 16.84 17.46 681,000 11,672,020 17.140 9.366 9.366 9.421 9.202 9.541 1,246,213 9.3660 1.42%
2008-03-20 0 16.90 16.90 17.00 16.18 17.08 507,000 8,556,940 16.878 9.235 9.235 9.290 8.842 9.333 927,797 9.2229 1.81%
2008-03-19 0 16.60 16.58 16.60 15.70 16.80 256,500 4,191,890 16.343 9.071 9.060 9.071 8.579 9.180 469,389 8.9305 7.10%
2008-03-18 0 15.50 15.40 15.50 15.32 16.00 94,000 1,460,340 15.536 8.470 8.415 8.470 8.372 8.743 172,018 8.4895 -3.25%
2008-03-17 0 16.02 15.68 16.02 15.62 16.20 206,000 3,277,660 15.911 8.754 8.568 8.754 8.536 8.853 376,975 8.6946 0.63%
2008-03-14 0 15.92 16.00 16.02 15.90 16.16 90,000 1,436,640 15.963 8.700 8.743 8.754 8.689 8.831 164,698 8.7229 0.00%
2008-03-13 0 15.92 15.90 16.28 15.92 16.28 105,000 1,684,020 16.038 8.700 8.689 8.896 8.700 8.896 192,147 8.7642 -2.21%
2008-03-12 0 16.28 16.20 16.30 16.10 16.38 34,000 551,400 16.218 8.896 8.853 8.907 8.798 8.951 62,219 8.8622 1.12%
2008-03-11 0 16.10 16.02 16.18 15.88 16.10 49,000 780,920 15.937 8.798 8.754 8.842 8.678 8.798 89,669 8.7089 1.00%
2008-03-10 0 15.94 15.94 16.06 15.86 16.12 56,000 893,120 15.949 8.710 8.710 8.776 8.667 8.809 102,479 8.7152 -1.12%
2008-03-07 0 16.12 16.06 16.16 16.02 16.30 121,000 1,952,680 16.138 8.809 8.776 8.831 8.754 8.907 221,427 8.8186 -1.10%
2008-03-06 0 16.30 16.30 16.36 16.02 16.30 196,000 3,179,800 16.223 8.907 8.907 8.940 8.754 8.907 358,675 8.8654 0.25%
2008-03-05 0 16.26 16.26 16.30 16.20 16.70 118,000 1,928,940 16.347 8.885 8.885 8.907 8.853 9.126 215,937 8.9329 -1.69%
2008-03-04 0 16.54 16.68 16.70 16.52 16.80 110,000 1,828,320 16.621 9.038 9.115 9.126 9.027 9.180 201,297 9.0827 -0.96%
2008-03-03 0 16.70 16.70 16.84 16.70 16.86 61,000 1,024,540 16.796 9.126 9.126 9.202 9.126 9.213 111,628 9.1781 0.36%
2008-02-29 0 16.64 16.64 16.88 16.62 16.90 71,000 1,190,860 16.773 9.093 9.093 9.224 9.082 9.235 129,928 9.1655 -0.95%
2008-02-28 0 16.80 16.72 16.80 16.68 16.98 94,000 1,581,040 16.820 9.180 9.137 9.180 9.115 9.279 172,018 9.1911 -0.59%
2008-02-27 0 16.90 16.88 16.90 16.86 16.90 154,200 2,604,580 16.891 9.235 9.224 9.235 9.213 9.235 282,182 9.2301 1.20%
2008-02-26 0 16.70 16.60 16.80 16.60 16.80 33,000 548,900 16.633 9.126 9.071 9.180 9.071 9.180 60,389 9.0894 0.12%
2008-02-25 0 16.68 16.68 16.70 16.54 16.80 52,000 864,280 16.621 9.115 9.115 9.126 9.038 9.180 95,159 9.0825 -0.12%
2008-02-22 0 16.70 16.60 16.70 16.54 16.72 36,000 597,320 16.592 9.126 9.071 9.126 9.038 9.137 65,879 9.0669 -0.24%
2008-02-21 0 16.74 16.74 16.80 16.70 16.88 152,440 2,562,244 16.808 9.148 9.148 9.180 9.126 9.224 278,961 9.1849 -0.59%
2008-02-20 0 16.84 16.82 16.84 16.76 17.04 86,000 1,453,000 16.895 9.202 9.191 9.202 9.159 9.312 157,378 9.2326 -1.17%
2008-02-19 0 17.04 17.08 17.10 17.00 17.20 197,200 3,370,920 17.094 9.312 9.333 9.344 9.290 9.399 360,871 9.3411 0.12%
2008-02-18 0 17.02 17.04 17.06 17.00 17.10 251,792 4,292,286 17.047 9.301 9.312 9.323 9.290 9.344 460,773 9.3154 0.12%
2008-02-15 0 17.00 16.82 17.00 16.80 17.00 137,000 2,307,860 16.846 9.290 9.191 9.290 9.180 9.290 250,707 9.2054 0.71%
2008-02-14 0 16.88 16.88 16.90 16.88 17.20 197,000 3,330,700 16.907 9.224 9.224 9.235 9.224 9.399 360,505 9.2390 0.00%
2008-02-13 0 16.88 16.88 16.90 16.82 17.22 674,000 11,432,840 16.963 9.224 9.224 9.235 9.191 9.410 1,233,403 9.2693 0.48%
2008-02-12 0 16.80 16.80 16.84 16.62 16.82 43,000 721,400 16.777 9.180 9.180 9.202 9.082 9.191 78,689 9.1677 -0.59%
2008-02-11 0 16.90 16.50 16.90 16.40 17.16 130,000 2,213,700 17.028 9.235 9.017 9.235 8.962 9.377 237,897 9.3053 1.20%
2008-02-06 0 16.70 16.66 16.76 16.52 16.78 20,108 334,412 16.631 9.126 9.104 9.159 9.027 9.170 36,797 9.0880 -1.18%
2008-02-05 0 16.90 16.88 16.96 16.90 17.00 36,000 609,060 16.918 9.235 9.224 9.268 9.235 9.290 65,879 9.2451 0.00%
2008-02-04 0 16.90 16.88 16.92 16.90 16.98 293,000 4,954,820 16.911 9.235 9.224 9.246 9.235 9.279 536,183 9.2409 0.00%
2008-02-01 0 16.90 16.76 16.90 16.76 17.00 76,000 1,280,600 16.850 9.235 9.159 9.235 9.159 9.290 139,078 9.2078 -0.12%
2008-01-31 0 16.92 16.82 16.92 16.82 17.08 137,000 2,314,420 16.894 9.246 9.191 9.246 9.191 9.333 250,707 9.2316 -1.05%
2008-01-30 0 17.10 17.00 17.10 16.70 17.24 234,000 3,974,880 16.987 9.344 9.290 9.344 9.126 9.421 428,214 9.2825 1.42%
2008-01-29 0 16.86 16.82 16.88 16.82 16.90 72,000 1,215,200 16.878 9.213 9.191 9.224 9.191 9.235 131,758 9.2230 -0.24%
2008-01-28 0 16.90 16.74 16.90 16.76 17.00 68,000 1,146,060 16.854 9.235 9.148 9.235 9.159 9.290 124,438 9.2099 -2.09%
2008-01-25 0 17.26 17.10 17.26 17.10 17.52 76,333 1,314,361 17.219 9.432 9.344 9.432 9.344 9.574 139,688 9.4093 0.82%
2008-01-24 0 17.12 17.12 17.28 16.94 17.50 100,000 1,717,100 17.171 9.355 9.355 9.443 9.257 9.563 182,998 9.3832 0.82%
2008-01-23 0 16.98 16.60 16.98 16.50 17.18 124,579 2,100,707 16.862 9.279 9.071 9.279 9.017 9.388 227,976 9.2146 4.43%
2008-01-22 0 16.26 16.20 16.28 16.00 16.72 162,000 2,644,600 16.325 8.885 8.853 8.896 8.743 9.137 296,456 8.9207 -4.80%
2008-01-21 0 17.08 17.00 17.10 17.04 17.30 118,667 2,036,299 17.160 9.333 9.290 9.344 9.312 9.454 217,158 9.3771 -1.84%
2008-01-18 0 17.40 17.40 17.50 17.18 17.48 209,000 3,607,720 17.262 9.508 9.508 9.563 9.388 9.552 382,465 9.4328 -0.46%
2008-01-17 0 17.48 17.38 17.50 16.90 17.52 328,000 5,647,380 17.218 9.552 9.497 9.563 9.235 9.574 600,232 9.4087 -0.68%
2008-01-16 0 17.60 17.60 17.62 17.60 18.00 137,000 2,434,440 17.770 9.618 9.618 9.629 9.618 9.836 250,707 9.7103 -4.35%
2008-01-15 0 18.40 18.26 18.48 18.20 18.80 98,000 1,804,440 18.413 10.05 9.978 10.10 9.945 10.27 179,338 10.062 -2.23%
2008-01-14 0 18.82 18.82 18.86 18.60 18.94 229,000 4,304,060 18.795 10.28 10.28 10.31 10.16 10.35 419,064 10.271 0.97%
2008-01-11 0 18.64 18.60 18.64 18.62 18.80 136,040 2,548,356 18.732 10.19 10.16 10.19 10.18 10.27 248,950 10.236 -1.17%
2008-01-10 0 18.86 18.78 18.86 18.64 18.88 117,144 2,204,459 18.818 10.31 10.26 10.31 10.19 10.32 214,371 10.283 0.32%
2008-01-09 0 18.80 18.70 18.80 18.30 18.82 225,000 4,184,600 18.598 10.27 10.22 10.27 10.00 10.28 411,744 10.163 1.84%
2008-01-08 0 18.46 18.46 18.50 18.30 18.80 90,200 1,674,360 18.563 10.09 10.09 10.11 10.00 10.27 165,064 10.144 -1.28%
2008-01-07 0 18.70 18.68 18.70 18.40 18.70 171,000 3,164,040 18.503 10.22 10.21 10.22 10.05 10.22 312,926 10.111 0.00%
2008-01-04 0 18.70 18.70 18.74 18.60 18.82 188,000 3,522,340 18.736 10.22 10.22 10.24 10.16 10.28 344,035 10.238 0.43%
2008-01-03 0 18.62 18.60 18.68 18.28 18.74 245,000 4,551,840 18.579 10.18 10.16 10.21 9.989 10.24 448,344 10.153 0.32%
2008-01-02 0 18.56 18.50 18.56 18.22 18.70 81,000 1,504,960 18.580 10.14 10.11 10.14 9.956 10.22 148,228 10.153 0.11%
2007-12-31 0 18.54 18.50 18.54 18.30 18.70 104,000 1,924,980 18.509 10.13 10.11 10.13 10.00 10.22 190,317 10.115 1.53%
2007-12-28 0 18.26 18.00 18.26 18.00 18.38 329,000 5,948,680 18.081 9.978 9.836 9.978 9.836 10.04 602,062 9.8805 -0.22%
2007-12-27 0 18.30 18.30 18.36 17.90 19.00 220,000 3,986,340 18.120 10.00 10.00 10.03 9.782 10.38 402,595 9.9016 -0.87%
2007-12-24 0 18.46 18.30 18.48 18.02 18.88 38,000 693,760 18.257 10.09 10.00 10.10 9.847 10.32 69,539 9.9766 -2.74%
2007-12-21 0 18.98 18.98 19.00 17.70 19.00 323,000 5,983,760 18.526 10.37 10.37 10.38 9.672 10.38 591,082 10.123 7.84%
2007-12-20 0 17.60 17.50 17.96 17.50 18.04 122,000 2,173,400 17.815 9.618 9.563 9.814 9.563 9.858 223,257 9.7350 0.92%
2007-12-19 0 17.44 17.44 17.58 17.20 17.60 176,000 3,070,600 17.447 9.530 9.530 9.607 9.399 9.618 322,076 9.5338 0.00%
2007-12-18 0 17.44 17.40 17.44 17.00 17.48 298,000 5,163,920 17.329 9.530 9.508 9.530 9.290 9.552 545,333 9.4693 0.69%
2007-12-17 0 17.32 17.32 17.36 17.10 17.74 878,000 15,161,000 17.268 9.465 9.465 9.486 9.344 9.694 1,606,718 9.4360 -5.36%
2007-12-14 0 18.30 18.28 18.30 18.22 18.50 118,000 2,164,880 18.346 10.00 9.989 10.00 9.956 10.11 215,937 10.026 -3.58%
2007-12-13 0 18.98 18.82 18.98 18.42 19.00 212,000 3,983,140 18.788 10.37 10.28 10.37 10.07 10.38 387,955 10.267 -0.11%
2007-12-12 0 19.00 18.98 19.00 18.58 19.04 509,100 9,642,266 18.940 10.38 10.37 10.38 10.15 10.40 931,640 10.350 0.85%
2007-12-11 0 18.84 18.80 18.94 18.70 19.00 150,173 2,830,827 18.850 10.30 10.27 10.35 10.22 10.38 274,813 10.301 2.95%
2007-12-10 0 18.30 18.30 18.48 18.26 19.18 524,000 9,778,240 18.661 10.00 10.00 10.10 9.978 10.48 958,907 10.197 -3.68%
2007-12-07 0 19.00 18.98 19.00 18.98 19.56 1,277,000 24,709,460 19.350 10.38 10.37 10.38 10.37 10.69 2,336,878 10.574 1.06%
2007-12-06 0 18.80 18.76 18.80 18.50 18.88 454,000 8,508,440 18.741 10.27 10.25 10.27 10.11 10.32 830,809 10.241 2.51%
2007-12-05 0 18.34 18.32 18.34 18.10 18.40 178,000 3,257,400 18.300 10.02 10.01 10.02 9.891 10.05 325,736 10.000 1.33%
2007-12-04 0 18.10 18.10 18.30 18.00 18.40 133,000 2,432,100 18.286 9.891 9.891 10.00 9.836 10.05 243,387 9.9927 0.56%
2007-12-03 0 18.00 17.98 18.00 18.00 18.26 109,000 1,978,400 18.150 9.836 9.825 9.836 9.836 9.978 199,467 9.9184 -0.55%
2007-11-30 0 18.10 18.10 18.12 17.84 18.12 146,000 2,634,380 18.044 9.891 9.891 9.902 9.749 9.902 267,176 9.8601 1.69%
2007-11-29 0 17.80 17.78 17.96 17.54 18.22 259,000 4,637,780 17.906 9.727 9.716 9.814 9.585 9.956 473,964 9.7851 2.77%
2007-11-28 0 17.32 17.28 17.32 17.00 17.36 119,200 2,048,252 17.183 9.465 9.443 9.465 9.290 9.486 218,133 9.3899 0.12%
2007-11-27 0 17.30 17.24 17.30 17.04 17.30 97,000 1,667,920 17.195 9.454 9.421 9.454 9.312 9.454 177,508 9.3963 -1.26%
2007-11-26 0 17.52 17.32 17.52 17.22 17.52 133,480 2,310,428 17.309 9.574 9.465 9.574 9.410 9.574 244,265 9.4587 1.86%
2007-11-23 0 17.20 17.18 17.22 17.06 17.42 185,000 3,182,860 17.205 9.399 9.388 9.410 9.323 9.519 338,545 9.4016 -1.38%
2007-11-22 0 17.44 17.40 17.48 17.24 17.70 371,000 6,469,180 17.437 9.530 9.508 9.552 9.421 9.672 678,921 9.5286 -1.58%
2007-11-21 0 17.72 17.70 17.72 17.60 17.94 213,000 3,770,160 17.700 9.683 9.672 9.683 9.618 9.803 389,785 9.6724 -0.34%
2007-11-20 0 17.78 17.76 17.78 17.56 17.80 221,000 3,907,500 17.681 9.716 9.705 9.716 9.596 9.727 404,425 9.6619 -1.55%
2007-11-19 0 18.06 17.88 18.06 17.70 18.12 134,000 2,404,340 17.943 9.869 9.771 9.869 9.672 9.902 245,217 9.8050 0.44%
2007-11-16 0 17.98 17.82 17.96 17.70 18.12 155,595 2,767,171 17.784 9.825 9.738 9.814 9.672 9.902 284,735 9.7184 -0.66%
2007-11-15 0 18.10 18.00 18.10 17.50 19.18 294,400 5,342,460 18.147 9.891 9.836 9.891 9.563 10.48 538,745 9.9165 2.84%
2007-11-14 0 17.60 17.58 17.60 17.32 17.78 318,888 5,573,562 17.478 9.618 9.607 9.618 9.465 9.716 583,557 9.5510 1.62%
2007-11-13 0 17.32 17.30 17.32 17.26 17.68 283,000 4,912,240 17.358 9.465 9.454 9.465 9.432 9.661 517,883 9.4852 -1.48%
2007-11-12 0 17.58 17.52 17.58 17.24 17.70 207,000 3,619,820 17.487 9.607 9.574 9.607 9.421 9.672 378,805 9.5559 -0.68%
2007-11-09 0 17.70 17.72 17.80 17.52 18.20 302,000 5,401,440 17.886 9.672 9.683 9.727 9.574 9.945 552,653 9.7737 -1.45%
2007-11-08 0 17.96 17.60 17.96 17.50 18.00 382,000 6,768,380 17.718 9.814 9.618 9.814 9.563 9.836 699,051 9.6822 -0.22%
2007-11-07 0 18.00 17.96 18.00 18.00 18.38 412,000 7,509,680 18.227 9.836 9.814 9.836 9.836 10.04 753,950 9.9605 -1.32%
2007-11-06 0 18.24 18.24 18.30 18.00 18.50 276,000 5,003,280 18.128 9.967 9.967 10.00 9.836 10.11 505,073 9.9060 0.22%
2007-11-05 0 18.20 18.00 18.20 18.00 18.80 615,108 11,259,911 18.306 9.945 9.836 9.945 9.836 10.27 1,125,632 10.003 -3.29%
2007-11-02 0 18.82 18.78 18.82 18.30 19.00 534,000 10,019,500 18.763 10.28 10.26 10.28 10.00 10.38 977,207 10.253 -0.95%
2007-11-01 0 19.00 19.00 19.04 18.20 19.04 1,987,300 37,393,020 18.816 10.38 10.38 10.40 9.945 10.40 3,636,710 10.282 4.97%
2007-10-31 0 18.10 18.00 18.10 17.74 18.20 262,298 4,711,500 17.962 9.891 9.836 9.891 9.694 9.945 479,999 9.8156 2.14%
2007-10-30 0 17.72 17.70 17.72 17.70 18.28 470,000 8,397,760 17.868 9.683 9.672 9.683 9.672 9.989 860,088 9.7638 -3.06%
2007-10-29 0 18.28 18.20 18.30 17.80 18.88 1,129,200 20,620,940 18.262 9.989 9.945 10.00 9.727 10.32 2,066,408 9.9791 2.81%
2007-10-26 0 17.78 17.62 17.78 17.18 17.80 690,200 12,073,948 17.493 9.716 9.629 9.716 9.388 9.727 1,263,049 9.5594 3.49%
2007-10-25 0 17.18 17.16 17.18 16.68 17.20 251,100 4,259,520 16.963 9.388 9.377 9.388 9.115 9.399 459,507 9.2698 1.06%
2007-10-24 0 17.00 16.98 17.00 16.98 17.02 265,200 4,508,360 17.000 9.290 9.279 9.290 9.279 9.301 485,309 9.2897 0.12%
2007-10-23 0 16.98 16.98 17.04 16.96 17.08 259,000 4,404,100 17.004 9.279 9.279 9.312 9.268 9.333 473,964 9.2921 0.47%
2007-10-22 0 16.90 16.88 16.96 16.74 16.98 182,000 3,072,300 16.881 9.235 9.224 9.268 9.148 9.279 333,056 9.2246 -0.59%
2007-10-18 0 17.00 17.00 17.10 16.88 17.04 268,200 4,548,120 16.958 9.290 9.290 9.344 9.224 9.312 490,799 9.2668 -0.35%
2007-10-17 0 17.06 17.06 17.16 16.76 17.20 323,000 5,491,320 17.001 9.323 9.323 9.377 9.159 9.399 591,082 9.2903 1.55%
2007-10-16 0 16.80 16.80 16.82 16.80 17.10 658,000 11,152,900 16.950 9.180 9.180 9.191 9.180 9.344 1,204,124 9.2623 -1.52%
2007-10-15 0 17.06 17.06 17.10 17.02 17.30 386,000 6,595,920 17.088 9.323 9.323 9.344 9.301 9.454 706,370 9.3378 -0.58%
2007-10-12 0 17.16 17.16 17.18 17.00 17.28 351,000 6,027,400 17.172 9.377 9.377 9.388 9.290 9.443 642,321 9.3838 -0.58%
2007-10-11 0 17.26 17.26 17.28 17.10 17.34 639,483 11,040,539 17.265 9.432 9.432 9.443 9.344 9.476 1,170,238 9.4344 1.53%
2007-10-10 0 17.00 17.00 17.02 16.82 17.10 1,086,000 18,465,640 17.003 9.290 9.290 9.301 9.191 9.344 1,987,353 9.2916 1.55%
2007-10-09 0 16.74 16.72 16.74 16.68 16.80 406,000 6,795,540 16.738 9.148 9.137 9.148 9.115 9.180 742,970 9.1465 -0.24%
2007-10-08 0 16.78 16.76 16.78 16.78 16.98 667,000 11,251,880 16.869 9.170 9.159 9.170 9.170 9.279 1,220,594 9.2184 -0.12%
2007-10-05 0 16.80 16.78 16.80 16.76 17.08 686,400 11,565,980 16.850 9.180 9.170 9.180 9.159 9.333 1,256,095 9.2079 0.00%
2007-10-04 0 16.80 16.80 16.82 16.68 17.00 413,000 6,932,520 16.786 9.180 9.180 9.191 9.115 9.290 755,780 9.1727 0.00%
2007-10-03 0 16.80 16.80 16.90 16.76 17.10 370,000 6,254,580 16.904 9.180 9.180 9.235 9.159 9.344 677,091 9.2374 -0.83%
2007-10-02 0 16.94 16.94 17.00 16.92 17.20 443,300 7,537,026 17.002 9.257 9.257 9.290 9.246 9.399 811,228 9.2909 -0.24%
2007-09-28 0 16.98 16.96 16.98 16.96 17.06 307,200 5,219,500 16.991 9.279 9.268 9.279 9.268 9.323 562,168 9.2846 -0.59%
2007-09-27 0 17.08 17.06 17.08 17.04 17.22 375,520 6,443,681 17.159 9.333 9.323 9.333 9.312 9.410 687,192 9.3768 0.35%
2007-09-25 0 17.02 17.02 17.04 16.96 17.18 216,115 3,675,933 17.009 9.301 9.301 9.312 9.268 9.388 395,485 9.2947 -0.82%
2007-09-24 0 17.16 17.08 17.20 17.00 17.18 300,500 5,131,330 17.076 9.377 9.333 9.399 9.290 9.388 549,908 9.3313 1.30%
2007-09-21 0 16.94 16.92 16.98 16.90 17.22 750,732 12,761,851 16.999 9.257 9.246 9.279 9.235 9.410 1,373,821 9.2893 -1.85%
2007-09-20 0 17.26 17.22 17.26 17.10 17.48 422,600 7,295,508 17.263 9.432 9.410 9.432 9.344 9.552 773,348 9.4337 0.70%
2007-09-19 0 17.14 17.08 17.14 17.04 17.26 338,200 5,797,760 17.143 9.366 9.333 9.366 9.312 9.432 618,898 9.3679 1.90%
2007-09-18 0 16.82 16.82 16.90 16.82 16.98 184,000 3,113,760 16.923 9.191 9.191 9.235 9.191 9.279 336,715 9.2475 -0.94%
2007-09-17 0 16.98 16.98 17.00 16.98 17.50 188,406 3,216,897 17.074 9.279 9.279 9.290 9.279 9.563 344,778 9.3303 -2.19%
2007-09-14 0 17.36 17.28 17.38 17.20 17.46 157,000 2,718,534 17.316 9.486 9.443 9.497 9.399 9.541 287,306 9.4622 0.46%
2007-09-13 0 17.28 17.28 17.30 17.20 17.48 91,000 1,574,960 17.307 9.443 9.443 9.454 9.399 9.552 166,528 9.4576 0.00%
2007-09-12 0 17.28 17.18 17.28 17.00 17.60 249,064 4,283,459 17.198 9.443 9.388 9.443 9.290 9.618 455,781 9.3981 1.65%
2007-09-11 0 17.00 17.00 17.02 16.98 17.60 240,000 4,115,180 17.147 9.290 9.290 9.301 9.279 9.618 439,194 9.3698 -1.85%
2007-09-10 0 17.32 17.32 17.40 17.18 17.50 165,890 2,901,530 17.491 9.465 9.465 9.508 9.388 9.563 303,575 9.5579 -1.31%
2007-09-07 0 17.76 17.76 17.88 17.70 17.90 152,000 2,711,640 17.840 9.590 9.590 9.655 9.558 9.666 281,485 9.6334 -0.11%
2007-09-06 0 17.78 17.78 17.86 17.76 17.88 155,000 2,764,410 17.835 9.601 9.601 9.644 9.590 9.655 287,040 9.6307 -0.34%
2007-09-05 0 17.84 17.82 17.84 17.82 17.90 202,858 3,622,364 17.857 9.633 9.623 9.633 9.623 9.666 375,667 9.6425 -0.11%
2007-09-04 0 17.86 17.82 17.88 17.80 17.94 346,000 6,189,420 17.888 9.644 9.623 9.655 9.612 9.687 640,748 9.6597 -0.45%
2007-09-03 0 17.94 17.92 18.00 17.90 18.28 258,000 4,655,220 18.043 9.687 9.677 9.720 9.666 9.871 477,783 9.7434 -0.66%
2007-08-31 0 18.06 17.82 18.06 17.66 18.18 48,100 864,410 17.971 9.752 9.623 9.752 9.536 9.817 89,075 9.7043 1.35%
2007-08-30 0 17.82 17.80 18.22 17.80 18.28 317,000 5,661,428 17.859 9.623 9.612 9.839 9.612 9.871 587,044 9.6440 0.68%
2007-08-29 0 17.70 17.90 17.96 17.60 18.00 306,000 5,532,500 18.080 9.558 9.666 9.698 9.504 9.720 566,673 9.7631 -3.28%
2007-08-28 0 18.30 18.16 18.30 18.20 18.74 230,000 4,278,124 18.601 9.882 9.806 9.882 9.828 10.12 425,931 10.044 -0.76%
2007-08-27 0 18.44 18.44 18.74 18.40 19.04 303,000 5,704,560 18.827 9.957 9.957 10.12 9.936 10.28 561,117 10.166 2.33%
2007-08-24 0 18.02 18.02 18.10 17.90 18.20 157,000 2,832,400 18.041 9.731 9.731 9.774 9.666 9.828 290,744 9.7419 -0.33%
2007-08-23 0 18.08 18.04 18.10 17.74 18.30 164,000 2,951,580 17.997 9.763 9.741 9.774 9.579 9.882 303,707 9.7185 3.08%
2007-08-22 0 17.54 17.50 17.54 17.48 17.60 127,000 2,225,060 17.520 9.471 9.450 9.471 9.439 9.504 235,188 9.4608 -0.68%
2007-08-21 0 17.66 17.54 17.66 17.40 17.70 98,000 1,718,140 17.532 9.536 9.471 9.536 9.396 9.558 181,483 9.4672 2.67%
2007-08-20 0 17.20 17.10 17.20 16.52 17.30 61,000 1,044,100 17.116 9.288 9.234 9.288 8.921 9.342 112,964 9.2427 4.62%
2007-08-17 0 16.44 16.44 17.00 16.42 17.28 296,000 4,948,320 16.717 8.878 8.878 9.180 8.867 9.331 548,154 9.0272 -3.63%
2007-08-16 0 17.06 17.00 17.06 16.80 17.70 537,000 9,443,932 17.586 9.212 9.180 9.212 9.072 9.558 994,456 9.4966 -4.05%
2007-08-15 0 17.78 17.74 17.78 17.72 18.50 292,000 5,294,840 18.133 9.601 9.579 9.601 9.569 9.990 540,747 9.7917 -2.74%
2007-08-14 0 18.28 18.16 18.40 18.14 18.30 71,000 1,292,940 18.210 9.871 9.806 9.936 9.795 9.882 131,483 9.8335 -0.11%
2007-08-13 0 18.30 18.18 18.42 18.20 18.56 182,000 3,346,820 18.389 9.882 9.817 9.947 9.828 10.02 337,041 9.9300 -1.72%
2007-08-10 0 18.62 18.50 18.64 18.00 18.80 255,000 4,705,614 18.453 10.05 9.990 10.07 9.720 10.15 472,227 9.9647 -0.96%
2007-08-09 0 18.80 18.52 18.84 18.30 19.20 214,000 4,030,440 18.834 10.15 10.00 10.17 9.882 10.37 396,301 10.170 -1.36%
2007-08-08 0 19.06 19.00 19.06 18.68 19.10 285,000 5,363,080 18.818 10.29 10.26 10.29 10.09 10.31 527,784 10.162 3.03%
2007-08-07 0 18.50 18.56 18.58 18.26 18.80 308,000 5,696,440 18.495 9.990 10.02 10.03 9.860 10.15 570,377 9.9872 0.87%
2007-08-06 0 18.34 18.34 18.42 17.90 18.44 121,000 2,213,920 18.297 9.903 9.903 9.947 9.666 9.957 224,077 9.8802 -1.19%
2007-08-03 0 18.56 18.52 18.58 18.40 18.80 88,000 1,637,660 18.610 10.02 10.00 10.03 9.936 10.15 162,965 10.049 0.43%
2007-08-02 0 18.48 18.46 18.48 18.30 19.04 537,000 9,961,300 18.550 9.979 9.968 9.979 9.882 10.28 994,456 10.017 -2.53%
2007-08-01 0 18.96 18.82 18.96 18.78 19.66 279,000 5,379,280 19.281 10.24 10.16 10.24 10.14 10.62 516,672 10.411 -1.76%
2007-07-31 0 19.30 19.18 19.30 18.90 19.30 328,846 6,319,509 19.217 10.42 10.36 10.42 10.21 10.42 608,981 10.377 2.12%
2007-07-30 0 18.90 18.90 18.98 18.60 18.90 102,000 1,908,040 18.706 10.21 10.21 10.25 10.04 10.21 188,891 10.101 0.32%
2007-07-27 0 18.84 18.82 18.96 18.80 19.30 281,000 5,342,500 19.012 10.17 10.16 10.24 10.15 10.42 520,376 10.267 -4.07%
2007-07-26 0 19.64 19.64 19.70 19.38 20.00 411,000 8,133,740 19.790 10.61 10.61 10.64 10.47 10.80 761,120 10.687 0.61%
2007-07-25 0 19.52 19.50 19.52 19.00 19.52 289,000 5,589,420 19.341 10.54 10.53 10.54 10.26 10.54 535,191 10.444 1.88%
2007-07-24 0 19.16 19.16 19.18 19.00 19.20 244,000 4,665,260 19.120 10.35 10.35 10.36 10.26 10.37 451,857 10.325 0.31%
2007-07-23 0 19.10 19.12 19.16 18.90 19.20 63,000 1,203,020 19.096 10.31 10.32 10.35 10.21 10.37 116,668 10.311 0.00%
2007-07-20 0 19.10 19.10 19.18 18.92 19.18 190,000 3,623,300 19.070 10.31 10.31 10.36 10.22 10.36 351,856 10.298 0.63%
2007-07-19 0 18.98 18.98 19.02 18.90 19.04 194,000 3,678,900 18.963 10.25 10.25 10.27 10.21 10.28 359,263 10.240 -0.32%
2007-07-18 0 19.04 18.98 19.04 18.90 19.04 673,000 12,782,740 18.994 10.28 10.25 10.28 10.21 10.28 1,246,310 10.256 0.32%
2007-07-17 0 18.98 18.96 18.98 18.72 19.00 206,100 3,910,708 18.975 10.25 10.24 10.25 10.11 10.26 381,671 10.246 -0.11%
2007-07-16 0 19.00 18.82 19.00 18.60 19.18 515,320 9,799,968 19.017 10.26 10.16 10.26 10.04 10.36 954,307 10.269 2.59%
2007-07-13 0 18.52 18.52 18.70 18.50 19.18 404,500 7,575,520 18.728 10.00 10.00 10.10 9.990 10.36 749,082 10.113 -2.11%
2007-07-12 0 18.92 18.90 18.92 18.80 19.12 333,232 6,330,348 18.997 10.22 10.21 10.22 10.15 10.32 617,103 10.258 0.64%
2007-07-11 0 18.80 18.78 18.80 18.18 18.82 427,000 7,913,380 18.533 10.15 10.14 10.15 9.817 10.16 790,750 10.007 2.40%
2007-07-10 0 18.36 18.36 18.46 18.14 18.40 188,397 3,431,470 18.214 9.914 9.914 9.968 9.795 9.936 348,887 9.8355 0.88%
2007-07-09 0 18.20 18.18 18.20 18.10 18.22 201,000 3,650,440 18.161 9.828 9.817 9.828 9.774 9.839 372,226 9.8070 1.11%
2007-07-06 0 18.00 17.96 18.00 17.82 18.20 275,000 4,943,520 17.976 9.720 9.698 9.720 9.623 9.828 509,265 9.7072 -0.55%
2007-07-05 0 18.10 18.10 18.14 18.10 18.22 91,000 1,652,420 18.158 9.774 9.774 9.795 9.774 9.839 168,520 9.8055 -0.66%
2007-07-04 0 18.22 18.16 18.24 18.14 18.30 89,600 1,634,992 18.248 9.839 9.806 9.849 9.795 9.882 165,928 9.8536 0.44%
2007-07-03 0 18.14 18.14 18.20 18.12 18.38 328,100 5,991,140 18.260 9.795 9.795 9.828 9.785 9.925 607,599 9.8603 1.80%
2007-06-29 0 17.82 17.80 17.86 17.64 17.90 405,000 7,209,360 17.801 9.623 9.612 9.644 9.525 9.666 750,008 9.6124 0.34%
2007-06-28 0 17.76 17.72 17.76 17.68 17.80 122,133 2,166,652 17.740 9.590 9.569 9.590 9.547 9.612 226,175 9.5795 0.45%
2007-06-27 0 17.68 17.68 17.70 17.60 17.80 202,000 3,575,200 17.699 9.547 9.547 9.558 9.504 9.612 374,078 9.5574 -0.11%
2007-06-26 0 17.70 17.70 17.76 17.66 17.84 135,000 2,392,280 17.721 9.558 9.558 9.590 9.536 9.633 250,003 9.5690 0.00%
2007-06-25 0 17.70 17.66 17.70 17.68 17.86 268,840 4,772,624 17.753 9.558 9.536 9.558 9.547 9.644 497,857 9.5863 -0.56%
2007-06-22 0 17.80 17.78 17.80 17.58 17.80 386,000 6,813,240 17.651 9.612 9.601 9.612 9.493 9.612 714,823 9.5314 1.14%
2007-06-21 0 17.60 17.60 17.62 17.50 17.78 544,400 9,579,228 17.596 9.504 9.504 9.515 9.450 9.601 1,008,159 9.5017 -0.45%
2007-06-20 0 17.68 17.68 17.70 17.68 17.90 2,319,117 41,504,066 17.896 9.547 9.547 9.558 9.547 9.666 4,294,709 9.6640 -0.67%
2007-06-18 0 17.80 17.70 17.82 17.80 18.16 218,200 3,911,543 17.926 9.612 9.558 9.623 9.612 9.806 404,079 9.6802 -1.00%
2007-06-15 0 17.98 17.98 18.00 17.92 18.02 281,460 5,064,588 17.994 9.709 9.709 9.720 9.677 9.731 521,228 9.7166 0.33%
2007-06-14 0 17.92 17.92 18.00 17.90 18.00 90,500 1,622,660 17.930 9.677 9.677 9.720 9.666 9.720 167,594 9.6821 0.00%
2007-06-13 0 17.92 17.90 17.92 17.90 18.02 125,000 2,242,040 17.936 9.677 9.666 9.677 9.666 9.731 231,484 9.6855 -0.88%
2007-06-12 0 18.08 18.04 18.10 18.02 18.12 34,000 615,300 18.097 9.763 9.741 9.774 9.731 9.785 62,964 9.7723 -0.22%
2007-06-11 0 18.12 18.06 18.20 17.92 18.14 105,000 1,891,800 18.017 9.785 9.752 9.828 9.677 9.795 194,447 9.7291 1.57%
2007-06-08 0 17.84 17.82 17.84 17.82 18.00 140,000 2,506,060 17.900 9.633 9.623 9.633 9.623 9.720 259,262 9.6661 -0.89%
2007-06-07 0 18.00 18.00 18.02 17.86 18.10 334,000 6,007,560 17.987 9.720 9.720 9.731 9.644 9.774 618,525 9.7127 -1.10%
2007-06-06 0 18.20 18.02 18.30 17.90 18.20 219,000 3,948,940 18.032 9.828 9.731 9.882 9.666 9.828 405,560 9.7370 1.34%
2007-06-05 0 17.96 17.96 18.00 17.94 18.06 279,000 5,018,140 17.986 9.698 9.698 9.720 9.687 9.752 516,672 9.7124 -0.22%
2007-06-04 0 18.00 18.00 18.02 18.00 18.20 232,400 4,189,040 18.025 9.720 9.720 9.731 9.720 9.828 430,375 9.7335 -0.33%
2007-06-01 0 18.06 18.02 18.06 18.04 18.22 127,000 2,300,860 18.117 9.752 9.731 9.752 9.741 9.839 235,188 9.7831 0.33%
2007-05-31 0 18.00 17.98 18.00 18.00 18.26 180,600 3,256,200 18.030 9.720 9.709 9.720 9.720 9.860 334,448 9.7360 0.11%
2007-05-30 0 17.98 17.98 18.00 17.96 18.10 272,000 4,894,200 17.993 9.709 9.709 9.720 9.698 9.774 503,709 9.7163 -0.66%
2007-05-29 0 18.10 18.10 18.12 18.10 18.20 171,000 3,100,280 18.130 9.774 9.774 9.785 9.774 9.828 316,670 9.7902 -0.44%
2007-05-28 0 18.18 18.18 18.20 18.16 18.32 260,000 4,747,260 18.259 9.817 9.817 9.828 9.806 9.893 481,487 9.8596 0.66%
2007-05-25 0 18.06 18.04 18.06 18.04 18.38 380,900 6,899,190 18.113 9.752 9.741 9.752 9.741 9.925 705,378 9.7808 -1.95%
2007-05-23 0 18.42 18.38 18.42 18.38 18.42 87,000 1,601,240 18.405 9.947 9.925 9.947 9.925 9.947 161,113 9.9386 0.22%
2007-05-22 0 18.38 18.38 18.44 18.24 18.50 143,000 2,634,940 18.426 9.925 9.925 9.957 9.849 9.990 264,818 9.9500 0.77%
2007-05-21 0 18.24 18.20 18.24 18.18 18.60 279,066 5,126,126 18.369 9.849 9.828 9.849 9.817 10.04 516,795 9.9191 -0.87%
2007-05-18 0 18.40 18.40 18.46 18.38 18.60 324,000 5,982,760 18.465 9.936 9.936 9.968 9.925 10.04 600,007 9.9712 -1.18%
2007-05-17 0 18.62 18.66 18.70 18.60 19.50 571,000 10,732,400 18.796 10.05 10.08 10.10 10.04 10.53 1,057,419 10.150 0.11%
2007-05-16 0 18.60 18.60 18.70 18.56 18.90 408,000 7,649,171 18.748 10.04 10.04 10.10 10.02 10.21 755,564 10.124 -0.43%
2007-05-15 0 18.68 18.68 18.74 18.68 18.78 225,078 4,216,297 18.733 10.09 10.09 10.12 10.09 10.14 416,816 10.115 -0.11%
2007-05-14 0 18.70 18.70 18.76 18.52 18.80 524,000 9,801,240 18.705 10.10 10.10 10.13 10.00 10.15 970,381 10.100 -0.74%
2007-05-11 0 18.84 18.84 18.86 18.68 18.98 312,000 5,864,400 18.796 10.17 10.17 10.18 10.09 10.25 577,784 10.150 0.00%
2007-05-10 0 18.84 18.84 18.86 18.84 19.26 391,000 7,422,060 18.982 10.17 10.17 10.18 10.17 10.40 724,082 10.250 -0.74%
2007-05-09 0 18.98 18.94 19.10 18.98 19.42 281,200 5,390,232 19.169 10.25 10.23 10.31 10.25 10.49 520,747 10.351 -2.57%
2007-05-08 0 19.48 19.50 19.54 19.42 19.74 32,200 629,260 19.542 10.52 10.53 10.55 10.49 10.66 59,630 10.553 -0.10%
2007-05-07 0 19.50 19.50 19.52 19.30 19.90 166,500 3,259,230 19.575 10.53 10.53 10.54 10.42 10.75 308,337 10.570 -1.81%
2007-05-04 0 19.86 19.78 20.00 19.38 19.98 178,000 3,503,180 19.681 10.72 10.68 10.80 10.47 10.79 329,633 10.628 2.48%
2007-05-03 0 19.38 19.38 19.88 19.28 19.76 342,350 6,636,840 19.386 10.47 10.47 10.74 10.41 10.67 633,989 10.468 -0.51%
2007-05-02 0 19.48 19.48 19.62 19.42 19.90 259,000 5,071,500 19.581 10.52 10.52 10.59 10.49 10.75 479,635 10.574 -1.81%
2007-04-30 0 19.84 19.82 19.90 19.84 20.00 73,000 1,454,000 19.918 10.71 10.70 10.75 10.71 10.80 135,187 10.755 -0.60%
2007-04-27 0 19.96 19.94 19.96 19.88 20.70 249,000 5,011,570 20.127 10.78 10.77 10.78 10.74 11.18 461,116 10.868 -2.63%
2007-04-26 0 20.50 20.50 20.80 20.50 20.65 60,000 1,232,600 20.543 11.07 11.07 11.23 11.07 11.15 111,112 11.093 0.74%
2007-04-25 0 20.35 20.35 20.50 20.25 20.80 154,000 3,142,800 20.408 10.99 10.99 11.07 10.93 11.23 285,188 11.020 0.00%
2007-04-24 0 20.35 20.35 20.40 20.15 20.50 181,000 3,691,950 20.398 10.99 10.99 11.02 10.88 11.07 335,189 11.015 0.74%
2007-04-23 0 20.20 20.20 20.60 20.20 20.80 169,533 3,449,760 20.349 10.91 10.91 11.12 10.91 11.23 313,953 10.988 -1.70%
2007-04-20 0 20.55 20.55 20.90 20.40 20.90 11,000 226,850 20.623 11.10 11.10 11.29 11.02 11.29 20,371 11.136 0.24%
2007-04-19 0 20.50 20.45 20.50 20.10 21.00 70,000 1,436,500 20.521 11.07 11.04 11.07 10.85 11.34 129,631 11.081 -2.38%
2007-04-18 0 21.00 20.80 21.00 20.65 21.10 155,200 3,261,080 21.012 11.34 11.23 11.34 11.15 11.39 287,411 11.346 1.69%
2007-04-17 0 20.65 20.65 20.75 20.65 20.90 467,000 9,728,800 20.833 11.15 11.15 11.20 11.15 11.29 864,824 11.249 0.00%
2007-04-16 0 20.65 20.65 20.75 20.60 20.95 165,066 3,427,450 20.764 11.15 11.15 11.20 11.12 11.31 305,681 11.212 -1.48%
2007-04-13 0 21.40 21.30 21.50 21.10 21.60 138,272 2,952,742 21.355 11.32 11.27 11.37 11.16 11.42 261,437 11.294 0.00%
2007-04-12 0 21.40 21.25 21.45 21.30 21.55 168,000 3,599,450 21.425 11.32 11.24 11.34 11.27 11.40 317,646 11.332 0.47%
2007-04-11 0 21.30 21.30 21.40 21.20 21.60 189,132 4,052,935 21.429 11.27 11.27 11.32 11.21 11.42 357,601 11.334 -0.47%
2007-04-10 0 21.40 21.30 21.40 21.25 21.60 212,000 4,529,050 21.363 11.32 11.27 11.32 11.24 11.42 400,838 11.299 2.39%
2007-04-04 0 20.90 20.85 21.10 20.80 21.00 235,000 4,917,950 20.927 11.05 11.03 11.16 11.00 11.11 444,326 11.068 0.48%
2007-04-03 0 20.80 20.70 20.80 20.60 20.80 151,400 3,132,150 20.688 11.00 10.95 11.00 10.90 11.00 286,259 10.942 1.46%
2007-04-02 0 20.50 20.45 20.50 20.35 20.55 296,000 6,059,050 20.470 10.84 10.82 10.84 10.76 10.87 559,661 10.826 -0.73%
2007-03-30 0 20.65 20.60 20.65 20.35 20.70 132,000 2,712,850 20.552 10.92 10.90 10.92 10.76 10.95 249,579 10.870 0.73%
2007-03-29 0 20.50 20.45 20.50 20.15 20.60 311,300 6,358,760 20.426 10.84 10.82 10.84 10.66 10.90 588,590 10.803 0.24%
2007-03-28 0 20.45 20.05 20.45 20.00 20.65 718,052 14,761,744 20.558 10.82 10.60 10.82 10.58 10.92 1,357,655 10.873 -1.21%
2007-03-27 0 20.70 20.70 20.85 20.55 20.90 224,000 4,641,150 20.719 10.95 10.95 11.03 10.87 11.05 423,527 10.958 -1.90%
2007-03-26 0 21.10 21.00 21.10 20.50 21.80 254,000 5,330,700 20.987 11.16 11.11 11.16 10.84 11.53 480,250 11.100 -3.65%
2007-03-23 0 21.90 21.65 21.95 20.05 22.05 1,036,375 22,010,244 21.238 11.58 11.45 11.61 10.60 11.66 1,959,524 11.232 9.23%
2007-03-22 0 20.05 20.00 20.05 19.80 20.45 112,330 2,241,053 19.951 10.60 10.58 10.60 10.47 10.82 212,388 10.552 0.35%
2007-03-21 0 19.98 19.84 20.00 19.62 20.00 284,000 5,619,500 19.787 10.57 10.49 10.58 10.38 10.58 536,972 10.465 0.81%
2007-03-20 0 19.82 19.82 19.90 19.60 20.05 186,000 3,686,930 19.822 10.48 10.48 10.52 10.37 10.60 351,679 10.484 -2.12%
2007-03-19 0 20.25 20.25 20.40 19.88 20.30 182,000 3,654,710 20.081 10.71 10.71 10.79 10.51 10.74 344,116 10.621 1.25%
2007-03-16 0 20.00 20.00 20.10 20.00 20.10 49,000 980,350 20.007 10.58 10.58 10.63 10.58 10.63 92,647 10.582 0.00%
2007-03-15 0 20.00 19.98 20.00 19.96 20.00 345,040 6,898,174 19.992 10.58 10.57 10.58 10.56 10.58 652,384 10.574 0.10%
2007-03-14 0 19.98 19.94 19.96 19.88 20.00 306,000 6,103,280 19.945 10.57 10.55 10.56 10.51 10.58 578,569 10.549 -1.58%
2007-03-13 0 20.30 20.05 20.30 20.00 20.30 47,000 943,700 20.079 10.74 10.60 10.74 10.58 10.74 88,865 10.619 1.50%
2007-03-12 0 20.00 20.00 20.10 19.98 20.10 170,000 3,400,260 20.002 10.58 10.58 10.63 10.57 10.63 321,427 10.579 1.73%
2007-03-09 0 19.66 19.70 19.78 19.50 19.70 169,000 3,312,260 19.599 10.40 10.42 10.46 10.31 10.42 319,536 10.366 1.03%
2007-03-08 0 19.46 19.44 19.46 19.40 19.60 251,000 4,886,520 19.468 10.29 10.28 10.29 10.26 10.37 474,578 10.297 -0.21%
2007-03-07 0 19.50 19.50 19.60 19.28 19.74 359,200 7,011,200 19.519 10.31 10.31 10.37 10.20 10.44 679,157 10.323 0.93%
2007-03-06 0 19.32 19.32 19.48 19.30 19.60 593,000 11,471,220 19.344 10.22 10.22 10.30 10.21 10.37 1,121,213 10.231 1.15%
2007-03-05 0 19.10 19.00 19.40 18.60 19.10 247,200 4,664,900 18.871 10.10 10.05 10.26 9.837 10.10 467,393 9.9807 -2.55%
2007-03-02 0 19.60 19.60 19.62 19.48 19.70 483,000 9,470,180 19.607 10.37 10.37 10.38 10.30 10.42 913,231 10.370 0.10%
2007-03-01 0 19.58 19.54 19.62 19.50 19.82 292,000 5,748,580 19.687 10.36 10.33 10.38 10.31 10.48 552,098 10.412 -0.51%
2007-02-28 0 19.68 19.66 19.68 19.64 20.00 441,000 8,697,020 19.721 10.41 10.40 10.41 10.39 10.58 833,820 10.430 -4.00%
2007-02-27 0 20.50 20.45 20.50 20.35 20.90 140,000 2,879,950 20.571 10.84 10.82 10.84 10.76 11.05 264,705 10.880 -1.91%
2007-02-26 0 20.90 20.75 20.90 20.90 21.20 44,000 924,807 21.018 11.05 10.97 11.05 11.05 11.21 83,193 11.116 0.24%
2007-02-23 0 20.85 20.80 20.85 20.70 21.10 98,000 2,052,000 20.939 11.03 11.00 11.03 10.95 11.16 185,293 11.074 0.48%
2007-02-22 0 20.75 20.70 20.90 20.70 21.20 160,000 3,347,400 20.921 10.97 10.95 11.05 10.95 11.21 302,520 11.065 -0.95%
2007-02-21 0 20.95 20.90 20.95 20.75 21.50 135,400 2,845,860 21.018 11.08 11.05 11.08 10.97 11.37 256,007 11.116 -0.48%
2007-02-16 0 21.05 21.05 21.25 21.05 21.50 95,000 2,024,500 21.311 11.13 11.13 11.24 11.13 11.37 179,621 11.271 -0.94%
2007-02-15 0 21.25 21.20 21.25 21.00 21.50 153,000 3,256,100 21.282 11.24 11.21 11.24 11.11 11.37 289,284 11.256 -0.23%
2007-02-14 0 21.30 21.30 21.40 21.20 21.60 76,000 1,619,550 21.310 11.27 11.27 11.32 11.21 11.42 143,697 11.271 -1.84%
2007-02-13 0 21.70 21.60 21.70 21.00 21.85 318,100 6,853,910 21.546 11.48 11.42 11.48 11.11 11.56 601,447 11.396 0.00%
2007-02-12 0 21.70 21.50 21.65 21.00 21.70 409,150 8,697,230 21.257 11.48 11.37 11.45 11.11 11.48 773,599 11.243 4.58%
2007-02-09 0 20.75 20.75 21.10 20.45 21.00 145,000 2,997,500 20.672 10.97 10.97 11.16 10.82 11.11 274,158 10.933 0.73%
2007-02-08 0 20.60 20.60 20.75 20.25 20.70 261,000 5,354,800 20.516 10.90 10.90 10.97 10.71 10.95 493,485 10.851 -0.48%
2007-02-07 0 20.70 20.70 20.75 20.55 21.00 159,000 3,300,600 20.758 10.95 10.95 10.97 10.87 11.11 300,629 10.979 -1.43%
2007-02-06 0 21.00 21.00 21.10 20.40 21.20 281,429 5,878,080 20.887 11.11 11.11 11.16 10.79 11.21 532,111 11.047 -0.47%
2007-02-05 0 21.10 21.10 21.30 21.10 21.40 83,900 1,780,070 21.217 11.16 11.16 11.27 11.16 11.32 158,634 11.221 -0.47%
2007-02-02 0 21.20 21.05 21.20 20.80 21.30 169,132 3,550,746 20.994 11.21 11.13 11.21 11.00 11.27 319,786 11.104 1.44%
2007-02-01 0 20.90 20.90 21.00 20.70 21.10 410,000 8,557,150 20.871 11.05 11.05 11.11 10.95 11.16 775,207 11.039 0.48%
2007-01-31 0 20.80 20.80 20.90 20.80 21.30 259,720 5,438,840 20.941 11.00 11.00 11.05 11.00 11.27 491,065 11.076 -2.35%
2007-01-30 0 21.30 21.20 21.30 20.50 21.30 438,000 9,189,550 20.981 11.27 11.21 11.27 10.84 11.27 828,147 11.097 0.47%
2007-01-29 0 21.20 21.10 21.20 21.10 21.30 78,966 1,675,651 21.220 11.21 11.16 11.21 11.16 11.27 149,305 11.223 2.17%
2007-01-26 0 20.75 20.60 21.05 20.30 20.75 540,200 11,064,700 20.483 10.97 10.90 11.13 10.74 10.97 1,021,382 10.833 0.24%
2007-01-25 0 20.70 20.65 20.80 20.55 21.30 227,069 4,748,852 20.914 10.95 10.92 11.00 10.87 11.27 429,330 11.061 -2.13%
2007-01-24 0 21.15 21.00 21.15 20.50 21.30 576,000 12,079,100 20.971 11.19 11.11 11.19 10.84 11.27 1,089,071 11.091 3.93%
2007-01-23 0 20.35 20.35 20.50 20.35 21.00 545,460 11,221,503 20.573 10.76 10.76 10.84 10.76 11.11 1,031,327 10.881 -3.33%
2007-01-22 0 21.05 21.05 21.15 21.05 21.55 465,000 9,852,750 21.189 11.13 11.13 11.19 11.13 11.40 879,198 11.207 -2.32%
2007-01-19 0 21.55 21.35 21.55 21.40 22.00 336,000 7,337,450 21.838 11.40 11.29 11.40 11.32 11.64 635,291 11.550 -0.46%
2007-01-18 0 21.65 21.60 21.70 21.35 22.00 453,000 9,827,400 21.694 11.45 11.42 11.48 11.29 11.64 856,509 11.474 0.00%
2007-01-17 0 21.65 21.60 21.65 21.00 22.25 1,175,631 25,376,335 21.585 11.45 11.42 11.45 11.11 11.77 2,222,822 11.416 0.70%
2007-01-16 0 21.50 21.40 21.50 21.05 23.45 1,748,533 38,088,890 21.783 11.37 11.32 11.37 11.13 12.40 3,306,035 11.521 -8.90%
2007-01-15 0 23.60 23.60 23.70 19.50 24.20 2,514,300 57,391,230 22.826 12.48 12.48 12.53 10.31 12.80 4,753,907 12.072 22.92%
2007-01-12 0 19.20 19.10 19.24 18.50 19.20 873,000 16,422,140 18.811 10.15 10.10 10.18 9.784 10.15 1,650,623 9.9491 5.49%
2007-01-11 0 18.20 18.14 18.20 18.10 18.40 240,200 4,382,968 18.247 9.626 9.594 9.626 9.573 9.732 454,158 9.6508 -1.09%
2007-01-10 0 18.40 18.34 18.40 18.00 18.60 221,492 4,062,195 18.340 9.732 9.700 9.732 9.520 9.837 418,785 9.6999 -0.54%
2007-01-09 0 18.50 18.48 18.62 17.98 18.60 528,000 9,647,080 18.271 9.784 9.774 9.848 9.509 9.837 998,315 9.6634 3.24%
2007-01-08 0 17.92 17.88 17.92 17.60 17.92 363,500 6,467,600 17.793 9.478 9.457 9.478 9.308 9.478 687,287 9.4103 1.36%
2007-01-05 0 17.68 17.68 17.80 17.44 17.68 362,000 6,375,920 17.613 9.351 9.351 9.414 9.224 9.351 684,451 9.3154 1.38%
2007-01-04 0 17.44 17.44 17.52 17.40 17.54 123,350 2,155,045 17.471 9.224 9.224 9.266 9.203 9.277 233,224 9.2402 0.23%
2007-01-03 0 17.40 17.40 17.42 17.10 17.42 72,108 1,254,238 17.394 9.203 9.203 9.213 9.044 9.213 136,338 9.1995 0.12%
2007-01-02 0 17.38 17.38 17.42 17.30 17.40 136,600 2,375,442 17.390 9.192 9.192 9.213 9.150 9.203 258,276 9.1973 0.35%
2006-12-29 0 17.32 17.32 17.36 17.00 17.38 106,400 1,843,116 17.323 9.160 9.160 9.182 8.991 9.192 201,176 9.1617 1.05%
2006-12-28 0 17.14 17.14 17.22 17.00 17.28 115,700 1,979,410 17.108 9.065 9.065 9.108 8.991 9.139 218,760 9.0483 -0.81%
2006-12-27 0 17.28 17.22 17.28 17.20 17.30 46,000 792,160 17.221 9.139 9.108 9.139 9.097 9.150 86,974 9.1080 0.58%
2006-12-22 0 17.18 17.10 17.18 16.98 17.20 79,000 1,350,840 17.099 9.086 9.044 9.086 8.981 9.097 149,369 9.0436 1.06%
2006-12-21 0 17.00 17.00 17.16 17.00 17.38 164,000 2,818,140 17.184 8.991 8.991 9.076 8.991 9.192 310,083 9.0884 -1.16%
2006-12-20 0 17.20 17.16 17.20 17.18 17.38 252,100 4,338,968 17.211 9.097 9.076 9.097 9.086 9.192 476,657 9.1029 -1.04%
2006-12-19 0 17.38 17.28 17.38 17.00 17.40 50,000 860,952 17.219 9.192 9.139 9.192 8.991 9.203 94,537 9.1070 0.23%
2006-12-18 0 17.34 17.24 17.34 17.14 17.38 38,000 655,300 17.245 9.171 9.118 9.171 9.065 9.192 71,848 9.1206 0.70%
2006-12-15 0 17.22 17.22 17.30 17.18 17.30 23,000 395,880 17.212 9.108 9.108 9.150 9.086 9.150 43,487 9.1034 0.35%
2006-12-14 0 17.16 17.14 17.16 17.16 17.30 42,000 721,500 17.179 9.076 9.065 9.076 9.076 9.150 79,411 9.0856 0.35%
2006-12-13 0 17.10 17.04 17.20 17.00 17.34 122,000 2,090,040 17.131 9.044 9.012 9.097 8.991 9.171 230,671 9.0607 -1.61%
2006-12-12 0 17.38 17.38 17.40 17.26 17.40 100,000 1,734,740 17.347 9.192 9.192 9.203 9.129 9.203 189,075 9.1749 0.35%
2006-12-11 0 17.32 17.24 17.34 17.12 17.36 89,000 1,538,940 17.291 9.160 9.118 9.171 9.055 9.182 168,277 9.1453 1.17%
2006-12-08 0 17.12 17.12 17.16 17.06 17.18 135,200 2,316,100 17.131 9.055 9.055 9.076 9.023 9.086 255,629 9.0604 -0.23%
2006-12-07 0 17.16 17.16 17.18 17.14 17.20 56,000 960,620 17.154 9.076 9.076 9.086 9.065 9.097 105,882 9.0726 0.59%
2006-12-06 0 17.06 16.92 17.06 16.92 17.18 228,858 3,905,880 17.067 9.023 8.949 9.023 8.949 9.086 432,713 9.0265 0.24%
2006-12-05 0 17.02 17.00 17.02 16.98 17.10 129,400 2,199,312 16.996 9.002 8.991 9.002 8.981 9.044 244,663 8.9892 0.24%
2006-12-04 0 16.98 16.94 16.98 16.98 17.10 95,000 1,616,240 17.013 8.981 8.959 8.981 8.981 9.044 179,621 8.9981 0.00%
2006-12-01 0 16.98 16.94 16.98 16.92 17.10 159,000 2,702,100 16.994 8.981 8.959 8.981 8.949 9.044 300,629 8.9882 -0.70%
2006-11-30 0 17.10 17.02 17.10 16.74 17.12 252,760 4,289,648 16.971 9.044 9.002 9.044 8.854 9.055 477,905 8.9759 2.27%
2006-11-29 0 16.72 16.70 16.90 16.58 16.90 113,000 1,884,740 16.679 8.843 8.832 8.938 8.769 8.938 213,654 8.8214 0.84%
2006-11-28 0 16.58 16.58 16.60 16.58 17.04 166,000 2,764,000 16.651 8.769 8.769 8.780 8.769 9.012 313,864 8.8064 -3.04%
2006-11-27 0 17.10 17.00 17.10 17.00 17.26 192,000 3,277,240 17.069 9.044 8.991 9.044 8.991 9.129 363,024 9.0276 -0.58%
2006-11-24 0 17.20 17.12 17.24 16.92 17.24 211,000 3,605,240 17.086 9.097 9.055 9.118 8.949 9.118 398,948 9.0369 1.78%
2006-11-23 0 16.90 16.90 17.10 16.60 17.40 433,300 7,314,458 16.881 8.938 8.938 9.044 8.780 9.203 819,261 8.9281 2.18%
2006-11-22 0 16.54 16.54 16.60 16.50 16.70 183,448 3,038,081 16.561 8.748 8.748 8.780 8.727 8.832 346,854 8.7590 0.49%
2006-11-21 0 16.46 16.44 16.46 16.40 16.66 51,120 843,876 16.508 8.706 8.695 8.706 8.674 8.811 96,655 8.7308 -0.60%
2006-11-20 0 16.56 16.50 16.56 16.34 16.66 122,000 2,014,120 16.509 8.758 8.727 8.758 8.642 8.811 230,671 8.7316 -0.24%
2006-11-17 0 16.60 16.50 16.60 16.30 16.60 64,000 1,052,660 16.448 8.780 8.727 8.780 8.621 8.780 121,008 8.6991 0.61%
2006-11-16 0 16.50 16.50 16.58 16.46 16.66 73,000 1,207,622 16.543 8.727 8.727 8.769 8.706 8.811 138,025 8.7493 -0.96%
2006-11-15 0 16.66 16.60 16.66 16.52 16.66 74,000 1,228,280 16.598 8.811 8.780 8.811 8.737 8.811 139,915 8.7787 0.97%
2006-11-14 0 16.50 16.50 16.56 16.50 16.56 65,000 1,073,520 16.516 8.727 8.727 8.758 8.727 8.758 122,899 8.7350 0.00%
2006-11-13 0 16.50 16.50 16.62 16.50 16.62 41,600 688,240 16.544 8.727 8.727 8.790 8.727 8.790 78,655 8.7501 -0.72%
2006-11-10 0 16.62 16.62 16.64 16.52 16.62 34,120 565,922 16.586 8.790 8.790 8.801 8.737 8.790 64,512 8.7723 0.12%
2006-11-09 0 16.60 16.60 16.62 16.54 16.68 105,500 1,751,148 16.599 8.780 8.780 8.790 8.748 8.822 199,474 8.7788 -0.48%
2006-11-08 0 16.68 16.66 16.70 16.50 16.70 55,900 926,230 16.569 8.822 8.811 8.832 8.727 8.832 105,693 8.7634 1.09%
2006-11-07 0 16.50 16.50 16.66 16.50 16.70 154,529 2,564,028 16.593 8.727 8.727 8.811 8.727 8.832 292,175 8.7756 0.00%
2006-11-06 0 16.50 16.48 16.50 16.42 16.50 31,000 511,280 16.493 8.727 8.716 8.727 8.684 8.727 58,613 8.7230 -0.48%
2006-11-03 0 16.58 16.58 16.66 16.50 16.58 22,200 367,420 16.550 8.769 8.769 8.811 8.727 8.769 41,975 8.7534 -0.48%
2006-11-02 0 16.66 16.54 16.66 16.40 16.66 61,000 1,011,552 16.583 8.811 8.748 8.811 8.674 8.811 115,336 8.7705 0.36%
2006-11-01 0 16.60 16.44 16.74 16.44 16.76 184,000 3,047,400 16.562 8.780 8.695 8.854 8.695 8.864 347,898 8.7595 -0.12%
2006-10-31 0 16.62 16.62 16.70 16.62 16.70 154,000 2,568,160 16.676 8.790 8.790 8.832 8.790 8.832 291,175 8.8200 -0.12%
2006-10-27 0 16.64 16.64 16.66 16.64 16.80 43,200 721,600 16.704 8.801 8.801 8.811 8.801 8.885 81,680 8.8344 -0.60%
2006-10-26 0 16.74 16.72 16.74 16.70 16.84 102,700 1,722,246 16.770 8.854 8.843 8.854 8.832 8.907 194,180 8.8693 -0.36%
2006-10-25 0 16.80 16.80 16.86 16.80 16.98 69,000 1,162,360 16.846 8.885 8.885 8.917 8.885 8.981 130,462 8.9096 -0.24%
2006-10-24 0 16.84 16.82 16.92 16.70 17.06 176,411 2,970,537 16.839 8.907 8.896 8.949 8.832 9.023 333,549 8.9059 0.00%
2006-10-23 0 16.84 16.82 16.84 16.80 16.86 53,000 891,800 16.826 8.907 8.896 8.907 8.885 8.917 100,210 8.8993 -0.71%
2006-10-20 0 16.96 16.96 17.00 16.90 16.96 39,000 661,140 16.952 8.970 8.970 8.991 8.938 8.970 73,739 8.9659 -0.24%
2006-10-19 0 17.00 16.98 17.08 16.84 17.08 58,000 985,680 16.994 8.991 8.981 9.033 8.907 9.033 109,663 8.9882 -0.47%
2006-10-18 0 17.08 17.02 17.10 17.02 17.12 83,400 1,421,520 17.045 9.033 9.002 9.044 9.002 9.055 157,688 9.0147 0.71%
2006-10-17 0 16.96 16.94 17.00 16.92 17.10 46,000 781,920 16.998 8.970 8.959 8.991 8.949 9.044 86,974 8.9902 -0.82%
2006-10-16 0 17.10 17.08 17.10 17.06 17.10 11,200 191,480 17.096 9.044 9.033 9.044 9.023 9.044 21,176 9.0422 0.00%
2006-10-13 0 17.10 17.10 17.14 17.02 17.22 84,000 1,438,020 17.119 9.044 9.044 9.065 9.002 9.108 158,823 9.0542 0.47%
2006-10-12 0 17.02 17.02 17.20 17.02 17.30 224,700 3,870,990 17.227 9.002 9.002 9.097 9.002 9.150 424,851 9.1114 -1.39%
2006-10-11 0 17.26 17.22 17.30 16.00 17.32 295,000 5,055,080 17.136 9.129 9.108 9.150 8.462 9.160 557,771 9.0630 -0.23%
2006-10-10 0 17.30 17.24 17.30 17.04 17.30 277,000 4,747,456 17.139 9.150 9.118 9.150 9.012 9.150 523,737 9.0646 1.29%
2006-10-09 0 17.08 17.08 17.14 17.04 17.18 236,000 4,037,040 17.106 9.033 9.033 9.065 9.012 9.086 446,216 9.0473 -0.93%
2006-10-06 0 17.24 17.10 17.24 17.10 17.30 33,300 571,350 17.158 9.118 9.044 9.118 9.044 9.150 62,962 9.0745 -0.12%
2006-10-05 0 17.26 17.20 17.26 17.26 17.46 297,000 5,169,780 17.407 9.129 9.097 9.129 9.129 9.234 561,552 9.2062 -0.69%
2006-10-04 0 17.38 17.30 17.38 17.30 17.52 48,840 847,221 17.347 9.192 9.150 9.192 9.150 9.266 92,344 9.1746 0.23%
2006-10-03 0 17.34 17.30 17.36 17.20 17.38 63,000 1,090,700 17.313 9.171 9.150 9.182 9.097 9.192 119,117 9.1565 0.23%
2006-09-29 0 17.30 17.12 17.30 17.26 17.30 12,000 207,520 17.293 9.150 9.055 9.150 9.129 9.150 22,689 9.1463 0.00%
2006-09-28 0 17.30 17.22 17.30 17.30 17.44 11,000 191,180 17.380 9.150 9.108 9.150 9.150 9.224 20,798 9.1921 -0.80%
2006-09-27 0 17.44 17.32 17.44 17.18 17.44 274,000 4,753,520 17.349 9.224 9.160 9.224 9.086 9.224 518,065 9.1755 1.63%
2006-09-26 0 17.16 17.10 17.16 17.00 17.20 80,200 1,369,380 17.075 9.076 9.044 9.076 8.991 9.097 151,638 9.0306 -0.23%
2006-09-25 0 17.20 17.12 17.20 17.00 17.20 83,120 1,420,956 17.095 9.097 9.055 9.097 8.991 9.097 157,159 9.0415 1.18%
2006-09-22 0 17.00 17.00 17.02 16.86 17.20 124,000 2,106,200 16.985 8.991 8.991 9.002 8.917 9.097 234,453 8.9835 -1.39%
2006-09-21 0 17.24 17.06 17.26 17.00 17.30 60,000 1,029,900 17.165 9.118 9.023 9.129 8.991 9.150 113,445 9.0784 0.82%
2006-09-20 0 17.10 17.08 17.10 17.02 17.10 242,000 4,137,640 17.098 9.044 9.033 9.044 9.002 9.044 457,561 9.0428 -0.35%
2006-09-19 0 17.16 17.10 17.20 17.02 17.20 86,000 1,472,540 17.123 9.076 9.044 9.097 9.002 9.097 162,604 9.0560 -0.35%
2006-09-18 0 17.22 17.18 17.22 17.18 17.22 546,800 9,408,460 17.206 9.108 9.086 9.108 9.086 9.108 1,033,861 9.1003 0.12%
2006-09-15 0 17.20 17.18 17.20 17.16 17.28 431,500 7,426,980 17.212 9.097 9.086 9.097 9.076 9.139 815,858 9.1033 0.23%
2006-09-14 0 17.16 17.12 17.16 17.00 17.20 2,356,000 38,827,938 16.480 9.076 9.055 9.076 8.991 9.097 4,454,601 8.7164 2.14%
2006-09-13 0 16.80 16.50 16.80 16.72 16.80 73,000 1,224,800 16.778 8.885 8.727 8.885 8.843 8.885 138,025 8.8738 0.00%
2006-09-12 0 16.80 16.70 16.82 16.60 16.82 95,100 1,593,924 16.761 8.885 8.832 8.896 8.780 8.896 179,810 8.8645 0.00%
2006-09-11 0 16.80 16.74 16.80 16.60 16.80 25,000 417,920 16.717 8.885 8.854 8.885 8.780 8.885 47,269 8.8414 0.66%
2006-09-08 0 16.88 16.72 16.88 16.72 16.92 47,000 786,580 16.736 8.827 8.744 8.827 8.744 8.848 89,877 8.7518 1.20%
2006-09-07 0 16.68 16.66 16.68 16.66 16.96 74,000 1,236,940 16.715 8.723 8.712 8.723 8.712 8.869 141,508 8.7411 -1.53%
2006-09-06 0 16.94 16.90 16.94 16.86 16.96 92,000 1,556,320 16.917 8.859 8.838 8.859 8.817 8.869 175,929 8.8463 0.24%
2006-09-05 0 16.90 16.78 16.90 16.90 16.90 33,000 557,700 16.900 8.838 8.775 8.838 8.838 8.838 63,105 8.8377 0.36%
2006-09-04 0 16.84 16.84 16.98 16.60 17.00 59,000 997,120 16.900 8.806 8.806 8.879 8.681 8.890 112,824 8.8378 0.24%
2006-09-01 0 16.80 16.86 16.88 16.80 16.92 98,000 1,654,040 16.878 8.785 8.817 8.827 8.785 8.848 187,403 8.8261 -0.59%
2006-08-31 0 16.90 16.84 16.90 16.86 16.98 80,000 1,351,840 16.898 8.838 8.806 8.838 8.817 8.879 152,982 8.8366 1.20%
2006-08-30 0 16.70 16.70 16.74 16.70 16.80 78,000 1,303,160 16.707 8.733 8.733 8.754 8.733 8.785 149,157 8.7368 0.00%
2006-08-29 0 16.70 16.70 16.74 16.44 16.74 167,000 2,772,820 16.604 8.733 8.733 8.754 8.597 8.754 319,349 8.6827 1.46%
2006-08-28 0 16.46 16.46 16.74 16.40 16.68 32,000 531,660 16.614 8.608 8.608 8.754 8.576 8.723 61,193 8.6883 -2.02%
2006-08-25 0 16.80 16.74 16.80 16.72 16.80 107,000 1,794,120 16.767 8.785 8.754 8.785 8.744 8.785 204,613 8.7684 0.36%
2006-08-24 0 16.74 16.72 16.78 16.70 16.84 25,908 434,081 16.755 8.754 8.744 8.775 8.733 8.806 49,543 8.7617 -0.83%
2006-08-23 0 16.88 16.88 16.96 16.76 16.86 24,000 403,880 16.828 8.827 8.827 8.869 8.764 8.817 45,895 8.8002 -0.71%
2006-08-22 0 17.00 16.98 17.02 16.96 17.00 165,000 2,804,460 16.997 8.890 8.879 8.900 8.869 8.890 315,525 8.8882 -0.12%
2006-08-21 0 17.02 17.00 17.02 16.90 17.04 299,534 5,088,271 16.987 8.900 8.890 8.900 8.838 8.911 572,790 8.8833 -0.47%
2006-08-18 0 17.10 17.08 17.12 16.90 17.20 378,000 6,429,540 17.009 8.942 8.932 8.953 8.838 8.995 722,839 8.8948 0.59%
2006-08-17 0 17.00 16.90 17.00 17.00 17.60 210,000 3,652,180 17.391 8.890 8.838 8.890 8.890 9.204 401,577 9.0946 -2.86%
2006-08-16 0 17.50 17.42 17.50 17.40 18.00 324,264 5,768,119 17.788 9.151 9.110 9.151 9.099 9.413 620,081 9.3022 -1.69%
2006-08-15 0 17.80 17.72 17.80 17.64 17.84 114,000 2,026,840 17.779 9.308 9.266 9.308 9.225 9.329 217,999 9.2975 0.00%
2006-08-14 0 17.80 17.60 17.80 17.60 17.80 208,900 3,693,120 17.679 9.308 9.204 9.308 9.204 9.308 399,474 9.2450 0.00%
2006-08-11 0 17.80 17.78 17.88 17.56 17.90 445,000 7,904,700 17.763 9.308 9.298 9.350 9.183 9.361 850,961 9.2891 1.48%
2006-08-10 0 17.54 17.54 17.64 17.20 18.00 367,333 6,465,674 17.602 9.172 9.172 9.225 8.995 9.413 702,441 9.2046 1.98%
2006-08-09 0 17.20 17.20 17.30 16.86 17.20 220,200 3,748,960 17.025 8.995 8.995 9.047 8.817 8.995 421,082 8.9032 2.75%
2006-08-08 0 16.74 16.74 16.80 16.74 16.80 39,036 654,034 16.755 8.754 8.754 8.785 8.754 8.785 74,647 8.7616 0.00%
2006-08-07 0 16.74 16.74 16.84 16.74 16.82 62,000 1,039,031 16.759 8.754 8.754 8.806 8.754 8.796 118,561 8.7637 0.84%
2006-08-04 0 16.60 16.54 16.80 16.54 17.10 39,000 653,520 16.757 8.681 8.649 8.785 8.649 8.942 74,579 8.7628 -2.92%
2006-08-03 0 17.10 16.90 17.10 16.90 17.10 58,132 983,738 16.922 8.942 8.838 8.942 8.838 8.942 111,164 8.8494 2.40%
2006-08-02 0 16.70 16.70 17.00 16.70 17.00 94,100 1,572,770 16.714 8.733 8.733 8.890 8.733 8.890 179,945 8.7403 -0.83%
2006-08-01 0 16.84 16.80 16.90 16.80 17.06 187,400 3,162,660 16.877 8.806 8.785 8.838 8.785 8.921 358,360 8.8254 -0.94%
2006-07-31 0 17.00 16.90 17.00 16.76 17.00 73,000 1,237,380 16.950 8.890 8.838 8.890 8.764 8.890 139,596 8.8640 1.19%
2006-07-28 0 16.80 16.80 17.00 16.70 16.86 51,000 856,200 16.788 8.785 8.785 8.890 8.733 8.817 97,526 8.7792 0.60%
2006-07-27 0 16.70 16.70 16.94 16.50 16.70 15,000 249,820 16.655 8.733 8.733 8.859 8.628 8.733 28,684 8.7094 -2.00%
2006-07-26 0 17.04 17.00 17.04 16.90 17.04 182,600 3,101,368 16.984 8.911 8.890 8.911 8.838 8.911 349,181 8.8818 0.71%
2006-07-25 0 16.92 16.90 16.92 16.76 17.00 58,000 980,241 16.901 8.848 8.838 8.848 8.764 8.890 110,912 8.8380 -0.47%
2006-07-24 0 17.00 16.90 17.00 16.58 17.00 75,000 1,259,280 16.790 8.890 8.838 8.890 8.670 8.890 143,420 8.7803 2.41%
2006-07-21 0 16.60 16.60 16.65 16.45 16.60 66,000 1,093,750 16.572 8.681 8.681 8.707 8.602 8.681 126,210 8.6661 0.30%
2006-07-20 0 16.55 16.50 16.55 16.30 16.55 209,000 3,442,500 16.471 8.655 8.628 8.655 8.524 8.655 399,665 8.6135 1.85%
2006-07-19 0 16.25 16.25 16.40 16.10 16.25 25,428 416,359 16.374 8.498 8.498 8.576 8.419 8.498 48,625 8.5626 -0.91%
2006-07-18 0 16.40 15.90 16.45 15.60 16.45 90,500 1,447,330 15.993 8.576 8.315 8.602 8.158 8.602 173,061 8.3631 4.79%
2006-07-17 0 15.65 15.65 16.05 15.65 16.25 43,600 695,480 15.951 8.184 8.184 8.393 8.184 8.498 83,375 8.3416 -0.32%
2006-07-14 0 15.70 15.70 15.80 15.70 15.80 33,000 521,100 15.791 8.210 8.210 8.262 8.210 8.262 63,105 8.2577 -1.26%
2006-07-13 0 15.90 15.70 16.00 15.90 16.10 36,000 575,800 15.994 8.315 8.210 8.367 8.315 8.419 68,842 8.3641 -1.85%
2006-07-12 0 16.20 16.10 16.30 16.10 16.20 52,000 837,700 16.110 8.472 8.419 8.524 8.419 8.472 99,438 8.4243 -0.31%
2006-07-11 0 16.25 16.25 16.30 16.00 16.40 72,000 1,167,550 16.216 8.498 8.498 8.524 8.367 8.576 137,684 8.4800 1.25%
2006-07-10 0 16.05 15.90 16.10 15.95 16.05 82,000 1,313,750 16.021 8.393 8.315 8.419 8.341 8.393 156,806 8.3782 0.00%
2006-07-07 0 16.05 16.00 16.05 15.80 16.05 95,000 1,517,750 15.976 8.393 8.367 8.393 8.262 8.393 181,666 8.3546 3.55%
2006-07-06 0 15.50 15.50 15.60 15.50 15.70 48,000 746,250 15.547 8.106 8.106 8.158 8.106 8.210 91,789 8.1301 0.00%
2006-07-05 0 15.50 15.50 15.60 15.50 15.60 24,000 373,400 15.558 8.106 8.106 8.158 8.106 8.158 45,895 8.1360 -1.27%
2006-07-04 0 15.70 15.70 15.75 15.50 15.75 139,000 2,173,250 15.635 8.210 8.210 8.236 8.106 8.236 265,806 8.1761 1.29%
2006-07-03 0 15.50 15.35 15.50 15.20 15.50 70,000 1,077,700 15.396 8.106 8.027 8.106 7.949 8.106 133,859 8.0510 2.99%
2006-06-30 0 15.05 15.00 15.20 14.75 15.25 274,000 4,101,950 14.971 7.870 7.844 7.949 7.713 7.975 523,963 7.8287 3.44%
2006-06-29 0 14.55 14.55 14.60 14.55 14.90 184,000 2,701,150 14.680 7.609 7.609 7.635 7.609 7.792 351,858 7.6768 -0.34%
2006-06-28 0 14.60 14.60 14.90 14.60 14.90 114,000 1,676,050 14.702 7.635 7.635 7.792 7.635 7.792 217,999 7.6883 -2.01%
2006-06-27 0 14.90 14.90 15.05 14.90 15.00 39,026 583,832 14.960 7.792 7.792 7.870 7.792 7.844 74,628 7.8232 -0.67%
2006-06-26 0 15.00 14.95 15.30 14.90 15.05 33,000 493,150 14.944 7.844 7.818 8.001 7.792 7.870 63,105 7.8148 -0.66%
2006-06-23 0 15.10 15.10 15.40 15.10 15.30 31,000 469,000 15.129 7.896 7.896 8.053 7.896 8.001 59,280 7.9115 -1.31%
2006-06-22 0 15.30 15.30 15.45 15.20 15.50 45,000 690,300 15.340 8.001 8.001 8.079 7.949 8.106 86,052 8.0219 0.66%
2006-06-21 0 15.20 15.10 15.20 15.00 15.20 34,000 509,050 14.972 7.949 7.896 7.949 7.844 7.949 65,017 7.8295 3.05%
2006-06-20 0 14.75 14.75 14.85 14.75 15.10 95,000 1,412,650 14.870 7.713 7.713 7.766 7.713 7.896 181,666 7.7761 -3.59%
2006-06-19 0 15.30 15.20 15.30 15.25 15.40 123,045 1,878,143 15.264 8.001 7.949 8.001 7.975 8.053 235,296 7.9821 -3.47%
2006-06-16 0 15.85 15.05 15.85 14.95 16.00 195,000 2,972,700 15.245 8.289 7.870 8.289 7.818 8.367 372,893 7.9720 7.46%
2006-06-15 0 14.75 14.75 14.90 14.60 14.80 142,000 2,077,750 14.632 7.713 7.713 7.792 7.635 7.739 271,543 7.6517 1.72%
2006-06-14 0 14.50 14.50 14.60 14.10 14.60 91,044 1,308,638 14.374 7.583 7.583 7.635 7.373 7.635 174,101 7.5165 0.00%
2006-06-13 0 14.50 14.50 14.70 14.40 15.80 205,015 3,015,475 14.709 7.583 7.583 7.687 7.530 8.262 392,044 7.6917 -3.33%
2006-06-12 0 15.00 15.00 15.20 15.00 15.90 402,000 6,266,650 15.589 7.844 7.844 7.949 7.844 8.315 768,733 8.1519 -6.25%
2006-06-09 0 16.00 16.00 16.05 15.95 16.15 176,000 2,820,150 16.024 8.367 8.367 8.393 8.341 8.445 336,560 8.3793 0.31%
2006-06-08 0 15.95 15.95 16.00 15.95 16.30 188,000 3,030,150 16.118 8.341 8.341 8.367 8.341 8.524 359,507 8.4286 -2.74%
2006-06-07 0 16.40 16.40 16.45 16.40 16.50 52,000 854,350 16.430 8.576 8.576 8.602 8.576 8.628 99,438 8.5918 -0.61%
2006-06-06 0 16.50 16.45 16.65 16.30 16.50 29,000 475,950 16.412 8.628 8.602 8.707 8.524 8.628 55,456 8.5825 -1.79%
2006-06-05 0 16.80 16.50 16.80 16.20 16.80 171,132 2,798,469 16.353 8.785 8.628 8.785 8.472 8.785 327,251 8.5514 3.38%
2006-06-02 0 16.25 16.25 16.40 16.00 16.35 142,705 2,304,133 16.146 8.498 8.498 8.576 8.367 8.550 272,891 8.4434 2.20%
2006-06-01 0 15.90 15.85 16.10 15.90 16.50 145,858 2,356,392 16.155 8.315 8.289 8.419 8.315 8.628 278,920 8.4483 -3.93%
2006-05-30 0 16.55 16.40 16.60 16.35 16.55 94,000 1,548,700 16.476 8.655 8.576 8.681 8.550 8.655 179,754 8.6157 0.91%
2006-05-29 0 16.40 16.30 16.40 16.20 16.50 135,349 2,204,486 16.287 8.576 8.524 8.576 8.472 8.628 258,824 8.5173 2.18%
2006-05-26 0 16.05 16.05 16.20 15.80 16.50 220,000 3,545,450 16.116 8.393 8.393 8.472 8.262 8.628 420,700 8.4275 -1.53%
2006-05-25 0 16.30 16.20 16.45 16.15 16.50 182,100 2,968,795 16.303 8.524 8.472 8.602 8.445 8.628 348,225 8.5255 -3.55%
2006-05-24 0 16.90 16.50 16.90 16.45 17.00 124,000 2,075,410 16.737 8.838 8.628 8.838 8.602 8.890 237,122 8.7525 -0.59%
2006-05-23 0 17.00 16.75 17.00 16.60 17.00 208,000 3,484,500 16.752 8.890 8.759 8.890 8.681 8.890 397,753 8.7605 2.10%
2006-05-22 0 16.65 16.45 16.65 16.65 16.90 252,000 4,234,400 16.803 8.707 8.602 8.707 8.707 8.838 481,893 8.7870 -0.89%
2006-05-19 0 16.80 16.80 17.00 16.60 16.95 59,000 993,750 16.843 8.785 8.785 8.890 8.681 8.864 112,824 8.8080 -2.04%
2006-05-18 0 17.15 17.15 17.20 16.45 17.20 197,000 3,340,150 16.955 8.968 8.968 8.995 8.602 8.995 376,718 8.8665 2.39%
2006-05-17 0 16.75 16.75 16.90 16.35 17.00 172,500 2,880,275 16.697 8.759 8.759 8.838 8.550 8.890 329,867 8.7316 2.13%
2006-05-16 0 16.40 16.40 16.50 16.15 16.50 184,000 3,000,150 16.305 8.576 8.576 8.628 8.445 8.628 351,858 8.5266 -1.20%
2006-05-15 0 16.60 16.50 16.70 16.50 16.90 382,000 6,333,900 16.581 8.681 8.628 8.733 8.628 8.838 730,488 8.6708 -2.06%
2006-05-12 0 16.95 16.95 17.00 16.90 17.20 55,000 935,150 17.003 8.864 8.864 8.890 8.838 8.995 105,175 8.8914 -1.74%
2006-05-11 0 17.25 17.10 17.25 17.00 17.40 155,000 2,649,200 17.092 9.021 8.942 9.021 8.890 9.099 296,402 8.9379 -0.58%
2006-05-10 0 17.35 17.35 17.55 17.10 17.45 259,000 4,466,630 17.246 9.073 9.073 9.178 8.942 9.125 495,278 9.0184 -0.57%
2006-05-09 0 17.45 17.45 17.75 17.30 17.80 158,200 2,806,370 17.739 9.125 9.125 9.282 9.047 9.308 302,521 9.2766 -1.69%
2006-05-08 0 17.75 17.75 17.80 17.75 18.00 203,000 3,609,800 17.782 9.282 9.282 9.308 9.282 9.413 388,191 9.2990 0.00%
2006-05-04 0 17.75 17.75 17.90 17.70 17.85 194,000 3,447,750 17.772 9.282 9.282 9.361 9.256 9.334 370,981 9.2936 0.00%
2006-05-03 0 17.75 17.70 17.85 17.65 18.00 114,400 2,036,290 17.800 9.282 9.256 9.334 9.230 9.413 218,764 9.3082 0.85%
2006-05-02 0 17.60 17.55 17.70 17.45 17.60 74,000 1,298,150 17.543 9.204 9.178 9.256 9.125 9.204 141,508 9.1737 1.15%
2006-04-28 0 17.40 17.40 17.50 16.95 17.40 93,892 1,617,953 17.232 9.099 9.099 9.151 8.864 9.099 179,547 9.0113 0.29%
2006-04-27 0 17.35 17.35 17.40 16.65 17.40 262,796 4,530,192 17.238 9.073 9.073 9.099 8.707 9.099 502,537 9.0146 -2.25%
2006-04-26 0 17.75 17.65 17.80 16.85 17.75 173,000 3,007,050 17.382 9.282 9.230 9.308 8.812 9.282 330,823 9.0896 2.01%
2006-04-25 0 17.40 17.35 17.40 17.00 17.45 169,000 2,912,900 17.236 9.099 9.073 9.099 8.890 9.125 323,174 9.0134 -1.69%
2006-04-24 0 17.70 17.45 17.75 17.45 18.00 172,000 3,046,050 17.710 9.256 9.125 9.282 9.125 9.413 328,911 9.2610 -0.56%
2006-04-21 0 17.80 17.80 17.95 17.80 18.20 210,000 3,780,900 18.004 9.308 9.308 9.387 9.308 9.517 401,577 9.4151 -3.26%
2006-04-20 0 18.40 18.40 18.50 18.10 18.50 395,900 7,281,780 18.393 9.622 9.622 9.674 9.465 9.674 757,068 9.6184 1.10%
2006-04-19 0 18.20 18.10 18.20 18.00 18.30 166,500 3,017,560 18.123 9.517 9.465 9.517 9.413 9.570 318,393 9.4775 1.11%
2006-04-18 0 18.00 18.00 18.10 17.90 18.10 187,900 3,381,220 17.995 9.413 9.413 9.465 9.361 9.465 359,316 9.4102 0.00%
2006-04-13 0 18.00 18.00 18.25 17.70 18.40 117,400 2,119,870 18.057 9.413 9.413 9.544 9.256 9.622 224,501 9.4426 -0.17%
2006-04-12 0 18.45 18.35 18.65 17.75 18.65 818,240 14,997,108 18.328 9.429 9.377 9.531 9.071 9.531 1,601,146 9.3665 3.94%
2006-04-11 0 17.75 17.70 17.75 17.35 17.75 280,596 4,931,731 17.576 9.071 9.045 9.071 8.866 9.071 549,075 8.9819 1.14%
2006-04-10 0 17.55 17.55 17.60 17.50 17.60 233,600 4,090,210 17.509 8.969 8.969 8.994 8.943 8.994 457,113 8.9479 0.29%
2006-04-07 0 17.50 17.40 17.50 17.15 17.50 779,000 13,467,600 17.288 8.943 8.892 8.943 8.764 8.943 1,524,361 8.8349 1.74%
2006-04-06 0 17.20 17.00 17.20 16.40 17.30 627,429 10,599,686 16.894 8.790 8.688 8.790 8.381 8.841 1,227,764 8.6333 5.20%
2006-04-04 0 16.35 16.35 16.45 16.35 16.85 160,000 2,644,250 16.527 8.355 8.355 8.407 8.355 8.611 313,091 8.4456 -1.21%
2006-04-03 0 16.55 16.50 16.55 16.50 16.70 83,460 1,383,494 16.577 8.458 8.432 8.458 8.432 8.534 163,316 8.4713 -0.60%
2006-03-31 0 16.65 16.60 16.70 16.40 16.65 133,000 2,210,550 16.621 8.509 8.483 8.534 8.381 8.509 260,257 8.4937 -0.60%
2006-03-30 0 16.75 16.75 16.85 16.60 16.90 380,200 6,383,720 16.790 8.560 8.560 8.611 8.483 8.636 743,982 8.5805 1.52%
2006-03-29 0 16.50 16.45 16.50 16.40 16.90 302,000 5,014,400 16.604 8.432 8.407 8.432 8.381 8.636 590,959 8.4852 -2.94%
2006-03-28 0 17.00 16.95 17.05 16.80 17.10 416,600 7,088,900 17.016 8.688 8.662 8.713 8.585 8.739 815,210 8.6958 0.00%
2006-03-27 0 17.00 16.95 17.05 16.80 17.00 718,000 12,113,095 16.871 8.688 8.662 8.713 8.585 8.688 1,404,995 8.6215 1.19%
2006-03-24 0 16.80 16.80 16.85 16.20 16.85 1,113,100 18,530,514 16.648 8.585 8.585 8.611 8.279 8.611 2,178,134 8.5075 3.38%
2006-03-23 0 16.25 16.20 16.25 16.10 16.30 179,000 2,908,550 16.249 8.304 8.279 8.304 8.228 8.330 350,270 8.3037 1.56%
2006-03-22 0 16.00 16.00 16.05 16.00 16.40 498,200 8,037,840 16.134 8.177 8.177 8.202 8.177 8.381 974,886 8.2449 -2.74%
2006-03-21 0 16.45 16.35 16.45 16.25 16.50 368,000 6,038,988 16.410 8.407 8.355 8.407 8.304 8.432 720,109 8.3862 0.30%
2006-03-20 0 16.40 16.30 16.40 16.10 16.50 383,200 6,246,550 16.301 8.381 8.330 8.381 8.228 8.432 749,852 8.3304 1.23%
2006-03-17 0 16.20 16.20 16.30 15.55 16.30 1,020,499 16,312,148 15.984 8.279 8.279 8.330 7.947 8.330 1,996,930 8.1686 4.18%
2006-03-16 0 15.55 15.30 15.35 15.35 15.80 616,529 9,609,820 15.587 7.947 7.819 7.844 7.844 8.074 1,206,435 7.9655 -0.32%
2006-03-15 0 15.60 15.60 15.65 15.10 15.65 822,000 12,635,500 15.372 7.972 7.972 7.998 7.717 7.998 1,608,504 7.8554 2.30%
2006-03-14 0 15.25 15.10 15.30 15.00 15.25 166,033 2,512,642 15.133 7.793 7.717 7.819 7.666 7.793 324,896 7.7337 2.35%
2006-03-13 0 14.90 14.90 15.05 14.60 15.05 387,000 5,749,700 14.857 7.614 7.614 7.691 7.461 7.691 757,288 7.5925 1.36%
2006-03-10 0 14.70 14.70 14.80 14.55 14.85 271,100 3,994,545 14.735 7.512 7.512 7.563 7.436 7.589 530,493 7.5299 0.34%
2006-03-09 0 14.65 14.60 14.65 14.50 14.70 330,000 4,824,150 14.619 7.487 7.461 7.487 7.410 7.512 645,750 7.4706 1.03%
2006-03-08 0 14.50 14.50 14.55 14.45 14.70 293,100 4,266,335 14.556 7.410 7.410 7.436 7.384 7.512 573,543 7.4386 0.00%
2006-03-07 0 14.50 14.45 14.55 14.45 14.70 335,807 4,886,267 14.551 7.410 7.384 7.436 7.384 7.512 657,113 7.4360 -1.36%
2006-03-06 0 14.70 14.70 14.85 14.70 15.25 563,100 8,360,005 14.846 7.512 7.512 7.589 7.512 7.793 1,101,884 7.5870 -3.61%
2006-03-03 0 15.25 15.25 15.30 15.20 15.25 82,000 1,250,450 15.249 7.793 7.793 7.819 7.768 7.793 160,459 7.7930 0.33%
2006-03-02 0 15.20 15.15 15.20 15.10 15.20 106,000 1,605,800 15.149 7.768 7.742 7.768 7.717 7.768 207,423 7.7417 0.66%
2006-03-01 0 15.10 15.10 15.30 15.05 15.35 353,000 5,364,950 15.198 7.717 7.717 7.819 7.691 7.844 690,757 7.7668 -1.95%
2006-02-28 0 15.40 15.35 15.45 15.15 15.45 425,000 6,516,750 15.334 7.870 7.844 7.895 7.742 7.895 831,647 7.8360 1.65%
2006-02-27 0 15.15 15.15 15.25 15.10 15.50 243,000 3,703,850 15.242 7.742 7.742 7.793 7.717 7.921 475,507 7.7893 -0.33%
2006-02-24 0 15.20 15.20 15.35 15.20 15.50 427,000 6,549,750 15.339 7.768 7.768 7.844 7.768 7.921 835,561 7.8387 -0.98%
2006-02-23 0 15.35 15.30 15.35 14.85 15.80 1,094,400 16,774,340 15.327 7.844 7.819 7.844 7.589 8.074 2,141,541 7.8328 -1.92%
2006-02-22 0 15.65 15.50 15.70 15.30 15.95 834,000 13,035,900 15.631 7.998 7.921 8.023 7.819 8.151 1,631,986 7.9878 -1.57%
2006-02-21 0 15.90 15.80 15.95 15.50 16.00 677,000 10,783,250 15.928 8.125 8.074 8.151 7.921 8.177 1,324,765 8.1397 -0.31%
2006-02-20 0 15.95 15.90 15.95 15.60 16.05 742,420 11,825,526 15.928 8.151 8.125 8.151 7.972 8.202 1,452,780 8.1399 1.59%
2006-02-17 0 15.70 15.55 15.70 15.35 16.20 1,101,300 17,198,370 15.616 8.023 7.947 8.023 7.844 8.279 2,155,043 7.9805 -3.09%
2006-02-16 0 16.20 16.20 16.25 15.40 16.80 1,701,220 27,220,915 16.001 8.279 8.279 8.304 7.870 8.585 3,328,977 8.1770 6.93%
2006-02-15 0 15.15 15.10 15.20 14.70 15.15 686,200 10,303,360 15.015 7.742 7.717 7.768 7.512 7.742 1,342,768 7.6732 2.02%
2006-02-14 0 14.85 14.85 14.90 14.60 14.90 247,400 3,665,540 14.816 7.589 7.589 7.614 7.461 7.614 484,117 7.5716 0.34%
2006-02-13 0 14.80 14.75 14.80 14.50 15.00 379,800 5,618,460 14.793 7.563 7.538 7.563 7.410 7.666 743,199 7.5598 2.07%
2006-02-10 0 14.50 14.50 14.60 13.85 14.55 1,160,700 16,511,310 14.225 7.410 7.410 7.461 7.078 7.436 2,271,278 7.2696 1.75%
2006-02-09 0 14.25 14.20 14.25 14.20 15.40 718,400 10,460,650 14.561 7.282 7.257 7.282 7.257 7.870 1,405,778 7.4412 -5.00%
2006-02-08 0 15.00 15.00 15.10 15.00 15.90 478,846 7,450,263 15.559 7.666 7.666 7.717 7.666 8.125 937,014 7.9511 -4.15%
2006-02-07 0 15.65 15.65 15.70 15.20 15.80 1,223,800 19,020,280 15.542 7.998 7.998 8.023 7.768 8.074 2,394,753 7.9425 3.64%
2006-02-06 0 15.10 15.10 15.15 13.60 15.15 804,100 11,584,195 14.406 7.717 7.717 7.742 6.950 7.742 1,573,477 7.3622 11.03%
2006-02-03 0 13.60 13.55 13.65 13.30 13.65 332,100 4,474,900 13.475 6.950 6.925 6.976 6.797 6.976 649,859 6.8860 1.49%
2006-02-02 0 13.40 13.35 13.45 13.25 13.45 339,600 4,536,785 13.359 6.848 6.822 6.873 6.771 6.873 664,535 6.8270 0.37%
2006-02-01 0 13.35 13.30 13.35 12.95 13.40 240,000 3,203,300 13.347 6.822 6.797 6.822 6.618 6.848 469,636 6.8208 1.91%
2006-01-27 0 13.10 13.10 13.20 12.75 13.25 458,000 5,926,950 12.941 6.695 6.695 6.746 6.516 6.771 896,222 6.6133 2.34%
2006-01-26 0 12.80 12.75 12.80 12.60 12.85 192,000 2,448,400 12.752 6.541 6.516 6.541 6.439 6.567 375,709 6.5167 1.59%
2006-01-25 0 12.60 12.55 12.60 12.45 12.60 378,000 4,725,700 12.502 6.439 6.413 6.439 6.362 6.439 739,677 6.3889 1.20%
2006-01-24 0 12.45 12.45 12.50 12.40 12.50 89,000 1,110,600 12.479 6.362 6.362 6.388 6.337 6.388 174,157 6.3770 0.00%
2006-01-23 0 12.45 12.40 12.45 12.40 12.50 87,166 1,084,875 12.446 6.362 6.337 6.362 6.337 6.388 170,568 6.3604 -0.40%
2006-01-20 0 12.50 12.40 12.50 12.25 12.50 214,500 2,643,100 12.322 6.388 6.337 6.388 6.260 6.388 419,737 6.2970 1.63%
2006-01-19 0 12.30 12.30 12.45 12.30 12.40 219,306 2,700,687 12.315 6.286 6.286 6.362 6.286 6.337 429,142 6.2932 0.00%
2006-01-18 0 12.30 12.30 12.35 12.30 12.45 214,000 2,648,650 12.377 6.286 6.286 6.311 6.286 6.362 418,759 6.3250 -1.20%
2006-01-17 0 12.45 12.45 12.50 12.45 12.55 205,000 2,561,802 12.497 6.362 6.362 6.388 6.362 6.413 401,148 6.3862 -0.40%
2006-01-16 0 12.50 12.45 12.55 12.40 12.50 123,000 1,535,550 12.484 6.388 6.362 6.413 6.337 6.388 240,689 6.3798 0.00%
2006-01-13 0 12.50 12.45 12.50 12.40 12.50 99,300 1,238,760 12.475 6.388 6.362 6.388 6.337 6.388 194,312 6.3751 0.00%
2006-01-12 0 12.50 12.40 12.50 12.40 12.50 131,500 1,635,375 12.436 6.388 6.337 6.388 6.337 6.388 257,321 6.3554 0.81%
2006-01-11 0 12.40 12.40 12.50 12.40 12.50 189,800 2,364,090 12.456 6.337 6.337 6.388 6.337 6.388 371,404 6.3653 -0.40%
2006-01-10 0 12.45 12.45 12.50 12.40 12.50 164,980 2,052,477 12.441 6.362 6.362 6.388 6.337 6.388 322,836 6.3577 0.00%
2006-01-09 0 12.45 12.45 12.50 12.40 12.50 193,000 2,403,367 12.453 6.362 6.362 6.388 6.337 6.388 377,666 6.3637 0.81%
2006-01-06 0 12.35 12.30 12.40 12.35 12.40 186,000 2,299,800 12.365 6.311 6.286 6.337 6.311 6.337 363,968 6.3187 -0.40%
2006-01-05 0 12.40 12.30 12.35 12.35 12.40 109,000 1,349,300 12.379 6.337 6.286 6.311 6.311 6.337 213,293 6.3260 0.40%
2006-01-04 0 12.35 12.30 12.35 12.25 12.40 171,000 2,110,250 12.341 6.311 6.286 6.311 6.260 6.337 334,616 6.3065 0.82%
2006-01-03 0 12.25 12.25 12.45 12.20 12.30 170,000 2,084,900 12.264 6.260 6.260 6.362 6.235 6.286 332,659 6.2674 -0.41%
2005-12-30 0 12.30 12.20 12.30 - - 0 0 - 6.286 6.235 6.286 - - 0 - 0.00%
2005-12-29 0 12.30 12.25 12.30 12.25 12.35 139,000 1,712,550 12.321 6.286 6.260 6.286 6.260 6.311 271,998 6.2962 -0.40%
2005-12-28 0 12.35 12.30 12.35 12.30 12.40 63,000 777,900 12.348 6.311 6.286 6.311 6.286 6.337 123,280 6.3101 -0.40%
2005-12-23 0 12.40 12.35 12.40 12.30 12.40 261,000 3,225,700 12.359 6.337 6.311 6.337 6.286 6.337 510,729 6.3159 0.81%
2005-12-22 0 12.30 12.15 12.30 12.30 12.30 23,484 288,708 12.294 6.286 6.209 6.286 6.286 6.286 45,954 6.2826 0.00%
2005-12-21 0 12.30 12.20 12.30 12.20 12.30 23,000 282,200 12.270 6.286 6.235 6.286 6.235 6.286 45,007 6.2702 0.00%
2005-12-20 0 12.30 12.25 12.30 12.30 12.40 19,900 246,190 12.371 6.286 6.260 6.286 6.286 6.337 38,941 6.3222 -0.40%
2005-12-19 0 12.35 12.35 12.40 12.35 12.40 18,000 222,800 12.378 6.311 6.311 6.337 6.311 6.337 35,223 6.3255 -0.40%
2005-12-16 0 12.40 12.35 12.40 12.20 12.45 133,000 1,640,800 12.337 6.337 6.311 6.337 6.235 6.362 260,257 6.3045 0.00%
2005-12-15 0 12.40 12.35 12.40 12.30 12.40 99,000 1,221,350 12.337 6.337 6.311 6.337 6.286 6.337 193,725 6.3046 0.81%
2005-12-14 0 12.30 12.25 12.30 12.20 12.30 114,000 1,398,100 12.264 6.286 6.260 6.286 6.235 6.286 223,077 6.2673 0.82%
2005-12-13 0 12.20 12.15 12.20 - - 0 0 - 6.235 6.209 6.235 - - 0 - -0.41%
2005-12-12 0 12.25 12.15 12.25 12.20 12.35 125,000 1,531,800 12.254 6.260 6.209 6.260 6.235 6.311 244,602 6.2624 1.24%
2005-12-09 0 12.10 12.05 12.20 12.05 12.20 23,081 278,918 12.084 6.184 6.158 6.235 6.158 6.235 45,165 6.1755 0.41%
2005-12-08 0 12.05 12.05 12.20 12.00 12.20 116,200 1,403,037 12.074 6.158 6.158 6.235 6.132 6.235 227,382 6.1704 -1.23%
2005-12-07 0 12.20 12.20 12.25 12.10 12.25 34,000 415,750 12.228 6.235 6.235 6.260 6.184 6.260 66,532 6.2489 0.41%
2005-12-06 0 12.15 12.10 12.15 12.10 12.25 53,000 644,150 12.154 6.209 6.184 6.209 6.184 6.260 103,711 6.2110 -0.82%
2005-12-05 0 12.25 12.20 12.25 12.20 12.30 72,000 881,450 12.242 6.260 6.235 6.260 6.235 6.286 140,891 6.2563 -0.41%
2005-12-02 0 12.30 12.25 12.30 12.15 12.30 200,200 2,455,870 12.267 6.286 6.260 6.286 6.209 6.286 391,755 6.2689 2.07%
2005-12-01 0 12.05 12.05 12.10 11.95 12.00 303,000 3,634,600 11.995 6.158 6.158 6.184 6.107 6.132 592,916 6.1300 0.42%
2005-11-30 0 12.00 12.00 12.10 11.95 12.00 34,000 407,050 11.972 6.132 6.132 6.184 6.107 6.132 66,532 6.1181 0.00%
2005-11-29 0 12.00 11.95 12.00 12.00 12.05 39,000 468,350 12.009 6.132 6.107 6.132 6.132 6.158 76,316 6.1370 0.42%
2005-11-28 0 11.95 11.90 12.00 11.95 12.00 8,100 97,025 11.978 6.107 6.081 6.132 6.107 6.132 15,850 6.1214 0.00%
2005-11-25 0 11.95 11.80 11.95 11.90 11.95 12,099 144,013 11.903 6.107 6.030 6.107 6.081 6.107 23,676 6.0828 0.00%
2005-11-24 0 11.95 11.90 11.95 11.95 12.00 46,000 550,500 11.967 6.107 6.081 6.107 6.107 6.132 90,014 6.1157 -0.42%
2005-11-23 0 12.00 11.95 12.00 11.95 12.00 86,100 1,031,675 11.982 6.132 6.107 6.132 6.107 6.132 168,482 6.1234 0.42%
2005-11-22 0 11.95 11.90 12.00 11.90 11.95 87,000 1,036,650 11.916 6.107 6.081 6.132 6.081 6.107 170,243 6.0892 0.42%
2005-11-21 0 11.90 11.90 12.00 11.90 11.90 8,600 102,220 11.886 6.081 6.081 6.132 6.081 6.081 16,829 6.0742 0.42%
2005-11-18 0 11.85 11.80 11.95 11.85 11.85 2,000 23,700 11.850 6.056 6.030 6.107 6.056 6.056 3,914 6.0558 -0.84%
2005-11-17 0 11.95 11.90 11.95 11.95 12.00 37,000 442,250 11.953 6.107 6.081 6.107 6.107 6.132 72,402 6.1082 0.00%
2005-11-16 0 11.95 11.95 12.00 11.95 12.00 21,000 251,200 11.962 6.107 6.107 6.132 6.107 6.132 41,093 6.1129 0.00%
2005-11-15 0 11.95 11.90 11.95 11.90 11.95 43,000 513,350 11.938 6.107 6.081 6.107 6.081 6.107 84,143 6.1009 0.84%
2005-11-14 0 11.85 11.85 11.95 - - 0 0 - 6.056 6.056 6.107 - - 0 - 0.00%
2005-11-11 0 11.85 11.85 11.90 11.75 11.90 11,000 130,100 11.827 6.056 6.056 6.081 6.005 6.081 21,525 6.0441 -0.42%
2005-11-10 0 11.90 11.90 11.95 11.90 11.90 383,000 4,557,700 11.900 6.081 6.081 6.107 6.081 6.081 749,461 6.0813 0.00%
2005-11-09 0 11.90 11.90 11.95 11.85 11.90 36,000 428,300 11.897 6.081 6.081 6.107 6.056 6.081 70,445 6.0799 0.42%
2005-11-08 0 11.85 11.85 11.90 11.85 11.90 54,000 639,950 11.851 6.056 6.056 6.081 6.056 6.081 105,668 6.0562 -0.42%
2005-11-07 0 11.90 11.90 12.00 11.90 11.95 281,000 3,344,450 11.902 6.081 6.081 6.132 6.081 6.107 549,866 6.0823 0.00%
2005-11-04 0 11.90 11.90 11.95 11.90 11.95 136,800 1,633,340 11.940 6.081 6.081 6.107 6.081 6.107 267,693 6.1016 -0.42%
2005-11-03 0 11.95 11.90 11.95 11.90 11.95 115,000 1,368,800 11.903 6.107 6.081 6.107 6.081 6.107 225,034 6.0826 0.42%
2005-11-02 0 11.90 11.85 11.90 11.80 11.90 25,000 295,600 11.824 6.081 6.056 6.081 6.030 6.081 48,920 6.0425 0.00%
2005-11-01 0 11.90 11.85 11.90 11.80 11.90 24,000 284,421 11.851 6.081 6.056 6.081 6.030 6.081 46,964 6.0562 0.42%
2005-10-31 0 11.85 11.85 11.90 11.80 11.85 72,000 851,300 11.824 6.056 6.056 6.081 6.030 6.056 140,891 6.0423 0.00%
2005-10-28 0 11.85 11.80 11.90 11.65 11.90 356,000 4,205,800 11.814 6.056 6.030 6.081 5.954 6.081 696,627 6.0374 1.28%
2005-10-27 0 11.70 11.70 11.80 11.70 11.80 21,200 248,520 11.723 5.979 5.979 6.030 5.979 6.030 41,485 5.9907 -0.85%
2005-10-26 0 11.80 11.80 11.90 11.80 11.80 25,300 298,495 11.798 6.030 6.030 6.081 6.030 6.030 49,507 6.0293 -0.84%
2005-10-25 0 11.90 11.90 11.95 11.90 11.95 49,000 583,150 11.901 6.081 6.081 6.107 6.081 6.107 95,884 6.0818 0.00%
2005-10-24 0 11.90 11.90 11.95 11.90 11.90 322,566 3,838,366 11.899 6.081 6.081 6.107 6.081 6.081 631,203 6.0810 0.42%
2005-10-21 0 11.85 11.85 11.90 11.85 11.85 50,000 592,500 11.850 6.056 6.056 6.081 6.056 6.056 97,841 6.0558 -0.42%
2005-10-20 0 11.90 11.90 11.95 11.90 11.90 259,000 3,082,100 11.900 6.081 6.081 6.107 6.081 6.081 506,816 6.0813 0.00%
2005-10-19 0 11.90 11.90 11.95 11.90 11.90 331,000 3,938,900 11.900 6.081 6.081 6.107 6.081 6.081 647,707 6.0813 0.00%
2005-10-18 0 11.90 11.85 11.90 11.75 12.10 6,000 71,350 11.892 6.081 6.056 6.081 6.005 6.184 11,741 6.0770 -0.83%
2005-10-17 0 12.00 11.75 12.00 - - 100 1,155 11.550 6.132 6.005 6.132 - - 196 5.9024 0.00%
2005-10-14 0 12.00 11.85 12.05 11.90 12.05 239,000 2,847,400 11.914 6.132 6.056 6.158 6.081 6.158 467,679 6.0884 0.00%
2005-10-13 0 12.00 11.95 12.00 11.95 12.00 173,000 2,068,350 11.956 6.132 6.107 6.132 6.107 6.132 338,529 6.1098 0.00%
2005-10-12 0 12.00 11.95 12.05 11.95 12.05 353,317 4,229,391 11.971 6.132 6.107 6.158 6.107 6.158 691,377 6.1173 0.42%
2005-10-10 0 11.95 11.95 12.00 11.95 11.95 30,000 358,500 11.950 6.107 6.107 6.132 6.107 6.107 58,705 6.1069 0.00%
2005-10-07 0 11.95 11.95 12.00 11.95 11.95 162,000 1,935,900 11.950 6.107 6.107 6.132 6.107 6.107 317,004 6.1069 -0.42%
2005-10-06 0 12.00 12.00 12.05 11.90 12.00 296,300 3,551,175 11.985 6.132 6.132 6.158 6.081 6.132 579,805 6.1248 0.00%
2005-10-05 0 12.00 12.00 12.05 11.95 12.00 362,000 4,343,300 11.998 6.132 6.132 6.158 6.107 6.132 708,368 6.1314 -0.41%
2005-10-04 0 12.05 12.00 12.05 12.00 12.05 579,000 6,948,250 12.000 6.158 6.132 6.158 6.132 6.158 1,132,997 6.1326 -0.41%
2005-10-03 0 12.10 11.95 12.10 11.90 12.10 63,000 754,400 11.975 6.184 6.107 6.184 6.081 6.184 123,280 6.1194 1.26%
2005-09-30 0 11.95 11.90 12.00 11.85 11.95 22,000 262,000 11.909 6.107 6.081 6.132 6.056 6.107 43,050 6.0859 -0.42%
2005-09-29 0 12.00 11.95 12.00 11.95 12.00 229,000 2,737,500 11.954 6.132 6.107 6.132 6.107 6.132 448,111 6.1090 0.84%
2005-09-28 0 11.90 11.90 11.95 11.90 11.90 355,000 4,224,500 11.900 6.081 6.081 6.107 6.081 6.081 694,670 6.0813 -0.42%
2005-09-27 0 11.95 11.80 11.95 11.85 12.00 55,000 655,750 11.923 6.107 6.030 6.107 6.056 6.132 107,625 6.0929 0.84%
2005-09-26 0 11.85 11.80 11.85 11.80 11.85 42,000 495,850 11.806 6.056 6.030 6.056 6.030 6.056 82,186 6.0332 0.42%
2005-09-23 0 11.80 11.80 11.90 11.80 11.95 112,000 1,336,600 11.934 6.030 6.030 6.081 6.030 6.107 219,164 6.0986 -1.26%
2005-09-22 0 11.95 11.95 12.00 11.95 11.95 570,000 6,811,500 11.950 6.107 6.107 6.132 6.107 6.107 1,115,386 6.1069 0.00%
2005-09-21 0 11.95 11.95 12.00 11.90 11.90 12,000 142,800 11.900 6.107 6.107 6.132 6.081 6.081 23,482 6.0813 -0.42%
2005-09-20 0 12.00 11.95 12.00 12.00 12.05 1,195,000 14,345,000 12.004 6.132 6.107 6.132 6.132 6.158 2,338,397 6.1345 0.42%
2005-09-16 0 11.95 11.90 11.95 11.90 11.95 130,000 1,553,350 11.949 6.107 6.081 6.107 6.081 6.107 254,386 6.1063 0.84%
2005-09-15 0 11.85 11.85 11.95 11.85 11.90 31,000 368,000 11.871 6.056 6.056 6.107 6.056 6.081 60,661 6.0665 -0.42%
2005-09-14 0 11.90 11.85 11.90 11.85 11.90 28,000 332,400 11.871 6.081 6.056 6.081 6.056 6.081 54,791 6.0667 -0.42%
2005-09-13 0 11.95 11.85 11.95 12.15 12.15 5,000 60,750 12.150 6.107 6.056 6.107 6.209 6.209 9,784 6.2091 0.00%
2005-09-12 0 11.95 11.85 12.00 11.85 12.00 19,000 227,300 11.963 6.107 6.056 6.132 6.056 6.132 37,180 6.1136 0.42%
2005-09-09 0 11.90 11.90 11.95 11.90 11.90 582,000 6,925,800 11.900 6.081 6.081 6.107 6.081 6.081 1,138,868 6.0813 0.00%
2005-09-08 0 11.90 11.90 11.95 11.90 12.00 49,000 585,000 11.939 6.081 6.081 6.107 6.081 6.132 95,884 6.1011 0.25%
2005-09-07 0 12.05 12.00 12.10 12.05 12.10 54,000 652,550 12.084 6.066 6.041 6.091 6.066 6.091 107,271 6.0832 0.00%
2005-09-06 0 12.05 12.00 12.05 12.05 12.05 19,000 228,950 12.050 6.066 6.041 6.066 6.066 6.066 37,743 6.0660 0.42%
2005-09-05 0 12.00 12.00 12.10 12.00 12.00 14,000 168,000 12.000 6.041 6.041 6.091 6.041 6.041 27,811 6.0408 0.00%
2005-09-02 0 12.00 12.00 12.10 12.00 12.05 134,300 1,612,770 12.009 6.041 6.041 6.091 6.041 6.066 266,786 6.0452 0.00%
2005-09-01 0 12.00 12.00 12.05 12.00 12.05 50,000 600,900 12.018 6.041 6.041 6.066 6.041 6.066 99,325 6.0499 0.00%
2005-08-31 0 12.00 12.00 12.05 12.00 12.00 429,000 5,148,000 12.000 6.041 6.041 6.066 6.041 6.041 852,205 6.0408 -0.41%
2005-08-30 0 12.05 12.05 12.10 12.00 12.05 41,000 493,250 12.030 6.066 6.066 6.091 6.041 6.066 81,446 6.0561 0.42%
2005-08-29 0 12.00 12.00 12.10 12.00 12.05 60,800 731,640 12.034 6.041 6.041 6.091 6.041 6.066 120,779 6.0577 0.00%
2005-08-26 0 12.00 12.00 12.10 12.00 12.05 46,000 553,700 12.037 6.041 6.041 6.091 6.041 6.066 91,379 6.0594 -0.41%
2005-08-25 0 12.05 12.05 12.10 12.00 12.05 83,808 1,005,834 12.002 6.066 6.066 6.091 6.041 6.066 166,484 6.0416 0.42%
2005-08-24 0 12.00 12.00 12.10 11.95 12.10 85,000 1,020,400 12.005 6.041 6.041 6.091 6.016 6.091 168,852 6.0432 0.00%
2005-08-23 0 12.00 12.00 12.05 12.00 12.20 121,000 1,456,050 12.033 6.041 6.041 6.066 6.041 6.141 240,365 6.0577 -1.23%
2005-08-22 0 12.15 12.05 12.15 12.05 12.15 41,820 505,995 12.099 6.116 6.066 6.116 6.066 6.116 83,075 6.0908 0.83%
2005-08-19 0 12.05 12.05 12.25 12.00 12.10 1,589,600 19,077,840 12.002 6.066 6.066 6.167 6.041 6.091 3,157,726 6.0416 -0.41%
2005-08-18 0 12.10 12.10 12.20 12.10 12.40 207,200 2,547,670 12.296 6.091 6.091 6.141 6.091 6.242 411,601 6.1897 -2.42%
2005-08-17 0 12.40 12.35 12.40 12.35 12.40 180,000 2,228,900 12.383 6.242 6.217 6.242 6.217 6.242 357,568 6.2335 0.00%
2005-08-16 0 12.40 12.30 12.40 12.35 12.40 38,000 470,050 12.370 6.242 6.192 6.242 6.217 6.242 75,487 6.2269 0.40%
2005-08-15 0 12.35 12.25 12.35 12.30 12.40 79,732 984,407 12.346 6.217 6.167 6.217 6.192 6.242 158,387 6.2152 0.41%
2005-08-12 0 12.30 12.30 12.35 12.25 12.30 78,000 959,050 12.296 6.192 6.192 6.217 6.167 6.192 154,946 6.1896 -0.40%
2005-08-11 0 12.35 12.30 12.35 12.35 12.35 12,420 153,303 12.343 6.217 6.192 6.217 6.217 6.217 24,672 6.2136 -0.40%
2005-08-10 0 12.40 12.35 12.40 12.35 12.45 201,132 2,496,060 12.410 6.242 6.217 6.242 6.217 6.267 399,547 6.2472 -0.40%
2005-08-09 0 12.45 12.40 12.45 12.35 12.45 204,000 2,535,100 12.427 6.267 6.242 6.267 6.217 6.267 405,244 6.2557 0.40%
2005-08-08 0 12.40 12.30 12.40 12.30 12.45 142,000 1,765,400 12.432 6.242 6.192 6.242 6.192 6.267 282,082 6.2585 -0.40%
2005-08-05 0 12.45 12.40 12.45 12.40 12.45 62,000 769,300 12.408 6.267 6.242 6.267 6.242 6.267 123,162 6.2462 0.00%
2005-08-04 0 12.45 12.45 12.50 12.40 12.45 392,200 4,875,660 12.432 6.267 6.267 6.293 6.242 6.267 779,102 6.2581 0.00%
2005-08-03 0 12.45 12.45 12.50 12.30 12.45 227,200 2,819,810 12.411 6.267 6.267 6.293 6.192 6.267 451,331 6.2478 0.00%
2005-08-02 0 12.45 12.45 12.50 12.30 12.45 120,000 1,490,450 12.420 6.267 6.267 6.293 6.192 6.267 238,379 6.2524 0.81%
2005-08-01 0 12.35 12.35 12.45 12.35 12.45 485,000 6,011,737 12.395 6.217 6.217 6.267 6.217 6.267 963,448 6.2398 -0.40%
2005-07-29 0 12.40 12.35 12.40 12.20 12.40 608,200 7,516,600 12.359 6.242 6.217 6.242 6.141 6.242 1,208,184 6.2214 0.00%
2005-07-28 0 12.40 12.15 12.45 12.00 12.40 970,600 11,756,010 12.112 6.242 6.116 6.267 6.041 6.242 1,928,088 6.0972 3.77%
2005-07-27 0 11.95 11.95 12.00 11.95 11.95 148,000 1,768,600 11.950 6.016 6.016 6.041 6.016 6.016 294,001 6.0156 -0.42%
2005-07-26 0 12.00 11.90 12.00 11.90 12.00 49,000 584,550 11.930 6.041 5.990 6.041 5.990 6.041 97,338 6.0054 0.42%
2005-07-25 0 11.95 11.95 12.00 11.90 12.00 610,000 7,286,700 11.945 6.016 6.016 6.041 5.990 6.041 1,211,760 6.0133 0.00%
2005-07-22 0 11.95 11.90 11.95 11.90 12.00 330,500 3,958,300 11.977 6.016 5.990 6.016 5.990 6.041 656,535 6.0291 -0.83%
2005-07-21 0 12.05 12.00 12.10 12.00 12.05 41,500 500,250 12.054 6.066 6.041 6.091 6.041 6.066 82,439 6.0681 -0.41%
2005-07-20 0 12.10 12.00 12.05 12.00 12.15 245,000 2,961,200 12.087 6.091 6.041 6.066 6.041 6.116 486,690 6.0844 0.83%
2005-07-19 0 12.00 11.95 12.05 11.95 12.00 1,123,180 13,473,515 11.996 6.041 6.016 6.066 6.016 6.041 2,231,187 6.0387 0.00%
2005-07-18 0 12.00 12.00 12.05 11.95 12.10 70,400 844,970 12.002 6.041 6.041 6.066 6.016 6.091 139,849 6.0420 -0.41%
2005-07-15 0 12.05 12.00 12.05 11.95 12.05 300,100 3,599,775 11.995 6.066 6.041 6.066 6.016 6.066 596,146 6.0384 0.00%
2005-07-14 0 12.05 12.00 12.05 11.95 12.15 184,000 2,213,440 12.030 6.066 6.041 6.066 6.016 6.116 365,514 6.0557 -0.41%
2005-07-13 0 12.10 12.05 12.10 11.85 12.10 887,000 10,634,950 11.990 6.091 6.066 6.091 5.965 6.091 1,762,018 6.0357 2.98%
2005-07-12 0 11.75 11.75 11.85 11.75 11.75 20,000 235,000 11.750 5.915 5.915 5.965 5.915 5.915 39,730 5.9150 0.00%
2005-07-11 0 11.75 11.75 11.80 11.75 11.80 37,200 438,160 11.778 5.915 5.915 5.940 5.915 5.940 73,897 5.9293 -0.42%
2005-07-08 0 11.80 11.80 11.85 11.80 11.90 280,000 3,309,600 11.820 5.940 5.940 5.965 5.940 5.990 556,218 5.9502 -0.84%
2005-07-07 0 11.90 11.85 11.95 11.85 11.90 878,000 10,411,500 11.858 5.990 5.965 6.016 5.965 5.990 1,744,139 5.9694 0.42%
2005-07-06 0 11.85 11.80 11.85 11.80 11.90 209,042 2,480,041 11.864 5.965 5.940 5.965 5.940 5.990 415,260 5.9723 0.42%
2005-07-05 0 11.80 11.75 11.85 11.80 11.90 88,000 1,042,900 11.851 5.940 5.915 5.965 5.940 5.990 174,811 5.9659 1.29%
2005-07-04 0 11.65 11.65 11.75 11.65 11.65 28,000 326,200 11.650 5.865 5.865 5.915 5.865 5.865 55,622 5.8646 -0.85%
2005-06-30 0 11.75 11.65 11.75 11.65 11.80 79,370 930,974 11.730 5.915 5.865 5.915 5.865 5.940 157,668 5.9047 -0.42%
2005-06-29 0 11.80 11.75 11.85 11.75 11.85 199,000 2,348,650 11.802 5.940 5.915 5.965 5.915 5.965 395,312 5.9413 0.85%
2005-06-28 0 11.70 11.65 11.80 11.65 11.70 855,200 10,002,890 11.697 5.890 5.865 5.940 5.865 5.890 1,698,847 5.8880 0.00%
2005-06-27 0 11.70 11.70 11.75 11.65 11.85 105,288 1,236,326 11.742 5.890 5.890 5.915 5.865 5.965 209,154 5.9111 -1.27%
2005-06-24 0 11.85 11.65 11.85 11.65 11.85 163,000 1,910,600 11.721 5.965 5.865 5.965 5.865 5.965 323,798 5.9006 0.85%
2005-06-23 0 11.75 11.70 11.80 11.70 11.75 124,300 1,456,250 11.716 5.915 5.890 5.940 5.890 5.915 246,921 5.8976 0.00%
2005-06-22 0 11.75 11.75 11.80 11.75 11.80 248,000 2,915,200 11.755 5.915 5.915 5.940 5.915 5.940 492,650 5.9174 0.43%
2005-06-21 0 11.70 11.65 11.70 11.70 11.75 99,484 1,164,116 11.702 5.890 5.865 5.890 5.890 5.915 197,624 5.8906 0.00%
2005-06-20 0 11.70 11.70 11.75 11.60 11.70 131,000 1,526,350 11.652 5.890 5.890 5.915 5.839 5.890 260,230 5.8654 0.86%
2005-06-17 0 11.60 11.50 11.65 11.40 11.60 54,000 623,100 11.539 5.839 5.789 5.865 5.739 5.839 107,271 5.8087 0.87%
2005-06-16 0 11.50 11.50 11.55 11.45 11.55 464,840 5,346,085 11.501 5.789 5.789 5.814 5.764 5.814 923,401 5.7896 -0.43%
2005-06-15 0 11.55 11.50 11.55 11.45 11.55 180,000 2,071,550 11.509 5.814 5.789 5.814 5.764 5.814 357,568 5.7934 1.32%
2005-06-14 0 11.40 11.35 11.40 11.40 11.40 41,000 467,400 11.400 5.739 5.714 5.739 5.739 5.739 81,446 5.7388 0.44%
2005-06-13 0 11.35 11.35 11.45 11.35 11.40 35,000 398,500 11.386 5.714 5.714 5.764 5.714 5.739 69,527 5.7316 -0.87%
2005-06-10 0 11.45 11.40 11.45 11.40 11.45 41,000 469,050 11.440 5.764 5.739 5.764 5.739 5.764 81,446 5.7590 0.00%
2005-06-09 0 11.45 11.40 11.45 11.45 11.45 42,400 485,400 11.448 5.764 5.739 5.764 5.764 5.764 84,227 5.7630 0.00%
2005-06-08 0 11.45 11.40 11.45 11.40 11.45 44,544 509,393 11.436 5.764 5.739 5.764 5.739 5.764 88,486 5.7567 0.44%
2005-06-07 0 11.40 11.35 11.50 11.35 11.40 241,000 2,747,200 11.399 5.739 5.714 5.789 5.714 5.739 478,744 5.7383 0.00%
2005-06-06 0 11.40 11.40 11.50 11.40 11.40 12,000 136,800 11.400 5.739 5.739 5.789 5.739 5.739 23,838 5.7388 0.00%
2005-06-03 0 11.40 11.35 11.45 11.40 11.40 149,000 1,698,600 11.400 5.739 5.714 5.764 5.739 5.739 295,987 5.7388 0.00%
2005-06-02 0 11.40 11.35 11.40 11.40 11.55 276,000 3,149,228 11.410 5.739 5.714 5.739 5.739 5.814 548,272 5.7439 -0.87%
2005-06-01 0 11.50 11.45 11.55 11.30 11.55 56,000 642,100 11.466 5.789 5.764 5.814 5.688 5.814 111,244 5.7720 0.88%
2005-05-31 0 11.40 11.35 11.40 11.35 11.45 129,000 1,465,950 11.364 5.739 5.714 5.739 5.714 5.764 256,257 5.7206 0.00%
2005-05-30 0 11.40 11.35 11.45 11.35 11.45 44,400 506,930 11.417 5.739 5.714 5.764 5.714 5.764 88,200 5.7475 -0.44%
2005-05-27 0 11.45 11.30 11.45 11.25 11.45 117,000 1,328,500 11.355 5.764 5.688 5.764 5.663 5.764 232,419 5.7160 2.69%
2005-05-26 0 11.15 11.15 11.30 11.15 11.20 1,392,000 15,578,550 11.191 5.613 5.613 5.688 5.613 5.638 2,765,196 5.6338 -0.45%
2005-05-25 0 11.20 11.15 11.35 11.20 11.45 264,000 2,968,600 11.245 5.638 5.613 5.714 5.638 5.764 524,434 5.6606 -0.88%
2005-05-24 0 11.30 11.25 11.30 11.25 11.30 431,000 4,869,300 11.298 5.688 5.663 5.688 5.663 5.688 856,178 5.6873 0.00%
2005-05-23 0 11.30 11.25 11.40 11.25 11.35 453,000 5,118,450 11.299 5.688 5.663 5.739 5.663 5.714 899,881 5.6879 0.00%
2005-05-20 0 11.30 11.25 11.40 11.25 11.35 1,179,516 13,327,602 11.299 5.688 5.663 5.739 5.663 5.714 2,343,098 5.6880 0.00%
2005-05-19 0 11.30 11.25 11.30 11.30 11.45 527,200 5,960,570 11.306 5.688 5.663 5.688 5.688 5.764 1,047,278 5.6915 0.00%
2005-05-18 0 11.30 11.30 11.45 11.30 11.50 219,000 2,494,900 11.392 5.688 5.688 5.764 5.688 5.789 435,042 5.7349 -0.88%
2005-05-17 0 11.40 11.35 11.50 11.35 11.60 353,000 4,054,000 11.484 5.739 5.714 5.789 5.714 5.839 701,231 5.7813 -1.72%
2005-05-13 0 11.60 11.60 11.70 11.60 11.75 63,000 736,400 11.689 5.839 5.839 5.890 5.839 5.915 125,149 5.8842 -1.28%
2005-05-12 0 11.75 11.65 11.75 11.75 11.80 33,000 388,300 11.767 5.915 5.865 5.915 5.915 5.940 65,554 5.9233 0.43%
2005-05-11 0 11.70 11.65 11.70 11.70 11.70 31,000 362,700 11.700 5.890 5.865 5.890 5.890 5.890 61,581 5.8898 0.00%
2005-05-10 0 11.70 11.55 11.70 11.70 11.80 28,300 333,203 11.774 5.890 5.814 5.890 5.890 5.940 56,218 5.9270 -0.85%
2005-05-09 0 11.80 11.70 11.80 11.70 11.90 19,200 226,760 11.810 5.940 5.890 5.940 5.890 5.990 38,141 5.9454 0.43%
2005-05-06 0 11.75 11.70 11.75 11.75 11.90 25,200 297,210 11.794 5.915 5.890 5.915 5.915 5.990 50,060 5.9371 -0.42%
2005-05-05 0 11.80 11.80 11.85 11.80 11.85 64,040 756,072 11.806 5.940 5.940 5.965 5.940 5.965 127,215 5.9433 0.00%
2005-05-04 0 11.80 11.75 11.80 11.75 11.80 91,200 1,072,460 11.759 5.940 5.915 5.940 5.915 5.940 181,168 5.9197 0.43%
2005-05-03 0 11.75 11.70 11.75 11.70 11.80 47,000 552,050 11.746 5.915 5.890 5.915 5.890 5.940 93,365 5.9128 0.43%
2005-04-29 0 11.70 11.70 11.80 11.70 11.80 11,000 129,700 11.791 5.890 5.890 5.940 5.890 5.940 21,851 5.9355 -0.85%
2005-04-28 0 11.80 11.75 11.80 11.75 11.80 144,000 1,692,700 11.755 5.940 5.915 5.940 5.915 5.940 286,055 5.9174 0.85%
2005-04-27 0 11.70 11.70 11.80 11.70 11.75 24,258 284,830 11.742 5.890 5.890 5.940 5.890 5.915 48,188 5.9108 -0.85%
2005-04-26 0 11.80 11.65 11.85 11.65 11.80 35,000 410,050 11.716 5.940 5.865 5.965 5.865 5.940 69,527 5.8977 1.72%
2005-04-25 0 11.60 11.60 11.90 - - 0 0 - 5.839 5.839 5.990 - - 0 - 0.00%
2005-04-22 0 11.60 11.60 11.75 11.60 11.60 2,000 23,200 11.600 5.839 5.839 5.915 5.839 5.839 3,973 5.8394 -1.28%
2005-04-21 0 11.75 11.50 11.75 11.35 11.80 244,000 2,834,000 11.615 5.915 5.789 5.915 5.714 5.940 484,704 5.8469 0.43%
2005-04-20 0 11.70 11.70 11.75 11.70 11.75 40,400 473,170 11.712 5.890 5.890 5.915 5.890 5.915 80,254 5.8959 0.00%
2005-04-19 0 11.70 11.70 11.75 11.70 11.70 42,000 491,400 11.700 5.890 5.890 5.915 5.890 5.890 83,433 5.8898 0.00%
2005-04-18 0 11.70 11.70 11.80 11.65 11.75 107,000 1,252,900 11.709 5.890 5.890 5.940 5.865 5.915 212,555 5.8945 -1.27%
2005-04-15 0 11.85 11.80 11.90 11.60 11.90 239,000 2,800,300 11.717 5.965 5.940 5.990 5.839 5.990 474,771 5.8982 0.42%
2005-04-14 0 11.80 11.70 11.75 11.65 12.00 170,000 2,009,150 11.819 5.940 5.890 5.915 5.865 6.041 337,704 5.9494 -0.42%
2005-04-13 0 12.25 12.25 12.30 12.15 12.30 557,000 6,823,800 12.251 5.965 5.965 5.990 5.917 5.990 1,143,825 5.9658 0.82%
2005-04-12 0 12.15 12.10 12.15 12.05 12.15 32,000 386,950 12.092 5.917 5.892 5.917 5.868 5.917 65,713 5.8884 0.83%
2005-04-11 0 12.05 12.05 12.10 12.05 12.15 238,000 2,883,400 12.115 5.868 5.868 5.892 5.868 5.917 488,744 5.8996 0.00%
2005-04-08 0 12.05 12.00 12.05 12.00 12.05 246,000 2,961,750 12.040 5.868 5.844 5.868 5.844 5.868 505,172 5.8629 0.42%
2005-04-07 0 12.00 11.90 12.00 11.95 12.00 168,400 2,016,350 11.974 5.844 5.795 5.844 5.819 5.844 345,817 5.8307 0.42%
2005-04-06 0 11.95 11.90 11.95 11.90 11.95 113,000 1,349,600 11.943 5.819 5.795 5.819 5.795 5.819 232,051 5.8160 0.42%
2005-04-04 0 11.90 11.90 11.95 11.90 11.95 440,000 5,239,350 11.908 5.795 5.795 5.819 5.795 5.819 903,560 5.7986 0.00%
2005-04-01 0 11.90 11.85 11.90 11.90 11.90 303,000 3,605,700 11.900 5.795 5.771 5.795 5.795 5.795 622,224 5.7949 0.00%
2005-03-31 0 11.90 11.85 11.90 11.85 11.90 307,000 3,652,350 11.897 5.795 5.771 5.795 5.771 5.795 630,439 5.7933 0.42%
2005-03-30 0 11.85 11.85 11.90 11.85 12.00 733,000 8,745,600 11.931 5.771 5.771 5.795 5.771 5.844 1,505,249 5.8101 -0.84%
2005-03-29 0 11.95 11.95 12.00 11.95 12.10 703,200 8,482,280 12.062 5.819 5.819 5.844 5.819 5.892 1,444,053 5.8739 -2.05%
2005-03-24 0 12.20 12.15 12.20 12.10 12.20 34,000 413,250 12.154 5.941 5.917 5.941 5.892 5.941 69,821 5.9187 0.00%
2005-03-23 0 12.20 12.15 12.20 12.10 12.20 300,000 3,648,000 12.160 5.941 5.917 5.941 5.892 5.941 616,064 5.9215 0.00%
2005-03-22 0 12.20 12.15 12.20 12.20 12.25 421,000 5,136,500 12.201 5.941 5.917 5.941 5.941 5.965 864,543 5.9413 0.00%
2005-03-21 0 12.20 12.15 12.20 12.20 12.25 369,000 4,510,400 12.223 5.941 5.917 5.941 5.941 5.965 757,758 5.9523 0.00%
2005-03-18 0 12.20 12.15 12.20 12.15 12.20 258,800 3,157,150 12.199 5.941 5.917 5.941 5.917 5.941 531,458 5.9405 0.00%
2005-03-17 0 12.20 12.10 12.20 12.15 12.20 314,400 3,832,130 12.189 5.941 5.892 5.941 5.917 5.941 645,635 5.9354 0.00%
2005-03-16 0 12.20 12.15 12.20 12.15 12.25 264,000 3,224,500 12.214 5.941 5.917 5.941 5.917 5.965 542,136 5.9478 -0.81%
2005-03-15 0 12.30 12.25 12.30 12.25 12.30 173,600 2,129,910 12.269 5.990 5.965 5.990 5.965 5.990 356,496 5.9746 0.00%
2005-03-14 0 12.30 12.25 12.35 12.25 12.30 275,000 3,378,400 12.285 5.990 5.965 6.014 5.965 5.990 564,725 5.9824 0.00%
2005-03-11 0 12.30 12.25 12.30 12.25 12.30 134,000 1,646,650 12.288 5.990 5.965 5.990 5.965 5.990 275,175 5.9840 0.00%
2005-03-10 0 12.30 12.25 12.30 12.25 12.30 267,000 3,271,250 12.252 5.990 5.965 5.990 5.965 5.990 548,297 5.9662 0.41%
2005-03-09 0 12.25 12.25 12.30 12.20 12.30 796,000 9,751,800 12.251 5.965 5.965 5.990 5.941 5.990 1,634,622 5.9658 0.00%
2005-03-08 0 12.25 12.20 12.30 12.15 12.30 254,000 3,111,250 12.249 5.965 5.941 5.990 5.917 5.990 521,601 5.9648 0.82%
2005-03-07 0 12.15 12.10 12.20 12.10 12.20 487,000 5,917,400 12.151 5.917 5.892 5.941 5.892 5.941 1,000,077 5.9169 0.83%
2005-03-04 0 12.05 12.00 12.05 12.00 12.20 393,000 4,738,400 12.057 5.868 5.844 5.868 5.844 5.941 807,043 5.8713 -0.82%
2005-03-03 0 12.15 12.15 12.20 12.10 12.20 412,000 5,000,000 12.136 5.917 5.917 5.941 5.892 5.941 846,061 5.9097 -0.41%
2005-03-02 0 12.20 12.15 12.20 12.15 12.25 489,000 5,965,300 12.199 5.941 5.917 5.941 5.917 5.965 1,004,184 5.9404 -0.81%
2005-03-01 0 12.30 12.15 12.30 12.10 12.30 237,000 2,877,500 12.141 5.990 5.917 5.990 5.892 5.990 486,690 5.9124 1.23%
2005-02-28 0 12.15 12.15 12.25 12.15 12.30 400,400 4,900,360 12.239 5.917 5.917 5.965 5.917 5.990 822,240 5.9598 0.00%
2005-02-25 0 12.15 12.10 12.20 12.00 12.20 197,600 2,389,160 12.091 5.917 5.892 5.941 5.844 5.941 405,781 5.8878 1.25%
2005-02-24 0 12.00 12.00 12.05 11.90 12.05 369,000 4,419,100 11.976 5.844 5.844 5.868 5.795 5.868 757,758 5.8318 -0.41%
2005-02-23 0 12.05 12.00 12.05 11.90 12.05 246,000 2,942,550 11.962 5.868 5.844 5.868 5.795 5.868 505,172 5.8248 0.42%
2005-02-22 0 12.00 11.90 12.00 11.90 12.00 693,571 8,287,224 11.949 5.844 5.795 5.844 5.795 5.844 1,424,280 5.8185 0.00%
2005-02-21 0 12.00 11.90 12.00 11.90 12.00 259,120 3,098,604 11.958 5.844 5.795 5.844 5.795 5.844 532,115 5.8232 0.42%
2005-02-18 0 11.95 11.95 12.00 11.90 12.00 101,000 1,209,550 11.976 5.819 5.819 5.844 5.795 5.844 207,408 5.8317 -0.42%
2005-02-17 0 12.00 11.90 12.00 11.90 12.00 66,700 795,990 11.934 5.844 5.795 5.844 5.795 5.844 136,972 5.8114 0.00%
2005-02-16 0 12.00 11.95 12.00 11.90 12.00 209,000 2,502,900 11.976 5.844 5.819 5.844 5.795 5.844 429,191 5.8317 0.42%
2005-02-15 0 11.95 11.90 11.95 11.85 11.95 124,500 1,482,450 11.907 5.819 5.795 5.819 5.771 5.819 255,666 5.7984 0.42%
2005-02-14 0 11.90 11.85 11.90 11.80 11.90 108,000 1,279,050 11.843 5.795 5.771 5.795 5.746 5.795 221,783 5.7671 0.85%
2005-02-08 0 11.80 11.75 11.80 11.70 11.80 52,000 611,650 11.763 5.746 5.722 5.746 5.697 5.746 106,784 5.7279 0.85%
2005-02-07 0 11.70 11.70 11.75 11.70 11.75 215,000 2,518,050 11.712 5.697 5.697 5.722 5.697 5.722 441,512 5.7032 0.43%
2005-02-04 0 11.65 11.60 11.65 11.60 11.70 44,000 513,450 11.669 5.673 5.649 5.673 5.649 5.697 90,356 5.6825 -0.43%
2005-02-03 0 11.70 11.70 11.75 11.70 11.75 498,100 5,828,150 11.701 5.697 5.697 5.722 5.697 5.722 1,022,871 5.6978 0.00%
2005-02-02 0 11.70 11.70 11.75 11.65 11.75 384,000 4,493,100 11.701 5.697 5.697 5.722 5.673 5.722 788,562 5.6978 0.00%
2005-02-01 0 11.70 11.65 11.70 11.70 11.75 42,928 502,172 11.698 5.697 5.673 5.697 5.697 5.722 88,155 5.6965 0.00%
2005-01-31 0 11.70 11.65 11.70 11.70 11.75 174,462 2,042,363 11.707 5.697 5.673 5.697 5.697 5.722 358,266 5.7007 0.43%
2005-01-28 0 11.65 11.65 11.70 11.65 11.70 144,010 1,683,564 11.691 5.673 5.673 5.697 5.673 5.697 295,731 5.6929 0.00%
2005-01-27 0 11.65 11.65 11.70 11.65 11.75 184,000 2,147,250 11.670 5.673 5.673 5.697 5.673 5.722 377,852 5.6828 0.00%
2005-01-26 0 11.65 11.60 11.65 11.65 11.70 79,000 921,600 11.666 5.673 5.649 5.673 5.673 5.697 162,230 5.6808 0.00%
2005-01-25 0 11.65 11.60 11.65 11.55 11.70 266,000 3,087,850 11.608 5.673 5.649 5.673 5.624 5.697 546,243 5.6529 0.43%
2005-01-24 0 11.60 11.55 11.60 11.55 11.65 66,000 765,950 11.605 5.649 5.624 5.649 5.624 5.673 135,534 5.6513 0.00%
2005-01-21 0 11.60 11.60 11.70 11.60 11.70 40,000 464,300 11.608 5.649 5.649 5.697 5.649 5.697 82,142 5.6524 -0.85%
2005-01-20 0 11.70 11.70 11.75 11.65 11.75 103,600 1,212,350 11.702 5.697 5.697 5.722 5.673 5.722 212,747 5.6985 0.00%
2005-01-19 0 11.70 11.70 11.75 11.65 11.70 85,000 993,200 11.685 5.697 5.697 5.722 5.673 5.697 174,551 5.6900 0.43%
2005-01-18 0 11.65 11.65 11.70 11.65 11.70 53,000 618,700 11.674 5.673 5.673 5.697 5.673 5.697 108,838 5.6846 0.43%
2005-01-17 0 11.60 11.60 11.70 11.60 11.65 121,000 1,404,150 11.605 5.649 5.649 5.697 5.649 5.673 248,479 5.6510 0.00%
2005-01-14 0 11.60 11.60 11.65 11.60 11.65 288,000 3,340,950 11.601 5.649 5.649 5.673 5.649 5.673 591,421 5.6490 -0.43%
2005-01-13 0 11.65 11.60 11.65 11.60 11.65 98,000 1,138,050 11.613 5.673 5.649 5.673 5.649 5.673 201,247 5.6550 0.43%
2005-01-12 0 11.60 11.55 11.60 11.55 11.60 190,000 2,195,150 11.553 5.649 5.624 5.649 5.624 5.649 390,174 5.6261 0.43%
2005-01-11 0 11.55 11.55 11.60 11.55 11.60 134,000 1,550,950 11.574 5.624 5.624 5.649 5.624 5.649 275,175 5.6362 0.00%
2005-01-10 0 11.55 11.55 11.60 11.40 11.50 131,000 1,503,800 11.479 5.624 5.624 5.649 5.551 5.600 269,014 5.5900 0.00%
2005-01-07 0 11.55 11.55 11.60 11.45 11.60 430,000 4,943,800 11.497 5.624 5.624 5.649 5.576 5.649 883,025 5.5987 -0.43%
2005-01-06 0 11.60 11.60 11.65 11.50 11.80 130,000 1,510,500 11.619 5.649 5.649 5.673 5.600 5.746 266,961 5.6581 0.87%
2005-01-05 0 11.50 11.50 11.55 11.45 11.65 234,100 2,700,530 11.536 5.600 5.600 5.624 5.576 5.673 480,735 5.6175 -1.29%
2005-01-04 0 11.65 11.65 11.70 11.65 11.70 246,000 2,867,250 11.655 5.673 5.673 5.697 5.673 5.697 505,172 5.6758 -0.85%
2005-01-03 0 11.75 11.75 11.80 11.70 11.80 52,000 611,750 11.764 5.722 5.722 5.746 5.697 5.746 106,784 5.7288 0.43%
2004-12-31 0 11.70 11.65 11.75 11.65 11.75 58,000 678,950 11.706 5.697 5.673 5.722 5.673 5.722 119,106 5.7004 0.00%
2004-12-30 0 11.70 11.65 11.70 11.65 11.70 91,300 1,067,100 11.688 5.697 5.673 5.697 5.673 5.697 187,489 5.6915 0.86%
2004-12-29 0 11.60 11.60 11.65 11.60 11.70 55,000 640,500 11.645 5.649 5.649 5.673 5.649 5.697 112,945 5.6709 0.00%
2004-12-28 0 11.60 11.60 11.75 11.60 11.65 77,000 894,850 11.621 5.649 5.649 5.722 5.649 5.673 158,123 5.6592 0.00%
2004-12-24 0 11.60 11.60 11.75 11.60 11.60 17,000 197,200 11.600 5.649 5.649 5.722 5.649 5.649 34,910 5.6488 -0.85%
2004-12-23 0 11.70 11.60 11.70 11.65 11.70 47,000 548,200 11.664 5.697 5.649 5.697 5.673 5.697 96,517 5.6798 0.00%
2004-12-22 0 11.70 11.65 11.70 11.65 11.70 97,000 1,132,650 11.677 5.697 5.673 5.697 5.673 5.697 199,194 5.6862 0.00%
2004-12-21 0 11.70 11.65 11.75 11.60 11.70 94,200 1,099,340 11.670 5.697 5.673 5.722 5.649 5.697 193,444 5.6830 0.00%
2004-12-20 0 11.70 11.70 11.80 11.60 11.70 81,000 944,050 11.655 5.697 5.697 5.746 5.649 5.697 166,337 5.6755 0.86%
2004-12-17 0 11.60 11.55 11.60 11.55 11.60 544,400 6,292,270 11.558 5.649 5.624 5.649 5.624 5.649 1,117,950 5.6284 0.00%
2004-12-16 0 11.60 11.55 11.60 11.60 11.60 45,000 522,000 11.600 5.649 5.624 5.649 5.649 5.649 92,410 5.6488 -0.43%
2004-12-15 0 11.65 11.60 11.65 11.60 11.70 144,000 1,677,350 11.648 5.673 5.649 5.673 5.649 5.697 295,711 5.6723 0.87%
2004-12-14 0 11.55 11.55 11.60 11.55 11.60 62,000 717,250 11.569 5.624 5.624 5.649 5.624 5.649 127,320 5.6335 0.00%
2004-12-13 0 11.55 11.55 11.60 11.55 11.60 479,960 5,543,744 11.550 5.624 5.624 5.649 5.624 5.649 985,620 5.6246 -0.43%
2004-12-10 0 11.60 11.55 11.60 11.60 11.75 243,000 2,837,100 11.675 5.649 5.624 5.649 5.649 5.722 499,012 5.6854 0.43%
2004-12-09 0 11.55 11.55 11.60 11.50 11.60 157,000 1,811,450 11.538 5.624 5.624 5.649 5.600 5.649 322,407 5.6185 0.00%
2004-12-08 0 11.55 11.55 11.60 11.55 11.60 262,000 3,032,800 11.576 5.624 5.624 5.649 5.624 5.649 538,029 5.6369 -0.86%
2004-12-07 0 11.65 11.60 11.65 11.55 11.65 188,000 2,181,400 11.603 5.673 5.649 5.673 5.624 5.673 386,067 5.6503 0.43%
2004-12-06 0 11.60 11.55 11.60 11.55 11.60 160,000 1,851,100 11.569 5.649 5.624 5.649 5.624 5.649 328,567 5.6339 0.00%
2004-12-03 0 11.60 11.55 11.60 11.55 11.65 344,400 3,988,120 11.580 5.649 5.624 5.649 5.624 5.673 707,241 5.6390 0.43%
2004-12-02 0 11.55 11.55 11.60 11.55 11.65 226,529 2,621,931 11.574 5.624 5.624 5.649 5.624 5.673 465,188 5.6363 0.00%
2004-12-01 0 11.55 11.55 11.60 11.55 11.60 349,000 4,031,600 11.552 5.624 5.624 5.649 5.624 5.649 716,687 5.6253 -0.43%
2004-11-30 0 11.60 11.55 11.60 11.55 11.60 341,000 3,940,650 11.556 5.649 5.624 5.649 5.624 5.649 700,259 5.6274 0.00%
2004-11-29 0 11.60 11.55 11.60 11.55 11.65 56,500 655,375 11.600 5.649 5.624 5.649 5.624 5.673 116,025 5.6486 0.43%
2004-11-26 0 11.55 11.55 11.60 11.55 11.65 116,000 1,345,650 11.600 5.624 5.624 5.649 5.624 5.673 238,211 5.6490 -0.86%
2004-11-25 0 11.65 11.65 11.70 11.60 11.65 61,000 710,000 11.639 5.673 5.673 5.697 5.649 5.673 125,266 5.6679 0.00%
2004-11-24 0 11.65 11.65 11.70 11.65 11.70 107,033 1,248,476 11.664 5.673 5.673 5.697 5.673 5.697 219,797 5.6801 0.00%
2004-11-23 0 11.65 11.65 11.70 11.60 11.70 189,000 2,201,100 11.646 5.673 5.673 5.697 5.649 5.697 388,120 5.6712 -0.43%
2004-11-22 0 11.70 11.60 11.70 11.55 11.70 209,000 2,423,900 11.598 5.697 5.649 5.697 5.624 5.697 429,191 5.6476 1.30%
2004-11-19 0 11.55 11.55 11.60 11.55 11.60 115,000 1,329,600 11.562 5.624 5.624 5.649 5.624 5.649 236,158 5.6301 -0.43%
2004-11-18 0 11.60 11.55 11.65 11.55 11.60 142,000 1,644,150 11.579 5.649 5.624 5.673 5.624 5.649 291,603 5.6383 0.43%
2004-11-17 0 11.55 11.55 11.60 11.55 11.65 25,000 290,100 11.604 5.624 5.624 5.649 5.624 5.673 51,339 5.6507 -0.43%
2004-11-16 0 11.60 11.60 11.65 11.60 11.60 259,000 3,004,400 11.600 5.649 5.649 5.673 5.649 5.649 531,868 5.6488 -0.85%
2004-11-15 0 11.70 11.70 11.75 11.70 11.80 109,000 1,277,750 11.722 5.697 5.697 5.722 5.697 5.746 223,836 5.7084 -0.43%
2004-11-12 0 11.75 11.75 11.80 11.60 11.80 468,000 5,468,800 11.685 5.722 5.722 5.746 5.649 5.746 961,059 5.6904 1.29%
2004-11-11 0 11.60 11.55 11.60 11.50 11.60 90,000 1,042,000 11.578 5.649 5.624 5.649 5.600 5.649 184,819 5.6379 0.43%
2004-11-10 0 11.55 11.50 11.55 11.45 11.55 147,000 1,693,800 11.522 5.624 5.600 5.624 5.576 5.624 301,871 5.6110 0.43%
2004-11-09 0 11.50 11.45 11.50 11.40 11.50 282,000 3,230,550 11.456 5.600 5.576 5.600 5.551 5.600 579,100 5.5786 -0.43%
2004-11-08 0 11.55 11.50 11.55 11.50 11.55 392,000 4,525,750 11.545 5.624 5.600 5.624 5.600 5.624 804,990 5.6221 0.00%
2004-11-05 0 11.55 11.55 11.60 11.45 11.60 187,000 2,156,400 11.532 5.624 5.624 5.649 5.576 5.649 384,013 5.6154 0.87%
2004-11-04 0 11.45 11.40 11.45 11.40 11.50 132,000 1,510,300 11.442 5.576 5.551 5.576 5.551 5.600 271,068 5.5717 0.44%
2004-11-03 0 11.40 11.50 - 11.25 11.50 239,000 2,706,750 11.325 5.551 5.600 - 5.478 5.600 490,797 5.5150 1.33%
2004-11-02 0 11.25 11.20 11.30 11.20 11.25 66,360 745,310 11.231 5.478 5.454 5.503 5.454 5.478 136,273 5.4692 0.45%
2004-11-01 0 11.20 11.15 11.25 11.15 11.20 61,000 680,650 11.158 5.454 5.430 5.478 5.430 5.454 125,266 5.4336 0.00%
2004-10-29 0 11.20 11.15 11.30 11.15 11.20 72,000 804,650 11.176 5.454 5.430 5.503 5.430 5.454 147,855 5.4421 0.45%
2004-10-28 0 11.15 11.15 11.20 11.15 11.25 173,000 1,935,250 11.186 5.430 5.430 5.454 5.430 5.478 355,263 5.4474 -0.89%
2004-10-27 0 11.25 11.15 11.30 11.15 11.30 137,000 1,536,800 11.218 5.478 5.430 5.503 5.430 5.503 281,336 5.4625 0.90%
2004-10-26 0 11.15 11.15 11.20 11.10 11.20 287,000 3,198,400 11.144 5.430 5.430 5.454 5.405 5.454 589,368 5.4268 -0.45%
2004-10-25 0 11.20 11.10 11.20 11.10 11.30 166,400 1,851,810 11.129 5.454 5.405 5.454 5.405 5.503 341,710 5.4192 -1.32%
2004-10-21 0 11.35 11.15 11.35 11.25 11.35 244,000 2,759,650 11.310 5.527 5.430 5.527 5.478 5.527 501,065 5.5076 0.89%
2004-10-20 0 11.25 11.20 11.25 11.00 11.25 405,000 4,528,250 11.181 5.478 5.454 5.478 5.357 5.478 831,686 5.4447 1.81%
2004-10-19 0 11.05 11.00 11.10 10.95 11.05 196,000 2,154,864 10.994 5.381 5.357 5.405 5.332 5.381 402,495 5.3538 0.45%
2004-10-18 0 11.00 11.00 11.05 10.90 11.05 113,000 1,238,400 10.959 5.357 5.357 5.381 5.308 5.381 232,051 5.3368 0.00%
2004-10-15 0 11.00 11.00 11.05 10.80 11.00 144,000 1,571,550 10.914 5.357 5.357 5.381 5.259 5.357 295,711 5.3145 0.92%
2004-10-14 0 10.90 10.90 11.00 10.85 11.00 60,000 655,800 10.930 5.308 5.308 5.357 5.284 5.357 123,213 5.3225 -0.91%
2004-10-13 0 11.00 11.00 11.05 10.90 11.00 264,429 2,904,519 10.984 5.357 5.357 5.381 5.308 5.357 543,017 5.3489 0.46%
2004-10-12 0 10.95 10.90 11.00 10.85 10.95 77,000 842,150 10.937 5.332 5.308 5.357 5.284 5.332 158,123 5.3259 0.46%
2004-10-11 0 10.90 10.85 10.90 10.85 10.95 55,000 599,500 10.900 5.308 5.284 5.308 5.284 5.332 112,945 5.3079 -0.91%
2004-10-08 0 11.00 10.95 11.00 10.90 11.00 102,000 1,120,350 10.984 5.357 5.332 5.357 5.308 5.357 209,462 5.3487 0.46%
2004-10-07 0 10.95 10.90 10.95 10.90 11.00 67,000 733,400 10.946 5.332 5.308 5.332 5.308 5.357 137,588 5.3304 0.00%
2004-10-06 0 10.95 10.95 11.05 10.95 11.05 46,000 506,000 11.000 5.332 5.332 5.381 5.332 5.381 94,463 5.3566 -1.35%
2004-10-05 0 11.10 11.05 11.10 11.00 11.10 70,000 772,400 11.034 5.405 5.381 5.405 5.357 5.405 143,748 5.3733 0.91%
2004-10-04 0 11.00 10.95 11.00 11.00 11.05 109,640 1,208,512 11.023 5.357 5.332 5.357 5.357 5.381 225,151 5.3676 0.00%
2004-09-30 0 11.00 10.95 11.00 10.90 11.00 80,200 879,150 10.962 5.357 5.332 5.357 5.308 5.357 164,694 5.3381 1.85%
2004-09-28 0 10.80 10.80 10.85 10.75 10.80 42,000 452,800 10.781 5.259 5.259 5.284 5.235 5.259 86,249 5.2499 -0.92%
2004-09-27 0 10.90 10.80 10.90 10.80 10.90 94,000 1,016,050 10.809 5.308 5.259 5.308 5.259 5.308 193,033 5.2636 0.46%
2004-09-24 0 10.85 10.85 10.90 10.85 11.00 114,000 1,240,400 10.881 5.284 5.284 5.308 5.284 5.357 234,104 5.2985 -1.36%
2004-09-23 0 11.00 11.00 11.05 10.95 11.10 56,000 614,550 10.974 5.357 5.357 5.381 5.332 5.405 114,999 5.3440 0.00%
2004-09-22 0 11.00 10.95 11.10 11.00 11.15 89,400 993,830 11.117 5.357 5.332 5.405 5.357 5.430 183,587 5.4134 -0.90%
2004-09-21 0 11.10 11.05 11.10 11.05 11.15 125,000 1,388,150 11.105 5.405 5.381 5.405 5.381 5.430 256,693 5.4078 0.00%
2004-09-20 0 11.10 11.00 11.10 11.00 11.10 230,400 2,543,070 11.038 5.405 5.357 5.405 5.357 5.405 473,137 5.3749 0.91%
2004-09-17 0 11.00 10.95 11.00 10.95 11.00 153,000 1,679,300 10.976 5.357 5.332 5.357 5.332 5.357 314,192 5.3448 0.00%
2004-09-16 0 11.00 10.95 11.05 10.90 11.05 24,000 263,750 10.990 5.357 5.332 5.381 5.308 5.381 49,285 5.3515 0.00%
2004-09-15 0 11.00 10.90 11.00 10.85 11.00 99,000 1,083,250 10.942 5.357 5.308 5.357 5.284 5.357 203,301 5.3283 0.00%
2004-09-14 0 11.00 10.90 11.00 10.95 11.00 55,000 603,750 10.977 5.357 5.308 5.357 5.332 5.357 112,945 5.3455 0.00%
2004-09-13 0 11.00 11.00 11.10 10.95 11.10 136,000 1,495,250 10.994 5.357 5.357 5.405 5.332 5.405 279,282 5.3539 0.46%
2004-09-10 0 10.95 10.90 10.95 10.70 10.95 161,000 1,740,500 10.811 5.332 5.308 5.332 5.210 5.332 330,621 5.2643 1.39%
2004-09-09 0 10.80 10.80 10.95 10.80 11.10 147,000 1,613,050 10.973 5.259 5.259 5.332 5.259 5.405 301,871 5.3435 -2.09%
2004-09-08 0 11.20 11.20 11.25 11.20 11.35 259,000 2,917,050 11.263 5.371 5.371 5.395 5.371 5.443 540,066 5.4013 -0.88%
2004-09-07 0 11.30 11.25 11.30 11.25 11.30 217,000 2,446,150 11.273 5.419 5.395 5.419 5.395 5.419 452,488 5.4060 0.44%
2004-09-06 0 11.25 11.20 11.30 11.15 11.25 169,000 1,896,300 11.221 5.395 5.371 5.419 5.347 5.395 352,398 5.3811 2.27%
2004-09-03 0 11.00 11.00 11.15 11.00 11.10 114,000 1,263,050 11.079 5.275 5.275 5.347 5.275 5.323 237,712 5.3134 -0.45%
2004-09-02 0 11.05 11.05 11.20 11.05 11.25 395,200 4,412,160 11.164 5.299 5.299 5.371 5.299 5.395 824,069 5.3541 -0.45%
2004-09-01 0 11.10 11.05 11.10 10.90 11.10 364,000 3,999,800 10.988 5.323 5.299 5.323 5.227 5.323 759,011 5.2697 1.37%
2004-08-31 0 10.95 10.80 10.95 10.80 11.10 147,000 1,593,500 10.840 5.251 5.179 5.251 5.179 5.323 306,524 5.1986 0.92%
2004-08-30 0 10.85 10.80 10.85 10.80 10.95 253,000 2,739,250 10.827 5.203 5.179 5.203 5.179 5.251 527,555 5.1924 -0.46%
2004-08-27 0 10.90 10.90 10.95 10.90 11.10 209,000 2,289,000 10.952 5.227 5.227 5.251 5.227 5.323 435,806 5.2523 -1.80%
2004-08-26 0 11.10 11.05 11.15 10.70 11.15 907,000 9,924,850 10.943 5.323 5.299 5.347 5.131 5.347 1,891,273 5.2477 4.23%
2004-08-25 0 10.65 10.70 10.75 10.55 10.85 601,000 6,414,850 10.674 5.107 5.131 5.155 5.059 5.203 1,253,203 5.1188 1.43%
2004-08-24 0 10.50 10.45 10.50 10.45 10.50 167,000 1,737,737 10.406 5.035 5.012 5.035 5.012 5.035 348,228 4.9902 -0.47%
2004-08-23 0 10.55 10.40 10.55 10.30 10.55 115,000 1,190,850 10.355 5.059 4.988 5.059 4.940 5.059 239,798 4.9661 2.43%
2004-08-20 0 10.30 10.25 10.30 10.25 10.30 12,000 123,100 10.258 4.940 4.916 4.940 4.916 4.940 25,022 4.9196 0.49%
2004-08-19 0 10.25 10.25 10.30 10.25 10.30 140,100 1,436,655 10.254 4.916 4.916 4.940 4.916 4.940 292,136 4.9178 0.49%
2004-08-18 0 10.20 10.20 10.25 10.20 10.25 133,000 1,358,050 10.211 4.892 4.892 4.916 4.892 4.916 277,331 4.8969 0.00%
2004-08-17 0 10.20 10.20 10.25 10.20 10.30 127,600 1,307,780 10.249 4.892 4.892 4.916 4.892 4.940 266,071 4.9152 0.00%
2004-08-16 0 10.20 10.15 10.25 10.15 10.25 114,000 1,162,250 10.195 4.892 4.868 4.916 4.868 4.916 237,712 4.8893 0.00%
2004-08-13 0 10.20 10.15 10.25 10.20 10.25 78,000 796,900 10.217 4.892 4.868 4.916 4.892 4.916 162,645 4.8996 -0.49%
2004-08-12 0 10.25 10.20 10.30 10.20 10.25 69,000 705,750 10.228 4.916 4.892 4.940 4.892 4.916 143,879 4.9052 0.49%
2004-08-11 0 10.20 10.20 10.30 10.20 10.35 36,200 372,130 10.280 4.892 4.892 4.940 4.892 4.964 75,484 4.9299 -0.97%
2004-08-10 0 10.30 10.30 10.40 10.30 10.40 27,000 278,600 10.319 4.940 4.940 4.988 4.940 4.988 56,300 4.9485 -0.96%
2004-08-09 0 10.40 10.30 10.45 10.30 10.45 30,000 310,750 10.358 4.988 4.940 5.012 4.940 5.012 62,556 4.9676 0.00%
2004-08-06 0 10.40 10.35 10.40 10.25 10.40 214,000 2,212,550 10.339 4.988 4.964 4.988 4.916 4.988 446,232 4.9583 0.00%
2004-08-05 0 10.40 10.30 10.40 10.20 10.50 143,000 1,474,600 10.312 4.988 4.940 4.988 4.892 5.035 298,183 4.9453 2.46%
2004-08-04 0 10.15 10.15 10.25 10.15 10.25 155,000 1,578,159 10.182 4.868 4.868 4.916 4.868 4.916 323,205 4.8828 -0.98%
2004-08-03 0 10.25 10.20 10.30 10.25 10.35 119,000 1,224,150 10.287 4.916 4.892 4.940 4.916 4.964 248,138 4.9333 0.00%
2004-08-02 0 10.25 10.20 10.25 10.25 10.40 88,330 906,067 10.258 4.916 4.892 4.916 4.916 4.988 184,185 4.9193 0.00%
2004-07-30 0 10.25 10.25 10.35 10.25 10.45 39,400 407,110 10.333 4.916 4.916 4.964 4.916 5.012 82,157 4.9553 -0.97%
2004-07-29 0 10.35 10.25 10.40 10.25 10.35 83,000 854,300 10.293 4.964 4.916 4.988 4.916 4.964 173,071 4.9361 0.00%
2004-07-28 0 10.35 10.35 10.40 10.30 10.40 44,000 455,550 10.353 4.964 4.964 4.988 4.940 4.988 91,749 4.9652 0.98%
2004-07-27 0 10.25 10.25 10.30 10.25 10.30 84,000 863,100 10.275 4.916 4.916 4.940 4.916 4.940 175,156 4.9276 0.00%
2004-07-26 0 10.25 10.20 10.25 10.20 10.30 197,000 2,018,800 10.248 4.916 4.892 4.916 4.892 4.940 410,784 4.9145 -0.49%
2004-07-23 0 10.30 10.25 10.35 10.30 10.40 208,000 2,145,050 10.313 4.940 4.916 4.964 4.940 4.988 433,721 4.9457 -0.96%
2004-07-22 0 10.40 10.25 10.40 10.40 10.40 5,000 52,000 10.400 4.988 4.916 4.988 4.988 4.988 10,426 4.9875 -0.48%
2004-07-21 0 10.45 10.40 10.45 10.35 10.50 113,000 1,178,200 10.427 5.012 4.988 5.012 4.964 5.035 235,627 5.0003 1.95%
2004-07-20 0 10.25 10.20 10.35 10.20 10.30 164,000 1,677,750 10.230 4.916 4.892 4.964 4.892 4.940 341,972 4.9061 -0.49%
2004-07-19 0 10.30 10.30 10.35 10.20 10.30 134,600 1,376,350 10.225 4.940 4.940 4.964 4.892 4.940 280,667 4.9038 0.49%
2004-07-16 0 10.25 10.25 10.30 10.10 10.25 18,000 183,350 10.186 4.916 4.916 4.940 4.844 4.916 37,534 4.8850 0.00%
2004-07-15 0 10.25 10.15 10.30 10.25 10.30 10,000 102,650 10.265 4.916 4.868 4.940 4.916 4.940 20,852 4.9228 -0.49%
2004-07-14 0 10.30 10.20 10.45 10.25 10.45 75,000 771,250 10.283 4.940 4.892 5.012 4.916 5.012 156,390 4.9316 0.49%
2004-07-13 0 10.25 10.20 10.35 10.20 10.40 137,000 1,417,000 10.343 4.916 4.892 4.964 4.892 4.988 285,672 4.9602 -1.44%
2004-07-12 0 10.40 10.40 10.45 10.30 10.40 31,000 321,850 10.382 4.988 4.988 5.012 4.940 4.988 64,641 4.9790 0.97%
2004-07-09 0 10.30 10.30 10.40 10.30 10.40 61,792 636,360 10.298 4.940 4.940 4.988 4.940 4.988 128,848 4.9388 -0.96%
2004-07-08 0 10.40 10.35 10.40 10.35 10.45 71,000 738,900 10.407 4.988 4.964 4.988 4.964 5.012 148,049 4.9909 -0.48%
2004-07-07 0 10.45 10.40 10.50 10.40 10.55 109,000 1,143,150 10.488 5.012 4.988 5.035 4.988 5.059 227,286 5.0296 -0.95%
2004-07-06 0 10.55 10.55 10.60 10.50 10.60 205,099 2,163,420 10.548 5.059 5.059 5.083 5.035 5.083 427,672 5.0586 0.48%
2004-07-05 0 10.50 10.45 10.50 10.30 10.65 210,906 2,183,541 10.353 5.035 5.012 5.035 4.940 5.107 439,780 4.9651 2.94%
2004-07-02 0 10.20 10.20 10.25 10.20 10.25 78,000 795,850 10.203 4.892 4.892 4.916 4.892 4.916 162,645 4.8932 -0.49%
2004-06-30 0 10.25 10.15 10.25 10.15 10.25 145,000 1,480,950 10.213 4.916 4.868 4.916 4.868 4.916 302,353 4.8981 1.49%
2004-06-29 0 10.10 10.00 10.10 10.00 10.20 65,000 654,000 10.062 4.844 4.796 4.844 4.796 4.892 135,538 4.8252 -0.49%
2004-06-28 0 10.15 10.10 10.15 10.10 10.15 56,200 569,980 10.142 4.868 4.844 4.868 4.844 4.868 117,188 4.8638 0.00%
2004-06-25 0 10.15 10.10 10.15 10.10 10.30 85,000 864,800 10.174 4.868 4.844 4.868 4.844 4.940 177,242 4.8792 0.50%
2004-06-24 0 10.10 10.10 10.15 10.00 10.10 96,365 969,424 10.060 4.844 4.844 4.868 4.796 4.844 200,940 4.8244 1.00%
2004-06-23 0 10.00 9.950 10.00 10.00 10.00 46,000 460,000 10.000 4.796 4.772 4.796 4.796 4.796 95,919 4.7957 0.00%
2004-06-21 0 10.00 10.00 10.05 9.850 10.05 20,858 207,630 9.9545 4.796 4.796 4.820 4.724 4.820 43,493 4.7739 0.50%
2004-06-18 0 9.950 9.900 9.950 9.800 10.00 250,000 2,482,750 9.9310 4.772 4.748 4.772 4.700 4.796 521,299 4.7626 -0.50%
2004-06-17 0 10.00 9.950 10.00 9.900 10.10 240,000 2,396,800 9.9867 4.796 4.772 4.796 4.748 4.844 500,447 4.7893 0.00%
2004-06-16 0 10.00 10.00 10.10 10.00 10.15 201,000 2,023,000 10.065 4.796 4.796 4.844 4.796 4.868 419,124 4.8267 -1.48%
2004-06-15 0 10.15 10.15 10.20 9.900 10.30 31,000 313,350 10.108 4.868 4.868 4.892 4.748 4.940 64,641 4.8475 -0.98%
2004-06-14 0 10.25 10.15 10.30 10.10 10.50 139,000 1,444,250 10.390 4.916 4.868 4.940 4.844 5.035 289,842 4.9829 -2.38%
2004-06-11 0 10.50 10.50 10.55 10.40 10.55 246,000 2,577,650 10.478 5.035 5.035 5.059 4.988 5.059 512,958 5.0251 0.96%
2004-06-10 0 10.40 10.40 10.45 10.35 10.50 195,000 2,027,650 10.398 4.988 4.988 5.012 4.964 5.035 406,613 4.9867 -0.95%
2004-06-09 0 10.50 10.45 10.55 10.25 10.50 379,000 3,934,500 10.381 5.035 5.012 5.059 4.916 5.035 790,289 4.9786 2.94%
2004-06-08 0 10.20 10.20 10.25 10.10 10.45 280,000 2,854,450 10.194 4.892 4.892 4.916 4.844 5.012 583,855 4.8890 0.99%
2004-06-07 0 10.10 10.05 10.10 10.10 10.25 141,000 1,431,500 10.152 4.844 4.820 4.844 4.844 4.916 294,013 4.8688 1.51%
2004-06-04 0 9.950 9.950 10.00 9.800 10.00 121,000 1,195,000 9.8760 4.772 4.772 4.796 4.700 4.796 252,309 4.7363 0.51%
2004-06-03 0 9.900 9.800 9.900 9.750 10.10 302,000 2,993,600 9.9126 4.748 4.700 4.748 4.676 4.844 629,729 4.7538 -1.00%
2004-06-02 0 10.00 10.00 10.05 9.900 10.00 115,000 1,146,950 9.9735 4.796 4.796 4.820 4.748 4.796 239,798 4.7830 1.01%
2004-06-01 0 9.900 9.900 9.950 9.850 10.00 227,000 2,250,550 9.9143 4.748 4.748 4.772 4.724 4.796 473,340 4.7546 0.00%
2004-05-31 0 9.900 9.900 9.950 9.700 9.950 305,000 3,003,200 9.8466 4.748 4.748 4.772 4.652 4.772 635,985 4.7221 1.02%
2004-05-28 0 9.800 9.750 9.800 9.750 9.850 505,000 4,949,650 9.8013 4.700 4.676 4.700 4.676 4.724 1,053,024 4.7004 2.08%
2004-05-27 0 9.600 9.600 9.650 9.600 9.650 606,000 5,818,100 9.6008 4.604 4.604 4.628 4.604 4.628 1,263,629 4.6043 2.13%
2004-05-25 0 9.400 9.400 9.450 9.350 9.500 367,000 3,460,850 9.4301 4.508 4.508 4.532 4.484 4.556 765,267 4.5224 -0.53%
2004-05-24 0 9.450 9.450 9.500 9.400 9.650 255,000 2,434,900 9.5486 4.532 4.532 4.556 4.508 4.628 531,725 4.5792 0.00%
2004-05-21 0 9.450 9.450 9.500 9.200 9.550 227,000 2,133,200 9.3974 4.532 4.532 4.556 4.412 4.580 473,340 4.5067 2.72%
2004-05-20 0 9.200 9.100 9.200 9.050 9.300 225,000 2,063,650 9.1718 4.412 4.364 4.412 4.340 4.460 469,169 4.3985 0.00%
2004-05-19 0 9.200 9.150 9.300 8.900 9.300 1,072,000 9,759,700 9.1042 4.412 4.388 4.460 4.268 4.460 2,235,330 4.3661 6.36%
2004-05-18 0 8.650 8.600 8.650 8.500 8.700 824,000 7,096,750 8.6126 4.148 4.124 4.148 4.076 4.172 1,718,202 4.1303 2.37%
2004-05-17 0 8.450 8.450 8.500 8.450 9.000 1,992,000 17,086,650 8.5776 4.052 4.052 4.076 4.052 4.316 4,153,711 4.1136 -6.63%
2004-05-14 0 9.050 9.000 9.200 9.000 9.800 989,120 9,177,219 9.2782 4.340 4.316 4.412 4.316 4.700 2,062,509 4.4495 -6.70%
2004-05-13 0 9.700 9.650 9.800 9.650 9.900 174,000 1,699,350 9.7664 4.652 4.628 4.700 4.628 4.748 362,824 4.6837 -3.00%
2004-05-12 0 10.00 9.950 10.00 9.900 10.15 244,469 2,455,520 10.044 4.796 4.772 4.796 4.748 4.868 509,766 4.8170 1.01%
2004-05-11 0 9.900 9.850 9.900 9.800 9.900 266,000 2,621,800 9.8564 4.748 4.724 4.748 4.700 4.748 554,662 4.7268 1.54%
2004-05-10 0 9.750 9.750 9.800 9.700 10.50 606,000 5,957,550 9.8309 4.676 4.676 4.700 4.652 5.035 1,263,629 4.7146 -8.02%
2004-05-07 0 10.60 10.55 10.60 10.50 11.00 508,000 5,433,000 10.695 5.083 5.059 5.083 5.035 5.275 1,059,280 5.1290 -4.93%
2004-05-06 0 11.15 11.15 11.20 11.15 11.20 53,000 591,900 11.168 5.347 5.347 5.371 5.347 5.371 110,515 5.3558 0.00%
2004-05-05 0 11.15 11.10 11.20 11.10 11.15 20,000 222,500 11.125 5.347 5.323 5.371 5.323 5.347 41,704 5.3352 0.00%
2004-05-04 0 11.15 11.10 11.20 11.15 11.25 22,000 246,500 11.205 5.347 5.323 5.371 5.347 5.395 45,874 5.3734 0.00%
2004-05-03 0 11.15 11.15 11.20 11.00 11.15 79,000 877,300 11.105 5.347 5.347 5.371 5.275 5.347 164,730 5.3257 0.90%
2004-04-30 0 11.05 11.05 11.10 11.00 11.10 45,000 497,500 11.056 5.299 5.299 5.323 5.275 5.323 93,834 5.3019 -0.45%
2004-04-29 0 11.10 11.05 11.15 11.05 11.15 115,000 1,276,750 11.102 5.323 5.299 5.347 5.299 5.347 239,798 5.3243 -1.33%
2004-04-28 0 11.25 11.25 11.35 11.20 11.25 58,000 650,500 11.216 5.395 5.395 5.443 5.371 5.395 120,941 5.3786 0.00%
2004-04-27 0 11.25 11.20 11.30 11.20 11.30 13,000 146,250 11.250 5.395 5.371 5.419 5.371 5.419 27,108 5.3952 0.45%
2004-04-26 0 11.20 11.10 11.20 11.20 11.35 49,000 550,900 11.243 5.371 5.323 5.371 5.371 5.443 102,175 5.3918 -1.75%
2004-04-23 0 11.40 11.30 11.40 11.30 11.50 63,000 715,900 11.363 5.467 5.419 5.467 5.419 5.515 131,367 5.4496 1.33%
2004-04-22 0 11.25 11.25 11.30 11.25 11.40 99,000 1,119,400 11.307 5.395 5.395 5.419 5.395 5.467 206,434 5.4225 0.00%
2004-04-21 0 11.25 11.25 11.30 11.20 11.40 108,349 1,223,094 11.288 5.395 5.395 5.419 5.371 5.467 225,929 5.4136 -1.32%
2004-04-20 0 11.40 11.35 11.45 11.40 11.60 95,000 1,091,750 11.492 5.467 5.443 5.491 5.467 5.563 198,094 5.5113 -1.30%
2004-04-19 0 11.55 11.50 11.60 11.50 11.65 123,000 1,426,010 11.594 5.539 5.515 5.563 5.515 5.587 256,479 5.5599 -1.70%
2004-04-16 0 11.75 11.75 11.80 11.60 11.75 88,000 1,025,250 11.651 5.635 5.635 5.659 5.563 5.635 183,497 5.5873 1.73%
2004-04-15 0 11.55 11.50 11.55 11.50 11.80 185,000 2,149,350 11.618 5.539 5.515 5.539 5.515 5.659 385,761 5.5717 -2.12%
2004-04-14 0 11.80 11.80 11.85 11.80 12.00 80,000 952,700 11.909 5.659 5.659 5.683 5.659 5.755 166,816 5.7111 -2.07%
2004-04-13 0 12.05 12.00 12.05 12.05 12.15 187,000 2,264,950 12.112 5.779 5.755 5.779 5.779 5.827 389,932 5.8086 -0.41%
2004-04-08 0 12.45 12.45 12.50 12.30 12.50 601,000 7,452,650 12.400 5.803 5.803 5.826 5.733 5.826 1,289,452 5.7797 1.22%
2004-04-07 0 12.30 12.25 12.35 12.25 12.35 297,000 3,652,650 12.298 5.733 5.710 5.756 5.710 5.756 637,217 5.7322 0.00%
2004-04-06 0 12.30 12.25 12.30 12.30 12.35 203,000 2,496,932 12.300 5.733 5.710 5.733 5.733 5.756 435,539 5.7330 0.00%
2004-04-02 0 12.30 12.20 12.30 12.10 12.30 221,000 2,699,750 12.216 5.733 5.686 5.733 5.640 5.733 474,158 5.6938 1.23%
2004-04-01 0 12.15 12.15 12.20 11.95 12.20 109,000 1,316,250 12.076 5.663 5.663 5.686 5.570 5.686 233,861 5.6283 1.67%
2004-03-31 0 11.95 11.95 12.00 11.95 12.05 161,090 1,930,080 11.981 5.570 5.570 5.593 5.570 5.616 345,620 5.5844 -0.42%
2004-03-30 0 12.00 12.00 12.15 12.00 12.15 219,000 2,642,400 12.066 5.593 5.593 5.663 5.593 5.663 469,867 5.6237 0.42%
2004-03-29 0 11.95 11.95 12.00 11.95 12.05 212,260 2,546,201 11.996 5.570 5.570 5.593 5.570 5.616 455,406 5.5911 -0.83%
2004-03-26 0 12.05 12.00 12.05 12.05 12.20 132,000 1,597,800 12.105 5.616 5.593 5.616 5.616 5.686 283,208 5.6418 -0.82%
2004-03-25 0 12.15 12.10 12.15 12.05 12.20 121,000 1,469,700 12.146 5.663 5.640 5.663 5.616 5.686 259,607 5.6613 -0.41%
2004-03-24 0 12.20 12.15 12.20 12.10 12.20 111,858 1,357,703 12.138 5.686 5.663 5.686 5.640 5.686 239,993 5.6573 0.83%
2004-03-23 0 12.10 12.05 12.15 12.00 12.15 127,000 1,535,050 12.087 5.640 5.616 5.663 5.593 5.663 272,480 5.6336 1.26%
2004-03-22 0 11.95 11.95 12.00 11.90 12.10 150,000 1,801,000 12.007 5.570 5.570 5.593 5.546 5.640 321,827 5.5962 -1.24%
2004-03-19 0 12.10 12.10 12.15 12.10 12.15 32,000 387,950 12.123 5.640 5.640 5.663 5.640 5.663 68,656 5.6506 -0.82%
2004-03-18 0 12.20 12.10 12.20 12.10 12.20 89,000 1,082,400 12.162 5.686 5.640 5.686 5.640 5.686 190,951 5.6685 0.83%
2004-03-17 0 12.10 12.10 12.20 12.00 12.25 120,000 1,451,300 12.094 5.640 5.640 5.686 5.593 5.710 257,461 5.6370 0.83%
2004-03-16 0 12.00 11.90 12.00 11.90 12.00 32,000 383,800 11.994 5.593 5.546 5.593 5.546 5.593 68,656 5.5902 0.00%
2004-03-15 0 12.00 11.95 12.00 11.95 12.10 290,511 3,489,095 12.010 5.593 5.570 5.593 5.570 5.640 623,295 5.5978 0.84%
2004-03-12 0 11.90 11.85 11.95 11.80 12.00 486,000 5,772,450 11.877 5.546 5.523 5.570 5.500 5.593 1,042,719 5.5360 -1.24%
2004-03-11 0 12.05 12.05 12.10 12.00 12.15 236,000 2,850,250 12.077 5.616 5.616 5.640 5.593 5.663 506,341 5.6291 -2.03%
2004-03-10 0 12.30 12.30 12.35 12.15 12.50 317,000 3,907,350 12.326 5.733 5.733 5.756 5.663 5.826 680,127 5.7450 -2.38%
2004-03-09 0 12.60 12.55 12.60 12.60 12.70 106,000 1,340,250 12.644 5.873 5.849 5.873 5.873 5.919 227,424 5.8932 -1.18%
2004-03-08 0 12.75 12.70 12.75 12.70 12.90 132,100 1,686,450 12.766 5.943 5.919 5.943 5.919 6.013 283,422 5.9503 0.79%
2004-03-05 0 12.65 12.65 12.70 12.65 12.75 175,000 2,224,800 12.713 5.896 5.896 5.919 5.896 5.943 375,465 5.9255 -0.39%
2004-03-04 0 12.70 12.65 12.70 12.60 12.75 92,000 1,166,350 12.678 5.919 5.896 5.919 5.873 5.943 197,387 5.9089 -0.39%
2004-03-03 0 12.75 12.70 12.75 12.70 12.90 761,000 9,724,950 12.779 5.943 5.919 5.943 5.919 6.013 1,632,734 5.9562 -1.54%
2004-03-02 0 12.95 12.95 13.00 12.80 12.95 368,000 4,743,150 12.889 6.036 6.036 6.059 5.966 6.036 789,548 6.0074 0.78%
2004-03-01 0 12.85 12.85 12.90 12.80 13.10 214,300 2,778,105 12.964 5.989 5.989 6.013 5.966 6.106 459,783 6.0422 -1.53%
2004-02-27 0 13.05 12.95 13.05 12.95 13.05 301,662 3,920,241 12.995 6.082 6.036 6.082 6.036 6.082 647,219 6.0571 0.77%
2004-02-26 0 12.95 12.90 13.00 12.75 13.00 378,100 4,863,170 12.862 6.036 6.013 6.059 5.943 6.059 811,218 5.9949 1.57%
2004-02-25 0 12.75 12.60 12.75 12.70 13.10 440,000 5,660,000 12.864 5.943 5.873 5.943 5.919 6.106 944,025 5.9956 -3.41%
2004-02-24 0 13.20 13.15 13.20 13.05 13.20 640,200 8,413,640 13.142 6.152 6.129 6.152 6.082 6.152 1,373,557 6.1254 -0.38%
2004-02-23 0 13.25 13.20 13.25 12.80 13.30 1,282,629 16,696,664 13.018 6.176 6.152 6.176 5.966 6.199 2,751,895 6.0673 2.32%
2004-02-20 0 12.95 12.90 12.95 12.60 12.95 1,492,560 19,187,215 12.855 6.036 6.013 6.036 5.873 6.036 3,202,305 5.9917 1.57%
2004-02-19 0 12.75 12.70 12.80 12.35 12.75 1,799,000 22,719,850 12.629 5.943 5.919 5.966 5.756 5.943 3,859,775 5.8863 3.24%
2004-02-18 0 12.35 12.30 12.40 12.35 12.45 436,100 5,395,820 12.373 5.756 5.733 5.780 5.756 5.803 935,658 5.7669 -0.40%
2004-02-17 0 12.40 12.35 12.40 12.35 12.55 1,724,000 21,400,750 12.413 5.780 5.756 5.780 5.756 5.849 3,698,862 5.7858 0.00%
2004-02-16 0 12.40 12.40 12.50 12.40 12.50 777,000 9,668,050 12.443 5.780 5.780 5.826 5.780 5.826 1,667,063 5.7995 -0.40%
2004-02-13 0 12.45 12.40 12.45 12.40 12.45 140,000 1,740,450 12.432 5.803 5.780 5.803 5.780 5.803 300,372 5.7943 0.40%
2004-02-12 0 12.40 12.35 12.50 12.30 12.45 690,629 8,543,482 12.371 5.780 5.756 5.826 5.733 5.803 1,481,753 5.7658 0.81%
2004-02-11 0 12.30 12.20 12.30 12.20 12.50 682,429 8,430,498 12.354 5.733 5.686 5.733 5.686 5.826 1,464,159 5.7579 0.00%
2004-02-10 0 12.30 12.30 12.40 12.30 12.45 396,000 4,891,900 12.353 5.733 5.733 5.780 5.733 5.803 849,623 5.7577 -0.40%
2004-02-09 0 12.35 12.30 12.45 12.10 12.40 278,000 3,405,800 12.251 5.756 5.733 5.803 5.640 5.780 596,452 5.7101 2.92%
2004-02-06 0 12.00 11.95 12.00 11.90 12.05 188,400 2,254,980 11.969 5.593 5.570 5.593 5.546 5.616 404,214 5.5787 1.27%
2004-02-05 0 11.85 11.80 11.90 11.85 11.95 246,000 2,919,500 11.868 5.523 5.500 5.546 5.523 5.570 527,796 5.5315 -0.42%
2004-02-04 0 11.90 11.90 11.95 11.85 12.00 251,400 2,999,400 11.931 5.546 5.546 5.570 5.523 5.593 539,382 5.5608 0.85%
2004-02-03 0 11.80 11.75 11.85 11.70 11.80 921,000 10,825,100 11.754 5.500 5.477 5.523 5.453 5.500 1,976,016 5.4782 -0.42%
2004-02-02 0 11.85 11.80 11.90 11.85 12.20 534,200 6,405,130 11.990 5.523 5.500 5.546 5.523 5.686 1,146,132 5.5885 -3.27%
2004-01-30 0 12.25 12.25 12.30 12.20 12.55 155,000 1,908,350 12.312 5.710 5.710 5.733 5.686 5.849 332,554 5.7385 -0.81%
2004-01-29 0 12.35 12.30 12.35 12.25 12.55 723,000 8,951,250 12.381 5.756 5.733 5.756 5.710 5.849 1,551,205 5.7705 -2.37%
2004-01-28 0 12.65 12.60 12.70 12.55 12.65 367,600 4,638,250 12.618 5.896 5.873 5.919 5.849 5.896 788,690 5.8810 -0.78%
2004-01-27 0 12.75 12.70 12.75 12.50 12.75 539,000 6,829,200 12.670 5.943 5.919 5.943 5.826 5.943 1,156,431 5.9054 1.59%
2004-01-26 0 12.55 12.50 12.60 12.55 12.75 92,600 1,167,320 12.606 5.849 5.826 5.873 5.849 5.943 198,674 5.8755 -1.57%
2004-01-21 0 12.75 12.70 12.75 12.60 12.75 449,400 5,698,560 12.680 5.943 5.919 5.943 5.873 5.943 964,193 5.9102 0.39%
2004-01-20 0 12.70 12.65 12.70 12.50 12.70 300,000 3,793,150 12.644 5.919 5.896 5.919 5.826 5.919 643,653 5.8932 1.60%
2004-01-19 0 12.50 12.45 12.50 12.20 12.50 334,132 4,161,810 12.456 5.826 5.803 5.826 5.686 5.826 716,884 5.8054 1.21%
2004-01-16 0 12.35 12.30 12.35 12.25 12.40 245,000 3,019,500 12.324 5.756 5.733 5.756 5.710 5.780 525,650 5.7443 0.41%
2004-01-15 0 12.30 12.25 12.40 12.20 12.35 235,360 2,885,038 12.258 5.733 5.710 5.780 5.686 5.756 504,968 5.7133 0.00%
2004-01-14 0 12.30 12.35 12.40 12.20 12.40 100,364 1,235,168 12.307 5.733 5.756 5.780 5.686 5.780 215,332 5.7361 0.82%
2004-01-13 0 12.20 12.15 12.25 12.15 12.35 337,100 4,127,950 12.245 5.686 5.663 5.710 5.663 5.756 723,252 5.7075 -1.21%
2004-01-12 0 12.35 12.35 12.40 12.35 12.55 665,000 8,272,600 12.440 5.756 5.756 5.780 5.756 5.849 1,426,765 5.7982 -1.59%
2004-01-09 0 12.55 12.55 12.60 12.55 12.90 494,000 6,257,000 12.666 5.849 5.849 5.873 5.849 6.013 1,059,883 5.9035 -2.33%
2004-01-08 0 12.85 12.75 12.80 12.60 12.90 1,850,600 23,687,130 12.800 5.989 5.943 5.966 5.873 6.013 3,970,484 5.9658 1.58%
2004-01-07 0 12.65 12.65 12.70 12.40 12.65 823,500 10,347,950 12.566 5.896 5.896 5.919 5.780 5.896 1,766,829 5.8568 2.02%
2004-01-06 0 12.40 12.40 12.45 12.30 12.50 769,600 9,545,580 12.403 5.780 5.780 5.803 5.733 5.826 1,651,186 5.7810 1.22%
2004-01-05 0 12.25 12.20 12.25 12.05 12.30 425,200 5,187,300 12.200 5.710 5.686 5.710 5.616 5.733 912,272 5.6861 0.41%
2004-01-02 0 12.20 12.10 12.20 12.10 12.20 243,000 2,956,250 12.166 5.686 5.640 5.686 5.640 5.686 521,359 5.6703 1.67%
2003-12-31 0 12.00 12.00 12.05 11.95 12.15 122,100 1,467,180 12.016 5.593 5.593 5.616 5.570 5.663 261,967 5.6006 -0.41%
2003-12-30 0 12.05 12.05 12.15 12.05 12.15 280,296 3,398,972 12.126 5.616 5.616 5.663 5.616 5.663 601,378 5.6520 -0.41%
2003-12-29 0 12.10 12.05 12.10 11.95 12.10 137,000 1,644,050 12.000 5.640 5.616 5.640 5.570 5.640 293,935 5.5932 0.83%
2003-12-24 0 12.00 12.00 12.05 12.00 12.00 83,000 996,000 12.000 5.593 5.593 5.616 5.593 5.593 178,077 5.5931 0.00%
2003-12-23 0 12.00 12.00 12.05 11.95 12.15 272,729 3,283,605 12.040 5.593 5.593 5.616 5.570 5.663 585,143 5.6116 0.00%
2003-12-22 0 12.00 12.00 12.05 11.95 12.00 184,800 2,213,820 11.980 5.593 5.593 5.616 5.570 5.593 396,491 5.5835 0.42%
2003-12-19 0 11.95 11.90 12.00 11.80 12.00 286,724 3,412,862 11.903 5.570 5.546 5.593 5.500 5.593 615,170 5.5478 0.42%
2003-12-18 0 11.90 11.90 12.00 11.80 11.95 120,000 1,425,450 11.879 5.546 5.546 5.593 5.500 5.570 257,461 5.5366 -0.42%
2003-12-17 0 11.95 11.90 11.95 11.85 12.10 168,000 2,006,800 11.945 5.570 5.546 5.570 5.523 5.640 360,446 5.5675 0.00%
2003-12-16 0 11.95 11.95 12.00 11.95 12.10 347,000 4,166,950 12.009 5.570 5.570 5.593 5.570 5.640 744,493 5.5970 -1.24%
2003-12-15 0 12.10 12.10 12.15 12.10 12.40 238,000 2,897,900 12.176 5.640 5.640 5.663 5.640 5.780 510,632 5.6751 -0.82%
2003-12-12 0 12.20 12.15 12.20 12.20 12.45 330,600 4,054,360 12.264 5.686 5.663 5.686 5.686 5.803 709,306 5.7160 -0.81%
2003-12-11 0 12.30 12.30 12.40 12.15 12.35 287,000 3,529,200 12.297 5.733 5.733 5.780 5.663 5.756 615,762 5.7314 1.23%
2003-12-10 0 12.15 12.10 12.20 12.15 12.35 410,100 5,004,155 12.202 5.663 5.640 5.686 5.663 5.756 879,874 5.6874 -1.22%
2003-12-09 0 12.30 12.25 12.30 12.30 12.50 385,000 4,768,600 12.386 5.733 5.710 5.733 5.733 5.826 826,022 5.7730 -1.60%
2003-12-08 0 12.50 12.50 12.55 12.50 12.65 311,382 3,898,199 12.519 5.826 5.826 5.849 5.826 5.896 668,074 5.8350 -1.19%
2003-12-05 0 12.65 12.65 12.70 12.40 12.80 1,553,608 19,609,744 12.622 5.896 5.896 5.919 5.780 5.966 3,333,284 5.8830 2.02%
2003-12-04 0 12.40 12.35 12.40 12.10 12.40 1,558,200 19,215,970 12.332 5.780 5.756 5.780 5.640 5.780 3,343,136 5.7479 1.64%
2003-12-03 0 12.20 12.15 12.20 11.95 12.40 1,136,000 13,804,700 12.152 5.686 5.663 5.686 5.570 5.780 2,437,301 5.6639 1.67%
2003-12-02 0 12.00 12.00 12.10 11.95 12.15 964,000 11,590,450 12.023 5.593 5.593 5.640 5.570 5.663 2,068,273 5.6039 0.00%
2003-12-01 0 12.00 12.00 12.05 12.00 12.10 536,658 6,452,747 12.024 5.593 5.593 5.616 5.593 5.640 1,151,406 5.6042 0.00%
2003-11-28 0 12.00 11.95 12.00 11.90 12.05 441,924 5,288,397 11.967 5.593 5.570 5.593 5.546 5.616 948,153 5.5776 0.00%
2003-11-27 0 12.00 11.90 12.00 11.85 12.00 816,000 9,720,300 11.912 5.593 5.546 5.593 5.523 5.593 1,750,737 5.5521 0.84%
2003-11-26 0 11.90 11.85 11.90 11.70 11.90 723,505 8,556,541 11.827 5.546 5.523 5.546 5.453 5.546 1,552,288 5.5122 1.71%
2003-11-25 0 11.70 11.65 11.75 11.70 11.75 77,100 903,595 11.720 5.453 5.430 5.477 5.453 5.477 165,419 5.4625 -0.43%
2003-11-24 0 11.75 11.70 11.80 11.60 11.80 470,000 5,503,800 11.710 5.477 5.453 5.500 5.407 5.500 1,008,390 5.4580 0.86%
2003-11-21 0 11.65 11.60 11.65 11.50 11.65 722,000 8,332,550 11.541 5.430 5.407 5.430 5.360 5.430 1,549,059 5.3791 0.43%
2003-11-20 0 11.60 11.50 11.60 11.50 11.60 427,000 4,946,350 11.584 5.407 5.360 5.407 5.360 5.407 916,133 5.3992 0.87%
2003-11-19 0 11.50 11.50 11.55 11.45 11.55 852,648 9,806,798 11.502 5.360 5.360 5.383 5.337 5.383 1,829,366 5.3608 -1.71%
2003-11-18 0 11.70 11.65 11.70 11.40 11.70 349,200 4,054,200 11.610 5.453 5.430 5.453 5.313 5.453 749,213 5.4113 1.30%
2003-11-17 0 11.55 11.45 11.55 11.40 11.55 195,160 2,236,232 11.458 5.383 5.337 5.383 5.313 5.383 418,718 5.3407 -0.43%
2003-11-14 0 11.60 11.60 11.65 11.60 11.65 128,324 1,489,277 11.606 5.407 5.407 5.430 5.407 5.430 275,321 5.4092 -0.85%
2003-11-13 0 11.70 11.60 11.70 11.30 11.70 454,000 5,249,982 11.564 5.453 5.407 5.453 5.267 5.453 974,062 5.3898 2.63%
2003-11-12 0 11.40 11.40 11.45 11.30 11.50 120,000 1,368,200 11.402 5.313 5.313 5.337 5.267 5.360 257,461 5.3142 -0.44%
2003-11-11 0 11.45 11.40 11.50 11.45 11.60 267,600 3,071,700 11.479 5.337 5.313 5.360 5.337 5.407 574,139 5.3501 -0.87%
2003-11-10 0 11.55 11.50 11.55 11.50 11.70 340,781 3,941,429 11.566 5.383 5.360 5.383 5.360 5.453 731,150 5.3907 -1.28%
2003-11-07 0 11.70 11.65 11.70 11.65 11.75 267,550 3,129,525 11.697 5.453 5.430 5.453 5.430 5.477 574,032 5.4518 0.00%
2003-11-06 0 11.70 11.70 11.75 11.65 11.90 446,400 5,232,290 11.721 5.453 5.453 5.477 5.430 5.546 957,756 5.4631 -1.68%
2003-11-05 0 11.90 11.85 11.90 11.65 11.90 777,200 9,203,980 11.842 5.546 5.523 5.546 5.430 5.546 1,667,492 5.5197 1.71%
2003-11-04 0 11.70 11.65 11.80 11.60 11.95 1,612,120 18,982,192 11.775 5.453 5.430 5.500 5.407 5.570 3,458,822 5.4881 1.30%
2003-11-03 0 11.55 11.50 11.60 11.55 11.75 411,906 4,801,978 11.658 5.383 5.360 5.407 5.383 5.477 883,749 5.4336 -0.43%
2003-10-31 0 11.60 11.60 11.65 11.60 11.70 151,000 1,759,200 11.650 5.407 5.407 5.430 5.407 5.453 323,972 5.4301 -0.43%
2003-10-30 0 11.65 11.60 11.65 11.50 11.70 310,000 3,591,350 11.585 5.430 5.407 5.430 5.360 5.453 665,109 5.3996 -0.43%
2003-10-29 0 11.70 11.70 11.75 11.70 11.95 404,200 4,779,420 11.824 5.453 5.453 5.477 5.453 5.570 867,216 5.5112 -0.85%
2003-10-28 0 11.80 11.80 11.85 11.70 11.80 421,000 4,950,200 11.758 5.500 5.500 5.523 5.453 5.500 903,260 5.4804 1.29%
2003-10-27 0 11.65 11.65 11.70 11.55 11.70 596,427 6,931,234 11.621 5.430 5.430 5.453 5.383 5.453 1,279,641 5.4165 0.87%
2003-10-24 0 11.55 11.55 11.60 11.20 11.75 697,000 8,008,250 11.490 5.383 5.383 5.407 5.220 5.477 1,495,422 5.3552 -1.70%
2003-10-23 0 11.75 11.60 11.70 11.50 12.00 1,819,000 21,250,700 11.683 5.477 5.407 5.453 5.360 5.593 3,902,686 5.4451 -2.49%
2003-10-22 0 12.05 12.05 12.10 12.05 12.30 1,319,692 16,048,704 12.161 5.616 5.616 5.640 5.616 5.733 2,831,415 5.6681 -1.23%
2003-10-21 0 12.20 12.15 12.20 11.85 12.30 3,757,000 45,487,850 12.107 5.686 5.663 5.686 5.523 5.733 8,060,687 5.6432 2.95%
2003-10-20 0 11.85 11.80 11.85 11.70 11.90 857,400 10,131,810 11.817 5.523 5.500 5.523 5.453 5.546 1,839,562 5.5077 1.28%
2003-10-17 0 11.70 11.70 11.75 11.65 11.85 815,000 9,539,800 11.705 5.453 5.453 5.477 5.430 5.523 1,748,592 5.4557 -0.85%
2003-10-16 0 11.80 11.75 11.80 11.70 11.80 974,871 11,459,827 11.755 5.500 5.477 5.500 5.453 5.500 2,091,597 5.4790 0.00%
2003-10-15 0 11.80 11.75 11.80 11.75 11.80 478,000 5,639,400 11.798 5.500 5.477 5.500 5.477 5.500 1,025,555 5.4989 -0.42%
2003-10-14 0 11.85 11.80 11.85 11.75 12.00 1,085,900 12,878,380 11.860 5.523 5.500 5.523 5.477 5.593 2,329,811 5.5276 0.42%
2003-10-13 0 11.80 11.80 11.85 11.65 11.90 670,200 7,891,170 11.774 5.500 5.500 5.523 5.430 5.546 1,437,922 5.4879 -0.42%
2003-10-10 0 11.85 11.80 11.85 11.75 11.90 806,800 9,519,468 11.799 5.523 5.500 5.523 5.477 5.546 1,730,999 5.4994 1.28%
2003-10-09 0 11.70 11.70 11.80 11.70 11.90 1,119,100 13,160,150 11.760 5.453 5.453 5.500 5.453 5.546 2,401,042 5.4810 -1.27%
2003-10-08 0 11.85 11.80 11.85 11.70 12.15 1,081,000 12,886,586 11.921 5.523 5.500 5.523 5.453 5.663 2,319,298 5.5562 -0.84%
2003-10-07 0 11.95 11.95 12.00 11.80 12.20 1,062,400 12,684,520 11.939 5.570 5.570 5.593 5.500 5.686 2,279,392 5.5649 -2.05%
2003-10-06 0 12.20 12.15 12.20 12.05 12.35 2,445,596 29,876,417 12.216 5.686 5.663 5.686 5.616 5.756 5,247,055 5.6939 0.83%
2003-10-03 0 12.10 12.10 12.15 11.65 12.15 5,645,400 67,584,210 11.972 5.640 5.640 5.663 5.430 5.663 12,112,271 5.5798 3.86%
2003-10-02 0 11.65 11.60 11.65 11.55 11.70 693,600 8,061,730 11.623 5.430 5.407 5.430 5.383 5.453 1,488,127 5.4174 1.30%
2003-09-30 0 11.50 11.45 11.50 11.45 11.65 793,000 9,154,250 11.544 5.360 5.337 5.360 5.337 5.430 1,701,391 5.3805 -0.43%
2003-09-29 0 11.55 11.55 11.60 11.50 11.80 472,500 5,481,625 11.601 5.383 5.383 5.407 5.360 5.500 1,013,754 5.4073 -2.12%
2003-09-26 0 11.80 11.70 11.80 11.65 11.85 1,799,600 21,104,400 11.727 5.500 5.453 5.500 5.430 5.523 3,861,063 5.4660 0.85%
2003-09-25 0 11.70 11.70 11.75 11.50 12.10 3,134,800 37,164,992 11.856 5.453 5.453 5.477 5.360 5.640 6,725,750 5.5258 0.86%
2003-09-24 0 11.60 11.55 11.60 11.40 11.65 884,612 10,241,969 11.578 5.407 5.383 5.407 5.313 5.430 1,897,945 5.3963 1.31%
2003-09-23 0 11.45 11.40 11.50 11.10 11.60 1,703,116 19,398,606 11.390 5.337 5.313 5.360 5.174 5.407 3,654,055 5.3088 0.88%
2003-09-22 0 11.35 11.35 11.40 11.25 11.65 9,578,390 109,256,296 11.407 5.290 5.290 5.313 5.244 5.430 20,550,547 5.3165 -0.44%
2003-09-19 0 11.40 11.35 11.45 11.40 12.35 3,729,000 44,043,600 11.811 5.313 5.290 5.337 5.313 5.756 8,000,613 5.5050 -4.60%
2003-09-18 0 11.95 11.95 12.00 11.60 12.00 530,000 6,245,500 11.784 5.570 5.570 5.593 5.407 5.593 1,137,121 5.4924 0.84%
2003-09-17 0 11.85 11.80 11.85 11.70 12.25 1,425,000 17,024,950 11.947 5.523 5.500 5.523 5.453 5.710 3,057,354 5.5685 -1.25%
2003-09-16 0 12.00 11.95 12.00 11.15 12.70 2,734,000 32,834,800 12.010 5.593 5.570 5.593 5.197 5.919 5,865,829 5.5976 6.19%
2003-09-15 0 11.30 11.20 11.35 11.15 11.40 1,060,900 11,961,400 11.275 5.267 5.220 5.290 5.197 5.313 2,276,173 5.2550 2.73%
2003-09-11 0 11.00 10.95 11.00 10.90 11.10 1,250,400 13,724,550 10.976 5.127 5.104 5.127 5.080 5.174 2,682,748 5.1159 0.00%
2003-09-10 0 11.00 10.95 11.00 10.90 11.30 1,591,000 17,557,950 11.036 5.127 5.104 5.127 5.080 5.267 3,413,509 5.1437 -3.51%
2003-09-09 0 11.40 11.35 11.40 11.40 11.95 1,844,000 21,523,500 11.672 5.313 5.290 5.313 5.313 5.570 3,956,323 5.4403 -4.20%
2003-09-08 0 11.90 11.85 11.95 11.70 11.95 900,000 10,664,800 11.850 5.546 5.523 5.570 5.453 5.570 1,930,960 5.5231 1.71%
2003-09-05 0 11.70 11.70 11.80 11.55 11.90 879,400 10,268,610 11.677 5.453 5.453 5.500 5.383 5.546 1,886,763 5.4424 -0.85%
2003-09-04 0 11.80 11.75 11.85 11.75 12.30 1,189,920 14,161,276 11.901 5.500 5.477 5.523 5.477 5.733 2,552,987 5.5469 -2.48%
2003-09-03 0 12.25 12.10 12.20 11.50 12.30 1,956,000 23,179,150 11.850 5.640 5.571 5.617 5.294 5.663 4,248,645 5.4557 6.52%
2003-09-02 0 11.50 11.40 11.50 11.35 11.50 511,400 5,849,260 11.438 5.294 5.248 5.294 5.225 5.294 1,110,816 5.2657 0.88%
2003-09-01 0 11.40 11.35 11.40 11.10 11.55 1,461,340 16,609,331 11.366 5.248 5.225 5.248 5.110 5.317 3,174,190 5.2326 -0.44%
2003-08-29 0 11.45 11.45 11.50 10.95 11.50 1,825,540 20,471,748 11.214 5.271 5.271 5.294 5.041 5.294 3,965,272 5.1628 6.51%
2003-08-28 0 10.75 10.75 10.80 10.70 10.95 474,200 5,115,500 10.788 4.949 4.949 4.972 4.926 5.041 1,030,014 4.9664 -0.92%
2003-08-27 0 10.85 10.80 10.85 10.70 10.90 999,400 10,811,160 10.818 4.995 4.972 4.995 4.926 5.018 2,170,806 4.9803 1.40%
2003-08-26 0 10.70 10.65 10.75 10.60 10.80 799,000 8,534,400 10.681 4.926 4.903 4.949 4.880 4.972 1,735,515 4.9175 -0.93%
2003-08-25 0 10.80 10.65 10.80 10.70 10.95 1,166,100 12,651,215 10.849 4.972 4.903 4.972 4.926 5.041 2,532,896 4.9948 -0.46%
2003-08-22 0 10.85 10.80 10.85 10.70 11.15 2,104,114 23,017,486 10.939 4.995 4.972 4.995 4.926 5.133 4,570,365 5.0362 -0.46%
2003-08-21 0 10.90 10.90 10.95 10.30 10.95 3,127,200 33,481,210 10.706 5.018 5.018 5.041 4.742 5.041 6,792,619 4.9291 5.31%
2003-08-20 0 10.35 10.35 10.40 9.900 10.45 2,114,300 21,519,665 10.178 4.765 4.765 4.788 4.558 4.811 4,592,490 4.6858 5.08%
2003-08-19 0 9.850 9.850 9.900 9.850 10.00 789,000 7,817,200 9.9077 4.535 4.535 4.558 4.535 4.604 1,713,794 4.5613 0.00%
2003-08-18 0 9.850 9.850 9.900 9.650 9.900 2,635,600 25,852,320 9.8089 4.535 4.535 4.558 4.443 4.558 5,724,810 4.5158 0.00%
2003-08-15 0 9.850 9.750 9.800 9.800 10.10 663,000 6,575,050 9.9171 4.535 4.489 4.512 4.512 4.650 1,440,108 4.5657 -1.99%
2003-08-14 0 10.05 10.05 10.10 9.850 10.30 1,494,200 15,095,690 10.103 4.627 4.627 4.650 4.535 4.742 3,245,565 4.6512 -0.99%
2003-08-13 0 10.15 10.05 10.15 10.05 10.25 1,353,100 13,744,000 10.157 4.673 4.627 4.673 4.627 4.719 2,939,081 4.6763 2.01%
2003-08-12 0 9.950 9.950 10.00 9.700 10.20 1,115,000 11,078,250 9.9357 4.581 4.581 4.604 4.466 4.696 2,421,901 4.5742 3.65%
2003-08-11 0 9.600 9.550 9.600 9.550 9.650 232,000 2,227,550 9.6015 4.420 4.397 4.420 4.397 4.443 503,929 4.4204 1.59%
2003-08-08 0 9.450 9.400 9.450 9.400 9.550 89,000 845,650 9.5017 4.351 4.328 4.351 4.328 4.397 193,318 4.3744 0.53%
2003-08-07 0 9.400 9.350 9.400 9.350 9.400 91,800 860,220 9.3706 4.328 4.305 4.328 4.305 4.328 199,400 4.3141 1.08%
2003-08-06 0 9.300 9.300 9.350 9.200 9.350 329,000 3,056,650 9.2907 4.282 4.282 4.305 4.236 4.305 714,624 4.2773 -1.06%
2003-08-05 0 9.400 9.400 9.450 9.400 9.650 293,000 2,796,850 9.5456 4.328 4.328 4.351 4.328 4.443 636,428 4.3946 -2.59%
2003-08-04 0 9.650 9.600 9.650 9.650 9.850 285,529 2,771,473 9.7065 4.443 4.420 4.443 4.443 4.535 620,200 4.4687 -1.53%
2003-08-01 0 9.800 9.750 9.800 9.750 10.10 568,000 5,602,700 9.8639 4.512 4.489 4.512 4.489 4.650 1,233,758 4.5412 -2.00%
2003-07-31 0 10.00 10.05 10.10 9.650 10.05 541,000 5,301,750 9.7999 4.604 4.627 4.650 4.443 4.627 1,175,111 4.5117 3.09%
2003-07-30 0 9.700 9.650 9.700 9.500 9.700 700,944 6,767,839 9.6553 4.466 4.443 4.466 4.374 4.466 1,522,527 4.4451 1.57%
2003-07-29 0 9.550 9.500 9.600 9.500 9.600 450,000 4,294,050 9.5423 4.397 4.374 4.420 4.374 4.420 977,449 4.3931 1.06%
2003-07-28 0 9.450 9.450 9.550 9.450 9.600 370,000 3,521,200 9.5168 4.351 4.351 4.397 4.351 4.420 803,680 4.3813 0.00%
2003-07-25 0 9.450 9.350 9.450 9.400 9.450 67,000 631,500 9.4254 4.351 4.305 4.351 4.328 4.351 145,531 4.3393 -0.53%
2003-07-24 0 9.500 9.500 9.550 9.350 9.500 442,826 4,188,232 9.4580 4.374 4.374 4.397 4.305 4.374 961,866 4.3543 0.00%
2003-07-23 0 9.500 9.400 9.500 9.150 9.600 686,369 6,497,399 9.4663 4.374 4.328 4.374 4.212 4.420 1,490,868 4.3581 2.70%
2003-07-22 0 9.250 9.200 9.250 9.150 9.250 215,000 1,980,800 9.2130 4.259 4.236 4.259 4.212 4.259 467,003 4.2415 1.09%
2003-07-21 0 9.150 9.150 9.200 9.100 9.300 360,000 3,319,450 9.2207 4.212 4.212 4.236 4.189 4.282 781,959 4.2450 1.10%
2003-07-18 0 9.050 9.050 9.150 9.000 9.200 649,000 5,925,300 9.1299 4.166 4.166 4.212 4.143 4.236 1,409,699 4.2032 -1.63%
2003-07-17 0 9.200 9.150 9.200 9.150 9.450 772,200 7,189,220 9.3100 4.236 4.212 4.236 4.212 4.351 1,677,302 4.2862 -3.16%
2003-07-16 0 9.500 9.500 9.550 9.500 9.600 294,000 2,807,150 9.5481 4.374 4.374 4.397 4.374 4.420 638,600 4.3958 -0.52%
2003-07-15 0 9.550 9.550 9.600 9.450 9.750 380,000 3,636,450 9.5696 4.397 4.397 4.420 4.351 4.489 825,401 4.4057 -1.55%
2003-07-14 0 9.700 9.700 9.750 9.650 9.900 536,000 5,249,150 9.7932 4.466 4.466 4.489 4.443 4.558 1,164,250 4.5086 1.04%
2003-07-11 0 9.600 9.600 9.700 9.550 9.850 679,100 6,573,685 9.6800 4.420 4.420 4.466 4.397 4.535 1,475,079 4.4565 -0.52%
2003-07-10 0 9.650 9.650 9.750 9.400 9.900 1,214,000 11,693,350 9.6321 4.443 4.443 4.489 4.328 4.558 2,636,940 4.4344 1.58%
2003-07-09 0 9.500 9.500 9.550 9.450 9.850 1,943,116 18,598,097 9.5713 4.374 4.374 4.397 4.351 4.535 4,220,660 4.4064 -4.04%
2003-07-08 0 9.900 9.850 9.900 9.800 10.30 3,032,360 30,338,340 10.005 4.558 4.535 4.558 4.512 4.742 6,586,616 4.6061 -1.49%
2003-07-07 0 10.05 10.00 10.05 9.350 10.05 6,617,200 65,295,130 9.8675 4.627 4.604 4.627 4.305 4.627 14,373,279 4.5428 11.05%
2003-07-04 0 9.050 9.000 9.050 8.950 9.150 1,603,100 14,465,515 9.0235 4.166 4.143 4.166 4.120 4.212 3,482,108 4.1542 1.12%
2003-07-03 0 8.950 8.900 8.950 8.600 9.000 1,464,000 12,846,800 8.7751 4.120 4.097 4.120 3.959 4.143 3,179,967 4.0399 4.68%
2003-07-02 0 8.550 8.500 8.550 8.400 8.550 77,000 653,750 8.4903 3.936 3.913 3.936 3.867 3.936 167,252 3.9088 1.79%
2003-06-30 0 8.400 8.400 8.450 8.300 8.450 414,000 3,480,200 8.4063 3.867 3.867 3.890 3.821 3.890 899,253 3.8701 0.60%
2003-06-27 0 8.350 8.300 8.350 8.350 8.400 282,000 2,359,095 8.3656 3.844 3.821 3.844 3.844 3.867 612,535 3.8514 0.00%
2003-06-26 0 8.350 8.350 8.400 8.300 8.350 290,000 2,415,400 8.3290 3.844 3.844 3.867 3.821 3.844 629,912 3.8345 0.60%
2003-06-25 0 8.300 8.250 8.300 8.150 8.450 280,900 2,328,590 8.2897 3.821 3.798 3.821 3.752 3.890 610,145 3.8165 1.84%
2003-06-24 0 8.150 8.100 8.200 8.100 8.200 351,018 2,858,843 8.1444 3.752 3.729 3.775 3.729 3.775 762,449 3.7496 -0.61%
2003-06-23 0 8.200 8.150 8.200 8.200 8.500 637,001 5,272,728 8.2774 3.775 3.752 3.775 3.775 3.913 1,383,636 3.8108 -3.53%
2003-06-20 0 8.500 8.450 8.500 8.400 8.500 178,400 1,513,040 8.4812 3.913 3.890 3.913 3.867 3.913 387,504 3.9046 -0.58%
2003-06-19 0 8.550 8.500 8.550 8.500 8.600 516,000 4,420,600 8.5671 3.936 3.913 3.936 3.913 3.959 1,120,808 3.9441 0.00%
2003-06-18 0 8.550 8.500 8.550 8.400 8.750 730,100 6,216,320 8.5143 3.936 3.913 3.936 3.867 4.028 1,585,857 3.9198 -1.72%
2003-06-17 0 8.700 8.700 8.750 8.650 8.950 873,700 7,637,635 8.7417 4.005 4.005 4.028 3.982 4.120 1,897,772 4.0245 0.58%
2003-06-16 0 8.650 8.650 8.700 8.550 9.000 926,400 8,105,350 8.7493 3.982 3.982 4.005 3.936 4.143 2,012,242 4.0280 0.58%
2003-06-13 0 8.600 8.500 8.600 8.300 8.650 1,020,000 8,672,200 8.5022 3.959 3.913 3.959 3.821 3.982 2,215,551 3.9142 -1.71%
2003-06-12 0 8.750 8.600 8.750 8.550 8.850 2,157,662 18,840,311 8.7318 4.028 3.959 4.028 3.936 4.074 4,686,677 4.0200 2.94%
2003-06-11 0 8.500 8.500 8.550 8.500 9.300 2,681,012 23,310,701 8.6947 3.913 3.913 3.936 3.913 4.282 5,823,450 4.0029 -6.59%
2003-06-10 0 9.100 9.050 9.100 8.100 9.550 4,843,880 43,486,730 8.9777 4.189 4.166 4.189 3.729 4.397 10,521,435 4.1332 7.69%
2003-06-09 0 8.450 8.350 8.400 7.400 8.600 1,527,000 12,432,300 8.1417 3.890 3.844 3.867 3.407 3.959 3,316,810 3.7483 14.19%
2003-06-06 0 7.400 7.350 7.450 7.350 7.400 60,200 445,030 7.3925 3.407 3.384 3.430 3.384 3.407 130,761 3.4034 0.68%
2003-06-05 0 7.350 7.350 7.450 7.350 7.450 155,200 1,149,550 7.4069 3.384 3.384 3.430 3.384 3.430 337,111 3.4100 -0.68%
2003-06-03 0 7.400 7.350 7.400 7.400 7.400 176,000 1,302,400 7.4000 3.407 3.384 3.407 3.407 3.407 382,291 3.4068 -0.67%
2003-06-02 0 7.450 7.400 7.450 7.350 7.450 56,000 414,100 7.3946 3.430 3.407 3.430 3.384 3.430 121,638 3.4044 0.68%
2003-05-30 0 7.400 7.400 7.450 7.350 7.400 47,000 347,500 7.3936 3.407 3.407 3.430 3.384 3.407 102,089 3.4039 0.00%
2003-05-29 0 7.400 7.350 7.400 7.350 7.400 24,000 176,850 7.3688 3.407 3.384 3.407 3.384 3.407 52,131 3.3924 0.00%
2003-05-28 0 7.400 7.350 7.400 7.350 7.400 27,000 199,550 7.3907 3.407 3.384 3.407 3.384 3.407 58,647 3.4026 0.68%
2003-05-27 0 7.350 7.350 7.400 7.350 7.400 107,000 788,400 7.3682 3.384 3.384 3.407 3.384 3.407 232,416 3.3922 -0.68%
2003-05-26 0 7.400 7.400 7.450 7.350 7.400 176,000 1,298,400 7.3773 3.407 3.407 3.430 3.384 3.407 382,291 3.3964 0.68%
2003-05-23 0 7.350 7.350 7.400 7.350 7.450 146,000 1,080,600 7.4014 3.384 3.384 3.407 3.384 3.430 317,128 3.4075 -1.34%
2003-05-22 0 7.450 7.450 7.500 7.350 7.450 151,100 1,121,870 7.4247 3.430 3.430 3.453 3.384 3.430 328,206 3.4182 1.36%
2003-05-21 0 7.350 7.350 7.450 7.350 7.400 179,000 1,321,250 7.3813 3.384 3.384 3.430 3.384 3.407 388,807 3.3982 0.00%
2003-05-20 0 7.350 7.350 7.400 7.300 7.350 277,000 2,034,400 7.3444 3.384 3.384 3.407 3.361 3.384 601,674 3.3812 0.00%
2003-05-19 0 7.350 7.300 7.350 7.250 7.350 141,000 1,027,550 7.2876 3.384 3.361 3.384 3.338 3.384 306,267 3.3551 1.38%
2003-05-16 0 7.250 7.250 7.300 7.150 7.300 231,000 1,669,500 7.2273 3.338 3.338 3.361 3.292 3.361 501,757 3.3273 2.11%
2003-05-15 0 7.100 7.100 7.150 7.100 7.100 33,000 234,300 7.1000 3.269 3.269 3.292 3.269 3.269 71,680 3.2687 -0.70%
2003-05-14 0 7.150 7.100 7.150 7.100 7.150 124,000 885,550 7.1415 3.292 3.269 3.292 3.269 3.292 269,342 3.2878 0.70%
2003-05-13 0 7.100 7.100 7.200 7.100 7.200 109,000 778,400 7.1413 3.269 3.269 3.315 3.269 3.315 236,760 3.2877 -0.70%
2003-05-12 0 7.150 7.150 7.200 7.100 7.150 76,000 541,700 7.1276 3.292 3.292 3.315 3.269 3.292 165,080 3.2814 0.00%
2003-05-09 0 7.150 7.100 7.150 7.050 7.150 88,000 626,000 7.1136 3.292 3.269 3.292 3.246 3.292 191,146 3.2750 0.70%
2003-05-07 0 7.100 7.100 7.150 7.050 7.100 56,000 396,600 7.0821 3.269 3.269 3.292 3.246 3.269 121,638 3.2605 0.00%
2003-05-06 0 7.100 7.050 7.100 7.050 7.100 50,000 354,400 7.0880 3.269 3.246 3.269 3.246 3.269 108,605 3.2632 0.00%
2003-05-05 0 7.100 7.050 7.150 7.100 7.100 38,000 269,800 7.1000 3.269 3.246 3.292 3.269 3.269 82,540 3.2687 0.00%
2003-05-02 0 7.100 7.050 7.150 7.100 7.150 122,000 867,900 7.1139 3.269 3.246 3.292 3.269 3.292 264,997 3.2751 0.00%
2003-04-30 0 7.100 7.050 7.150 7.000 7.100 86,000 609,050 7.0820 3.269 3.246 3.292 3.223 3.269 186,801 3.2604 -0.70%
2003-04-29 0 7.150 7.050 7.150 6.900 7.150 251,000 1,764,250 7.0289 3.292 3.246 3.292 3.177 3.292 545,199 3.2360 2.14%
2003-04-28 0 7.000 6.800 7.050 6.750 7.000 436,100 3,036,670 6.9632 3.223 3.131 3.246 3.108 3.223 947,257 3.2058 2.94%
2003-04-25 0 6.800 6.800 6.850 6.800 6.800 107,000 727,600 6.8000 3.131 3.131 3.154 3.131 3.131 232,416 3.1306 -0.73%
2003-04-24 0 6.850 6.800 6.900 6.700 6.850 102,000 692,300 6.7873 3.154 3.131 3.177 3.085 3.154 221,555 3.1247 0.74%
2003-04-23 0 6.800 6.750 6.850 6.750 6.800 74,000 500,450 6.7628 3.131 3.108 3.154 3.108 3.131 160,736 3.1135 0.74%
2003-04-22 0 6.750 6.700 6.800 6.700 6.750 51,000 342,350 6.7127 3.108 3.085 3.131 3.085 3.108 110,778 3.0904 0.75%
2003-04-17 0 6.700 6.700 6.750 6.650 6.700 42,000 280,550 6.6798 3.085 3.085 3.108 3.062 3.085 91,229 3.0752 0.75%
2003-04-16 0 6.650 6.600 6.650 6.550 6.650 41,000 269,900 6.5829 3.062 3.039 3.062 3.016 3.062 89,056 3.0307 1.53%
2003-04-15 0 6.550 6.550 6.650 6.550 6.750 169,000 1,116,550 6.6068 3.016 3.016 3.062 3.016 3.108 367,086 3.0417 -2.96%
2003-04-14 0 6.750 6.700 6.750 6.750 6.800 170,000 1,154,150 6.7891 3.108 3.085 3.108 3.108 3.131 369,259 3.1256 -2.17%
2003-04-11 0 6.900 6.800 6.900 6.800 6.900 265,000 1,824,100 6.8834 3.177 3.131 3.177 3.131 3.177 575,609 3.1690 0.00%
2003-04-10 0 6.900 6.850 6.950 6.800 7.000 184,000 1,262,650 6.8622 3.177 3.154 3.200 3.131 3.223 399,668 3.1592 -1.43%
2003-04-09 0 7.350 7.300 7.350 7.300 7.400 414,000 3,029,350 7.3173 3.223 3.201 3.223 3.201 3.245 944,216 3.2083 -1.34%
2003-04-08 0 7.450 7.300 7.450 7.300 7.450 315,000 2,320,950 7.3681 3.267 3.201 3.267 3.201 3.267 718,425 3.2306 1.36%
2003-04-07 0 7.350 7.300 7.350 7.250 7.350 184,200 1,344,820 7.3009 3.223 3.201 3.223 3.179 3.223 420,108 3.2011 1.38%
2003-04-04 0 7.250 7.200 7.300 7.200 7.250 173,000 1,251,450 7.2338 3.179 3.157 3.201 3.157 3.179 394,564 3.1717 0.69%
2003-04-03 0 7.200 7.200 7.250 7.200 7.200 59,000 424,800 7.2000 3.157 3.157 3.179 3.157 3.157 134,562 3.1569 0.00%
2003-04-02 0 7.200 7.150 7.200 7.150 7.200 33,000 236,450 7.1652 3.157 3.135 3.157 3.135 3.157 75,264 3.1416 0.70%
2003-04-01 0 7.150 7.100 7.150 7.000 7.150 89,000 631,400 7.0944 3.135 3.113 3.135 3.069 3.135 202,984 3.1106 1.42%
2003-03-31 0 7.050 7.050 7.100 7.000 7.150 471,000 3,336,300 7.0834 3.091 3.091 3.113 3.069 3.135 1,074,216 3.1058 -2.08%
2003-03-28 0 7.200 7.200 7.300 7.200 7.300 99,000 716,550 7.2379 3.157 3.157 3.201 3.157 3.201 225,791 3.1735 0.00%
2003-03-27 0 7.200 7.150 7.200 7.200 7.250 91,250 657,513 7.2056 3.157 3.135 3.157 3.157 3.179 208,115 3.1594 0.00%
2003-03-26 0 7.200 7.200 7.300 7.200 7.300 109,300 792,080 7.2468 3.157 3.157 3.201 3.157 3.201 249,282 3.1774 -0.69%
2003-03-25 0 7.250 7.250 7.300 7.150 7.250 252,199 1,818,463 7.2104 3.179 3.179 3.201 3.135 3.179 575,194 3.1615 0.69%
2003-03-24 0 7.200 7.150 7.200 7.150 7.250 155,000 1,116,550 7.2035 3.157 3.135 3.157 3.135 3.179 353,511 3.1585 0.70%
2003-03-21 0 7.150 7.100 7.150 7.150 7.200 142,000 1,016,350 7.1574 3.135 3.113 3.135 3.135 3.157 323,861 3.1382 -0.69%
2003-03-20 0 7.200 7.150 7.250 7.200 7.250 187,000 1,346,600 7.2011 3.157 3.135 3.179 3.157 3.179 426,494 3.1574 0.00%
2003-03-19 0 7.200 7.200 7.250 7.200 7.200 105,000 756,000 7.2000 3.157 3.157 3.179 3.157 3.157 239,475 3.1569 0.70%
2003-03-18 0 7.150 7.150 7.200 7.150 7.150 118,000 843,700 7.1500 3.135 3.135 3.157 3.135 3.135 269,124 3.1350 0.70%
2003-03-17 0 7.100 7.100 7.150 7.100 7.150 72,000 511,450 7.1035 3.113 3.113 3.135 3.113 3.135 164,211 3.1146 -0.70%
2003-03-14 0 7.150 7.150 7.200 7.150 7.200 126,000 904,500 7.1786 3.135 3.135 3.157 3.135 3.157 287,370 3.1475 0.70%
2003-03-13 0 7.100 7.100 7.150 7.000 7.150 123,684 876,204 7.0842 3.113 3.113 3.135 3.069 3.135 282,088 3.1061 0.71%
2003-03-12 0 7.050 7.000 7.100 6.950 7.100 51,570 360,919 6.9986 3.091 3.069 3.113 3.047 3.113 117,616 3.0686 0.71%
2003-03-11 0 7.000 6.950 7.000 6.900 7.000 72,100 502,720 6.9725 3.069 3.047 3.069 3.025 3.069 164,440 3.0572 0.00%
2003-03-10 0 7.000 6.900 7.000 7.000 7.100 39,000 274,100 7.0282 3.069 3.025 3.069 3.069 3.113 88,948 3.0816 -0.71%
2003-03-07 0 7.050 7.050 7.100 7.050 7.100 48,000 338,800 7.0583 3.091 3.091 3.113 3.091 3.113 109,474 3.0948 -0.70%
2003-03-06 0 7.100 7.050 7.100 7.100 7.150 50,000 355,150 7.1030 3.113 3.091 3.113 3.113 3.135 114,036 3.1144 -1.39%
2003-03-05 0 7.200 7.150 7.200 7.150 7.200 36,000 258,600 7.1833 3.157 3.135 3.157 3.135 3.157 82,106 3.1496 0.00%
2003-03-04 0 7.200 7.150 7.200 7.100 7.200 75,000 538,250 7.1767 3.157 3.135 3.157 3.113 3.157 171,054 3.1467 0.70%
2003-03-03 0 7.150 7.150 7.200 7.150 7.150 10,000 71,500 7.1500 3.135 3.135 3.157 3.135 3.135 22,807 3.1350 0.00%
2003-02-28 0 7.150 7.150 7.200 7.150 7.150 5,000 35,750 7.1500 3.135 3.135 3.157 3.135 3.135 11,404 3.1350 0.00%
2003-02-27 0 7.150 7.150 7.200 7.150 7.150 7,000 50,050 7.1500 3.135 3.135 3.157 3.135 3.135 15,965 3.1350 0.00%
2003-02-26 0 7.150 7.100 7.200 7.050 7.200 22,000 156,150 7.0977 3.135 3.113 3.157 3.091 3.157 50,176 3.1121 0.00%
2003-02-25 0 7.150 7.100 7.150 7.100 7.150 42,000 299,350 7.1274 3.135 3.113 3.135 3.113 3.135 95,790 3.1251 -0.69%
2003-02-24 0 7.200 7.150 7.200 7.200 7.200 22,000 158,400 7.2000 3.157 3.135 3.157 3.157 3.157 50,176 3.1569 0.00%
2003-02-21 0 7.200 7.100 7.200 7.100 7.200 60,000 430,500 7.1750 3.157 3.113 3.157 3.113 3.157 136,843 3.1459 0.70%
2003-02-20 0 7.150 7.150 7.250 7.150 7.200 29,000 207,850 7.1672 3.135 3.135 3.179 3.135 3.157 66,141 3.1425 -0.69%
2003-02-19 0 7.200 7.150 7.200 7.150 7.250 32,570 234,811 7.2094 3.157 3.135 3.157 3.135 3.179 74,283 3.1610 -0.69%
2003-02-18 0 7.250 7.200 7.250 7.150 7.250 30,000 215,200 7.1733 3.179 3.157 3.179 3.135 3.179 68,421 3.1452 1.40%
2003-02-17 0 7.150 7.150 7.200 7.150 7.150 47,000 334,700 7.1213 3.135 3.135 3.157 3.135 3.135 107,194 3.1224 0.70%
2003-02-14 0 7.100 7.100 7.150 7.100 7.100 23,570 167,205 7.0940 3.113 3.113 3.135 3.113 3.113 53,756 3.1104 -0.70%
2003-02-13 0 7.150 7.100 7.200 7.100 7.150 36,003 257,021 7.1389 3.135 3.113 3.157 3.113 3.135 82,113 3.1301 0.00%
2003-02-12 0 7.150 7.150 7.200 7.100 7.150 22,000 157,150 7.1432 3.135 3.135 3.157 3.113 3.135 50,176 3.1320 0.70%
2003-02-11 0 7.100 7.200 7.250 7.100 7.100 5,000 35,500 7.1000 3.113 3.157 3.179 3.113 3.113 11,404 3.1131 -1.39%
2003-02-10 0 7.200 7.200 7.250 7.200 7.200 39,600 285,000 7.1970 3.157 3.157 3.179 3.157 3.157 90,316 3.1556 0.00%
2003-02-07 0 7.200 7.150 7.250 7.100 7.250 24,000 172,750 7.1979 3.157 3.135 3.179 3.113 3.179 54,737 3.1560 1.41%
2003-02-06 0 7.100 7.100 7.200 7.100 7.100 15,628 110,833 7.0920 3.113 3.113 3.157 3.113 3.113 35,643 3.1095 0.00%
2003-02-05 0 7.100 7.100 7.150 7.100 7.200 29,000 207,600 7.1586 3.113 3.113 3.135 3.113 3.157 66,141 3.1388 -1.39%
2003-02-04 0 7.200 7.050 7.200 7.050 7.200 42,000 300,450 7.1536 3.157 3.091 3.157 3.091 3.157 95,790 3.1365 -0.69%
2003-01-30 0 7.250 7.050 7.250 7.200 7.250 7,000 50,700 7.2429 3.179 3.091 3.179 3.157 3.179 15,965 3.1757 0.00%
2003-01-29 0 7.250 7.200 7.300 7.250 7.300 15,000 108,850 7.2567 3.179 3.157 3.201 3.179 3.201 34,211 3.1818 -0.68%
2003-01-28 0 7.300 7.150 7.300 7.100 7.300 329,000 2,379,800 7.2334 3.201 3.135 3.201 3.113 3.201 750,355 3.1716 2.82%
2003-01-27 0 7.100 7.000 7.100 7.000 7.100 282,000 1,978,750 7.0168 3.113 3.069 3.113 3.069 3.113 643,161 3.0766 0.00%
2003-01-24 0 7.100 7.050 7.100 7.050 7.100 100,000 709,300 7.0930 3.113 3.091 3.113 3.091 3.113 228,071 3.1100 0.71%
2003-01-23 0 7.050 7.050 7.150 7.050 7.050 5,200 36,620 7.0423 3.091 3.091 3.135 3.091 3.091 11,860 3.0878 0.00%
2003-01-22 0 7.050 7.050 7.100 7.000 7.050 49,000 345,350 7.0480 3.091 3.091 3.113 3.069 3.091 111,755 3.0902 -0.70%
2003-01-21 0 7.100 7.050 7.100 7.100 7.100 22,000 156,200 7.1000 3.113 3.091 3.113 3.113 3.113 50,176 3.1131 0.00%
2003-01-20 0 7.100 7.050 7.150 7.100 7.100 36,000 255,600 7.1000 3.113 3.091 3.135 3.113 3.113 82,106 3.1131 -0.70%
2003-01-17 0 7.150 7.100 7.150 7.100 7.150 103,000 733,350 7.1199 3.135 3.113 3.135 3.113 3.135 234,914 3.1218 0.70%
2003-01-16 0 7.100 7.050 7.100 7.100 7.100 59,000 418,900 7.1000 3.113 3.091 3.113 3.113 3.113 134,562 3.1131 0.00%
2003-01-15 0 7.100 7.050 7.100 7.100 7.150 81,000 576,700 7.1198 3.113 3.091 3.113 3.113 3.135 184,738 3.1217 0.00%
2003-01-14 0 7.100 7.050 7.100 7.100 7.150 63,000 448,300 7.1159 3.113 3.091 3.113 3.113 3.135 143,685 3.1200 0.00%
2003-01-13 0 7.100 7.050 7.100 7.000 7.150 894,000 6,135,150 6.8626 3.113 3.091 3.113 3.069 3.135 2,038,959 3.0090 0.71%
2003-01-10 0 7.050 7.050 7.100 7.000 7.100 17,000 119,800 7.0471 3.091 3.091 3.113 3.069 3.113 38,772 3.0898 0.71%
2003-01-09 0 7.000 7.000 7.100 7.000 7.000 17,000 119,000 7.0000 3.069 3.069 3.113 3.069 3.069 38,772 3.0692 0.00%
2003-01-08 0 7.000 7.000 7.050 7.000 7.000 24,000 168,000 7.0000 3.069 3.069 3.091 3.069 3.069 54,737 3.0692 -0.71%
2003-01-07 0 7.050 7.000 7.050 7.050 7.050 31,100 219,235 7.0494 3.091 3.069 3.091 3.091 3.091 70,930 3.0909 -0.70%
2003-01-06 0 7.100 7.000 7.100 7.000 7.100 26,500 186,775 7.0481 3.113 3.069 3.113 3.069 3.113 60,439 3.0903 2.90%
2003-01-03 0 6.900 6.900 7.050 6.900 7.050 202,100 1,409,680 6.9752 3.025 3.025 3.091 3.025 3.091 460,932 3.0583 -0.72%
2003-01-02 0 6.950 6.950 7.000 6.800 7.000 313,000 2,164,800 6.9163 3.047 3.047 3.069 2.982 3.069 713,864 3.0325 -0.71%
2002-12-31 0 7.000 7.000 7.050 7.000 7.000 16,000 112,000 7.0000 3.069 3.069 3.091 3.069 3.069 36,491 3.0692 0.00%
2002-12-30 0 7.000 6.950 7.000 6.950 7.100 114,000 798,750 7.0066 3.069 3.047 3.069 3.047 3.113 260,001 3.0721 -2.10%
2002-12-27 0 7.150 7.150 7.200 7.100 7.150 23,000 163,950 7.1283 3.135 3.135 3.157 3.113 3.135 52,456 3.1255 -0.69%
2002-12-24 0 7.200 7.150 7.200 7.200 7.200 5,000 36,000 7.2000 3.157 3.135 3.157 3.157 3.157 11,404 3.1569 2.13%
2002-12-23 0 7.050 7.050 7.100 7.050 7.100 11,000 77,950 7.0864 3.091 3.091 3.113 3.091 3.113 25,088 3.1071 -0.70%
2002-12-20 0 7.100 7.100 7.200 7.050 7.200 146,000 1,039,250 7.1182 3.113 3.113 3.157 3.091 3.157 332,984 3.1210 0.71%
2002-12-19 0 7.050 7.050 7.150 7.000 7.100 80,000 564,750 7.0594 3.091 3.091 3.135 3.069 3.113 182,457 3.0952 -0.70%
2002-12-18 0 7.100 7.050 7.100 7.050 7.100 67,000 473,450 7.0664 3.113 3.091 3.113 3.091 3.113 152,808 3.0983 0.00%
2002-12-17 0 7.100 7.100 7.400 7.000 7.150 134,200 948,460 7.0675 3.113 3.113 3.245 3.069 3.135 306,072 3.0988 0.71%
2002-12-16 0 7.050 7.000 7.050 7.000 7.100 111,000 782,450 7.0491 3.091 3.069 3.091 3.069 3.113 253,159 3.0907 0.00%
2002-12-13 0 7.050 7.000 7.100 7.050 7.100 190,862 1,350,724 7.0770 3.091 3.069 3.113 3.091 3.113 435,302 3.1030 -0.70%
2002-12-12 0 7.100 7.100 7.150 7.100 7.100 57,000 404,700 7.1000 3.113 3.113 3.135 3.113 3.113 130,001 3.1131 2.16%
2002-12-11 0 6.950 6.900 7.000 6.950 6.950 58,240 404,720 6.9492 3.047 3.025 3.069 3.047 3.047 132,829 3.0469 -0.71%
2002-12-10 0 7.000 6.950 7.000 7.000 7.000 88,000 616,000 7.0000 3.069 3.047 3.069 3.069 3.069 200,703 3.0692 -0.71%
2002-12-09 0 7.050 7.000 7.150 7.000 7.100 464,000 3,275,800 7.0599 3.091 3.069 3.135 3.069 3.113 1,058,251 3.0955 -0.70%
2002-12-06 0 7.100 7.100 7.150 7.000 7.100 382,000 2,708,950 7.0915 3.113 3.113 3.135 3.069 3.113 871,233 3.1093 0.00%
2002-12-05 0 7.100 7.100 7.150 7.000 7.100 773,000 5,474,200 7.0818 3.113 3.113 3.135 3.069 3.113 1,762,992 3.1051 1.43%
2002-12-04 0 7.000 7.000 7.050 6.950 7.000 156,000 1,085,700 6.9596 3.069 3.069 3.091 3.047 3.069 355,791 3.0515 0.72%
2002-12-03 0 6.950 6.950 7.050 6.950 7.000 74,000 517,650 6.9953 3.047 3.047 3.091 3.047 3.069 168,773 3.0671 -1.42%
2002-12-02 0 7.050 7.000 7.050 6.950 7.050 221,400 1,558,090 7.0374 3.091 3.069 3.091 3.047 3.091 504,950 3.0856 1.44%
2002-11-29 0 6.950 6.950 7.000 6.800 7.000 155,000 1,074,650 6.9332 3.047 3.047 3.069 2.982 3.069 353,511 3.0399 2.21%
2002-11-28 0 6.800 6.800 6.900 6.750 6.900 298,000 2,033,600 6.8242 2.982 2.982 3.025 2.960 3.025 679,653 2.9921 -0.73%
2002-11-27 0 6.850 6.800 6.850 6.850 6.850 31,000 212,350 6.8500 3.003 2.982 3.003 3.003 3.003 70,702 3.0034 0.00%
2002-11-26 0 6.850 6.850 6.900 6.850 6.900 141,000 971,450 6.8897 3.003 3.003 3.025 3.003 3.025 321,581 3.0209 -0.72%
2002-11-25 0 6.900 6.850 6.900 6.850 6.900 53,000 365,400 6.8943 3.025 3.003 3.025 3.003 3.025 120,878 3.0229 0.73%
2002-11-22 0 6.850 6.800 6.850 6.850 6.850 17,000 116,450 6.8500 3.003 2.982 3.003 3.003 3.003 38,772 3.0034 0.74%
2002-11-21 0 6.800 6.750 6.850 6.800 6.800 27,000 183,600 6.8000 2.982 2.960 3.003 2.982 2.982 61,579 2.9815 0.00%
2002-11-20 0 6.800 6.750 6.800 6.750 6.800 33,000 223,900 6.7848 2.982 2.960 2.982 2.960 2.982 75,264 2.9749 0.00%
2002-11-19 0 6.800 6.800 6.850 6.800 6.800 70,000 476,000 6.8000 2.982 2.982 3.003 2.982 2.982 159,650 2.9815 0.00%
2002-11-18 0 6.800 6.750 6.850 6.750 6.800 118,100 802,010 6.7909 2.982 2.960 3.003 2.960 2.982 269,352 2.9775 0.74%
2002-11-15 0 6.750 6.750 6.800 6.700 6.750 80,000 538,900 6.7363 2.960 2.960 2.982 2.938 2.960 182,457 2.9536 0.00%
2002-11-14 0 6.750 6.700 6.800 6.700 6.800 144,661 975,390 6.7426 2.960 2.938 2.982 2.938 2.982 329,930 2.9564 0.75%
2002-11-13 0 6.700 6.700 6.750 6.700 6.750 34,000 228,100 6.7088 2.938 2.938 2.960 2.938 2.960 77,544 2.9415 0.00%
2002-11-12 0 6.700 6.700 6.750 6.700 6.800 50,000 337,350 6.7470 2.938 2.938 2.960 2.938 2.982 114,036 2.9583 -0.74%
2002-11-11 0 6.750 6.700 6.750 6.750 6.750 61,300 413,715 6.7490 2.960 2.938 2.960 2.960 2.960 139,808 2.9592 -0.74%
2002-11-08 0 6.800 6.750 6.800 6.750 6.800 131,000 886,100 6.7641 2.982 2.960 2.982 2.960 2.982 298,774 2.9658 0.00%
2002-11-07 0 6.800 6.750 6.800 6.750 6.800 121,400 823,140 6.7804 2.982 2.960 2.982 2.960 2.982 276,879 2.9729 0.74%
2002-11-06 0 6.750 6.750 6.800 6.750 6.750 81,500 550,050 6.7491 2.960 2.960 2.982 2.960 2.960 185,878 2.9592 1.50%
2002-11-05 0 6.650 6.650 6.750 6.650 6.700 61,264 409,466 6.6836 2.916 2.916 2.960 2.916 2.938 139,726 2.9305 -0.75%
2002-11-04 0 6.700 6.700 6.750 6.700 6.750 83,000 559,500 6.7410 2.938 2.938 2.960 2.938 2.960 189,299 2.9556 0.75%
2002-11-01 0 6.650 6.650 6.750 6.650 6.700 110,000 736,850 6.6986 2.916 2.916 2.960 2.916 2.938 250,879 2.9371 -1.48%
2002-10-31 0 6.750 6.700 6.800 - - 20,000 135,000 6.7500 2.960 2.938 2.982 - - 45,614 2.9596 0.00%
2002-10-30 0 6.750 6.700 6.800 6.750 6.750 20,000 135,000 6.7500 2.960 2.938 2.982 2.960 2.960 45,614 2.9596 0.75%
2002-10-29 0 6.700 6.650 6.750 6.700 6.800 267,000 1,804,100 6.7569 2.938 2.916 2.960 2.938 2.982 608,951 2.9626 0.00%
2002-10-28 0 6.700 6.700 6.800 6.700 6.800 137,200 925,510 6.7457 2.938 2.938 2.982 2.938 2.982 312,914 2.9577 -1.47%
2002-10-25 0 6.800 6.750 6.800 6.800 6.800 83,000 564,400 6.8000 2.982 2.960 2.982 2.982 2.982 189,299 2.9815 0.00%
2002-10-24 0 6.800 6.800 6.850 6.800 6.850 64,000 435,400 6.8031 2.982 2.982 3.003 2.982 3.003 145,966 2.9829 -1.45%
2002-10-23 0 6.900 6.850 6.900 6.750 6.900 104,000 709,000 6.8173 3.025 3.003 3.025 2.960 3.025 237,194 2.9891 1.47%
2002-10-22 0 6.800 6.700 6.800 6.800 6.800 2,000 13,600 6.8000 2.982 2.938 2.982 2.982 2.982 4,561 2.9815 0.74%
2002-10-21 0 6.750 6.750 6.800 6.750 6.800 18,000 121,700 6.7611 2.960 2.960 2.982 2.960 2.982 41,053 2.9645 0.75%
2002-10-18 0 6.700 6.650 6.750 6.700 6.900 294,000 1,996,200 6.7898 2.938 2.916 2.960 2.938 3.025 670,530 2.9770 -1.47%
2002-10-17 0 6.800 6.800 6.850 6.800 6.800 156,000 1,060,800 6.8000 2.982 2.982 3.003 2.982 2.982 355,791 2.9815 0.74%
2002-10-16 0 6.750 6.700 6.800 6.750 6.900 138,000 940,150 6.8127 2.960 2.938 2.982 2.960 3.025 314,739 2.9871 -0.74%
2002-10-15 0 6.800 6.750 6.800 6.650 6.800 390,000 2,630,950 6.7460 2.982 2.960 2.982 2.916 2.982 889,479 2.9579 2.26%
2002-10-11 0 6.650 6.600 6.650 6.550 6.650 25,000 165,350 6.6140 2.916 2.894 2.916 2.872 2.916 57,018 2.9000 0.00%
2002-10-10 0 6.650 6.550 6.650 6.550 6.650 67,000 441,850 6.5948 2.916 2.872 2.916 2.872 2.916 152,808 2.8915 -0.75%
2002-10-09 0 6.700 6.650 6.700 6.700 6.700 5,000 33,500 6.7000 2.938 2.916 2.938 2.938 2.938 11,404 2.9377 0.75%
2002-10-08 0 6.650 6.650 6.700 6.650 6.650 28,000 186,200 6.6500 2.916 2.916 2.938 2.916 2.916 63,860 2.9158 0.00%
2002-10-07 0 6.650 6.650 6.750 6.600 6.650 27,158 179,461 6.6080 2.916 2.916 2.960 2.894 2.916 61,940 2.8974 -1.48%
2002-10-04 0 6.750 6.650 6.800 6.600 6.800 67,000 447,000 6.6716 2.960 2.916 2.982 2.894 2.982 152,808 2.9252 1.50%
2002-10-03 0 6.650 6.650 6.700 6.650 6.750 50,000 332,900 6.6580 2.916 2.916 2.938 2.916 2.960 114,036 2.9193 -1.48%
2002-10-02 0 6.750 6.700 6.850 6.700 6.850 78,000 527,950 6.7686 2.960 2.938 3.003 2.938 3.003 177,896 2.9677 -1.46%
2002-09-30 0 6.850 6.800 7.000 6.750 6.850 30,000 204,250 6.8083 3.003 2.982 3.069 2.960 3.003 68,421 2.9852 -0.72%
2002-09-27 0 6.900 6.800 6.900 6.800 6.900 80,200 547,820 6.8307 3.025 2.982 3.025 2.982 3.025 182,913 2.9950 0.00%
2002-09-26 0 6.900 6.800 6.900 6.900 6.900 12,000 82,800 6.9000 3.025 2.982 3.025 3.025 3.025 27,369 3.0254 1.47%
2002-09-25 0 6.800 6.800 6.850 6.800 6.850 118,000 806,050 6.8309 2.982 2.982 3.003 2.982 3.003 269,124 2.9951 -0.73%
2002-09-24 0 6.850 6.850 6.950 6.850 6.850 13,000 89,050 6.8500 3.003 3.003 3.047 3.003 3.003 29,649 3.0034 -1.44%
2002-09-23 0 6.950 6.950 7.000 6.900 6.950 36,000 249,900 6.9417 3.047 3.047 3.069 3.025 3.047 82,106 3.0436 0.00%
2002-09-20 0 6.950 6.900 6.950 6.900 7.000 65,200 451,460 6.9242 3.047 3.025 3.047 3.025 3.069 148,703 3.0360 -0.71%
2002-09-19 0 7.000 6.950 7.000 7.000 7.100 20,000 140,350 7.0175 3.069 3.047 3.069 3.069 3.113 45,614 3.0769 1.45%
2002-09-18 0 6.900 6.900 7.000 6.900 7.000 10,000 69,300 6.9300 3.025 3.025 3.069 3.025 3.069 22,807 3.0385 -2.13%
2002-09-17 0 7.050 7.050 7.100 6.700 7.000 3,660 25,063 6.8478 3.091 3.091 3.113 2.938 3.069 8,347 3.0025 2.17%
2002-09-16 0 6.900 6.900 7.000 6.900 6.950 10,000 69,050 6.9050 3.025 3.025 3.069 3.025 3.047 22,807 3.0276 -5.48%
2002-09-13 0 7.300 7.000 7.300 7.000 7.300 310,000 2,221,050 7.1647 3.201 3.069 3.201 3.069 3.201 707,021 3.1414 2.82%
2002-09-12 0 7.100 7.100 7.150 7.000 7.100 226,100 1,586,390 7.0163 3.113 3.113 3.135 3.069 3.113 515,670 3.0764 1.43%
2002-09-11 0 7.000 7.000 7.100 6.950 7.000 392,000 2,743,750 6.9994 3.069 3.069 3.113 3.047 3.069 894,040 3.0689 0.72%
2002-09-10 0 6.950 6.950 7.000 6.900 6.950 8,000 55,550 6.9438 3.047 3.047 3.069 3.025 3.047 18,246 3.0446 0.72%
2002-09-09 0 6.900 6.800 7.000 6.850 7.000 12,000 82,900 6.9083 3.025 2.982 3.069 3.003 3.069 27,369 3.0290 -1.43%
2002-09-06 0 7.000 6.800 7.000 7.000 7.000 4,000 28,000 7.0000 3.069 2.982 3.069 3.069 3.069 9,123 3.0692 1.45%
2002-09-05 0 6.900 6.900 6.950 6.900 7.000 34,000 236,800 6.9647 3.025 3.025 3.047 3.025 3.069 77,544 3.0537 -1.43%
2002-09-04 0 7.150 7.150 7.200 7.000 7.150 123,000 870,150 7.0744 3.069 3.069 3.091 3.005 3.069 286,539 3.0368 2.14%
2002-09-03 0 7.000 7.000 7.150 7.000 7.050 12,000 84,400 7.0333 3.005 3.005 3.069 3.005 3.026 27,955 3.0191 -0.71%
2002-09-02 0 7.050 7.050 7.150 7.050 7.050 22,000 155,100 7.0500 3.026 3.026 3.069 3.026 3.026 51,251 3.0263 -1.40%
2002-08-30 0 7.150 7.150 7.250 7.150 7.150 3,000 21,450 7.1500 3.069 3.069 3.112 3.069 3.069 6,989 3.0692 0.70%
2002-08-29 0 7.100 7.100 7.150 7.100 7.150 73,000 520,150 7.1253 3.048 3.048 3.069 3.048 3.069 170,060 3.0586 -0.70%
2002-08-28 0 7.150 7.150 7.300 7.150 7.150 43,000 307,450 7.1500 3.069 3.069 3.134 3.069 3.069 100,172 3.0692 -0.69%
2002-08-27 0 7.200 7.150 7.250 7.150 7.250 54,000 387,100 7.1685 3.091 3.069 3.112 3.069 3.112 125,798 3.0772 0.00%
2002-08-26 0 7.200 7.200 7.250 7.200 7.200 29,500 212,300 7.1966 3.091 3.091 3.112 3.091 3.091 68,723 3.0892 0.00%
2002-08-23 0 7.200 7.150 7.250 7.150 7.250 79,000 568,900 7.2013 3.091 3.069 3.112 3.069 3.112 184,037 3.0912 0.00%
2002-08-22 0 7.200 7.200 7.250 7.100 7.200 80,000 575,800 7.1975 3.091 3.091 3.112 3.048 3.091 186,367 3.0896 1.41%
2002-08-21 0 7.100 7.100 7.150 7.100 7.150 57,000 405,900 7.1211 3.048 3.048 3.069 3.048 3.069 132,786 3.0568 -0.70%
2002-08-20 0 7.150 7.150 7.200 7.050 7.150 67,000 478,300 7.1388 3.069 3.069 3.091 3.026 3.069 156,082 3.0644 1.42%
2002-08-19 0 7.050 7.050 7.100 7.000 7.050 74,000 519,600 7.0216 3.026 3.026 3.048 3.005 3.026 172,389 3.0141 0.00%
2002-08-16 0 7.050 7.050 7.100 7.000 7.100 119,693 840,997 7.0263 3.026 3.026 3.048 3.005 3.048 278,835 3.0161 1.44%
2002-08-15 0 6.950 6.950 7.050 6.900 7.000 110,000 766,000 6.9636 2.983 2.983 3.026 2.962 3.005 256,255 2.9892 1.46%
2002-08-14 0 6.850 6.850 6.900 6.800 6.800 10,000 68,000 6.8000 2.940 2.940 2.962 2.919 2.919 23,296 2.9190 -2.14%
2002-08-13 0 7.000 7.000 7.050 7.000 7.000 26,000 182,000 7.0000 3.005 3.005 3.026 3.005 3.005 60,569 3.0048 0.00%
2002-08-12 0 7.000 6.900 7.000 6.900 7.000 61,000 422,550 6.9270 3.005 2.962 3.005 2.962 3.005 142,105 2.9735 1.45%
2002-08-09 0 6.900 6.900 7.000 6.900 7.000 65,000 451,050 6.9392 2.962 2.962 3.005 2.962 3.005 151,423 2.9787 0.00%
2002-08-08 0 6.900 6.900 6.950 6.900 6.900 43,660 301,089 6.8962 2.962 2.962 2.983 2.962 2.962 101,710 2.9603 0.73%
2002-08-07 0 6.850 6.800 6.850 6.750 6.900 192,000 1,309,100 6.8182 2.940 2.919 2.940 2.898 2.962 447,281 2.9268 1.48%
2002-08-06 0 6.750 6.700 6.800 6.700 6.750 169,000 1,138,400 6.7361 2.898 2.876 2.919 2.876 2.898 393,700 2.8915 -1.46%
2002-08-05 0 6.850 6.850 6.950 6.800 7.000 19,620 134,540 6.8573 2.940 2.940 2.983 2.919 3.005 45,706 2.9436 0.00%
2002-08-02 0 6.850 6.850 6.950 6.650 6.900 43,100 292,455 6.7855 2.940 2.940 2.983 2.855 2.962 100,405 2.9127 -2.14%
2002-08-01 0 7.000 6.950 7.000 6.950 7.000 58,000 405,850 6.9974 3.005 2.983 3.005 2.983 3.005 135,116 3.0037 0.00%
2002-07-31 0 7.000 6.950 7.000 7.000 7.000 197,641 1,383,359 6.9994 3.005 2.983 3.005 3.005 3.005 460,422 3.0045 0.00%
2002-07-30 0 7.000 7.000 7.050 7.000 7.100 89,000 625,600 7.0292 3.005 3.005 3.026 3.005 3.048 207,333 3.0174 1.45%
2002-07-29 0 6.900 6.850 7.000 6.700 6.900 44,000 298,400 6.7818 2.962 2.940 3.005 2.876 2.962 102,502 2.9112 2.99%
2002-07-26 0 6.700 6.650 6.700 6.700 6.750 136,000 913,800 6.7191 2.876 2.855 2.876 2.876 2.898 316,824 2.8843 -2.90%
2002-07-25 0 6.900 6.900 6.950 6.800 7.100 120,000 823,400 6.8617 2.962 2.962 2.983 2.919 3.048 279,550 2.9454 -0.72%
2002-07-24 0 6.950 6.900 6.950 6.950 7.000 156,000 1,087,900 6.9737 2.983 2.962 2.983 2.983 3.005 363,416 2.9935 -2.11%
2002-07-23 0 7.100 7.100 7.150 7.000 7.200 153,499 1,087,093 7.0821 3.048 3.048 3.069 3.005 3.091 357,589 3.0401 0.71%
2002-07-22 0 7.050 7.000 7.100 7.000 7.200 167,000 1,179,950 7.0656 3.026 3.005 3.048 3.005 3.091 389,041 3.0330 -2.08%
2002-07-19 0 7.200 7.200 7.250 7.200 7.300 164,000 1,185,050 7.2259 3.091 3.091 3.112 3.091 3.134 382,052 3.1018 -1.37%
2002-07-18 0 7.300 7.300 7.350 7.250 7.400 115,000 839,700 7.3017 3.134 3.134 3.155 3.112 3.177 267,902 3.1343 -1.35%
2002-07-17 0 7.400 7.350 7.400 7.350 7.400 7,000 51,550 7.3643 3.177 3.155 3.177 3.155 3.177 16,307 3.1612 0.00%
2002-07-16 0 7.400 7.400 7.450 7.400 7.450 71,000 527,650 7.4317 3.177 3.177 3.198 3.177 3.198 165,401 3.1901 -2.63%
2002-07-15 0 7.600 7.450 7.700 7.450 7.600 14,000 104,600 7.4714 3.262 3.198 3.305 3.198 3.262 32,614 3.2072 1.33%
2002-07-12 0 7.500 7.500 7.600 7.500 7.500 7,000 52,500 7.5000 3.219 3.219 3.262 3.219 3.219 16,307 3.2195 -0.66%
2002-07-11 0 7.550 7.500 7.600 7.550 7.650 71,000 539,650 7.6007 3.241 3.219 3.262 3.241 3.284 165,401 3.2627 -2.58%
2002-07-10 0 7.750 7.750 7.800 7.700 7.800 77,200 598,260 7.7495 3.327 3.327 3.348 3.305 3.348 179,844 3.3265 0.00%
2002-07-09 0 7.750 7.750 7.800 7.650 7.750 115,000 886,750 7.7109 3.327 3.327 3.348 3.284 3.327 267,902 3.3100 0.65%
2002-07-08 0 7.700 7.650 7.750 7.650 7.750 58,000 446,450 7.6974 3.305 3.284 3.327 3.284 3.327 135,116 3.3042 0.65%
2002-07-05 0 7.650 7.550 7.650 7.650 7.700 9,000 69,000 7.6667 3.284 3.241 3.284 3.284 3.305 20,966 3.2910 -0.65%
2002-07-04 0 7.700 7.700 7.800 7.700 7.700 22,000 169,400 7.7000 3.305 3.305 3.348 3.305 3.305 51,251 3.3053 1.32%
2002-07-03 0 7.600 7.600 7.750 7.500 7.500 5,000 37,500 7.5000 3.262 3.262 3.327 3.219 3.219 11,648 3.2195 1.33%
2002-07-02 0 7.500 7.500 7.750 7.500 7.500 37,000 277,500 7.5000 3.219 3.219 3.327 3.219 3.219 86,195 3.2195 -2.60%
2002-06-28 0 7.700 7.600 7.750 7.600 7.750 161,300 1,241,865 7.6991 3.305 3.262 3.327 3.262 3.327 375,762 3.3049 0.00%
2002-06-27 0 7.700 7.450 7.700 7.500 7.750 174,000 1,333,700 7.6649 3.305 3.198 3.305 3.219 3.327 405,348 3.2903 3.36%
2002-06-26 0 7.450 7.300 7.450 7.350 7.550 202,000 1,504,600 7.4485 3.198 3.134 3.198 3.155 3.241 470,577 3.1974 0.68%
2002-06-25 0 7.400 7.400 7.500 7.400 7.450 85,200 631,630 7.4135 3.177 3.177 3.219 3.177 3.198 198,481 3.1823 -0.67%
2002-06-24 0 7.450 7.400 7.450 7.350 7.450 71,000 525,600 7.4028 3.198 3.177 3.198 3.155 3.198 165,401 3.1777 0.00%
2002-06-21 0 7.450 7.400 7.450 7.300 7.450 52,000 384,800 7.4000 3.198 3.177 3.198 3.134 3.198 121,139 3.1765 -0.67%
2002-06-20 0 7.500 7.500 7.700 7.350 7.500 81,000 603,350 7.4488 3.219 3.219 3.305 3.155 3.219 188,697 3.1975 1.35%
2002-06-19 0 7.400 7.400 7.450 7.400 7.500 44,400 330,650 7.4471 3.177 3.177 3.198 3.177 3.219 103,434 3.1967 -1.99%
2002-06-18 0 7.550 7.550 7.600 7.550 7.550 28,000 211,400 7.5500 3.241 3.241 3.262 3.241 3.241 65,228 3.2409 0.00%
2002-06-17 0 7.550 7.550 7.600 7.500 7.600 66,000 499,150 7.5629 3.241 3.241 3.262 3.219 3.262 153,753 3.2464 -1.31%
2002-06-14 0 7.650 7.650 7.700 7.650 7.700 112,000 856,950 7.6513 3.284 3.284 3.305 3.284 3.305 260,914 3.2844 -0.65%
2002-06-13 0 7.700 7.700 7.750 7.700 7.750 9,000 69,500 7.7222 3.305 3.305 3.327 3.305 3.327 20,966 3.3148 0.00%
2002-06-12 0 7.700 7.700 7.750 7.700 7.750 57,000 439,350 7.7079 3.305 3.305 3.327 3.305 3.327 132,786 3.3087 -0.65%
2002-06-11 0 7.750 7.750 7.800 7.700 7.700 13,000 100,100 7.7000 3.327 3.327 3.348 3.305 3.305 30,285 3.3053 0.00%
2002-06-10 0 7.750 7.750 7.800 7.700 7.750 57,000 440,550 7.7289 3.327 3.327 3.348 3.305 3.327 132,786 3.3177 0.00%
2002-06-07 0 7.750 7.700 7.750 7.750 7.750 83,000 643,250 7.7500 3.327 3.305 3.327 3.327 3.327 193,356 3.3268 0.00%
2002-06-06 0 7.750 7.750 7.800 7.750 7.750 36,858 285,521 7.7465 3.327 3.327 3.348 3.327 3.327 85,864 3.3253 -0.64%
2002-06-05 0 7.800 7.700 7.850 7.700 7.800 33,100 257,200 7.7704 3.348 3.305 3.370 3.305 3.348 77,109 3.3355 0.65%
2002-06-04 0 7.750 7.700 7.750 7.750 7.750 87,100 675,010 7.7498 3.327 3.305 3.327 3.327 3.327 202,907 3.3267 0.00%
2002-06-03 0 7.750 7.700 7.800 7.700 7.800 74,000 574,150 7.7588 3.327 3.305 3.348 3.305 3.348 172,389 3.3305 0.65%
2002-05-31 0 7.700 7.700 7.800 7.700 7.800 43,100 333,555 7.7391 3.305 3.305 3.348 3.305 3.348 100,405 3.3221 -0.65%
2002-05-30 0 7.750 7.700 7.750 7.700 7.750 104,400 805,250 7.7131 3.327 3.305 3.327 3.305 3.327 243,209 3.3109 0.00%
2002-05-29 0 7.750 7.700 7.750 7.750 7.800 78,000 604,750 7.7532 3.327 3.305 3.327 3.327 3.348 181,708 3.3281 0.00%
2002-05-28 0 7.750 7.700 7.800 7.750 7.800 133,000 1,031,000 7.7519 3.327 3.305 3.348 3.327 3.348 309,835 3.3276 -0.64%
2002-05-27 0 7.800 7.750 7.800 7.750 7.800 187,000 1,450,950 7.7591 3.348 3.327 3.348 3.327 3.348 435,633 3.3307 0.00%
2002-05-24 0 7.800 7.750 7.850 7.750 7.850 234,584 1,830,409 7.8028 3.348 3.327 3.370 3.327 3.370 546,484 3.3494 0.65%
2002-05-23 0 7.750 7.750 7.850 7.750 7.800 117,000 911,500 7.7906 3.327 3.327 3.370 3.327 3.348 272,562 3.3442 0.00%
2002-05-22 0 7.750 7.750 7.850 7.750 7.850 180,200 1,406,320 7.8042 3.327 3.327 3.370 3.327 3.370 419,792 3.3500 -1.27%
2002-05-21 0 7.850 7.800 7.850 7.750 7.850 340,000 2,660,500 7.8250 3.370 3.348 3.370 3.327 3.370 792,060 3.3590 -0.63%
2002-05-17 0 7.900 7.900 7.950 7.850 7.900 73,000 575,000 7.8767 3.391 3.391 3.413 3.370 3.391 170,060 3.3812 0.64%
2002-05-16 0 7.850 7.800 7.850 7.800 7.850 199,000 1,561,650 7.8475 3.370 3.348 3.370 3.348 3.370 463,588 3.3686 0.00%
2002-05-15 0 7.850 7.800 7.850 7.850 7.850 345,520 2,712,228 7.8497 3.370 3.348 3.370 3.370 3.370 804,919 3.3696 0.64%
2002-05-14 0 7.800 7.800 7.850 7.750 7.850 570,000 4,449,350 7.8059 3.348 3.348 3.370 3.327 3.370 1,327,864 3.3508 -0.64%
2002-05-13 0 7.850 7.800 7.850 7.800 7.850 490,000 3,832,000 7.8204 3.370 3.348 3.370 3.348 3.370 1,141,498 3.3570 -0.63%
2002-05-10 0 7.900 7.900 7.950 7.900 7.950 220,000 1,742,800 7.9218 3.391 3.391 3.413 3.391 3.413 512,509 3.4005 -0.63%
2002-05-09 0 7.950 7.900 8.000 7.900 8.100 383,000 3,061,050 7.9923 3.413 3.391 3.434 3.391 3.477 892,232 3.4308 -1.24%
2002-05-08 0 8.050 8.050 8.100 8.050 8.150 442,000 3,572,800 8.0833 3.456 3.456 3.477 3.456 3.498 1,029,677 3.4698 0.00%
2002-05-07 0 8.050 8.050 8.100 8.000 8.100 453,000 3,651,400 8.0605 3.456 3.456 3.477 3.434 3.477 1,055,303 3.4600 0.00%
2002-05-06 0 8.050 8.050 8.100 7.950 8.300 654,000 5,335,500 8.1583 3.456 3.456 3.477 3.413 3.563 1,523,550 3.5020 -1.83%
2002-05-03 0 8.200 8.150 8.200 8.100 8.300 775,132 6,357,806 8.2022 3.520 3.498 3.520 3.477 3.563 1,805,737 3.5209 1.86%
2002-05-02 0 8.050 8.050 8.100 7.900 8.100 504,000 4,047,700 8.0312 3.456 3.456 3.477 3.391 3.477 1,174,112 3.4475 3.21%
2002-04-30 0 7.800 7.750 7.800 7.750 7.800 189,000 1,474,150 7.7997 3.348 3.327 3.348 3.327 3.348 440,292 3.3481 0.65%
2002-04-29 0 7.750 7.750 7.850 7.700 7.750 25,000 192,750 7.7100 3.327 3.327 3.370 3.305 3.327 58,240 3.3096 -0.64%
2002-04-26 0 7.800 7.800 7.850 7.800 7.800 238,000 1,856,400 7.8000 3.348 3.348 3.370 3.348 3.348 554,442 3.3482 0.00%
2002-04-25 0 7.800 7.800 7.900 7.750 7.900 113,400 885,510 7.8087 3.348 3.348 3.391 3.327 3.391 264,175 3.3520 -0.64%
2002-04-24 0 7.850 7.850 7.900 7.800 7.900 92,000 722,500 7.8533 3.370 3.370 3.391 3.348 3.391 214,322 3.3711 -0.63%
2002-04-23 0 7.900 7.850 7.900 7.900 7.950 145,000 1,146,200 7.9048 3.391 3.370 3.391 3.391 3.413 337,790 3.3932 -1.25%
2002-04-22 0 8.000 7.850 8.000 7.900 8.000 103,400 819,280 7.9234 3.434 3.370 3.434 3.391 3.434 240,879 3.4012 1.91%
2002-04-19 0 7.850 7.800 7.850 7.700 7.850 141,000 1,100,950 7.8082 3.370 3.348 3.370 3.305 3.370 328,472 3.3517 0.64%
2002-04-18 0 7.800 7.750 7.800 7.750 7.800 47,000 365,450 7.7755 3.348 3.327 3.348 3.327 3.348 109,491 3.3377 0.00%
2002-04-17 0 7.800 7.750 7.900 7.750 7.800 32,000 249,400 7.7938 3.348 3.327 3.391 3.327 3.348 74,547 3.3456 1.96%
2002-04-16 0 7.650 7.600 7.750 7.600 7.700 134,000 1,023,100 7.6351 3.284 3.262 3.327 3.262 3.305 312,165 3.2774 -0.65%
2002-04-15 0 7.700 7.700 7.750 7.700 7.800 31,200 241,910 7.7535 3.305 3.305 3.327 3.305 3.348 72,683 3.3283 -1.91%
2002-04-12 0 7.850 7.750 7.800 7.750 7.900 60,000 468,900 7.8150 3.370 3.327 3.348 3.327 3.391 139,775 3.3547 0.00%
2002-04-11 0 7.850 7.850 7.900 7.800 8.000 91,000 712,600 7.8308 3.370 3.370 3.391 3.348 3.434 211,992 3.3614 -0.63%
2002-04-10 0 8.200 8.150 8.200 8.100 8.200 173,000 1,404,000 8.1156 3.391 3.370 3.391 3.350 3.391 418,323 3.3563 0.61%
2002-04-09 0 8.150 8.150 8.200 8.150 8.250 151,000 1,233,650 8.1699 3.370 3.370 3.391 3.370 3.412 365,126 3.3787 -1.21%
2002-04-08 0 8.250 8.250 8.300 8.200 8.350 222,600 1,843,780 8.2829 3.412 3.412 3.433 3.391 3.453 538,258 3.4255 0.61%
2002-04-04 0 8.200 8.200 8.250 8.100 8.200 40,000 327,300 8.1825 3.391 3.391 3.412 3.350 3.391 96,722 3.3839 0.61%
2002-04-03 0 8.150 8.100 8.200 8.150 8.200 89,000 728,350 8.1837 3.370 3.350 3.391 3.370 3.391 215,207 3.3844 0.00%
2002-04-02 0 8.150 8.150 8.200 8.100 8.250 122,000 1,003,100 8.2221 3.370 3.370 3.391 3.350 3.412 295,002 3.4003 -1.81%
2002-03-28 0 8.300 8.300 8.350 8.200 8.450 362,000 3,004,850 8.3007 3.433 3.433 3.453 3.391 3.495 875,335 3.4328 0.00%
2002-03-27 0 8.300 8.250 8.300 8.050 8.300 318,000 2,595,650 8.1624 3.433 3.412 3.433 3.329 3.433 768,941 3.3756 3.75%
2002-03-26 0 8.000 7.950 8.000 7.950 8.050 156,000 1,248,250 8.0016 3.308 3.288 3.308 3.288 3.329 377,216 3.3091 0.00%
2002-03-25 0 8.000 8.000 8.050 8.000 8.050 220,000 1,766,000 8.0273 3.308 3.308 3.329 3.308 3.329 531,971 3.3197 0.00%
2002-03-22 0 8.000 8.000 8.050 8.000 8.150 160,640 1,289,792 8.0291 3.308 3.308 3.329 3.308 3.370 388,436 3.3205 0.00%
2002-03-21 0 8.000 7.950 8.000 7.950 8.000 184,000 1,467,050 7.9731 3.308 3.288 3.308 3.288 3.308 444,922 3.2973 0.00%
2002-03-20 0 8.000 8.000 8.050 8.000 8.050 213,400 1,712,280 8.0238 3.308 3.308 3.329 3.308 3.329 516,012 3.3183 0.00%
2002-03-19 0 8.000 8.000 8.050 8.000 8.100 212,000 1,704,000 8.0377 3.308 3.308 3.329 3.308 3.350 512,627 3.3241 0.00%
2002-03-18 0 8.000 8.000 8.050 8.000 8.050 40,800 326,390 7.9998 3.308 3.308 3.329 3.308 3.329 98,657 3.3083 -0.62%
2002-03-15 0 8.050 8.000 8.050 8.000 8.100 228,000 1,832,600 8.0377 3.329 3.308 3.329 3.308 3.350 551,316 3.3240 -0.62%
2002-03-14 0 8.100 8.050 8.100 8.000 8.100 239,462 1,921,704 8.0251 3.350 3.329 3.350 3.308 3.350 579,032 3.3188 0.62%
2002-03-13 0 8.050 8.050 8.100 8.050 8.100 54,000 435,100 8.0574 3.329 3.329 3.350 3.329 3.350 130,575 3.3322 -0.62%
2002-03-12 0 8.100 8.100 8.150 8.100 8.250 84,000 684,700 8.1512 3.350 3.350 3.370 3.350 3.412 203,116 3.3710 0.62%
2002-03-11 0 8.050 8.050 8.100 8.000 8.150 253,300 2,050,820 8.0964 3.329 3.329 3.350 3.308 3.370 612,493 3.3483 0.63%
2002-03-08 0 8.000 7.950 8.000 8.000 8.050 201,000 1,609,750 8.0087 3.308 3.288 3.308 3.308 3.329 486,028 3.3120 -0.62%
2002-03-07 0 8.050 8.000 8.050 8.000 8.050 103,800 835,070 8.0450 3.329 3.308 3.329 3.308 3.329 250,994 3.3271 0.63%
2002-03-06 0 8.000 8.000 8.150 7.950 8.100 195,000 1,571,500 8.0590 3.308 3.308 3.370 3.288 3.350 471,520 3.3328 -0.62%
2002-03-05 0 8.050 8.000 8.100 7.900 8.050 98,100 780,575 7.9569 3.329 3.308 3.350 3.267 3.329 237,211 3.2906 2.55%
2002-03-04 0 7.850 7.800 7.900 7.800 7.850 69,000 541,550 7.8486 3.246 3.226 3.267 3.226 3.246 166,846 3.2458 0.00%
2002-03-01 0 7.850 7.800 7.850 7.800 7.850 120,000 941,650 7.8471 3.246 3.226 3.246 3.226 3.246 290,166 3.2452 -0.63%
2002-02-28 0 7.900 7.850 7.950 7.850 7.900 50,000 393,550 7.8710 3.267 3.246 3.288 3.246 3.267 120,903 3.2551 0.64%
2002-02-27 0 7.850 7.850 7.950 7.850 7.850 4,000 31,400 7.8500 3.246 3.246 3.288 3.246 3.246 9,672 3.2464 -0.63%
2002-02-26 0 7.900 7.900 7.950 7.900 7.950 23,000 181,850 7.9065 3.267 3.267 3.288 3.267 3.288 55,615 3.2698 0.00%
2002-02-25 0 7.900 7.900 7.950 7.900 7.900 14,200 112,140 7.8972 3.267 3.267 3.288 3.267 3.267 34,336 3.2659 0.00%
2002-02-22 0 7.900 7.900 8.000 7.900 7.900 3,000 23,700 7.9000 3.267 3.267 3.308 3.267 3.267 7,254 3.2671 -1.25%
2002-02-21 0 8.000 7.950 8.000 8.000 8.000 58,000 464,000 8.0000 3.308 3.288 3.308 3.308 3.308 140,247 3.3084 0.63%
2002-02-20 0 7.950 7.900 7.950 7.950 7.950 40,000 318,000 7.9500 3.288 3.267 3.288 3.288 3.288 96,722 3.2878 0.00%
2002-02-19 0 7.950 7.950 8.000 7.950 8.000 149,000 1,191,300 7.9953 3.288 3.288 3.308 3.288 3.308 360,290 3.3065 0.63%
2002-02-18 0 7.900 7.900 7.950 7.850 7.900 29,000 228,150 7.8672 3.267 3.267 3.288 3.246 3.267 70,124 3.2535 0.00%
2002-02-15 0 7.900 7.850 7.900 7.750 7.900 32,000 249,800 7.8063 3.267 3.246 3.267 3.205 3.267 77,378 3.2283 -0.63%
2002-02-11 0 7.950 7.850 8.000 7.750 7.950 39,000 307,200 7.8769 3.288 3.246 3.308 3.205 3.288 94,304 3.2575 2.58%
2002-02-08 0 7.750 7.750 7.800 7.700 7.750 10,000 77,250 7.7250 3.205 3.205 3.226 3.184 3.205 24,181 3.1947 0.65%
2002-02-07 0 7.700 7.650 7.700 7.650 7.700 63,000 485,050 7.6992 3.184 3.164 3.184 3.164 3.184 152,337 3.1841 0.00%
2002-02-06 0 7.700 7.700 7.800 7.700 7.700 29,000 223,300 7.7000 3.184 3.184 3.226 3.184 3.184 70,124 3.1844 0.00%
2002-02-05 0 7.700 7.700 7.800 7.700 7.800 50,000 387,800 7.7560 3.184 3.184 3.226 3.184 3.226 120,903 3.2075 -1.91%
2002-02-04 0 7.850 7.850 7.900 7.850 7.900 48,100 377,665 7.8517 3.246 3.246 3.267 3.246 3.267 116,308 3.2471 -0.63%
2002-02-01 0 7.900 7.850 7.950 7.850 7.900 150,000 1,178,650 7.8577 3.267 3.246 3.288 3.246 3.267 362,708 3.2496 0.00%
2002-01-31 0 7.900 7.900 8.000 7.900 8.050 45,000 357,600 7.9467 3.267 3.267 3.308 3.267 3.329 108,812 3.2864 -0.63%
2002-01-30 0 7.950 7.900 8.000 7.800 7.950 34,000 268,050 7.8838 3.288 3.267 3.308 3.226 3.288 82,214 3.2604 0.00%
2002-01-29 0 7.950 7.900 8.100 7.850 8.100 239,000 1,902,750 7.9613 3.288 3.267 3.350 3.246 3.350 577,914 3.2924 0.00%
2002-01-28 0 7.950 7.950 8.000 7.900 7.950 20,000 158,950 7.9475 3.288 3.288 3.308 3.267 3.288 48,361 3.2867 0.00%
2002-01-25 0 7.950 7.950 8.000 7.850 8.100 164,000 1,311,150 7.9948 3.288 3.288 3.308 3.246 3.350 396,561 3.3063 1.27%
2002-01-24 0 7.850 7.800 7.850 7.850 7.850 41,240 323,686 7.8488 3.246 3.226 3.246 3.246 3.246 99,720 3.2459 0.00%
2002-01-23 0 7.850 7.800 7.850 7.800 7.850 65,500 513,325 7.8370 3.246 3.226 3.246 3.226 3.246 158,382 3.2410 0.00%
2002-01-22 0 7.850 7.800 7.850 7.800 7.850 7,000 54,800 7.8286 3.246 3.226 3.246 3.226 3.246 16,926 3.2376 -0.63%
2002-01-21 0 7.900 7.850 7.950 7.850 7.900 66,000 518,850 7.8614 3.267 3.246 3.288 3.246 3.267 159,591 3.2511 0.64%
2002-01-18 0 7.850 7.800 7.850 7.800 7.900 64,600 505,910 7.8314 3.246 3.226 3.246 3.226 3.267 156,206 3.2387 0.00%
2002-01-17 0 7.850 7.850 7.900 7.700 7.850 74,000 575,850 7.7818 3.246 3.246 3.267 3.184 3.246 178,936 3.2182 0.64%
2002-01-16 0 7.800 7.800 7.850 7.800 7.900 136,000 1,062,950 7.8158 3.226 3.226 3.246 3.226 3.267 328,855 3.2323 -0.64%
2002-01-15 0 7.850 7.850 7.900 7.850 7.900 174,000 1,370,000 7.8736 3.246 3.246 3.267 3.246 3.267 420,741 3.2562 -0.63%
2002-01-14 0 7.900 7.900 7.950 7.900 8.000 49,000 388,800 7.9347 3.267 3.267 3.288 3.267 3.308 118,485 3.2814 0.00%
2002-01-11 0 7.900 7.900 8.000 7.900 8.000 191,000 1,518,850 7.9521 3.267 3.267 3.308 3.267 3.308 461,848 3.2886 0.00%
2002-01-10 0 7.900 7.900 7.950 7.900 7.950 180,100 1,426,720 7.9218 3.267 3.267 3.288 3.267 3.288 435,491 3.2761 -1.25%
2002-01-09 0 8.000 7.950 8.000 7.950 8.200 370,000 2,970,450 8.0282 3.308 3.288 3.308 3.288 3.391 894,679 3.3201 -3.03%
2002-01-08 0 8.250 8.200 8.250 8.150 8.300 537,000 4,428,350 8.2465 3.412 3.391 3.412 3.370 3.433 1,298,494 3.4104 -0.60%
2002-01-07 0 8.300 8.250 8.300 8.100 8.300 568,429 4,687,653 8.2467 3.433 3.412 3.433 3.350 3.433 1,374,491 3.4105 2.47%
2002-01-04 0 8.100 8.000 8.100 7.700 8.100 1,114,060 8,780,762 7.8818 3.350 3.308 3.350 3.184 3.350 2,693,855 3.2596 6.58%
2002-01-03 0 7.600 7.500 7.600 7.450 7.600 412,100 3,110,335 7.5475 3.143 3.102 3.143 3.081 3.143 996,479 3.1213 2.70%
2002-01-02 0 7.400 7.400 7.450 7.100 7.400 200,000 1,469,100 7.3455 3.060 3.060 3.081 2.936 3.060 483,610 3.0378 2.78%
2001-12-31 0 7.200 7.150 7.200 7.200 7.200 33,000 237,600 7.2000 2.978 2.957 2.978 2.978 2.978 79,796 2.9776 0.70%
2001-12-28 0 7.150 7.150 7.200 7.100 7.200 143,000 1,022,600 7.1510 2.957 2.957 2.978 2.936 2.978 345,781 2.9574 0.00%
2001-12-27 0 7.150 7.150 7.200 7.150 7.200 54,000 387,100 7.1685 2.957 2.957 2.978 2.957 2.978 130,575 2.9646 -0.69%
2001-12-24 0 7.200 7.150 7.250 7.150 7.200 30,000 214,750 7.1583 2.978 2.957 2.998 2.957 2.978 72,542 2.9604 0.70%
2001-12-21 0 7.150 7.100 7.150 7.100 7.150 76,000 542,850 7.1428 2.957 2.936 2.957 2.936 2.957 183,772 2.9539 0.00%
2001-12-20 0 7.150 7.150 7.250 7.100 7.300 767,300 5,512,200 7.1839 2.957 2.957 2.998 2.936 3.019 1,855,371 2.9709 -2.05%
2001-12-19 0 7.300 7.300 7.350 7.200 7.300 96,000 699,400 7.2854 3.019 3.019 3.040 2.978 3.019 232,133 3.0129 1.39%
2001-12-18 0 7.200 7.200 7.250 7.200 7.300 115,716 840,162 7.2606 2.978 2.978 2.998 2.978 3.019 279,807 3.0026 -1.37%
2001-12-17 0 7.300 7.300 7.350 7.300 7.350 44,000 322,050 7.3193 3.019 3.019 3.040 3.019 3.040 106,394 3.0269 0.00%
2001-12-14 0 7.300 7.250 7.300 7.200 7.300 138,000 1,005,650 7.2873 3.019 2.998 3.019 2.978 3.019 333,691 3.0137 0.00%
2001-12-13 0 7.300 7.300 7.400 7.300 7.500 51,000 377,000 7.3922 3.019 3.019 3.060 3.019 3.102 123,321 3.0571 -2.67%
2001-12-12 0 7.500 7.450 7.500 7.500 7.500 112,000 840,000 7.5000 3.102 3.081 3.102 3.102 3.102 270,822 3.1017 -0.66%
2001-12-11 0 7.550 7.500 7.550 7.450 7.550 114,000 861,326 7.5555 3.122 3.102 3.122 3.081 3.122 275,658 3.1246 -1.95%
2001-12-10 0 7.700 7.600 7.750 7.600 7.750 173,000 1,326,600 7.6682 3.184 3.143 3.205 3.143 3.205 418,323 3.1712 0.00%
2001-12-07 0 7.700 7.700 7.750 7.450 7.750 247,000 1,882,450 7.6213 3.184 3.184 3.205 3.081 3.205 597,259 3.1518 3.36%
2001-12-06 0 7.450 7.400 7.450 7.400 7.650 172,000 1,290,300 7.5017 3.081 3.060 3.081 3.060 3.164 415,905 3.1024 -1.32%
2001-12-05 0 7.550 7.550 7.600 7.200 7.550 334,000 2,468,250 7.3900 3.122 3.122 3.143 2.978 3.122 807,629 3.0562 4.86%
2001-12-04 0 7.200 7.100 7.150 7.150 7.200 473,000 3,402,400 7.1932 2.978 2.936 2.957 2.957 2.978 1,143,739 2.9748 0.00%
2001-12-03 0 7.200 7.200 7.300 7.200 7.350 24,000 174,450 7.2688 2.978 2.978 3.019 2.978 3.040 58,033 3.0060 0.00%
2001-11-30 0 7.200 7.200 7.350 7.200 7.300 77,000 550,200 7.1455 2.978 2.978 3.040 2.978 3.019 186,190 2.9550 0.70%
2001-11-29 0 7.150 7.100 7.150 7.150 7.200 6,000 42,950 7.1583 2.957 2.936 2.957 2.957 2.978 14,508 2.9604 0.00%
2001-11-28 0 7.150 7.100 7.150 7.100 7.250 81,000 579,200 7.1506 2.957 2.936 2.957 2.936 2.998 195,862 2.9572 -1.38%
2001-11-27 0 7.250 7.200 7.300 7.250 7.400 49,000 358,950 7.3255 2.998 2.978 3.019 2.998 3.060 118,485 3.0295 -2.03%
2001-11-26 0 7.400 7.350 7.450 7.300 7.400 78,429 576,696 7.3531 3.060 3.040 3.081 3.019 3.060 189,645 3.0409 1.37%
2001-11-23 0 7.300 7.200 7.350 7.300 7.350 51,200 375,320 7.3305 3.019 2.978 3.040 3.019 3.040 123,804 3.0316 -0.68%
2001-11-22 0 7.350 7.300 7.350 7.350 7.350 52,000 382,200 7.3500 3.040 3.019 3.040 3.040 3.040 125,739 3.0396 0.68%
2001-11-21 0 7.300 7.300 7.350 7.250 7.400 87,000 633,950 7.2868 3.019 3.019 3.040 2.998 3.060 210,371 3.0135 -1.35%
2001-11-20 0 7.400 7.300 7.400 7.350 7.500 54,000 401,050 7.4269 3.060 3.019 3.060 3.040 3.102 130,575 3.0714 0.68%
2001-11-19 0 7.350 7.300 7.400 7.300 7.350 76,000 557,050 7.3296 3.040 3.019 3.060 3.019 3.040 183,772 3.0312 2.08%
2001-11-16 0 7.200 7.200 7.300 7.200 7.250 129,429 933,553 7.2129 2.978 2.978 3.019 2.978 2.998 312,966 2.9829 0.00%
2001-11-15 0 7.200 7.150 7.200 7.150 7.200 40,000 286,650 7.1663 2.978 2.957 2.978 2.957 2.978 96,722 2.9636 0.70%
2001-11-14 0 7.150 7.100 7.150 7.050 7.150 110,000 784,600 7.1327 2.957 2.936 2.957 2.916 2.957 265,986 2.9498 2.14%
2001-11-13 0 7.000 7.000 7.050 7.000 7.150 36,000 253,500 7.0417 2.895 2.895 2.916 2.895 2.957 87,050 2.9121 -0.71%
2001-11-12 0 7.050 7.000 7.100 7.000 7.100 56,000 395,100 7.0554 2.916 2.895 2.936 2.895 2.936 135,411 2.9178 0.71%
2001-11-09 0 7.000 6.950 7.000 6.950 7.000 89,000 621,150 6.9792 2.895 2.874 2.895 2.874 2.895 215,207 2.8863 0.72%
2001-11-08 0 6.950 6.850 6.950 6.800 6.950 65,000 445,800 6.8585 2.874 2.833 2.874 2.812 2.874 157,173 2.8364 2.21%
2001-11-07 0 6.800 6.800 6.850 6.800 6.850 50,000 340,700 6.8140 2.812 2.812 2.833 2.812 2.833 120,903 2.8180 -0.73%
2001-11-06 0 6.850 6.850 6.950 6.850 6.950 19,000 131,150 6.9026 2.833 2.833 2.874 2.833 2.874 45,943 2.8546 -1.44%
2001-11-05 0 6.950 6.900 6.950 6.800 6.950 82,000 562,950 6.8652 2.874 2.854 2.874 2.812 2.874 198,280 2.8392 2.21%
2001-11-02 0 6.800 6.800 6.900 6.800 7.000 160,000 1,099,350 6.8709 2.812 2.812 2.854 2.812 2.895 386,888 2.8415 -2.86%
2001-11-01 0 7.000 6.950 7.000 6.950 7.050 119,000 834,400 7.0118 2.895 2.874 2.895 2.874 2.916 287,748 2.8998 2.19%
2001-10-31 0 6.850 6.850 7.050 6.850 7.100 468,000 3,284,400 7.0179 2.833 2.833 2.916 2.833 2.936 1,131,648 2.9023 -0.72%
2001-10-30 0 6.900 6.750 6.900 6.700 6.900 16,000 107,850 6.7406 2.854 2.792 2.854 2.771 2.854 38,689 2.7876 2.99%
2001-10-29 0 6.700 6.700 6.850 6.700 6.950 39,000 267,700 6.8641 2.771 2.771 2.833 2.771 2.874 94,304 2.8387 -2.90%
2001-10-26 0 6.900 6.900 6.950 6.850 6.950 31,000 214,800 6.9290 2.854 2.854 2.874 2.833 2.874 74,960 2.8655 0.73%
2001-10-24 0 6.850 6.850 6.950 6.850 7.050 65,000 447,200 6.8800 2.833 2.833 2.874 2.833 2.916 157,173 2.8453 0.00%
2001-10-23 0 6.850 6.750 6.900 6.700 6.850 75,000 507,800 6.7707 2.833 2.792 2.854 2.771 2.833 181,354 2.8000 2.24%
2001-10-22 0 6.700 6.650 6.700 6.700 6.750 15,000 100,750 6.7167 2.771 2.750 2.771 2.771 2.792 36,271 2.7777 0.75%
2001-10-19 0 6.650 6.650 6.750 6.650 6.650 4,000 26,600 6.6500 2.750 2.750 2.792 2.750 2.750 9,672 2.7501 0.76%
2001-10-18 0 6.600 6.600 6.800 6.600 6.650 134,000 887,000 6.6194 2.729 2.729 2.812 2.729 2.750 324,019 2.7375 -3.65%
2001-10-17 0 6.850 6.750 6.850 6.650 6.850 50,100 339,660 6.7796 2.833 2.792 2.833 2.750 2.833 121,144 2.8038 1.48%
2001-10-16 0 6.750 6.700 6.750 6.600 6.750 71,000 473,600 6.6704 2.792 2.771 2.792 2.729 2.792 171,682 2.7586 -1.46%
2001-10-15 0 6.850 6.700 6.850 6.700 6.850 51,000 345,250 6.7696 2.833 2.771 2.833 2.771 2.833 123,321 2.7996 0.00%
2001-10-12 0 6.850 6.800 6.850 6.800 7.000 55,000 378,000 6.8727 2.833 2.812 2.833 2.812 2.895 132,993 2.8423 -2.14%
2001-10-11 0 7.000 6.950 7.050 6.900 7.100 79,000 552,700 6.9962 2.895 2.874 2.916 2.854 2.936 191,026 2.8933 1.45%
2001-10-10 0 6.900 6.850 6.950 6.900 6.950 76,000 525,700 6.9171 2.854 2.833 2.874 2.854 2.874 183,772 2.8606 -0.72%
2001-10-09 0 6.950 6.900 7.000 6.850 6.950 170,000 1,173,000 6.9000 2.874 2.854 2.895 2.833 2.874 411,069 2.8535 1.46%
2001-10-08 0 6.850 6.700 6.850 6.600 6.850 55,400 369,200 6.6643 2.833 2.771 2.833 2.729 2.833 133,960 2.7560 0.00%
2001-10-05 0 6.850 6.800 6.850 6.750 6.850 79,000 536,500 6.7911 2.833 2.812 2.833 2.792 2.833 191,026 2.8085 -0.72%
2001-10-04 0 6.900 6.900 6.950 6.750 6.950 198,000 1,355,450 6.8457 2.854 2.854 2.874 2.792 2.874 478,774 2.8311 4.55%
2001-10-03 0 6.600 6.600 6.650 6.450 6.700 159,000 1,049,650 6.6016 2.729 2.729 2.750 2.667 2.771 384,470 2.7301 1.54%
2001-09-28 0 6.500 6.450 6.500 6.400 6.500 333,000 2,162,850 6.4950 2.688 2.667 2.688 2.647 2.688 805,211 2.6861 0.78%
2001-09-27 0 6.450 6.350 6.500 6.250 6.450 62,000 393,550 6.3476 2.667 2.626 2.688 2.585 2.667 149,919 2.6251 0.78%
2001-09-26 0 6.400 6.350 6.450 6.400 6.400 71,000 454,400 6.4000 2.647 2.626 2.667 2.647 2.647 171,682 2.6468 1.59%
2001-09-25 0 6.300 6.300 6.400 6.200 6.400 206,000 1,296,050 6.2915 2.605 2.605 2.647 2.564 2.647 498,119 2.6019 3.28%
2001-09-24 0 6.100 6.100 6.200 5.900 6.100 429,000 2,581,450 6.0174 2.523 2.523 2.564 2.440 2.523 1,037,344 2.4885 2.52%
2001-09-21 0 5.950 5.850 5.950 5.700 6.250 671,000 4,059,450 6.0499 2.461 2.419 2.461 2.357 2.585 1,622,513 2.5020 -5.56%
2001-09-20 0 6.300 6.250 6.300 6.250 6.550 120,000 762,000 6.3500 2.605 2.585 2.605 2.585 2.709 290,166 2.6261 -3.82%
2001-09-19 0 6.550 6.500 6.550 6.450 6.650 192,000 1,247,300 6.4964 2.709 2.688 2.709 2.667 2.750 464,266 2.6866 -0.76%
2001-09-18 0 6.600 6.550 6.600 6.550 6.750 281,000 1,863,350 6.6311 2.729 2.709 2.729 2.709 2.792 679,473 2.7423 -1.49%
2001-09-17 0 6.700 6.600 6.700 6.550 6.700 247,000 1,645,348 6.6613 2.771 2.729 2.771 2.709 2.771 597,259 2.7548 -2.90%
2001-09-14 0 6.900 6.800 6.900 6.800 6.950 135,000 921,850 6.8285 2.854 2.812 2.854 2.812 2.874 326,437 2.8240 0.73%
2001-09-13 0 6.850 6.850 6.950 6.850 7.100 226,000 1,563,400 6.9177 2.833 2.833 2.874 2.833 2.936 546,480 2.8609 1.48%
2001-09-12 0 6.750 6.750 6.800 6.650 7.350 296,000 2,009,700 6.7895 2.792 2.792 2.812 2.750 3.040 715,743 2.8078 -8.16%
2001-09-11 0 7.350 7.350 7.400 7.300 7.400 157,000 1,151,750 7.3360 3.040 3.040 3.060 3.019 3.060 379,634 3.0338 0.00%
2001-09-10 0 7.350 7.350 7.450 7.250 7.550 206,000 1,524,750 7.4017 3.040 3.040 3.081 2.998 3.122 498,119 3.0610 -4.55%
2001-09-07 0 7.700 7.750 7.850 7.650 8.000 171,000 1,335,600 7.8105 3.184 3.205 3.246 3.164 3.308 413,487 3.2301 -3.75%
2001-09-06 0 8.000 7.950 8.000 7.950 8.050 54,000 431,000 7.9815 3.308 3.288 3.308 3.288 3.329 130,575 3.3008 -0.62%
2001-09-05 0 8.200 8.250 8.300 8.200 8.250 157,100 1,289,050 8.2053 3.329 3.349 3.370 3.329 3.349 386,954 3.3313 0.00%
2001-09-04 0 8.200 8.150 8.200 8.150 8.200 80,000 652,750 8.1594 3.329 3.309 3.329 3.309 3.329 197,049 3.3126 1.23%
2001-09-03 0 8.100 8.100 8.200 8.050 8.200 127,000 1,030,350 8.1130 3.289 3.289 3.329 3.268 3.329 312,815 3.2938 -2.41%
2001-08-31 0 8.300 8.150 8.300 8.200 8.300 65,000 533,500 8.2077 3.370 3.309 3.370 3.329 3.370 160,102 3.3322 0.61%
2001-08-30 0 8.250 8.250 8.300 8.200 8.300 70,000 576,500 8.2357 3.349 3.349 3.370 3.329 3.370 172,418 3.3436 -0.60%
2001-08-29 0 8.300 8.250 8.350 8.300 8.350 58,000 483,600 8.3379 3.370 3.349 3.390 3.370 3.390 142,860 3.3851 0.00%
2001-08-28 0 8.300 8.250 8.400 8.200 8.300 32,000 263,600 8.2375 3.370 3.349 3.410 3.329 3.370 78,819 3.3444 0.00%
2001-08-27 0 8.300 8.300 8.350 8.300 8.350 36,000 299,300 8.3139 3.370 3.370 3.390 3.370 3.390 88,672 3.3754 0.00%
2001-08-24 0 8.300 8.250 8.350 8.250 8.300 75,000 622,150 8.2953 3.370 3.349 3.390 3.349 3.370 184,733 3.3678 0.00%
2001-08-23 0 8.300 8.300 8.350 8.300 8.400 50,000 416,650 8.3330 3.370 3.370 3.390 3.370 3.410 123,155 3.3831 0.00%
2001-08-22 0 8.300 8.250 8.350 8.200 8.350 117,000 968,750 8.2799 3.370 3.349 3.390 3.329 3.390 288,184 3.3616 1.22%
2001-08-21 0 8.200 8.200 8.250 8.100 8.200 188,200 1,532,180 8.1412 3.329 3.329 3.349 3.289 3.329 463,557 3.3053 -0.61%
2001-08-20 0 8.250 8.200 8.250 8.200 8.300 85,000 700,400 8.2400 3.349 3.329 3.349 3.329 3.370 209,364 3.3454 -0.60%
2001-08-17 0 8.300 8.300 8.400 8.300 8.450 125,000 1,048,050 8.3844 3.370 3.370 3.410 3.370 3.431 307,889 3.4040 -2.35%
2001-08-16 0 8.500 8.450 8.550 8.400 8.550 229,000 1,939,550 8.4697 3.451 3.431 3.471 3.410 3.471 564,052 3.4386 -1.16%
2001-08-15 0 8.600 8.500 8.600 8.500 8.600 163,000 1,389,000 8.5215 3.492 3.451 3.492 3.451 3.492 401,487 3.4596 -1.15%
2001-08-14 0 8.700 8.700 8.750 8.550 8.700 26,000 225,300 8.6654 3.532 3.532 3.552 3.471 3.532 64,041 3.5181 1.75%
2001-08-13 0 8.550 8.550 8.700 8.550 8.600 64,000 547,800 8.5594 3.471 3.471 3.532 3.471 3.492 157,639 3.4750 -1.16%
2001-08-10 0 8.650 8.600 8.700 8.500 8.650 144,000 1,240,500 8.6146 3.512 3.492 3.532 3.451 3.512 354,688 3.4974 1.17%
2001-08-09 0 8.550 8.550 8.650 8.450 8.600 310,000 2,650,229 8.5491 3.471 3.471 3.512 3.431 3.492 763,564 3.4709 -2.29%
2001-08-08 0 8.750 8.600 8.800 8.650 8.750 172,000 1,496,300 8.6994 3.552 3.492 3.573 3.512 3.552 423,655 3.5319 1.16%
2001-08-07 0 8.650 8.600 8.650 8.550 8.650 71,000 609,350 8.5824 3.512 3.492 3.512 3.471 3.512 174,881 3.4844 1.17%
2001-08-06 0 8.550 8.500 8.650 8.550 8.650 87,000 749,100 8.6103 3.471 3.451 3.512 3.471 3.512 214,290 3.4957 -1.16%
2001-08-03 0 8.650 8.600 8.650 8.600 8.750 241,000 2,094,350 8.6902 3.512 3.492 3.512 3.492 3.552 593,609 3.5282 -1.14%
2001-08-02 0 8.750 8.750 8.800 8.750 8.850 217,000 1,909,200 8.7982 3.552 3.552 3.573 3.552 3.593 534,495 3.5720 -1.13%
2001-08-01 0 8.850 8.850 8.900 8.700 8.850 178,000 1,565,650 8.7958 3.593 3.593 3.613 3.532 3.593 438,433 3.5710 2.31%
2001-07-31 0 8.650 8.650 8.700 8.550 8.650 141,000 1,214,800 8.6156 3.512 3.512 3.532 3.471 3.512 347,298 3.4979 1.76%
2001-07-30 0 8.500 8.450 8.500 8.500 8.600 337,000 2,873,500 8.5267 3.451 3.431 3.451 3.451 3.492 830,068 3.4618 -1.73%
2001-07-27 0 8.650 8.600 8.700 8.600 8.700 92,000 795,401 8.6457 3.512 3.492 3.532 3.492 3.532 226,606 3.5101 0.58%
2001-07-26 0 8.600 8.600 8.650 8.550 8.650 178,000 1,529,150 8.5907 3.492 3.492 3.512 3.471 3.512 438,433 3.4878 -0.58%
2001-07-24 0 8.650 8.600 8.750 8.600 8.700 321,000 2,768,300 8.6240 3.512 3.492 3.552 3.492 3.532 790,658 3.5013 -0.57%
2001-07-23 0 8.700 8.650 8.700 8.600 8.800 182,000 1,583,600 8.7011 3.532 3.512 3.532 3.492 3.573 448,286 3.5326 -0.57%
2001-07-20 0 8.750 8.750 8.800 8.700 8.800 26,000 227,600 8.7538 3.552 3.552 3.573 3.532 3.573 64,041 3.5540 -0.57%
2001-07-19 0 8.800 8.750 8.800 8.800 8.850 266,000 2,346,350 8.8209 3.573 3.552 3.573 3.573 3.593 655,187 3.5812 -0.56%
2001-07-18 0 8.850 8.800 8.900 8.750 8.850 336,000 2,962,150 8.8159 3.593 3.573 3.613 3.552 3.593 827,605 3.5792 1.14%
2001-07-17 0 8.750 8.750 8.800 8.750 8.900 210,000 1,851,050 8.8145 3.552 3.552 3.573 3.552 3.613 517,253 3.5786 -0.57%
2001-07-16 0 8.800 8.800 8.900 8.800 8.800 253,000 2,226,400 8.8000 3.573 3.573 3.613 3.573 3.573 623,167 3.5727 0.00%
2001-07-13 0 8.800 8.750 8.900 8.800 9.000 283,000 2,502,600 8.8431 3.573 3.552 3.613 3.573 3.654 697,060 3.5902 -2.22%
2001-07-12 0 9.000 9.000 9.050 8.800 9.000 73,000 652,350 8.9363 3.654 3.654 3.674 3.573 3.654 179,807 3.6281 1.12%
2001-07-11 0 8.900 8.850 8.900 8.900 9.000 101,300 904,915 8.9330 3.613 3.593 3.613 3.613 3.654 249,513 3.6267 -0.56%
2001-07-10 0 8.950 8.900 8.950 8.950 9.000 155,200 1,391,390 8.9651 3.634 3.613 3.634 3.634 3.654 382,275 3.6398 0.00%
2001-07-09 0 8.950 8.950 9.000 8.900 9.050 168,000 1,505,450 8.9610 3.634 3.634 3.654 3.613 3.674 413,802 3.6381 -1.65%
2001-07-05 0 9.100 9.050 9.200 9.100 9.250 106,000 973,300 9.1821 3.695 3.674 3.735 3.695 3.755 261,090 3.7278 -2.15%
2001-07-04 0 9.300 9.250 9.300 9.250 9.300 42,000 390,400 9.2952 3.776 3.755 3.776 3.755 3.776 103,451 3.7738 0.54%
2001-07-03 0 9.250 9.200 9.250 9.250 9.300 215,000 1,993,800 9.2735 3.755 3.735 3.755 3.755 3.776 529,568 3.7650 0.54%
2001-06-29 0 9.200 9.150 9.200 9.000 9.300 178,000 1,635,800 9.1899 3.735 3.715 3.735 3.654 3.776 438,433 3.7310 -0.54%
2001-06-28 0 9.250 9.250 9.300 9.150 9.300 304,000 2,807,600 9.2355 3.755 3.755 3.776 3.715 3.776 748,785 3.7495 0.00%
2001-06-27 0 9.250 9.200 9.300 9.200 9.450 302,000 2,811,050 9.3081 3.755 3.735 3.776 3.735 3.837 743,859 3.7790 -1.07%
2001-06-26 0 9.350 9.350 9.400 9.300 9.600 623,000 5,872,450 9.4261 3.796 3.796 3.816 3.776 3.898 1,534,517 3.8269 -1.58%
2001-06-22 0 9.500 9.400 9.500 8.900 9.650 1,395,037 12,987,633 9.3099 3.857 3.816 3.857 3.613 3.918 3,436,128 3.7797 7.95%
2001-06-21 0 8.800 8.750 8.800 8.750 8.850 97,000 853,500 8.7990 3.573 3.552 3.573 3.552 3.593 238,922 3.5723 1.15%
2001-06-20 0 8.700 8.700 8.750 8.700 8.850 83,201 729,979 8.7737 3.532 3.532 3.552 3.532 3.593 204,933 3.5620 -1.69%
2001-06-19 0 8.850 8.800 8.850 8.700 9.050 782,000 6,909,700 8.8359 3.593 3.573 3.593 3.532 3.674 1,926,151 3.5873 1.72%
2001-06-18 0 8.700 8.650 8.750 8.500 8.750 203,000 1,763,950 8.6894 3.532 3.512 3.552 3.451 3.552 500,011 3.5278 2.35%
2001-06-15 0 8.500 8.500 8.650 8.500 8.700 623,000 5,372,150 8.6230 3.451 3.451 3.512 3.451 3.532 1,534,517 3.5009 -2.86%
2001-06-14 0 8.750 8.750 8.800 8.750 8.900 403,000 3,570,250 8.8592 3.552 3.552 3.573 3.552 3.613 992,633 3.5967 -2.23%
2001-06-13 0 8.950 8.900 8.950 8.900 9.000 186,000 1,663,750 8.9449 3.634 3.613 3.634 3.613 3.654 458,138 3.6315 -0.56%
2001-06-12 0 9.000 9.000 9.050 9.000 9.050 285,000 2,566,900 9.0067 3.654 3.654 3.674 3.654 3.674 701,986 3.6566 -1.10%
2001-06-11 0 9.100 9.050 9.100 9.100 9.200 295,000 2,692,200 9.1261 3.695 3.674 3.695 3.695 3.735 726,617 3.7051 -1.09%
2001-06-08 0 9.200 9.150 9.200 9.200 9.350 465,000 4,302,450 9.2526 3.735 3.715 3.735 3.735 3.796 1,145,346 3.7565 0.00%
2001-06-07 0 9.200 9.200 9.250 9.200 9.200 65,000 598,000 9.2000 3.735 3.735 3.755 3.735 3.735 160,102 3.7351 0.00%
2001-06-06 0 9.200 9.200 9.250 9.150 9.300 243,000 2,246,000 9.2428 3.735 3.735 3.755 3.715 3.776 598,535 3.7525 1.66%
2001-06-05 0 9.050 9.050 9.200 8.950 9.150 814,000 7,348,698 9.0279 3.674 3.674 3.735 3.634 3.715 2,004,971 3.6652 1.12%
2001-06-04 0 8.950 8.950 9.000 8.850 9.100 979,000 8,807,500 8.9964 3.634 3.634 3.654 3.593 3.695 2,411,384 3.6525 -1.65%
2001-06-01 0 9.100 9.050 9.150 9.100 9.300 320,000 2,948,300 9.2134 3.695 3.674 3.715 3.695 3.776 788,195 3.7406 -2.67%
2001-05-31 0 9.350 9.300 9.400 9.300 9.500 433,000 4,084,208 9.4324 3.796 3.776 3.816 3.776 3.857 1,066,526 3.8294 -2.09%
2001-05-30 0 9.550 9.550 9.600 9.550 9.650 152,629 1,464,420 9.5946 3.877 3.877 3.898 3.877 3.918 375,942 3.8953 -1.55%
2001-05-29 0 9.700 9.600 9.700 9.600 9.700 36,300 351,135 9.6731 3.938 3.898 3.938 3.898 3.938 89,411 3.9272 0.52%
2001-05-28 0 9.650 9.650 9.700 9.500 9.750 247,000 2,395,650 9.6990 3.918 3.918 3.938 3.857 3.958 608,388 3.9377 -1.03%
2001-05-25 0 9.750 9.700 9.750 9.550 9.850 247,000 2,390,000 9.6761 3.958 3.938 3.958 3.877 3.999 608,388 3.9284 0.00%
2001-05-24 0 9.750 9.700 9.750 9.700 9.800 132,000 1,290,500 9.7765 3.958 3.938 3.958 3.938 3.979 325,130 3.9692 -0.51%
2001-05-23 0 9.800 9.750 9.800 9.750 9.900 221,000 2,174,800 9.8407 3.979 3.958 3.979 3.958 4.019 544,347 3.9952 0.00%
2001-05-22 0 9.800 9.800 9.850 9.750 9.900 231,920 2,280,678 9.8339 3.979 3.979 3.999 3.958 4.019 571,244 3.9925 -0.51%
2001-05-21 0 9.850 9.800 9.850 9.800 9.850 205,000 2,013,975 9.8243 3.999 3.979 3.999 3.979 3.999 504,937 3.9886 -0.51%
2001-05-18 0 9.900 9.850 9.900 9.800 10.00 165,600 1,637,920 9.8908 4.019 3.999 4.019 3.979 4.060 407,891 4.0156 -1.00%
2001-05-17 0 10.00 9.850 10.00 9.900 10.05 185,000 1,841,000 9.9514 4.060 3.999 4.060 4.019 4.080 455,675 4.0402 1.01%
2001-05-16 0 9.900 9.900 9.950 9.900 10.00 177,000 1,759,000 9.9379 4.019 4.019 4.040 4.019 4.060 435,970 4.0347 -0.50%
2001-05-15 0 9.950 9.900 10.00 9.950 10.05 225,000 2,247,450 9.9887 4.040 4.019 4.060 4.040 4.080 554,200 4.0553 -0.50%
2001-05-14 0 10.00 9.900 10.00 9.900 10.05 250,000 2,498,822 9.9953 4.060 4.019 4.060 4.019 4.080 615,777 4.0580 -1.48%
2001-05-11 0 10.15 10.10 10.20 9.900 10.15 369,000 3,695,487 10.015 4.121 4.101 4.141 4.019 4.121 908,887 4.0659 1.50%
2001-05-10 0 10.00 9.950 10.00 9.800 10.40 358,000 3,627,500 10.133 4.060 4.040 4.060 3.979 4.222 881,793 4.1138 -2.44%
2001-05-09 0 10.25 10.20 10.30 9.850 10.55 1,268,800 13,149,100 10.363 4.161 4.141 4.182 3.999 4.283 3,125,193 4.2075 4.06%
2001-05-08 0 9.850 9.850 9.900 9.500 9.850 249,000 2,428,050 9.7512 3.999 3.999 4.019 3.857 3.999 613,314 3.9589 3.68%
2001-05-07 0 9.500 9.450 9.550 9.350 9.650 133,000 1,257,300 9.4534 3.857 3.837 3.877 3.796 3.918 327,593 3.8380 1.60%
2001-05-04 0 9.350 9.350 9.400 9.350 9.600 287,400 2,714,810 9.4461 3.796 3.796 3.816 3.796 3.898 707,898 3.8350 -4.59%
2001-05-03 0 9.800 9.600 9.800 9.600 10.10 261,000 2,572,950 9.8580 3.979 3.898 3.979 3.898 4.101 642,871 4.0023 -2.00%
2001-05-02 0 10.00 10.00 10.05 9.800 10.00 467,140 4,645,958 9.9455 4.060 4.060 4.080 3.979 4.060 1,150,617 4.0378 2.04%
2001-04-27 0 9.800 9.800 9.850 9.650 10.00 576,000 5,645,150 9.8006 3.979 3.979 3.999 3.918 4.060 1,418,751 3.9790 -2.00%
2001-04-26 0 10.00 9.950 10.00 9.850 10.55 800,000 8,056,600 10.071 4.060 4.040 4.060 3.999 4.283 1,970,487 4.0886 -4.31%
2001-04-25 0 10.45 10.20 10.50 10.20 11.00 764,000 8,075,200 10.570 4.243 4.141 4.263 4.141 4.466 1,881,815 4.2912 -3.69%
2001-04-24 0 10.85 10.85 10.90 9.900 11.20 1,615,800 17,312,340 10.714 4.405 4.405 4.425 4.019 4.547 3,979,891 4.3500 6.90%
2001-04-23 0 10.15 10.10 10.20 9.800 10.30 920,000 9,328,220 10.139 4.121 4.101 4.141 3.979 4.182 2,266,060 4.1165 1.00%
2001-04-20 0 10.05 10.00 10.10 9.600 10.15 750,000 7,467,050 9.9561 4.080 4.060 4.101 3.898 4.121 1,847,332 4.0421 -2.43%
2001-04-19 0 10.30 10.30 10.35 9.550 10.40 1,971,820 19,858,049 10.071 4.182 4.182 4.202 3.877 4.222 4,856,808 4.0887 5.64%
2001-04-18 0 9.750 9.700 9.750 9.550 9.950 1,011,000 9,862,100 9.7548 3.958 3.938 3.958 3.877 4.040 2,490,203 3.9604 -2.01%
2001-04-17 0 9.950 9.950 10.00 9.250 10.00 1,938,000 18,702,250 9.6503 4.040 4.040 4.060 3.755 4.060 4,773,505 3.9179 7.57%
2001-04-12 0 9.250 9.200 9.300 8.650 9.300 1,234,000 11,190,420 9.0684 3.755 3.735 3.776 3.512 3.776 3,039,476 3.6817 8.19%
2001-04-11 0 8.550 8.550 8.600 8.400 8.550 525,680 4,492,357 8.5458 3.471 3.471 3.492 3.410 3.471 1,294,807 3.4695 1.18%
2001-04-10 0 8.800 8.800 8.850 8.500 8.850 934,000 8,122,950 8.6969 3.431 3.431 3.450 3.314 3.450 2,395,833 3.3904 3.53%
2001-04-09 0 8.500 8.450 8.500 8.050 8.550 538,300 4,454,155 8.2745 3.314 3.294 3.314 3.138 3.333 1,380,810 3.2258 3.03%
2001-04-06 0 8.250 8.250 8.300 8.200 8.350 151,200 1,252,430 8.2833 3.216 3.216 3.236 3.197 3.255 387,848 3.2292 0.61%
2001-04-04 0 8.200 8.150 8.200 8.000 8.200 224,100 1,821,890 8.1298 3.197 3.177 3.197 3.119 3.197 574,846 3.1694 -0.61%
2001-04-03 0 8.250 8.200 8.250 8.200 8.350 513,000 4,233,600 8.2526 3.216 3.197 3.216 3.197 3.255 1,315,912 3.2172 -1.20%
2001-04-02 0 8.350 8.350 8.400 8.300 8.500 174,000 1,454,050 8.3566 3.255 3.255 3.275 3.236 3.314 446,333 3.2578 -1.18%
2001-03-30 0 8.450 8.350 8.400 8.350 8.500 537,000 4,509,050 8.3967 3.294 3.255 3.275 3.255 3.314 1,377,475 3.2734 1.20%
2001-03-29 0 8.350 8.300 8.350 8.300 8.400 161,000 1,344,300 8.3497 3.255 3.236 3.255 3.236 3.275 412,986 3.2551 -1.18%
2001-03-28 0 8.450 8.400 8.450 8.450 8.600 233,000 1,976,650 8.4835 3.294 3.275 3.294 3.294 3.353 597,676 3.3072 0.00%
2001-03-27 0 8.450 8.450 8.500 8.450 8.550 180,100 1,532,030 8.5066 3.294 3.294 3.314 3.294 3.333 461,980 3.3162 -0.59%
2001-03-26 0 8.500 8.500 8.550 8.400 8.550 118,000 1,001,850 8.4903 3.314 3.314 3.333 3.275 3.333 302,685 3.3099 0.59%
2001-03-23 0 8.450 8.400 8.450 8.350 8.500 108,000 908,900 8.4157 3.294 3.275 3.294 3.255 3.314 277,034 3.2808 -0.59%
2001-03-22 0 8.500 8.450 8.550 8.400 8.550 336,000 2,855,950 8.4999 3.314 3.294 3.333 3.275 3.333 861,884 3.3136 -0.58%
2001-03-21 0 8.550 8.550 8.600 8.450 8.550 133,422 1,136,303 8.5166 3.333 3.333 3.353 3.294 3.333 342,245 3.3201 -1.16%
2001-03-20 0 8.650 8.650 8.700 8.650 8.800 168,000 1,459,500 8.6875 3.372 3.372 3.392 3.372 3.431 430,942 3.3868 -1.70%
2001-03-19 0 8.800 8.700 8.800 8.600 8.800 148,000 1,286,750 8.6943 3.431 3.392 3.431 3.353 3.431 379,639 3.3894 0.00%
2001-03-16 0 8.800 8.800 8.850 8.600 8.850 247,000 2,139,800 8.6632 3.431 3.431 3.450 3.353 3.450 633,587 3.3773 2.92%
2001-03-15 0 8.550 8.550 8.600 8.100 8.750 230,000 1,936,850 8.4211 3.333 3.333 3.353 3.158 3.411 589,980 3.2829 1.18%
2001-03-14 0 8.450 8.450 8.500 8.450 8.600 234,000 1,996,850 8.5335 3.294 3.294 3.314 3.294 3.353 600,241 3.3267 -1.17%
2001-03-13 0 8.550 8.450 8.550 8.200 8.550 180,000 1,509,250 8.3847 3.333 3.294 3.333 3.197 3.333 461,724 3.2687 1.79%
2001-03-12 0 8.400 8.350 8.400 8.350 8.900 397,000 3,394,000 8.5491 3.275 3.255 3.275 3.255 3.470 1,018,357 3.3328 -6.15%
2001-03-09 0 8.950 8.800 9.050 8.800 9.000 135,429 1,199,139 8.8544 3.489 3.431 3.528 3.431 3.509 347,393 3.4518 0.56%
2001-03-08 0 8.900 8.900 9.050 8.900 9.000 107,000 956,600 8.9402 3.470 3.470 3.528 3.470 3.509 274,469 3.4853 -1.66%
2001-03-07 0 9.050 9.000 9.050 9.000 9.150 101,000 916,050 9.0698 3.528 3.509 3.528 3.509 3.567 259,078 3.5358 0.00%
2001-03-06 0 9.050 9.000 9.100 9.000 9.100 109,000 986,900 9.0541 3.528 3.509 3.548 3.509 3.548 279,599 3.5297 0.56%
2001-03-05 0 9.000 9.000 9.100 9.000 9.100 70,000 633,700 9.0529 3.509 3.509 3.548 3.509 3.548 179,559 3.5292 -0.55%
2001-03-02 0 9.050 9.000 9.050 8.800 9.150 200,000 1,797,450 8.9873 3.528 3.509 3.528 3.431 3.567 513,026 3.5036 0.56%
2001-03-01 0 9.000 8.950 9.000 8.950 9.100 568,000 5,102,906 8.9840 3.509 3.489 3.509 3.489 3.548 1,456,995 3.5024 -1.64%
2001-02-28 0 9.150 9.050 9.150 8.800 9.200 668,000 5,979,450 8.9513 3.567 3.528 3.567 3.431 3.587 1,713,508 3.4896 -0.54%
2001-02-27 0 9.200 9.150 9.200 9.100 9.500 458,000 4,236,400 9.2498 3.587 3.567 3.587 3.548 3.704 1,174,830 3.6060 -3.16%
2001-02-26 0 9.500 9.450 9.500 9.450 9.500 234,000 2,218,250 9.4797 3.704 3.684 3.704 3.684 3.704 600,241 3.6956 -0.52%
2001-02-23 0 9.550 9.450 9.550 9.450 9.550 515,000 4,888,300 9.4918 3.723 3.684 3.723 3.684 3.723 1,321,043 3.7003 0.00%
2001-02-22 0 9.550 9.450 9.550 9.450 9.550 403,600 3,831,770 9.4940 3.723 3.684 3.723 3.684 3.723 1,035,287 3.7012 0.00%
2001-02-21 0 9.550 9.500 9.550 9.450 9.550 262,100 2,489,025 9.4965 3.723 3.704 3.723 3.684 3.723 672,321 3.7021 0.53%
2001-02-20 0 9.500 9.450 9.500 9.450 9.500 293,000 2,781,650 9.4937 3.704 3.684 3.704 3.684 3.704 751,583 3.7011 -0.52%
2001-02-19 0 9.550 9.500 9.550 9.500 9.550 213,000 2,033,100 9.5451 3.723 3.704 3.723 3.704 3.723 546,373 3.7211 0.53%
2001-02-16 0 9.500 9.500 9.550 9.450 9.550 213,000 2,024,350 9.5040 3.704 3.704 3.723 3.684 3.723 546,373 3.7051 0.53%
2001-02-15 0 9.450 9.450 9.550 9.450 9.600 150,000 1,426,200 9.5080 3.684 3.684 3.723 3.684 3.742 384,770 3.7066 -1.05%
2001-02-14 0 9.550 9.500 9.550 9.550 9.650 154,000 1,476,850 9.5899 3.723 3.704 3.723 3.723 3.762 395,030 3.7386 0.00%
2001-02-13 0 9.550 9.500 9.600 9.550 9.700 177,000 1,703,800 9.6260 3.723 3.704 3.742 3.723 3.781 454,028 3.7526 0.53%
2001-02-12 0 9.500 9.500 9.600 9.500 9.600 111,200 1,060,370 9.5357 3.704 3.704 3.742 3.704 3.742 285,243 3.7174 -1.04%
2001-02-09 0 9.600 9.550 9.650 9.500 9.600 91,000 870,550 9.5665 3.742 3.723 3.762 3.704 3.742 233,427 3.7294 0.00%
2001-02-08 0 9.600 9.500 9.600 9.500 9.600 253,000 2,416,700 9.5522 3.742 3.704 3.742 3.704 3.742 648,978 3.7239 -0.52%
2001-02-07 0 9.650 9.600 9.650 9.650 9.750 384,000 3,729,350 9.7118 3.762 3.742 3.762 3.762 3.801 985,010 3.7861 -0.52%
2001-02-06 0 9.700 9.650 9.750 9.650 9.800 671,000 6,525,250 9.7247 3.781 3.762 3.801 3.762 3.820 1,721,203 3.7911 1.57%
2001-02-05 0 9.550 9.500 9.550 9.500 9.600 286,000 2,728,050 9.5386 3.723 3.704 3.723 3.704 3.742 733,628 3.7186 0.00%
2001-02-02 0 9.550 9.550 9.600 9.500 9.550 176,333 1,680,297 9.5291 3.723 3.723 3.742 3.704 3.723 452,317 3.7149 0.00%
2001-02-01 0 9.550 9.500 9.550 9.500 9.550 150,200 1,431,710 9.5320 3.723 3.704 3.723 3.704 3.723 385,283 3.7160 -0.52%
2001-01-31 0 9.600 9.550 9.650 9.500 9.600 360,000 3,440,950 9.5582 3.742 3.723 3.762 3.704 3.742 923,447 3.7262 1.59%
2001-01-30 0 9.450 9.450 9.550 9.450 9.550 682,000 6,482,750 9.5055 3.684 3.684 3.723 3.684 3.723 1,749,419 3.7057 -1.56%
2001-01-29 0 9.600 9.500 9.600 9.550 9.800 646,110 6,234,323 9.6490 3.742 3.704 3.742 3.723 3.820 1,657,357 3.7616 -2.04%
2001-01-23 0 9.800 9.700 9.800 9.700 10.00 131,000 1,279,650 9.7683 3.820 3.781 3.820 3.781 3.898 336,032 3.8081 0.00%
2001-01-22 0 9.800 9.600 9.800 9.500 9.900 342,400 3,296,460 9.6275 3.820 3.742 3.820 3.704 3.859 878,301 3.7532 2.08%
2001-01-19 0 9.600 9.600 9.700 9.500 9.950 438,000 4,241,750 9.6844 3.742 3.742 3.781 3.704 3.879 1,123,527 3.7754 -2.54%
2001-01-18 0 9.850 9.800 9.850 9.650 9.900 1,006,000 9,735,450 9.6774 3.840 3.820 3.840 3.762 3.859 2,580,522 3.7727 1.55%
2001-01-17 0 9.700 9.600 9.700 9.450 9.750 1,184,300 11,411,620 9.6358 3.781 3.742 3.781 3.684 3.801 3,037,885 3.7564 2.65%
2001-01-16 0 9.450 9.450 9.500 9.350 9.500 1,644,000 15,492,734 9.4238 3.684 3.684 3.704 3.645 3.704 4,217,076 3.6738 0.53%
2001-01-15 0 9.400 9.350 9.400 9.200 9.450 1,166,000 10,917,900 9.3636 3.665 3.645 3.665 3.587 3.684 2,990,943 3.6503 2.17%
2001-01-12 0 9.200 9.150 9.200 9.050 9.250 1,064,000 9,751,500 9.1649 3.587 3.567 3.587 3.528 3.606 2,729,300 3.5729 0.55%
2001-01-11 0 9.150 9.100 9.150 9.100 9.400 1,231,000 11,327,300 9.2017 3.567 3.548 3.567 3.548 3.665 3,157,677 3.5872 -2.66%
2001-01-10 0 9.400 9.350 9.400 9.300 9.450 1,102,000 10,348,400 9.3906 3.665 3.645 3.665 3.626 3.684 2,826,775 3.6609 -0.53%
2001-01-09 0 9.450 9.400 9.450 9.300 9.500 1,292,330 12,176,719 9.4223 3.684 3.665 3.684 3.626 3.704 3,314,996 3.6732 0.00%
2001-01-08 0 9.450 9.450 9.500 9.100 9.600 1,311,500 12,355,050 9.4205 3.684 3.684 3.704 3.548 3.742 3,364,170 3.6725 0.00%
2001-01-05 0 9.450 9.450 9.500 9.300 9.500 1,972,858 18,567,594 9.4115 3.684 3.684 3.704 3.626 3.704 5,060,640 3.6690 1.61%
2001-01-04 0 9.300 9.250 9.300 9.150 9.350 1,319,200 12,257,550 9.2917 3.626 3.606 3.626 3.567 3.645 3,383,921 3.6223 2.76%
2001-01-03 0 9.050 9.000 9.100 8.950 9.100 374,120 3,369,206 9.0057 3.528 3.509 3.548 3.489 3.548 959,667 3.5108 -0.55%
2001-01-02 0 9.100 9.050 9.100 9.000 9.100 321,670 2,912,126 9.0531 3.548 3.528 3.548 3.509 3.548 825,126 3.5293 0.55%
2000-12-29 0 9.050 9.000 9.100 9.000 9.100 178,200 1,611,880 9.0453 3.528 3.509 3.548 3.509 3.548 457,106 3.5263 -0.55%
2000-12-28 0 9.100 9.050 9.100 9.000 9.200 225,000 2,044,700 9.0876 3.548 3.528 3.548 3.509 3.587 577,155 3.5427 0.00%
2000-12-27 0 9.100 9.000 9.150 8.900 9.100 517,642 4,670,718 9.0231 3.548 3.509 3.567 3.470 3.548 1,327,820 3.5176 2.25%
2000-12-22 0 8.900 8.900 8.950 8.850 9.000 391,000 3,494,450 8.9372 3.470 3.470 3.489 3.450 3.509 1,002,966 3.4841 -0.56%
2000-12-21 0 8.950 8.900 8.950 8.850 8.950 541,000 4,817,050 8.9040 3.489 3.470 3.489 3.450 3.489 1,387,736 3.4712 0.00%
2000-12-20 0 8.950 8.900 8.950 8.700 8.950 660,500 5,818,625 8.8094 3.489 3.470 3.489 3.392 3.489 1,694,269 3.4343 1.13%
2000-12-19 0 8.850 8.850 8.900 8.700 8.900 745,000 6,537,850 8.7756 3.450 3.450 3.470 3.392 3.470 1,911,023 3.4211 2.91%
2000-12-18 0 8.600 8.600 8.650 8.600 8.700 246,500 2,128,450 8.6347 3.353 3.353 3.372 3.353 3.392 632,305 3.3662 -1.15%
2000-12-15 0 8.700 8.700 8.750 8.450 8.800 1,345,000 11,724,095 8.7168 3.392 3.392 3.411 3.294 3.431 3,450,102 3.3982 1.75%
2000-12-14 0 8.550 8.550 8.600 8.450 8.650 313,000 2,675,200 8.5470 3.333 3.333 3.353 3.294 3.372 802,886 3.3320 0.00%
2000-12-13 0 8.550 8.500 8.600 8.500 8.600 813,396 6,972,587 8.5722 3.333 3.314 3.353 3.314 3.353 2,086,467 3.3418 0.00%
2000-12-12 0 8.550 8.550 8.600 8.500 8.750 833,000 7,128,850 8.5580 3.333 3.333 3.353 3.314 3.411 2,136,754 3.3363 -2.29%
2000-12-11 0 8.750 8.700 8.750 8.350 8.800 554,500 4,768,585 8.5998 3.411 3.392 3.411 3.255 3.431 1,422,365 3.3526 4.79%
2000-12-08 0 8.350 8.350 8.450 8.350 8.500 799,200 6,751,160 8.4474 3.255 3.255 3.294 3.255 3.314 2,050,053 3.2932 0.60%
2000-12-07 0 8.300 8.250 8.400 8.100 8.550 753,000 6,276,550 8.3354 3.236 3.216 3.275 3.158 3.333 1,931,544 3.2495 0.00%
2000-12-06 0 8.300 8.300 8.400 8.150 8.400 943,000 7,807,350 8.2793 3.236 3.236 3.275 3.177 3.275 2,418,919 3.2276 2.47%
2000-12-05 0 8.100 8.050 8.100 8.050 8.150 230,000 1,864,200 8.1052 3.158 3.138 3.158 3.138 3.177 589,980 3.1598 0.62%
2000-12-04 0 8.050 8.050 8.100 8.050 8.150 273,229 2,213,662 8.1019 3.138 3.138 3.158 3.138 3.177 700,868 3.1585 -1.23%
2000-12-01 0 8.150 8.150 8.200 8.100 8.250 245,000 2,004,200 8.1804 3.177 3.177 3.197 3.158 3.216 628,457 3.1891 0.00%
2000-11-30 0 8.150 8.100 8.300 8.050 8.200 72,000 583,500 8.1042 3.177 3.158 3.236 3.138 3.197 184,689 3.1594 -0.61%
2000-11-29 0 8.200 8.050 8.350 8.000 8.350 29,260 242,778 8.2973 3.197 3.138 3.255 3.119 3.255 75,056 3.2346 -1.20%
2000-11-28 0 8.300 8.250 8.350 8.300 8.500 86,000 718,800 8.3581 3.236 3.216 3.255 3.236 3.314 220,601 3.2584 -1.19%
2000-11-27 0 8.400 8.350 8.400 8.250 8.650 251,000 2,119,450 8.4440 3.275 3.255 3.275 3.216 3.372 643,848 3.2918 -1.18%
2000-11-24 0 8.500 8.250 8.500 8.100 8.500 175,000 1,431,200 8.1783 3.314 3.216 3.314 3.158 3.314 448,898 3.1883 5.59%
2000-11-23 0 8.050 8.050 8.100 8.000 8.100 128,000 1,029,350 8.0418 3.138 3.138 3.158 3.119 3.158 328,337 3.1350 -1.23%
2000-11-22 0 8.150 8.150 8.200 8.150 8.200 255,000 2,084,200 8.1733 3.177 3.177 3.197 3.177 3.197 654,108 3.1863 0.62%
2000-11-21 0 8.100 8.100 8.150 8.050 8.200 120,000 976,300 8.1358 3.158 3.158 3.177 3.138 3.197 307,816 3.1717 0.00%
2000-11-20 0 8.100 8.050 8.100 8.050 8.100 81,500 659,700 8.0945 3.158 3.138 3.158 3.138 3.158 209,058 3.1556 0.00%
2000-11-17 0 8.100 7.950 8.100 7.850 8.100 86,000 692,700 8.0547 3.158 3.099 3.158 3.060 3.158 220,601 3.1401 1.25%
2000-11-16 0 8.000 7.950 8.100 7.950 8.000 52,000 416,650 8.0125 3.119 3.099 3.158 3.099 3.119 133,387 3.1236 0.00%
2000-11-15 0 8.000 8.000 8.100 8.000 8.200 65,000 530,250 8.1577 3.119 3.119 3.158 3.119 3.197 166,734 3.1802 0.00%
2000-11-14 0 8.000 8.000 8.100 7.850 8.000 70,000 558,650 7.9807 3.119 3.119 3.158 3.060 3.119 179,559 3.1112 3.23%
2000-11-13 0 7.750 7.750 7.850 7.750 7.850 242,000 1,892,750 7.8213 3.021 3.021 3.060 3.021 3.060 620,762 3.0491 -2.52%
2000-11-10 0 7.950 7.950 8.000 7.950 8.000 123,424 985,607 7.9855 3.099 3.099 3.119 3.099 3.119 316,599 3.1131 -1.24%
2000-11-09 0 8.050 8.050 8.100 7.950 8.050 365,000 2,927,650 8.0210 3.138 3.138 3.158 3.099 3.138 936,273 3.1269 0.63%
2000-11-08 0 8.000 8.000 8.100 8.000 8.250 210,000 1,721,350 8.1969 3.119 3.119 3.158 3.119 3.216 538,678 3.1955 -1.84%
2000-11-07 0 8.150 8.100 8.150 7.950 8.150 415,000 3,339,800 8.0477 3.177 3.158 3.177 3.099 3.177 1,064,529 3.1373 1.87%
2000-11-06 0 8.000 8.000 8.050 7.850 8.000 241,000 1,916,550 7.9525 3.119 3.119 3.138 3.060 3.119 618,197 3.1002 1.91%
2000-11-03 0 7.850 7.850 7.900 7.700 7.900 399,000 3,128,400 7.8406 3.060 3.060 3.080 3.002 3.080 1,023,487 3.0566 2.61%
2000-11-02 0 7.650 7.650 7.700 7.650 7.800 116,400 893,730 7.6781 2.982 2.982 3.002 2.982 3.041 298,581 2.9933 -1.29%
2000-11-01 0 7.750 7.650 7.750 7.600 7.750 124,000 953,500 7.6895 3.021 2.982 3.021 2.963 3.021 318,076 2.9977 3.33%
2000-10-31 0 7.500 7.500 7.600 7.500 7.600 101,000 761,600 7.5406 2.924 2.924 2.963 2.924 2.963 259,078 2.9397 0.67%
2000-10-30 0 7.450 7.350 7.600 - - 0 0 - 2.904 2.865 2.963 - - 0 - 0.00%
2000-10-27 0 7.450 7.450 7.500 7.450 7.750 129,000 980,250 7.5988 2.904 2.904 2.924 2.904 3.021 330,902 2.9624 -1.97%
2000-10-26 0 7.600 7.600 7.650 7.300 7.700 267,000 2,019,800 7.5648 2.963 2.963 2.982 2.846 3.002 684,890 2.9491 3.40%
2000-10-25 0 7.350 7.350 7.400 7.300 7.500 126,000 934,250 7.4147 2.865 2.865 2.885 2.846 2.924 323,207 2.8906 -0.68%
2000-10-24 0 7.400 7.250 7.400 7.250 7.400 149,000 1,088,900 7.3081 2.885 2.826 2.885 2.826 2.885 382,205 2.8490 -0.67%
2000-10-23 0 7.450 7.350 7.450 7.300 7.450 150,000 1,106,900 7.3793 2.904 2.865 2.904 2.846 2.904 384,770 2.8768 2.76%
2000-10-20 0 7.250 7.200 7.250 7.100 7.250 141,000 1,016,200 7.2071 2.826 2.807 2.826 2.768 2.826 361,684 2.8096 3.57%
2000-10-19 0 7.000 6.950 7.100 6.850 7.000 265,000 1,832,250 6.9142 2.729 2.709 2.768 2.670 2.729 679,760 2.6954 -0.71%
2000-10-18 0 7.050 7.050 7.100 7.050 7.100 241,000 1,708,600 7.0896 2.748 2.748 2.768 2.748 2.768 618,197 2.7638 -0.70%
2000-10-17 0 7.100 7.100 7.300 7.000 7.200 285,000 2,039,450 7.1560 2.768 2.768 2.846 2.729 2.807 731,062 2.7897 -2.07%
2000-10-16 0 7.250 7.150 7.250 7.150 7.300 350,000 2,524,600 7.2131 2.826 2.787 2.826 2.787 2.846 897,796 2.8120 0.69%
2000-10-13 0 7.200 7.150 7.200 7.000 7.200 152,024 1,080,316 7.1062 2.807 2.787 2.807 2.729 2.807 389,962 2.7703 -1.37%
2000-10-12 0 7.300 7.300 7.400 7.100 7.300 199,000 1,432,700 7.1995 2.846 2.846 2.885 2.768 2.846 510,461 2.8067 2.10%
2000-10-11 0 7.150 7.100 7.150 7.100 7.300 201,000 1,442,200 7.1751 2.787 2.768 2.787 2.768 2.846 515,591 2.7972 -2.72%
2000-10-10 0 7.350 7.350 7.450 7.300 7.450 178,000 1,308,950 7.3537 2.865 2.865 2.904 2.846 2.904 456,593 2.8668 -2.65%
2000-10-09 0 7.550 7.500 7.550 7.450 7.750 67,000 505,100 7.5388 2.943 2.924 2.943 2.904 3.021 171,864 2.9390 -3.82%
2000-10-05 0 7.850 7.600 7.850 7.800 7.900 173,000 1,356,250 7.8396 3.060 2.963 3.060 3.041 3.080 443,768 3.0562 0.64%
2000-10-04 0 7.800 7.750 7.800 7.700 7.900 256,000 1,993,940 7.7888 3.041 3.021 3.041 3.002 3.080 656,674 3.0364 0.00%
2000-10-03 0 7.800 7.600 7.800 7.600 7.800 151,000 1,168,410 7.7378 3.041 2.963 3.041 2.963 3.041 387,335 3.0165 0.65%
2000-09-29 0 7.750 7.700 7.750 7.600 7.800 165,000 1,274,700 7.7255 3.021 3.002 3.021 2.963 3.041 423,247 3.0117 3.33%
2000-09-28 0 7.500 7.450 7.550 7.400 7.500 151,000 1,127,450 7.4666 2.924 2.904 2.943 2.885 2.924 387,335 2.9108 0.67%
2000-09-27 0 7.450 7.300 7.450 7.100 7.450 143,000 1,041,700 7.2846 2.904 2.846 2.904 2.768 2.904 366,814 2.8399 5.67%
2000-09-26 0 7.050 7.050 7.250 7.050 7.200 296,000 2,120,000 7.1622 2.748 2.748 2.826 2.748 2.807 759,279 2.7921 -0.70%
2000-09-25 0 7.100 7.100 7.150 7.050 7.400 668,000 4,817,750 7.2122 2.768 2.768 2.787 2.748 2.885 1,713,508 2.8116 1.43%
2000-09-22 0 7.000 7.000 7.100 7.000 7.350 310,642 2,243,794 7.2231 2.729 2.729 2.768 2.729 2.865 796,837 2.8159 -4.76%
2000-09-21 0 7.350 7.300 7.350 7.300 7.450 257,000 1,892,600 7.3642 2.865 2.846 2.865 2.846 2.904 659,239 2.8709 -2.00%
2000-09-20 0 7.500 7.450 7.500 7.400 7.550 792,000 5,931,850 7.4897 2.924 2.904 2.924 2.885 2.943 2,031,584 2.9198 -0.66%
2000-09-19 0 7.550 7.550 7.600 7.300 7.600 292,500 2,182,300 7.4609 2.943 2.943 2.963 2.846 2.963 750,301 2.9086 0.00%
2000-09-18 0 7.550 7.550 7.600 7.400 7.700 541,000 4,100,400 7.5793 2.943 2.943 2.963 2.885 3.002 1,387,736 2.9547 -3.21%
2000-09-15 0 7.800 7.750 7.800 7.700 8.000 477,000 3,704,700 7.7667 3.041 3.021 3.041 3.002 3.119 1,223,568 3.0278 1.96%
2000-09-14 0 7.650 7.650 7.800 7.600 7.900 122,000 945,750 7.7520 2.982 2.982 3.041 2.963 3.080 312,946 3.0221 -1.29%
2000-09-12 0 7.750 7.750 7.800 7.650 8.050 414,200 3,260,660 7.8722 3.021 3.021 3.041 2.982 3.138 1,062,477 3.0689 -4.32%
2000-09-11 0 8.100 8.100 8.200 8.050 8.250 582,000 4,735,500 8.1366 3.158 3.158 3.197 3.138 3.216 1,492,906 3.1720 -3.57%
2000-09-08 0 8.400 8.250 8.400 8.200 8.400 467,000 3,865,200 8.2767 3.275 3.216 3.275 3.197 3.275 1,197,916 3.2266 0.00%
2000-09-07 0 8.400 8.350 8.450 8.350 8.500 412,000 3,468,600 8.4189 3.275 3.255 3.294 3.255 3.314 1,056,834 3.2821 -0.83%
2000-09-06 0 8.650 8.650 8.700 8.650 8.900 1,398,429 12,236,047 8.7499 3.302 3.302 3.321 3.302 3.397 3,663,386 3.3401 -2.81%
2000-09-05 0 8.900 8.850 8.900 8.650 8.900 1,159,000 10,176,900 8.7808 3.397 3.378 3.397 3.302 3.397 3,036,167 3.3519 1.71%
2000-09-04 0 8.750 8.750 8.800 8.600 8.850 1,896,200 16,531,180 8.7181 3.340 3.340 3.359 3.283 3.378 4,967,369 3.3280 2.34%
2000-09-01 0 8.550 8.550 8.600 8.300 8.550 1,691,200 14,240,310 8.4202 3.264 3.264 3.283 3.168 3.264 4,430,342 3.2143 3.64%
2000-08-31 0 8.250 8.200 8.250 7.900 8.300 1,286,000 10,439,100 8.1175 3.149 3.130 3.149 3.016 3.168 3,368,862 3.0987 4.43%
2000-08-30 0 7.900 7.800 7.900 7.750 7.900 660,300 5,158,950 7.8130 3.016 2.978 3.016 2.958 3.016 1,729,751 2.9825 2.60%
2000-08-29 0 7.700 7.700 7.750 7.650 7.750 501,000 3,858,600 7.7018 2.939 2.939 2.958 2.920 2.958 1,312,442 2.9400 0.65%
2000-08-28 0 7.650 7.600 7.700 7.600 7.800 482,100 3,694,340 7.6630 2.920 2.901 2.939 2.901 2.978 1,262,930 2.9252 -1.29%
2000-08-25 0 7.750 7.700 7.750 7.650 7.800 230,500 1,781,300 7.7280 2.958 2.939 2.958 2.920 2.978 603,828 2.9500 -1.27%
2000-08-24 0 7.850 7.800 7.900 7.800 7.900 275,200 2,159,570 7.8473 2.997 2.978 3.016 2.978 3.016 720,926 2.9955 0.64%
2000-08-23 0 7.800 7.750 7.800 7.750 7.900 467,680 3,660,828 7.8276 2.978 2.958 2.978 2.958 3.016 1,225,155 2.9881 0.00%
2000-08-22 0 7.800 7.800 7.850 7.750 7.850 402,965 3,152,509 7.8233 2.978 2.978 2.997 2.958 2.997 1,055,625 2.9864 -0.64%
2000-08-21 0 7.850 7.800 7.850 7.800 7.850 154,000 1,206,350 7.8334 2.997 2.978 2.997 2.978 2.997 403,425 2.9903 0.64%
2000-08-18 0 7.800 7.800 7.850 7.700 7.850 800,800 6,243,640 7.7968 2.978 2.978 2.997 2.939 2.997 2,097,811 2.9763 1.30%
2000-08-17 0 7.700 7.700 7.750 7.650 7.900 1,328,810 10,259,456 7.7208 2.939 2.939 2.958 2.920 3.016 3,481,009 2.9473 -0.65%
2000-08-16 0 7.750 7.700 7.800 7.700 7.850 1,301,306 10,145,145 7.7961 2.958 2.939 2.978 2.939 2.997 3,408,959 2.9760 0.00%
2000-08-15 0 7.750 7.750 7.800 7.700 7.800 857,400 6,638,650 7.7428 2.958 2.958 2.978 2.939 2.978 2,246,083 2.9557 1.31%
2000-08-14 0 7.650 7.600 7.700 7.550 7.800 677,000 5,195,300 7.6740 2.920 2.901 2.939 2.882 2.978 1,773,499 2.9294 1.32%
2000-08-11 0 7.550 7.550 7.600 7.250 7.600 605,758 4,459,658 7.3621 2.882 2.882 2.901 2.768 2.901 1,586,870 2.8103 3.42%
2000-08-10 0 7.300 7.300 7.350 7.250 7.400 352,000 2,574,400 7.3136 2.787 2.787 2.806 2.768 2.825 922,115 2.7918 0.00%
2000-08-09 0 7.300 7.300 7.350 7.250 7.350 243,920 1,780,190 7.2983 2.787 2.787 2.806 2.768 2.806 638,984 2.7860 0.69%
2000-08-08 0 7.250 7.200 7.250 7.100 7.300 431,500 3,117,000 7.2236 2.768 2.748 2.768 2.710 2.787 1,130,376 2.7575 0.00%
2000-08-07 0 7.250 7.200 7.250 7.050 7.250 357,000 2,553,300 7.1521 2.768 2.748 2.768 2.691 2.768 935,213 2.7302 2.84%
2000-08-04 0 7.050 7.000 7.050 7.050 7.100 187,000 1,319,300 7.0551 2.691 2.672 2.691 2.691 2.710 489,873 2.6931 0.00%
2000-08-03 0 7.050 7.000 7.100 7.000 7.100 117,000 824,600 7.0479 2.691 2.672 2.710 2.672 2.710 306,498 2.6904 0.00%
2000-08-02 0 7.050 7.000 7.100 7.000 7.100 247,000 1,743,850 7.0601 2.691 2.672 2.710 2.672 2.710 647,052 2.6951 0.71%
2000-08-01 0 7.000 6.950 7.050 6.850 7.000 264,000 1,836,650 6.9570 2.672 2.653 2.691 2.615 2.672 691,586 2.6557 2.19%
2000-07-31 0 6.850 6.850 6.900 6.800 6.900 193,000 1,318,850 6.8334 2.615 2.615 2.634 2.596 2.634 505,591 2.6085 -2.14%
2000-07-28 0 7.000 7.000 7.050 6.950 7.050 386,400 2,704,480 6.9992 2.672 2.672 2.691 2.653 2.691 1,012,230 2.6718 0.00%
2000-07-27 0 7.000 6.950 7.100 6.950 7.200 597,000 4,217,600 7.0647 2.672 2.653 2.710 2.653 2.748 1,563,928 2.6968 0.00%
2000-07-26 0 7.000 7.000 7.050 7.000 7.200 841,000 5,979,450 7.1099 2.672 2.672 2.691 2.672 2.748 2,203,121 2.7141 0.00%
2000-07-25 0 7.000 7.000 7.050 6.950 7.200 679,000 4,791,050 7.0560 2.672 2.672 2.691 2.653 2.748 1,778,738 2.6935 -1.41%
2000-07-24 0 7.100 7.050 7.100 7.000 7.150 342,300 2,424,290 7.0824 2.710 2.691 2.710 2.672 2.729 896,704 2.7036 2.90%
2000-07-21 0 6.900 6.850 6.950 6.850 7.000 1,088,000 7,574,250 6.9616 2.634 2.615 2.653 2.615 2.672 2,850,173 2.6575 0.73%
2000-07-20 0 6.850 6.800 6.850 6.700 6.900 202,200 1,377,220 6.8112 2.615 2.596 2.615 2.558 2.634 529,692 2.6000 3.01%
2000-07-19 0 6.650 6.650 6.700 6.650 6.750 95,000 634,750 6.6816 2.539 2.539 2.558 2.539 2.577 248,866 2.5506 -0.75%
2000-07-18 0 6.700 6.700 6.750 6.600 6.750 125,000 835,200 6.6816 2.558 2.558 2.577 2.519 2.577 327,456 2.5506 -1.47%
2000-07-17 0 6.800 6.800 6.850 6.750 6.850 174,000 1,182,350 6.7951 2.596 2.596 2.615 2.577 2.615 455,818 2.5939 0.00%
2000-07-14 0 6.800 6.750 6.850 6.700 7.000 347,100 2,379,710 6.8560 2.596 2.577 2.615 2.558 2.672 909,278 2.6171 0.74%
2000-07-13 0 6.750 6.750 6.800 6.750 7.000 690,000 4,745,500 6.8775 2.577 2.577 2.596 2.577 2.672 1,807,554 2.6254 0.00%
2000-07-12 0 6.750 6.750 6.900 6.750 7.050 1,165,000 8,094,400 6.9480 2.577 2.577 2.634 2.577 2.691 3,051,885 2.6523 -1.46%
2000-07-11 0 6.850 6.800 6.900 6.700 6.950 663,100 4,523,110 6.8212 2.615 2.596 2.634 2.558 2.653 1,737,086 2.6038 2.24%
2000-07-10 0 6.700 6.650 6.700 6.200 6.700 894,000 5,889,050 6.5873 2.558 2.539 2.558 2.367 2.558 2,341,962 2.5146 8.06%
2000-07-07 0 6.200 6.200 6.250 6.150 6.200 111,000 688,050 6.1986 2.367 2.367 2.386 2.348 2.367 290,780 2.3662 0.81%
2000-07-06 0 6.150 6.150 6.200 6.150 6.250 53,000 328,700 6.2019 2.348 2.348 2.367 2.348 2.386 138,841 2.3675 -0.81%
2000-07-05 0 6.200 6.200 6.250 6.150 6.250 113,600 705,400 6.2095 2.367 2.367 2.386 2.348 2.386 297,592 2.3704 0.81%
2000-07-04 0 6.150 6.150 6.250 6.100 6.300 81,000 503,100 6.2111 2.348 2.348 2.386 2.329 2.405 212,191 2.3710 0.82%
2000-07-03 0 6.100 6.100 6.200 6.100 6.200 42,000 257,600 6.1333 2.329 2.329 2.367 2.329 2.367 110,025 2.3413 1.67%
2000-06-30 0 6.000 6.000 6.150 5.950 6.050 127,000 765,750 6.0295 2.290 2.290 2.348 2.271 2.309 332,695 2.3017 0.84%
2000-06-29 0 5.950 5.900 5.950 5.900 6.050 433,000 2,583,050 5.9655 2.271 2.252 2.271 2.252 2.309 1,134,306 2.2772 -0.83%
2000-06-28 0 6.000 6.000 6.100 5.950 6.050 208,500 1,257,700 6.0321 2.290 2.290 2.329 2.271 2.309 546,196 2.3027 0.00%
2000-06-27 0 6.000 6.000 6.100 5.900 6.150 339,000 2,047,150 6.0388 2.290 2.290 2.329 2.252 2.348 888,059 2.3052 -2.44%
2000-06-26 0 6.150 6.100 6.250 6.000 6.150 21,672 131,032 6.0461 2.348 2.329 2.386 2.290 2.348 56,773 2.3080 1.65%
2000-06-23 0 6.050 6.050 6.250 6.050 6.250 25,000 155,250 6.2100 2.309 2.309 2.386 2.309 2.386 65,491 2.3706 -1.63%
2000-06-22 0 6.150 6.100 6.150 6.150 6.200 40,000 246,200 6.1550 2.348 2.329 2.348 2.348 2.367 104,786 2.3496 -0.81%
2000-06-21 0 6.200 6.200 6.250 6.050 6.250 49,000 304,350 6.2112 2.367 2.367 2.386 2.309 2.386 128,363 2.3710 -0.80%
2000-06-20 0 6.250 6.250 6.300 6.200 6.350 94,108 589,473 6.2638 2.386 2.386 2.405 2.367 2.424 246,529 2.3911 -0.79%
2000-06-19 0 6.300 6.300 6.400 6.250 6.300 368,000 2,313,020 6.2854 2.405 2.405 2.443 2.386 2.405 964,029 2.3993 1.61%
2000-06-16 0 6.200 6.200 6.250 6.100 6.250 480,000 2,974,600 6.1971 2.367 2.367 2.386 2.329 2.386 1,257,429 2.3656 1.64%
2000-06-15 0 6.100 6.100 6.200 6.100 6.300 336,500 2,091,200 6.2146 2.329 2.329 2.367 2.329 2.405 881,510 2.3723 0.00%
2000-06-14 0 6.100 6.050 6.100 5.950 6.300 1,570,000 9,611,550 6.1220 2.329 2.309 2.329 2.271 2.405 4,112,841 2.3370 -3.17%
2000-06-13 0 6.300 6.250 6.300 6.250 6.400 55,200 348,270 6.3092 2.405 2.386 2.405 2.386 2.443 144,604 2.4084 -1.56%
2000-06-12 0 6.400 6.400 6.500 6.350 6.400 54,000 345,400 6.3963 2.443 2.443 2.481 2.424 2.443 141,461 2.4417 -1.54%
2000-06-09 0 6.500 6.500 6.550 6.400 6.600 150,000 975,200 6.5013 2.481 2.481 2.500 2.443 2.519 392,947 2.4818 -1.52%
2000-06-08 0 6.600 6.600 6.650 6.500 6.600 492,000 3,222,800 6.5504 2.519 2.519 2.539 2.481 2.519 1,288,865 2.5005 3.12%
2000-06-07 0 6.400 6.350 6.400 6.200 6.400 125,000 788,400 6.3072 2.443 2.424 2.443 2.367 2.443 327,456 2.4077 4.07%
2000-06-05 0 6.150 6.150 6.200 6.100 6.200 85,000 519,650 6.1135 2.348 2.348 2.367 2.329 2.367 222,670 2.3337 4.24%
2000-06-02 0 5.900 5.750 5.900 5.750 6.000 95,000 554,600 5.8379 2.252 2.195 2.252 2.195 2.290 248,866 2.2285 2.61%
2000-06-01 0 5.750 5.750 5.800 5.650 5.900 42,000 242,200 5.7667 2.195 2.195 2.214 2.157 2.252 110,025 2.2013 0.00%
2000-05-31 0 5.750 5.750 5.800 5.750 5.800 57,100 330,150 5.7820 2.195 2.195 2.214 2.195 2.214 149,582 2.2072 0.00%
2000-05-30 0 5.750 5.750 5.800 5.700 5.850 58,000 334,544 5.7680 2.195 2.195 2.214 2.176 2.233 151,939 2.2018 0.00%
2000-05-29 0 5.750 5.750 5.800 5.700 5.750 14,000 80,400 5.7429 2.195 2.195 2.214 2.176 2.195 36,675 2.1922 0.00%
2000-05-26 0 5.750 5.700 5.800 5.650 5.900 88,000 508,600 5.7795 2.195 2.176 2.214 2.157 2.252 230,529 2.2062 -4.17%
2000-05-25 0 6.000 5.800 6.000 6.000 6.000 10,000 60,000 6.0000 2.290 2.214 2.290 2.290 2.290 26,196 2.2904 0.84%
2000-05-24 0 5.950 5.900 6.000 5.900 6.000 219,000 1,303,150 5.9505 2.271 2.252 2.290 2.252 2.290 573,702 2.2715 -0.83%
2000-05-23 0 6.000 6.000 6.100 6.000 6.100 34,000 205,750 6.0515 2.290 2.290 2.329 2.290 2.329 89,068 2.3100 -1.64%
2000-05-22 0 6.100 6.050 6.100 6.000 6.100 130,000 790,000 6.0769 2.329 2.309 2.329 2.290 2.329 340,554 2.3198 0.00%
2000-05-19 0 6.100 6.050 6.150 6.050 6.100 44,000 268,300 6.0977 2.329 2.309 2.348 2.309 2.329 115,264 2.3277 0.83%
2000-05-18 0 6.050 6.050 6.100 6.050 6.200 93,000 570,650 6.1360 2.309 2.309 2.329 2.309 2.367 243,627 2.3423 -2.42%
2000-05-17 0 6.200 6.100 6.200 6.200 6.300 27,000 168,000 6.2222 2.367 2.329 2.367 2.367 2.405 70,730 2.3752 0.00%
2000-05-16 0 6.200 6.150 6.200 6.100 6.200 181,000 1,117,380 6.1734 2.367 2.348 2.367 2.329 2.367 474,156 2.3566 0.00%
2000-05-15 0 6.200 6.200 6.300 6.200 6.200 48,000 297,600 6.2000 2.367 2.367 2.405 2.367 2.367 125,743 2.3667 0.00%
2000-05-12 0 6.200 6.150 6.300 6.000 6.200 118,200 725,790 6.1404 2.367 2.348 2.405 2.290 2.367 309,642 2.3440 2.48%
2000-05-10 0 6.050 6.050 6.100 6.050 6.250 72,000 442,100 6.1403 2.309 2.309 2.329 2.309 2.386 188,614 2.3439 -1.63%
2000-05-09 0 6.150 6.100 6.200 6.100 6.300 33,000 202,950 6.1500 2.348 2.329 2.367 2.329 2.405 86,448 2.3476 -0.81%
2000-05-08 0 6.200 6.150 6.200 6.200 6.400 81,000 503,150 6.2117 2.367 2.348 2.367 2.367 2.443 212,191 2.3712 -0.80%
2000-05-05 0 6.250 6.200 6.300 6.250 6.300 28,000 175,650 6.2732 2.386 2.367 2.405 2.386 2.405 73,350 2.3947 0.00%
2000-05-04 0 6.250 6.200 6.250 6.200 6.250 16,200 100,880 6.2272 2.386 2.367 2.386 2.367 2.386 42,438 2.3771 -0.79%
2000-05-03 0 6.300 6.300 6.450 6.200 6.300 86,400 537,410 6.2200 2.405 2.405 2.462 2.367 2.405 226,337 2.3744 -0.79%
2000-05-02 0 6.350 6.300 6.400 6.300 6.400 113,600 719,370 6.3325 2.424 2.405 2.443 2.405 2.443 297,592 2.4173 0.00%
2000-04-28 0 6.350 6.300 6.350 6.300 6.400 74,000 469,700 6.3473 2.424 2.405 2.424 2.405 2.443 193,854 2.4230 0.79%
2000-04-27 0 6.300 6.300 6.350 6.300 6.300 20,000 126,000 6.3000 2.405 2.405 2.424 2.405 2.405 52,393 2.4049 -1.56%
2000-04-26 0 6.400 6.300 6.400 6.250 6.400 21,000 133,250 6.3452 2.443 2.405 2.443 2.386 2.443 55,013 2.4222 3.23%
2000-04-25 0 6.200 6.200 6.600 6.200 6.300 7,000 43,500 6.2143 2.367 2.367 2.519 2.367 2.405 18,338 2.3722 -6.77%
2000-04-20 0 6.650 6.400 6.650 6.400 6.650 399,000 2,616,150 6.5568 2.539 2.443 2.539 2.443 2.539 1,045,238 2.5029 5.56%
2000-04-19 0 6.300 6.100 6.300 6.200 6.300 117,492 735,402 6.2592 2.405 2.329 2.405 2.367 2.405 307,787 2.3893 3.28%
2000-04-18 0 6.100 6.100 6.200 6.100 6.300 139,600 863,850 6.1880 2.329 2.329 2.367 2.329 2.405 365,702 2.3622 0.83%
2000-04-17 0 6.050 6.050 6.100 5.950 6.300 435,000 2,701,750 6.2109 2.309 2.309 2.329 2.271 2.405 1,139,545 2.3709 -5.47%
2000-04-14 0 6.400 6.400 6.450 6.300 6.500 68,000 437,300 6.4309 2.443 2.443 2.462 2.405 2.481 178,136 2.4549 -1.54%
2000-04-13 0 6.500 6.500 6.550 6.500 6.600 152,000 995,350 6.5484 2.481 2.481 2.500 2.481 2.519 398,186 2.4997 -0.46%
2000-04-12 0 6.800 6.700 6.850 6.700 6.800 377,000 2,526,300 6.7011 2.493 2.456 2.511 2.456 2.493 1,028,441 2.4564 3.03%
2000-04-11 0 6.600 6.600 6.700 6.550 6.650 305,880 2,018,100 6.5977 2.419 2.419 2.456 2.401 2.438 834,428 2.4185 0.76%
2000-04-10 0 6.550 6.550 6.650 6.550 6.700 277,260 1,832,338 6.6087 2.401 2.401 2.438 2.401 2.456 756,354 2.4226 -0.76%
2000-04-07 0 6.600 6.600 6.650 6.600 6.800 776,000 5,147,850 6.6338 2.419 2.419 2.438 2.419 2.493 2,116,897 2.4318 -2.22%
2000-04-06 0 6.750 6.750 6.850 6.650 6.800 119,000 799,300 6.7168 2.474 2.474 2.511 2.438 2.493 324,627 2.4622 1.50%
2000-04-05 0 6.650 6.650 6.700 6.500 6.700 170,000 1,123,500 6.6088 2.438 2.438 2.456 2.383 2.456 463,753 2.4226 0.00%
2000-04-03 0 6.650 6.650 6.700 6.600 6.700 78,000 521,900 6.6910 2.438 2.438 2.456 2.419 2.456 212,781 2.4528 -0.75%
2000-03-31 0 6.700 6.700 6.800 6.700 6.700 16,000 107,200 6.7000 2.456 2.456 2.493 2.456 2.456 43,647 2.4560 0.00%
2000-03-30 0 6.700 6.700 6.750 6.700 6.800 192,000 1,290,550 6.7216 2.456 2.456 2.474 2.456 2.493 523,768 2.4640 0.75%
2000-03-29 0 6.650 6.650 6.700 6.600 6.700 137,000 913,800 6.6701 2.438 2.438 2.456 2.419 2.456 373,731 2.4451 -0.75%
2000-03-28 0 6.700 6.650 6.700 6.700 6.800 116,000 782,150 6.7427 2.456 2.438 2.456 2.456 2.493 316,443 2.4717 -1.47%
2000-03-27 0 6.800 6.750 6.800 6.650 6.800 486,000 3,275,200 6.7391 2.493 2.474 2.493 2.438 2.493 1,325,789 2.4704 3.03%
2000-03-24 0 6.600 6.600 6.650 6.550 6.650 279,000 1,837,600 6.5864 2.419 2.419 2.438 2.401 2.438 761,101 2.4144 0.76%
2000-03-23 0 6.550 6.550 6.600 6.400 6.600 114,000 745,050 6.5355 2.401 2.401 2.419 2.346 2.419 310,987 2.3958 0.77%
2000-03-22 0 6.500 6.500 6.550 6.400 6.550 391,000 2,545,950 6.5114 2.383 2.383 2.401 2.346 2.401 1,066,632 2.3869 3.17%
2000-03-21 0 6.300 6.350 6.400 6.300 6.850 2,145,000 13,862,450 6.4627 2.309 2.328 2.346 2.309 2.511 5,851,474 2.3691 -7.35%
2000-03-20 0 6.800 6.800 6.900 6.800 6.850 206,000 1,404,650 6.8187 2.493 2.493 2.529 2.493 2.511 561,960 2.4996 -1.45%
2000-03-17 0 6.900 6.850 6.900 6.850 6.950 424,100 2,927,715 6.9034 2.529 2.511 2.529 2.511 2.548 1,156,928 2.5306 2.22%
2000-03-16 0 6.750 6.750 6.800 6.750 6.900 369,000 2,522,800 6.8369 2.474 2.474 2.493 2.474 2.529 1,006,617 2.5062 -1.46%
2000-03-15 0 6.850 6.850 7.000 6.800 7.000 167,000 1,156,750 6.9266 2.511 2.511 2.566 2.493 2.566 455,569 2.5391 -2.14%
2000-03-14 0 7.000 7.000 7.150 7.000 7.200 52,200 369,960 7.0874 2.566 2.566 2.621 2.566 2.639 142,400 2.5980 -2.78%
2000-03-13 0 7.200 7.100 7.250 6.950 7.250 98,883 707,493 7.1548 2.639 2.603 2.658 2.548 2.658 269,749 2.6228 3.60%
2000-03-10 0 6.950 6.950 7.100 6.950 7.200 326,000 2,302,900 7.0641 2.548 2.548 2.603 2.548 2.639 889,315 2.5895 -3.47%
2000-03-09 0 7.200 7.200 7.250 7.150 7.500 223,710 1,610,649 7.1997 2.639 2.639 2.658 2.621 2.749 610,272 2.6392 1.41%
2000-03-08 0 7.100 7.100 7.200 6.900 7.150 296,000 2,088,550 7.0559 2.603 2.603 2.639 2.529 2.621 807,476 2.5865 0.00%
2000-03-07 0 7.100 7.000 7.150 6.800 7.100 319,000 2,225,650 6.9770 2.603 2.566 2.621 2.493 2.603 870,219 2.5576 2.90%
2000-03-06 0 6.900 6.850 6.900 6.800 6.900 133,440 912,226 6.8362 2.529 2.511 2.529 2.493 2.529 364,019 2.5060 1.47%
2000-03-03 0 6.800 6.800 6.850 6.700 6.850 55,764 378,116 6.7806 2.493 2.493 2.511 2.456 2.511 152,122 2.4856 -1.45%
2000-03-02 0 6.900 6.850 6.900 6.850 6.900 69,429 477,553 6.8783 2.529 2.511 2.529 2.511 2.529 189,400 2.5214 0.00%
2000-03-01 0 6.900 6.900 7.000 6.900 7.000 110,100 761,580 6.9172 2.529 2.529 2.566 2.529 2.566 300,348 2.5357 -1.43%
2000-02-29 0 7.000 6.900 7.000 6.850 7.000 109,000 756,350 6.9390 2.566 2.529 2.566 2.511 2.566 297,348 2.5437 2.19%
2000-02-28 0 6.850 6.850 6.900 6.800 6.900 123,000 843,500 6.8577 2.511 2.511 2.529 2.493 2.529 335,539 2.5139 -0.72%
2000-02-25 0 6.900 6.900 7.200 6.900 6.950 191,000 1,321,900 6.9209 2.529 2.529 2.639 2.529 2.548 521,040 2.5370 -1.43%
2000-02-24 0 7.000 7.000 7.150 7.000 7.100 132,000 933,300 7.0705 2.566 2.566 2.621 2.566 2.603 360,091 2.5918 -1.41%
2000-02-23 0 7.100 7.000 7.200 7.100 7.200 101,000 723,000 7.1584 2.603 2.566 2.639 2.603 2.639 275,524 2.6241 -0.70%
2000-02-22 0 7.150 7.150 7.200 6.750 7.150 210,000 1,436,100 6.8386 2.621 2.621 2.639 2.474 2.621 572,872 2.5068 4.38%
2000-02-21 0 6.850 6.850 7.000 6.800 7.000 68,200 472,790 6.9324 2.511 2.511 2.566 2.493 2.566 186,047 2.5412 -2.84%
2000-02-18 0 7.050 7.050 7.200 7.000 7.300 205,000 1,470,600 7.1737 2.584 2.584 2.639 2.566 2.676 559,232 2.6297 -4.08%
2000-02-17 0 7.350 7.300 7.400 7.200 7.350 55,004 401,328 7.2963 2.694 2.676 2.713 2.639 2.694 150,049 2.6747 -0.68%
2000-02-16 0 7.400 7.300 7.400 7.200 7.400 234,460 1,698,920 7.2461 2.713 2.676 2.713 2.639 2.713 639,598 2.6562 2.78%
2000-02-15 0 7.200 7.000 7.200 6.800 7.200 215,000 1,502,150 6.9867 2.639 2.566 2.639 2.493 2.639 586,511 2.5612 7.46%
2000-02-14 0 6.700 6.700 6.850 6.700 6.850 237,000 1,604,750 6.7711 2.456 2.456 2.511 2.456 2.511 646,527 2.4821 -3.60%
2000-02-11 0 6.950 6.900 6.950 6.800 6.950 258,000 1,774,800 6.8791 2.548 2.529 2.548 2.493 2.548 703,814 2.5217 0.00%
2000-02-10 0 6.950 6.900 7.000 6.950 7.300 153,000 1,077,700 7.0438 2.548 2.529 2.566 2.548 2.676 417,378 2.5821 -0.71%
2000-02-09 0 7.000 6.950 7.000 6.900 7.100 231,600 1,629,980 7.0379 2.566 2.548 2.566 2.529 2.603 631,796 2.5799 -1.41%
2000-02-08 0 7.100 7.100 7.250 7.000 7.250 105,000 751,500 7.1571 2.603 2.603 2.658 2.566 2.658 286,436 2.6236 -2.74%
2000-02-03 0 7.300 7.300 7.400 7.300 7.400 179,000 1,311,900 7.3291 2.676 2.676 2.713 2.676 2.713 488,305 2.6866 -1.35%
2000-02-02 0 7.400 7.300 7.400 7.250 7.400 279,000 2,033,300 7.2878 2.713 2.676 2.713 2.658 2.713 761,101 2.6715 2.07%
2000-02-01 0 7.250 7.250 7.300 7.200 7.350 156,000 1,133,150 7.2638 2.658 2.658 2.676 2.639 2.694 425,562 2.6627 1.40%
2000-01-31 0 7.150 7.100 7.200 7.100 7.300 226,200 1,623,200 7.1760 2.621 2.603 2.639 2.603 2.676 617,065 2.6305 -3.38%
2000-01-28 0 7.400 7.350 7.400 7.250 7.450 16,100 119,250 7.4068 2.713 2.694 2.713 2.658 2.731 43,920 2.7152 0.00%
2000-01-27 0 7.400 7.350 7.400 7.250 7.400 94,400 696,930 7.3827 2.713 2.694 2.713 2.658 2.713 257,519 2.7063 3.50%
2000-01-26 0 7.150 7.150 7.350 7.150 7.400 188,183 1,359,740 7.2256 2.621 2.621 2.694 2.621 2.713 513,356 2.6487 0.00%
2000-01-25 0 7.150 7.150 7.250 7.150 7.300 169,000 1,221,750 7.2293 2.621 2.621 2.658 2.621 2.676 461,025 2.6501 -3.38%
2000-01-24 0 7.400 7.300 7.400 7.350 7.450 141,000 1,040,600 7.3801 2.713 2.676 2.713 2.694 2.731 384,642 2.7054 0.00%
2000-01-21 0 7.400 7.300 7.450 7.200 7.400 205,100 1,482,750 7.2294 2.713 2.676 2.731 2.639 2.713 559,505 2.6501 0.68%
2000-01-20 0 7.350 7.350 7.400 7.350 7.500 120,000 890,900 7.4242 2.694 2.694 2.713 2.694 2.749 327,355 2.7215 -0.68%
2000-01-19 0 7.400 7.400 7.500 7.400 7.500 91,000 677,650 7.4467 2.713 2.713 2.749 2.713 2.749 248,244 2.7298 -1.99%
2000-01-18 0 7.550 7.500 7.550 7.500 7.600 115,000 866,600 7.5357 2.768 2.749 2.768 2.749 2.786 313,715 2.7624 0.67%
2000-01-17 0 7.500 7.500 7.600 7.500 7.550 43,900 329,555 7.5069 2.749 2.749 2.786 2.749 2.768 119,757 2.7519 -0.66%
2000-01-14 0 7.550 7.550 7.700 7.500 7.600 132,100 999,135 7.5635 2.768 2.768 2.823 2.749 2.786 360,364 2.7726 0.67%
2000-01-13 0 7.500 7.500 7.600 7.500 7.800 458,200 3,476,290 7.5868 2.749 2.749 2.786 2.749 2.859 1,249,951 2.7811 -2.60%
2000-01-12 0 7.700 7.700 7.800 7.600 7.800 151,200 1,160,980 7.6784 2.823 2.823 2.859 2.786 2.859 412,468 2.8147 0.00%
2000-01-11 0 7.700 7.700 7.750 7.650 7.900 207,000 1,603,550 7.7466 2.823 2.823 2.841 2.804 2.896 564,688 2.8397 -1.28%
2000-01-10 0 7.800 7.800 7.850 7.800 7.900 261,200 2,052,140 7.8566 2.859 2.859 2.878 2.859 2.896 712,543 2.8800 1.30%
2000-01-07 0 7.700 7.700 7.800 7.450 7.800 266,000 2,040,000 7.6692 2.823 2.823 2.859 2.731 2.859 725,637 2.8113 3.36%
2000-01-06 0 7.450 7.400 7.550 7.400 7.800 534,000 4,048,350 7.5812 2.731 2.713 2.768 2.713 2.859 1,456,731 2.7791 -2.61%
2000-01-05 0 7.650 7.650 7.700 7.600 7.800 653,000 4,991,800 7.6444 2.804 2.804 2.823 2.786 2.859 1,781,358 2.8022 -3.77%
2000-01-04 0 7.950 7.900 8.000 7.900 8.200 575,000 4,600,350 8.0006 2.914 2.896 2.933 2.896 3.006 1,568,577 2.9328 -1.85%
2000-01-03 0 8.100 8.100 8.300 8.100 8.300 438,400 3,604,050 8.2209 2.969 2.969 3.043 2.969 3.043 1,195,938 3.0136 -0.61%
1999-12-30 0 8.150 8.150 8.200 8.050 8.250 198,000 1,602,550 8.0937 2.988 2.988 3.006 2.951 3.024 540,136 2.9669 1.24%
1999-12-29 0 8.050 8.050 8.200 8.050 8.200 42,000 340,300 8.1024 2.951 2.951 3.006 2.951 3.006 114,574 2.9701 -1.83%
1999-12-28 0 8.200 8.100 8.200 8.000 8.250 344,000 2,802,450 8.1467 3.006 2.969 3.006 2.933 3.024 938,418 2.9864 0.61%
1999-12-24 0 8.150 8.100 8.200 8.050 8.150 106,600 861,840 8.0848 2.988 2.969 3.006 2.951 2.988 290,801 2.9637 1.24%
1999-12-23 0 8.050 8.050 8.150 7.950 8.050 206,000 1,650,400 8.0117 2.951 2.951 2.988 2.914 2.951 561,960 2.9369 0.00%
1999-12-22 0 8.050 8.050 8.100 8.000 8.300 300,500 2,431,000 8.0899 2.951 2.951 2.969 2.933 3.043 819,752 2.9655 -1.83%
1999-12-21 0 8.200 8.150 8.200 8.200 8.250 145,000 1,190,350 8.2093 3.006 2.988 3.006 3.006 3.024 395,554 3.0093 -0.61%
1999-12-20 0 8.250 8.250 8.300 8.200 8.350 54,600 451,050 8.2610 3.024 3.024 3.043 3.006 3.061 148,947 3.0283 -0.60%
1999-12-17 0 8.300 8.250 8.300 8.150 8.300 127,000 1,045,200 8.2299 3.043 3.024 3.043 2.988 3.043 346,451 3.0169 1.22%
1999-12-16 0 8.200 8.200 8.250 8.050 8.200 214,000 1,749,350 8.1745 3.006 3.006 3.024 2.951 3.006 583,783 2.9966 0.61%
1999-12-15 0 8.150 8.150 8.200 8.100 8.300 267,492 2,185,602 8.1707 2.988 2.988 3.006 2.969 3.043 729,708 2.9952 -1.81%
1999-12-14 0 8.300 8.250 8.300 8.300 8.600 553,000 4,669,100 8.4432 3.043 3.024 3.043 3.043 3.153 1,508,562 3.0951 -3.49%
1999-12-13 0 8.600 8.600 8.700 8.550 8.900 322,100 2,827,650 8.7788 3.153 3.153 3.189 3.134 3.263 878,676 3.2181 -1.71%
1999-12-10 0 8.750 8.700 8.750 8.700 9.000 773,000 6,811,050 8.8112 3.208 3.189 3.208 3.189 3.299 2,108,713 3.2300 2.34%
1999-12-09 0 8.550 8.550 8.600 8.200 8.650 744,300 6,317,700 8.4881 3.134 3.134 3.153 3.006 3.171 2,030,421 3.1115 3.01%
1999-12-08 0 8.300 8.300 8.350 8.100 8.350 128,000 1,062,050 8.2973 3.043 3.043 3.061 2.969 3.061 349,179 3.0416 0.00%
1999-12-07 0 8.300 8.300 8.350 8.200 8.500 225,200 1,865,540 8.2839 3.043 3.043 3.061 3.006 3.116 614,337 3.0367 2.47%
1999-12-06 0 8.100 8.100 8.400 8.000 8.550 1,152,200 9,483,800 8.2310 2.969 2.969 3.079 2.933 3.134 3,143,156 3.0173 1.25%
1999-12-03 0 8.000 7.950 8.000 7.950 8.000 535,600 4,269,170 7.9708 2.933 2.914 2.933 2.914 2.933 1,461,095 2.9219 1.27%
1999-12-02 0 7.900 7.850 7.900 7.900 8.000 825,000 6,565,050 7.9576 2.896 2.878 2.896 2.896 2.933 2,250,567 2.9171 -1.25%
1999-12-01 0 8.000 7.950 8.000 7.950 8.000 163,000 1,303,300 7.9957 2.933 2.914 2.933 2.914 2.933 444,657 2.9310 0.63%
1999-11-30 0 7.950 7.950 8.000 7.950 8.000 169,000 1,350,800 7.9929 2.914 2.914 2.933 2.914 2.933 461,025 2.9300 -0.63%
1999-11-29 0 8.000 7.950 8.000 7.950 8.000 262,000 2,091,550 7.9830 2.933 2.914 2.933 2.914 2.933 714,726 2.9264 1.27%
1999-11-26 0 7.900 7.900 7.950 7.900 8.000 273,000 2,168,750 7.9441 2.896 2.896 2.914 2.896 2.933 744,733 2.9121 -0.63%
1999-11-25 0 7.950 7.950 8.050 7.950 8.100 273,800 2,195,740 8.0195 2.914 2.914 2.951 2.914 2.969 746,915 2.9397 -1.24%
1999-11-24 0 8.050 8.050 8.200 8.000 8.200 351,000 2,843,100 8.1000 2.951 2.951 3.006 2.933 3.006 957,514 2.9693 -1.23%
1999-11-23 0 8.150 8.100 8.200 8.100 8.200 219,000 1,783,977 8.1460 2.988 2.969 3.006 2.969 3.006 597,423 2.9861 -0.61%
1999-11-22 0 8.200 8.150 8.200 8.100 8.250 233,400 1,910,100 8.1838 3.006 2.988 3.006 2.969 3.024 636,706 3.0000 -0.61%
1999-11-19 0 8.250 8.200 8.250 8.200 8.300 115,264 951,062 8.2512 3.024 3.006 3.024 3.006 3.043 314,436 3.0247 0.61%
1999-11-18 0 8.200 8.200 8.300 8.100 8.300 394,500 3,238,425 8.2089 3.006 3.006 3.043 2.969 3.043 1,076,180 3.0092 2.50%
1999-11-17 0 8.000 8.000 8.100 8.000 8.250 609,900 4,933,470 8.0890 2.933 2.933 2.969 2.933 3.024 1,663,783 2.9652 1.27%
1999-11-16 0 7.900 7.900 8.100 7.900 8.200 937,000 7,588,950 8.0992 2.896 2.896 2.969 2.896 3.006 2,556,099 2.9690 -3.07%
1999-11-15 0 8.150 8.100 8.150 7.950 8.150 156,875 1,272,775 8.1133 2.988 2.969 2.988 2.914 2.988 427,949 2.9741 1.24%
1999-11-12 0 8.050 8.050 8.150 8.000 8.150 396,396 3,217,365 8.1165 2.951 2.951 2.988 2.933 2.988 1,081,352 2.9753 -0.62%
1999-11-11 0 8.100 8.000 8.100 8.050 8.250 315,924 2,574,042 8.1477 2.969 2.933 2.969 2.951 3.024 861,828 2.9867 -1.82%
1999-11-10 0 8.250 8.200 8.250 8.250 8.300 169,000 1,397,500 8.2692 3.024 3.006 3.024 3.024 3.043 461,025 3.0313 1.23%
1999-11-09 0 8.150 8.150 8.300 8.100 8.300 399,000 3,276,550 8.2119 2.988 2.988 3.043 2.969 3.043 1,088,456 3.0103 -1.21%
1999-11-08 0 8.250 8.250 8.300 8.200 8.350 93,000 767,700 8.2548 3.024 3.024 3.043 3.006 3.061 253,700 3.0260 1.23%
1999-11-05 0 8.150 8.150 8.300 8.100 8.200 202,000 1,646,200 8.1495 2.988 2.988 3.043 2.969 3.006 551,048 2.9874 -2.40%
1999-11-04 0 8.350 8.200 8.400 8.100 8.450 72,200 604,790 8.3766 3.061 3.006 3.079 2.969 3.098 196,959 3.0706 0.60%
1999-11-03 0 8.300 8.300 8.350 8.250 8.350 115,000 954,050 8.2961 3.043 3.043 3.061 3.024 3.061 313,715 3.0411 -0.60%
1999-11-02 0 8.350 8.250 8.400 8.150 8.400 306,000 2,534,000 8.2810 3.061 3.024 3.079 2.988 3.079 834,756 3.0356 3.09%
1999-11-01 0 8.100 8.100 8.200 8.100 8.150 76,200 618,760 8.1202 2.969 2.969 3.006 2.969 2.988 207,871 2.9767 0.62%
1999-10-29 0 8.050 8.000 8.100 8.050 8.100 178,000 1,433,500 8.0534 2.951 2.933 2.969 2.951 2.969 485,577 2.9522 1.26%
1999-10-28 0 7.950 7.950 8.050 7.950 8.050 108,000 863,100 7.9917 2.914 2.914 2.951 2.914 2.951 294,620 2.9295 -0.63%
1999-10-27 0 8.000 8.000 8.050 8.000 8.000 11,000 88,000 8.0000 2.933 2.933 2.951 2.933 2.933 30,008 2.9326 0.63%
1999-10-26 0 7.950 7.950 8.000 7.950 8.050 45,000 358,600 7.9689 2.914 2.914 2.933 2.914 2.951 122,758 2.9212 -1.85%
1999-10-25 0 8.100 8.100 8.200 8.000 8.200 109,000 882,100 8.0927 2.969 2.969 3.006 2.933 3.006 297,348 2.9666 1.89%
1999-10-22 0 7.950 7.850 8.000 7.900 8.000 247,000 1,964,400 7.9530 2.914 2.878 2.933 2.896 2.933 673,806 2.9154 1.92%
1999-10-21 0 7.800 7.800 7.950 7.750 8.000 165,000 1,301,600 7.8885 2.859 2.859 2.914 2.841 2.933 450,113 2.8917 1.30%
1999-10-20 0 7.700 7.600 7.700 7.550 7.750 34,000 262,250 7.7132 2.823 2.786 2.823 2.768 2.841 92,751 2.8275 4.76%
1999-10-19 0 7.350 7.350 7.400 7.300 7.500 246,200 1,806,040 7.3357 2.694 2.694 2.713 2.676 2.749 671,624 2.6891 -2.65%
1999-10-15 0 7.550 7.550 7.700 7.550 7.900 133,000 1,025,250 7.7086 2.768 2.768 2.823 2.768 2.896 362,819 2.8258 -1.31%
1999-10-14 0 7.650 7.600 7.700 7.500 7.700 296,000 2,263,150 7.6458 2.804 2.786 2.823 2.749 2.823 807,476 2.8027 0.66%
1999-10-13 0 7.600 7.550 7.600 7.600 7.800 447,000 3,414,400 7.6385 2.786 2.768 2.786 2.786 2.859 1,219,398 2.8001 -4.40%
1999-10-12 0 7.950 7.900 8.000 7.900 8.100 233,000 1,852,300 7.9498 2.914 2.896 2.933 2.896 2.969 635,615 2.9142 -0.63%
1999-10-11 0 8.000 8.000 8.150 8.000 8.150 157,000 1,272,600 8.1057 2.933 2.933 2.988 2.933 2.988 428,290 2.9714 -1.84%
1999-10-08 0 8.150 8.100 8.150 8.150 8.150 112,000 912,800 8.1500 2.988 2.969 2.988 2.988 2.988 305,532 2.9876 0.00%
1999-10-07 0 8.150 8.100 8.200 8.100 8.350 300,000 2,452,450 8.1748 2.988 2.969 3.006 2.969 3.061 818,388 2.9967 -0.61%
1999-10-06 0 8.200 8.200 8.250 8.100 8.400 467,000 3,842,200 8.2274 3.006 3.006 3.024 2.969 3.079 1,273,957 3.0160 -2.38%
1999-10-05 0 8.400 - 8.400 8.350 8.450 124,000 1,041,150 8.3964 3.079 - 3.079 3.061 3.098 338,267 3.0779 0.00%
1999-10-04 0 8.400 8.400 8.500 8.300 8.550 170,000 1,432,050 8.4238 3.079 3.079 3.116 3.043 3.134 463,753 3.0880 -0.59%
1999-09-30 0 8.450 8.300 8.450 8.350 8.450 283,000 2,370,000 8.3746 3.098 3.043 3.098 3.061 3.098 772,013 3.0699 1.20%
1999-09-29 0 8.350 8.350 8.400 8.300 8.400 215,000 1,794,750 8.3477 3.061 3.061 3.079 3.043 3.079 586,511 3.0600 -0.60%
1999-09-28 0 8.400 8.400 8.450 8.400 8.450 82,132 690,376 8.4057 3.079 3.079 3.098 3.079 3.098 224,053 3.0813 0.60%
1999-09-27 0 8.350 8.350 8.400 8.300 8.450 60,000 502,400 8.3733 3.061 3.061 3.079 3.043 3.098 163,678 3.0694 -1.76%
1999-09-24 0 8.500 8.500 8.550 8.400 8.500 503,640 4,274,519 8.4873 3.116 3.116 3.134 3.079 3.116 1,373,910 3.1112 -0.58%
1999-09-23 0 8.550 8.550 8.650 8.500 8.650 200,000 1,716,550 8.5828 3.134 3.134 3.171 3.116 3.171 545,592 3.1462 0.00%
1999-09-22 0 8.550 8.550 8.600 8.450 8.550 154,000 1,314,750 8.5373 3.134 3.134 3.153 3.098 3.134 420,106 3.1296 -1.16%
1999-09-21 0 8.650 8.600 8.700 8.550 8.650 155,200 1,339,140 8.6285 3.171 3.153 3.189 3.134 3.171 423,379 3.1630 1.76%
1999-09-20 0 8.500 8.500 8.550 8.450 8.550 193,000 1,641,400 8.5047 3.116 3.116 3.134 3.098 3.134 526,496 3.1176 -0.58%
1999-09-17 0 8.550 8.550 8.600 8.550 8.600 260,000 2,234,800 8.5954 3.134 3.134 3.153 3.134 3.153 709,270 3.1508 -2.84%
1999-09-15 0 8.800 8.700 8.800 8.500 8.900 36,000 312,750 8.6875 3.226 3.189 3.226 3.116 3.263 98,207 3.1846 0.57%
1999-09-14 0 8.750 8.750 8.800 8.700 8.950 114,400 1,006,490 8.7980 3.208 3.208 3.226 3.189 3.281 312,079 3.2251 -1.69%
1999-09-13 0 8.900 8.850 8.950 8.750 8.900 304,000 2,690,200 8.8493 3.263 3.244 3.281 3.208 3.263 829,300 3.2439 1.71%
1999-09-10 0 8.750 8.700 8.750 8.600 8.750 218,300 1,894,970 8.6806 3.208 3.189 3.208 3.153 3.208 595,514 3.1821 0.57%
1999-09-09 0 8.700 8.600 8.700 8.550 8.700 140,000 1,208,100 8.6293 3.189 3.153 3.189 3.134 3.189 381,914 3.1633 2.35%
1999-09-08 0 8.500 8.500 8.600 8.500 8.500 52,200 443,630 8.4987 3.116 3.116 3.153 3.116 3.116 142,400 3.1154 -1.16%
1999-09-07 0 8.600 8.550 8.600 8.350 8.600 113,000 960,850 8.5031 3.153 3.134 3.153 3.061 3.153 308,259 3.1170 2.99%
1999-09-06 0 8.350 8.350 8.650 8.350 8.700 444,000 3,800,700 8.5601 3.061 3.061 3.171 3.061 3.189 1,211,214 3.1379 -1.18%
1999-09-03 0 8.450 8.400 8.450 8.350 8.500 265,400 2,246,480 8.4645 3.098 3.079 3.098 3.061 3.116 724,001 3.1029 -1.17%
1999-09-02 0 8.550 8.500 8.800 8.400 8.750 1,025,800 8,763,870 8.5434 3.134 3.116 3.226 3.079 3.208 2,798,341 3.1318 -2.29%
1999-09-01 0 8.900 8.900 9.000 8.850 8.950 285,000 2,538,150 8.9058 3.208 3.208 3.244 3.190 3.226 790,797 3.2096 0.56%
1999-08-31 0 8.850 8.850 8.950 8.850 8.950 227,000 2,021,650 8.9059 3.190 3.190 3.226 3.190 3.226 629,863 3.2097 -1.67%
1999-08-30 0 9.000 8.950 9.000 8.900 9.100 268,000 2,417,200 9.0194 3.244 3.226 3.244 3.208 3.280 743,626 3.2506 1.12%
1999-08-27 0 8.900 8.850 8.950 8.900 8.950 132,000 1,175,100 8.9023 3.208 3.190 3.226 3.208 3.226 366,264 3.2083 -0.56%
1999-08-26 0 8.950 8.900 8.950 8.950 9.000 193,000 1,728,900 8.9580 3.226 3.208 3.226 3.226 3.244 535,522 3.2284 -0.56%
1999-08-25 0 9.000 8.950 9.000 8.900 9.000 110,300 988,910 8.9656 3.244 3.226 3.244 3.208 3.244 306,052 3.2312 0.56%
1999-08-24 0 8.950 8.950 9.000 8.950 9.000 172,000 1,543,950 8.9765 3.226 3.226 3.244 3.226 3.244 477,253 3.2351 -0.56%
1999-08-23 0 9.000 8.950 9.000 9.000 9.050 95,660 862,542 9.0167 3.244 3.226 3.244 3.244 3.262 265,430 3.2496 -0.55%
1999-08-20 0 9.050 9.050 9.100 9.000 9.200 431,000 3,919,000 9.0928 3.262 3.262 3.280 3.244 3.316 1,195,907 3.2770 0.00%
1999-08-19 0 9.050 9.050 9.100 8.850 9.050 663,000 5,959,050 8.9880 3.262 3.262 3.280 3.190 3.262 1,839,643 3.2392 1.69%
1999-08-18 0 8.900 8.850 8.900 8.900 9.050 332,500 2,969,940 8.9322 3.208 3.190 3.208 3.208 3.262 922,596 3.2191 0.00%
1999-08-17 0 8.900 8.850 8.950 8.850 9.000 173,000 1,549,680 8.9577 3.208 3.190 3.226 3.190 3.244 480,027 3.2283 -1.11%
1999-08-16 0 9.000 8.950 9.050 8.900 9.100 486,438 4,382,511 9.0094 3.244 3.226 3.262 3.208 3.280 1,349,732 3.2469 1.69%
1999-08-13 0 8.850 8.850 8.900 8.850 9.050 265,000 2,361,700 8.9121 3.190 3.190 3.208 3.190 3.262 735,302 3.2119 -2.21%
1999-08-12 0 9.050 9.050 9.200 9.000 9.250 388,000 3,544,500 9.1353 3.262 3.262 3.316 3.244 3.334 1,076,593 3.2923 2.26%
1999-08-11 0 8.850 8.800 8.850 8.750 8.950 335,000 2,970,650 8.8676 3.190 3.171 3.190 3.153 3.226 929,533 3.1959 -1.12%
1999-08-10 0 8.950 8.900 9.100 8.950 9.350 260,000 2,369,050 9.1117 3.226 3.208 3.280 3.226 3.370 721,429 3.2838 -3.76%
1999-08-09 0 9.300 9.300 9.400 9.300 9.400 110,000 1,028,650 9.3514 3.352 3.352 3.388 3.352 3.388 305,220 3.3702 -1.59%
1999-08-06 0 9.450 9.400 9.450 9.350 9.600 341,000 3,228,450 9.4676 3.406 3.388 3.406 3.370 3.460 946,181 3.4121 -1.56%
1999-08-05 0 9.600 9.600 9.700 9.600 9.950 434,200 4,251,324 9.7912 3.460 3.460 3.496 3.460 3.586 1,204,786 3.5287 -4.48%
1999-08-04 0 10.05 10.05 10.10 10.00 10.20 723,300 7,289,890 10.079 3.622 3.622 3.640 3.604 3.676 2,006,959 3.6323 1.01%
1999-08-03 0 9.950 9.900 9.950 9.700 10.00 468,000 4,632,000 9.8974 3.586 3.568 3.586 3.496 3.604 1,298,571 3.5670 2.05%
1999-08-02 0 9.750 9.600 9.750 9.600 9.800 506,000 4,924,750 9.7327 3.514 3.460 3.514 3.460 3.532 1,404,011 3.5076 0.52%
1999-07-30 0 9.700 9.650 9.750 9.400 9.700 142,000 1,364,450 9.6088 3.496 3.478 3.514 3.388 3.496 394,011 3.4630 0.00%
1999-07-29 0 9.700 9.650 9.800 9.600 9.850 483,000 4,703,800 9.7387 3.496 3.478 3.532 3.460 3.550 1,340,192 3.5098 0.52%
1999-07-28 0 9.650 9.650 9.700 9.400 9.650 286,000 2,746,250 9.6023 3.478 3.478 3.496 3.388 3.478 793,571 3.4606 3.21%
1999-07-27 0 9.350 9.350 9.400 9.150 9.350 132,000 1,225,950 9.2875 3.370 3.370 3.388 3.298 3.370 366,264 3.3472 1.63%
1999-07-26 0 9.200 9.200 9.250 9.200 9.250 237,700 2,190,750 9.2164 3.316 3.316 3.334 3.316 3.334 659,552 3.3216 -1.60%
1999-07-23 0 9.350 9.350 9.400 9.300 9.450 163,000 1,526,900 9.3675 3.370 3.370 3.388 3.352 3.406 452,280 3.3760 -1.58%
1999-07-22 0 9.500 9.500 9.550 9.500 9.700 269,740 2,590,656 9.6043 3.424 3.424 3.442 3.424 3.496 748,454 3.4613 0.00%
1999-07-21 0 9.500 9.500 9.600 9.350 9.500 123,000 1,162,250 9.4492 3.424 3.424 3.460 3.370 3.424 341,291 3.4054 0.00%
1999-07-20 0 9.500 9.500 9.550 9.500 9.650 304,000 2,896,900 9.5293 3.424 3.424 3.442 3.424 3.478 843,516 3.4343 0.53%
1999-07-19 0 9.450 9.450 9.550 9.400 9.550 357,000 3,389,650 9.4948 3.406 3.406 3.442 3.388 3.442 990,577 3.4219 -2.07%
1999-07-16 0 9.650 9.550 9.700 9.400 9.650 849,000 8,066,750 9.5015 3.478 3.442 3.496 3.388 3.478 2,355,742 3.4243 1.05%
1999-07-15 0 9.550 9.550 9.600 9.200 9.600 487,000 4,581,850 9.4083 3.442 3.442 3.460 3.316 3.460 1,351,291 3.3907 3.24%
1999-07-14 0 9.250 9.250 9.300 9.200 9.400 744,000 6,890,600 9.2616 3.334 3.334 3.352 3.316 3.388 2,064,396 3.3378 -3.14%
1999-07-13 0 9.550 9.450 9.500 9.350 9.800 948,000 9,086,400 9.5848 3.442 3.406 3.424 3.370 3.532 2,630,439 3.4543 -3.05%
1999-07-12 0 9.850 9.850 9.900 9.800 10.20 656,100 6,588,200 10.041 3.550 3.550 3.568 3.532 3.676 1,820,497 3.6189 -0.51%
1999-07-09 0 9.900 9.850 10.00 9.850 10.05 973,300 9,663,995 9.9291 3.568 3.550 3.604 3.550 3.622 2,700,640 3.5784 -1.98%
1999-07-08 0 10.10 10.00 10.15 9.800 10.30 1,260,200 12,632,630 10.024 3.640 3.604 3.658 3.532 3.712 3,496,709 3.6127 -0.49%
1999-07-07 0 10.15 10.10 10.20 10.00 10.40 1,324,000 13,418,800 10.135 3.658 3.640 3.676 3.604 3.748 3,673,736 3.6526 -1.46%
1999-07-06 0 10.30 10.30 10.35 9.900 10.50 2,837,400 29,079,360 10.249 3.712 3.712 3.730 3.568 3.784 7,873,005 3.6936 0.98%
1999-07-05 0 10.20 10.30 10.35 9.450 10.30 3,021,200 29,763,685 9.8516 3.676 3.712 3.730 3.406 3.712 8,383,000 3.5505 9.09%
1999-07-02 0 9.350 9.350 9.400 9.250 9.400 954,100 8,908,100 9.3367 3.370 3.370 3.388 3.334 3.388 2,647,365 3.3649 1.08%
1999-06-30 0 9.250 9.200 9.250 9.200 9.450 788,200 7,307,600 9.2713 3.334 3.316 3.334 3.316 3.406 2,187,038 3.3413 0.00%
1999-06-29 0 9.250 9.200 9.250 9.100 9.250 980,000 9,018,900 9.2030 3.334 3.316 3.334 3.280 3.334 2,719,231 3.3167 1.09%
1999-06-28 0 9.150 9.100 9.200 8.900 9.150 362,000 3,302,950 9.1242 3.298 3.280 3.316 3.208 3.298 1,004,451 3.2883 2.23%
1999-06-25 0 8.950 8.950 9.000 8.950 9.100 849,000 7,666,300 9.0298 3.226 3.226 3.244 3.226 3.280 2,355,742 3.2543 -1.65%
1999-06-24 0 9.100 9.100 9.150 9.100 9.350 559,000 5,129,500 9.1762 3.280 3.280 3.298 3.280 3.370 1,551,071 3.3071 -1.62%
1999-06-23 0 9.250 9.250 9.300 8.900 9.500 2,411,100 22,344,770 9.2675 3.334 3.334 3.352 3.208 3.424 6,690,140 3.3400 0.00%
1999-06-22 0 9.250 9.250 9.300 8.650 9.300 4,181,360 37,286,646 8.9173 3.334 3.334 3.352 3.117 3.352 11,602,125 3.2138 5.71%
1999-06-21 0 8.750 8.750 8.800 8.550 8.900 1,243,000 10,802,200 8.6904 3.153 3.153 3.171 3.081 3.208 3,448,983 3.1320 2.34%
1999-06-17 0 8.550 8.500 8.550 8.550 8.700 394,320 3,404,138 8.6329 3.081 3.063 3.081 3.081 3.135 1,094,130 3.1113 0.00%
1999-06-16 0 8.550 8.550 8.600 8.550 8.650 126,300 1,086,570 8.6031 3.081 3.081 3.099 3.081 3.117 350,448 3.1005 0.00%
1999-06-15 0 8.550 8.450 8.600 8.500 8.700 162,000 1,392,450 8.5954 3.081 3.045 3.099 3.063 3.135 449,505 3.0977 0.00%
1999-06-14 0 8.550 8.550 8.600 8.500 8.700 572,000 4,907,450 8.5795 3.081 3.081 3.099 3.063 3.135 1,587,143 3.0920 -1.72%
1999-06-11 0 8.700 8.700 8.750 8.700 8.750 276,000 2,411,200 8.7362 3.135 3.135 3.153 3.135 3.153 765,824 3.1485 -0.57%
1999-06-10 0 8.750 8.700 8.750 8.700 8.800 401,000 3,503,350 8.7365 3.153 3.135 3.153 3.135 3.171 1,112,665 3.1486 0.57%
1999-06-09 0 8.700 8.700 8.750 8.700 8.750 240,000 2,090,050 8.7085 3.135 3.135 3.153 3.135 3.153 665,934 3.1385 0.00%
1999-06-08 0 8.700 8.700 8.750 8.650 8.800 544,100 4,725,320 8.6847 3.135 3.135 3.153 3.117 3.171 1,509,728 3.1299 1.16%
1999-06-07 0 8.600 8.600 8.650 8.550 8.750 106,000 916,400 8.6453 3.099 3.099 3.117 3.081 3.153 294,121 3.1157 1.78%
1999-06-04 0 8.450 8.400 8.500 8.350 8.450 192,000 1,613,000 8.4010 3.045 3.027 3.063 3.009 3.045 532,747 3.0277 0.60%
1999-06-03 0 8.400 8.350 8.450 8.400 8.500 185,000 1,557,800 8.4205 3.027 3.009 3.045 3.027 3.063 513,324 3.0347 -2.33%
1999-06-02 0 8.600 8.550 8.600 8.400 8.700 240,000 2,066,700 8.6113 3.099 3.081 3.099 3.027 3.135 665,934 3.1035 1.18%
1999-06-01 0 8.500 8.450 8.500 8.400 8.500 139,000 1,172,950 8.4385 3.063 3.045 3.063 3.027 3.063 385,687 3.0412 2.41%
1999-05-31 0 8.300 8.300 8.350 8.300 8.500 535,000 4,454,550 8.3263 2.991 2.991 3.009 2.991 3.063 1,484,478 3.0008 -2.35%
1999-05-28 0 8.500 8.450 8.500 8.350 8.500 201,000 1,700,750 8.4614 3.063 3.045 3.063 3.009 3.063 557,720 3.0495 -0.58%
1999-05-27 0 8.550 8.550 8.650 8.550 8.650 259,000 2,228,150 8.6029 3.081 3.081 3.117 3.081 3.117 718,654 3.1004 -0.58%
1999-05-26 0 8.600 8.550 8.600 8.500 8.650 356,000 3,063,500 8.6053 3.099 3.081 3.099 3.063 3.117 987,802 3.1013 -0.58%
1999-05-25 0 8.650 8.650 8.700 8.650 8.800 306,000 2,665,700 8.7114 3.117 3.117 3.135 3.117 3.171 849,066 3.1396 -1.70%
1999-05-24 0 8.800 8.800 8.850 8.600 8.850 389,000 3,374,850 8.6757 3.171 3.171 3.190 3.099 3.190 1,079,368 3.1267 2.33%
1999-05-21 0 8.600 8.550 8.600 8.550 8.650 382,000 3,288,050 8.6075 3.099 3.081 3.099 3.081 3.117 1,059,945 3.1021 -1.15%
1999-05-20 0 8.700 8.650 8.700 8.600 8.800 611,000 5,313,250 8.6960 3.135 3.117 3.135 3.099 3.171 1,695,357 3.1340 -1.14%
1999-05-19 0 8.800 8.750 8.800 8.800 9.000 465,000 4,114,600 8.8486 3.171 3.153 3.171 3.171 3.244 1,290,247 3.1890 -0.56%
1999-05-18 0 8.850 8.850 9.000 8.800 8.950 146,000 1,291,900 8.8486 3.190 3.190 3.244 3.171 3.226 405,110 3.1890 0.00%
1999-05-17 0 8.850 8.850 8.900 8.650 8.900 281,000 2,476,850 8.8144 3.190 3.190 3.208 3.117 3.208 779,698 3.1767 -2.21%
1999-05-14 0 9.050 9.050 9.100 9.000 9.100 394,200 3,563,790 9.0406 3.262 3.262 3.280 3.244 3.280 1,093,797 3.2582 -0.55%
1999-05-13 0 9.100 9.100 9.150 9.100 9.250 233,240 2,132,636 9.1435 3.280 3.280 3.298 3.280 3.334 647,177 3.2953 -1.09%
1999-05-12 0 9.200 9.200 9.250 9.150 9.250 277,000 2,550,350 9.2070 3.316 3.316 3.334 3.298 3.334 768,599 3.3182 0.00%
1999-05-11 0 9.200 9.200 9.300 9.150 9.250 309,000 2,837,550 9.1830 3.316 3.316 3.352 3.298 3.334 857,390 3.3095 0.00%
1999-05-10 0 9.200 9.150 9.200 9.150 9.400 680,000 6,286,450 9.2448 3.316 3.298 3.316 3.298 3.388 1,886,813 3.3318 -1.60%
1999-05-07 0 9.350 9.350 9.400 9.350 9.750 1,124,429 10,708,997 9.5239 3.370 3.370 3.388 3.370 3.514 3,119,981 3.4324 -2.60%
1999-05-06 0 9.600 9.550 9.600 9.450 9.800 1,023,300 9,847,600 9.6234 3.460 3.442 3.460 3.406 3.532 2,839,376 3.4682 1.59%
1999-05-05 0 9.450 9.450 9.500 9.400 9.500 400,000 3,776,600 9.4415 3.406 3.406 3.424 3.388 3.424 1,109,890 3.4027 -0.53%
1999-05-04 0 9.500 9.500 9.600 9.500 9.800 789,000 7,576,450 9.6026 3.424 3.424 3.460 3.424 3.532 2,189,258 3.4607 -1.04%
1999-05-03 0 9.600 9.550 9.600 9.400 9.750 806,000 7,670,150 9.5163 3.460 3.442 3.460 3.388 3.514 2,236,428 3.4296 0.00%
1999-04-30 0 9.600 9.600 9.650 9.350 9.700 412,000 3,951,050 9.5899 3.460 3.460 3.478 3.370 3.496 1,143,187 3.4562 2.13%
1999-04-29 0 9.400 9.400 9.450 9.300 9.500 475,000 4,482,910 9.4377 3.388 3.388 3.406 3.352 3.424 1,317,994 3.4013 -2.08%
1999-04-28 0 9.600 9.550 9.600 9.550 9.750 847,040 8,147,374 9.6186 3.460 3.442 3.460 3.442 3.514 2,350,303 3.4665 0.52%
1999-04-27 0 9.550 9.500 9.600 9.500 9.800 815,500 7,831,900 9.6038 3.442 3.424 3.460 3.424 3.532 2,262,788 3.4612 -1.55%
1999-04-26 0 9.700 9.600 9.700 9.700 9.850 840,700 8,212,970 9.7692 3.496 3.460 3.496 3.496 3.550 2,332,711 3.5208 -0.51%
1999-04-23 0 9.750 9.700 9.750 9.750 10.40 2,470,500 24,937,880 10.094 3.514 3.496 3.514 3.514 3.748 6,854,958 3.6379 -1.52%
1999-04-22 0 9.900 9.850 9.900 9.700 9.950 1,565,600 15,407,970 9.8416 3.568 3.550 3.568 3.496 3.586 4,344,110 3.5469 3.12%
1999-04-21 0 9.600 9.550 9.600 9.400 9.750 1,117,200 10,727,160 9.6018 3.460 3.442 3.460 3.388 3.514 3,099,923 3.4605 1.05%
1999-04-20 0 9.500 9.450 9.500 9.450 9.900 1,369,000 13,289,800 9.7077 3.424 3.406 3.424 3.406 3.568 3,798,599 3.4986 -3.06%
1999-04-19 0 9.800 9.800 9.900 9.800 10.40 2,972,000 30,395,250 10.227 3.532 3.532 3.568 3.532 3.748 8,246,483 3.6858 -0.51%
1999-04-16 0 9.850 9.850 9.900 9.650 9.950 2,021,400 19,746,360 9.7687 3.550 3.550 3.568 3.478 3.586 5,608,829 3.5206 1.55%
1999-04-15 0 9.700 9.700 9.750 9.550 9.800 966,000 9,336,650 9.6653 3.496 3.496 3.514 3.442 3.532 2,680,384 3.4833 -1.02%
1999-04-14 0 9.800 9.750 9.800 9.700 10.30 1,166,000 11,728,700 10.059 3.532 3.514 3.532 3.496 3.712 3,235,330 3.6252 -2.97%
1999-04-13 0 10.10 10.10 10.15 9.950 10.25 1,344,629 13,565,194 10.088 3.640 3.640 3.658 3.586 3.694 3,730,976 3.6358 3.59%
1999-04-12 0 9.750 9.700 9.750 9.500 10.15 1,355,829 13,370,541 9.8615 3.514 3.496 3.514 3.424 3.658 3,762,053 3.5541 -0.10%
1999-04-09 0 10.00 9.950 10.00 9.350 10.05 1,524,332 14,846,204 9.7395 3.517 3.500 3.517 3.289 3.535 4,333,609 3.4258 5.82%
1999-04-08 0 9.450 9.400 9.450 9.200 9.700 1,027,500 9,728,761 9.4684 3.324 3.306 3.324 3.236 3.412 2,921,137 3.3305 1.61%
1999-04-07 0 9.300 9.300 9.350 9.000 9.400 1,911,000 17,608,850 9.2145 3.271 3.271 3.289 3.166 3.306 5,432,889 3.2412 5.08%
1999-04-01 0 8.850 8.800 8.850 8.450 8.850 761,580 6,590,756 8.6541 3.113 3.095 3.113 2.972 3.113 2,165,139 3.0440 2.31%
1999-03-31 0 8.650 8.600 8.650 8.500 8.750 477,000 4,143,950 8.6875 3.043 3.025 3.043 2.990 3.078 1,356,090 3.0558 1.76%
1999-03-30 0 8.500 8.500 8.550 8.450 8.650 324,100 2,760,770 8.5183 2.990 2.990 3.007 2.972 3.043 921,402 2.9963 0.59%
1999-03-29 0 8.450 8.400 8.500 8.400 8.650 344,000 2,923,650 8.4990 2.972 2.955 2.990 2.955 3.043 977,977 2.9895 -3.43%
1999-03-26 0 8.750 8.750 8.800 8.700 9.000 459,000 4,024,050 8.7670 3.078 3.078 3.095 3.060 3.166 1,304,917 3.0838 -1.13%
1999-03-25 0 8.850 8.800 8.900 8.600 8.950 477,000 4,184,600 8.7727 3.113 3.095 3.131 3.025 3.148 1,356,090 3.0858 1.14%
1999-03-24 0 8.750 8.700 8.750 8.500 8.850 1,500,000 13,088,100 8.7254 3.078 3.060 3.078 2.990 3.113 4,264,434 3.0691 -2.78%
1999-03-23 0 9.000 8.950 9.050 8.300 9.050 1,135,000 9,846,950 8.6757 3.166 3.148 3.183 2.919 3.183 3,226,755 3.0517 6.51%
1999-03-22 0 8.450 8.400 8.450 8.300 8.550 526,000 4,434,000 8.4297 2.972 2.955 2.972 2.919 3.007 1,495,395 2.9651 1.81%
1999-03-19 0 8.300 8.250 8.350 8.150 8.350 1,637,000 13,478,650 8.2338 2.919 2.902 2.937 2.867 2.937 4,653,919 2.8962 1.22%
1999-03-18 0 8.200 8.100 8.200 8.100 8.350 595,000 4,864,450 8.1755 2.884 2.849 2.884 2.849 2.937 1,691,559 2.8757 -1.80%
1999-03-17 0 8.350 8.300 8.350 8.150 8.400 1,030,000 8,498,500 8.2510 2.937 2.919 2.937 2.867 2.955 2,928,245 2.9023 0.60%
1999-03-16 0 8.300 8.250 8.350 8.250 8.450 357,000 2,981,300 8.3510 2.919 2.902 2.937 2.902 2.972 1,014,935 2.9374 -0.60%
1999-03-15 0 8.350 8.300 8.350 8.300 8.400 457,000 3,816,950 8.3522 2.937 2.919 2.937 2.919 2.955 1,299,231 2.9379 -1.76%
1999-03-12 0 8.500 8.450 8.550 8.350 8.600 641,018 5,445,698 8.4954 2.990 2.972 3.007 2.937 3.025 1,822,386 2.9882 0.59%
1999-03-11 0 8.450 8.400 8.450 8.000 8.650 1,423,000 11,984,350 8.4219 2.972 2.955 2.972 2.814 3.043 4,045,527 2.9624 1.81%
1999-03-10 0 8.300 8.250 8.300 8.000 8.550 1,552,000 12,914,750 8.3214 2.919 2.902 2.919 2.814 3.007 4,412,268 2.9270 3.75%
1999-03-09 0 8.000 8.000 8.050 7.350 8.000 1,011,000 7,808,050 7.7231 2.814 2.814 2.832 2.585 2.814 2,874,229 2.7166 8.11%
1999-03-08 0 7.400 7.350 7.400 7.400 7.550 710,400 5,330,630 7.5037 2.603 2.585 2.603 2.603 2.656 2,019,636 2.6394 0.00%
1999-03-05 0 7.400 7.350 7.400 7.250 7.400 502,000 3,689,950 7.3505 2.603 2.585 2.603 2.550 2.603 1,427,164 2.5855 2.07%
1999-03-04 0 7.250 7.250 7.300 7.100 7.300 328,000 2,376,750 7.2462 2.550 2.550 2.568 2.497 2.568 932,490 2.5488 0.00%
1999-03-03 0 7.250 7.200 7.350 7.100 7.450 227,000 1,653,050 7.2822 2.550 2.533 2.585 2.497 2.621 645,351 2.5615 2.11%
1999-03-02 0 7.100 7.100 7.200 7.050 7.500 544,000 3,937,150 7.2374 2.497 2.497 2.533 2.480 2.638 1,546,568 2.5457 -4.70%
1999-03-01 0 7.450 7.400 7.450 7.100 7.450 648,500 4,715,700 7.2717 2.621 2.603 2.621 2.497 2.621 1,843,657 2.5578 4.93%
1999-02-26 0 7.100 7.000 7.050 6.950 7.300 499,000 3,506,800 7.0277 2.497 2.462 2.480 2.445 2.568 1,418,635 2.4720 2.16%
1999-02-25 0 6.950 6.900 7.000 6.950 7.050 95,000 663,700 6.9863 2.445 2.427 2.462 2.445 2.480 270,081 2.4574 -2.80%
1999-02-24 0 7.150 7.000 7.150 6.800 7.150 510,000 3,510,750 6.8838 2.515 2.462 2.515 2.392 2.515 1,449,908 2.4214 5.15%
1999-02-23 0 6.800 6.800 6.950 6.800 6.950 260,000 1,788,600 6.8792 2.392 2.392 2.445 2.392 2.445 739,169 2.4197 0.74%
1999-02-22 0 6.750 6.750 6.850 6.400 6.900 282,000 1,886,050 6.6881 2.374 2.374 2.409 2.251 2.427 801,714 2.3525 -2.17%
1999-02-19 0 6.900 6.800 6.900 6.850 7.100 63,000 434,450 6.8960 2.427 2.392 2.427 2.409 2.497 179,106 2.4257 -2.82%
1999-02-15 0 7.100 7.000 7.100 6.950 7.100 200,000 1,401,650 7.0083 2.497 2.462 2.497 2.445 2.497 568,591 2.4651 2.16%
1999-02-12 0 6.950 6.950 7.000 6.700 7.000 1,005,000 6,917,250 6.8828 2.445 2.445 2.462 2.357 2.462 2,857,171 2.4210 2.96%
1999-02-11 0 6.750 6.700 6.750 6.600 6.800 285,000 1,916,850 6.7258 2.374 2.357 2.374 2.322 2.392 810,242 2.3658 3.05%
1999-02-10 0 6.550 6.550 6.600 6.500 6.650 388,000 2,551,400 6.5758 2.304 2.304 2.322 2.286 2.339 1,103,067 2.3130 -0.76%
1999-02-09 0 6.600 6.600 6.750 6.500 6.700 870,000 5,734,950 6.5919 2.322 2.322 2.374 2.286 2.357 2,473,372 2.3187 -0.75%
1999-02-08 0 6.650 6.650 6.700 6.650 6.950 266,000 1,814,850 6.8227 2.339 2.339 2.357 2.339 2.445 756,226 2.3999 -0.75%
1999-02-05 0 6.700 6.700 6.850 6.600 6.750 520,000 3,479,250 6.6909 2.357 2.357 2.409 2.322 2.374 1,478,337 2.3535 -0.74%
1999-02-04 0 6.750 6.700 6.800 6.750 7.200 763,000 5,236,150 6.8626 2.374 2.357 2.392 2.374 2.533 2,169,175 2.4139 -6.25%
1999-02-03 0 7.200 7.150 7.200 7.150 7.300 217,000 1,566,650 7.2196 2.533 2.515 2.533 2.515 2.568 616,921 2.5395 -1.37%
1999-02-02 0 7.300 7.250 7.300 7.250 7.550 394,600 2,917,530 7.3936 2.568 2.550 2.568 2.550 2.656 1,121,830 2.6007 -1.35%
1999-02-01 0 7.400 7.350 7.400 7.050 7.400 316,000 2,289,400 7.2449 2.603 2.585 2.603 2.480 2.603 898,374 2.5484 0.68%
1999-01-29 0 7.350 7.300 7.350 7.300 7.500 172,000 1,266,200 7.3616 2.585 2.568 2.585 2.568 2.638 488,988 2.5894 -0.68%
1999-01-28 0 7.400 7.350 7.400 7.400 7.650 480,000 3,607,450 7.5155 2.603 2.585 2.603 2.603 2.691 1,364,619 2.6436 -5.13%
1999-01-27 0 7.800 7.800 7.850 7.450 7.900 1,000,100 7,762,340 7.7616 2.744 2.744 2.761 2.621 2.779 2,843,240 2.7301 5.41%
1999-01-26 0 7.400 7.400 7.450 7.200 7.550 1,044,000 7,680,300 7.3566 2.603 2.603 2.621 2.533 2.656 2,968,046 2.5877 4.23%
1999-01-25 0 7.100 7.100 7.300 6.500 7.100 502,100 3,419,700 6.8108 2.497 2.497 2.568 2.286 2.497 1,427,448 2.3957 2.16%
1999-01-22 0 6.950 6.800 - 6.800 6.950 1,045,000 7,179,850 6.8707 2.445 2.392 - 2.392 2.445 2,970,889 2.4167 -0.71%
1999-01-21 0 7.000 7.000 7.050 7.000 7.500 1,001,000 7,225,000 7.2178 2.462 2.462 2.480 2.462 2.638 2,845,799 2.5388 -7.89%
1999-01-20 0 7.600 7.600 7.700 7.500 8.150 978,100 7,575,520 7.7451 2.673 2.673 2.708 2.638 2.867 2,780,695 2.7243 -6.75%
1999-01-19 0 8.150 8.150 8.250 8.150 8.650 490,000 4,090,500 8.3480 2.867 2.867 2.902 2.867 3.043 1,393,048 2.9364 -5.78%
1999-01-18 0 8.650 8.650 8.700 8.600 8.900 605,200 5,288,980 8.7392 3.043 3.043 3.060 3.025 3.131 1,720,557 3.0740 -2.81%
1999-01-15 0 8.900 8.850 8.900 8.700 8.900 1,060,400 9,340,550 8.8085 3.131 3.113 3.131 3.060 3.131 3,014,671 3.0984 0.00%
1999-01-14 0 8.900 8.850 8.900 8.600 9.400 676,000 6,088,050 9.0060 3.131 3.113 3.131 3.025 3.306 1,921,838 3.1678 -5.82%
1999-01-13 0 9.450 9.450 9.600 9.450 9.800 334,000 3,186,500 9.5404 3.324 3.324 3.377 3.324 3.447 949,547 3.3558 -5.50%
1999-01-12 0 10.00 9.900 10.00 9.900 10.00 44,000 439,400 9.9864 3.517 3.482 3.517 3.482 3.517 125,090 3.5127 -0.50%
1999-01-11 0 10.05 10.00 10.20 10.00 10.25 82,000 828,300 10.101 3.535 3.517 3.588 3.517 3.605 233,122 3.5531 -1.95%
1999-01-08 0 10.25 10.20 10.25 10.10 10.50 226,000 2,317,850 10.256 3.605 3.588 3.605 3.553 3.693 642,508 3.6075 -1.91%
1999-01-07 0 10.45 10.45 10.50 10.45 10.55 687,000 7,197,000 10.476 3.676 3.676 3.693 3.676 3.711 1,953,111 3.6849 1.95%
1999-01-06 0 10.25 10.25 10.30 9.700 10.35 132,000 1,329,600 10.073 3.605 3.605 3.623 3.412 3.641 375,270 3.5430 4.59%
1999-01-05 0 9.800 9.800 9.950 9.650 9.850 18,000 175,450 9.7472 3.447 3.447 3.500 3.394 3.465 51,173 3.4286 3.16%
1999-01-04 0 9.500 9.500 9.600 9.500 9.700 119,000 1,137,150 9.5559 3.342 3.342 3.377 3.342 3.412 338,312 3.3612 -4.04%
1998-12-31 0 9.900 9.850 9.900 9.750 9.950 62,000 612,650 9.8815 3.482 3.465 3.482 3.430 3.500 176,263 3.4758 -2.46%
1998-12-30 0 10.15 10.15 10.30 10.15 10.20 18,000 182,950 10.164 3.570 3.570 3.623 3.570 3.588 51,173 3.5751 -1.46%
1998-12-29 0 10.30 10.00 10.30 10.00 10.30 20,000 201,000 10.050 3.623 3.517 3.623 3.517 3.623 56,859 3.5351 3.00%
1998-12-28 0 10.00 10.00 10.30 10.00 10.10 15,000 150,500 10.033 3.517 3.517 3.623 3.517 3.553 42,644 3.5292 -2.91%
1998-12-24 0 10.30 10.20 10.30 10.30 10.30 1,000 10,300 10.300 3.623 3.588 3.623 3.623 3.623 2,843 3.6230 0.00%
1998-12-23 0 10.30 10.10 10.30 10.00 10.35 120,200 1,222,260 10.169 3.623 3.553 3.623 3.517 3.641 341,723 3.5768 0.98%
1998-12-22 0 10.20 10.10 10.35 10.10 10.35 106,000 1,089,400 10.277 3.588 3.553 3.641 3.553 3.641 301,353 3.6150 -0.97%
1998-12-21 0 10.30 10.30 10.50 10.00 10.75 104,390 1,100,250 10.540 3.623 3.623 3.693 3.517 3.781 296,776 3.7073 -1.90%
1998-12-18 0 10.50 10.40 10.50 10.40 10.55 88,000 921,050 10.466 3.693 3.658 3.693 3.658 3.711 250,180 3.6815 0.48%
1998-12-17 0 10.45 10.40 10.50 10.30 10.45 100,600 1,042,960 10.367 3.676 3.658 3.693 3.623 3.676 286,001 3.6467 -0.48%
1998-12-16 0 10.50 10.50 10.60 10.45 10.50 96,000 1,007,200 10.492 3.693 3.693 3.729 3.676 3.693 272,924 3.6904 0.96%
1998-12-15 0 10.40 10.35 10.40 10.20 10.45 149,000 1,543,750 10.361 3.658 3.641 3.658 3.588 3.676 423,600 3.6444 0.97%
1998-12-14 0 10.30 10.30 10.40 10.25 10.65 292,000 3,029,500 10.375 3.623 3.623 3.658 3.605 3.746 830,143 3.6494 -3.74%
1998-12-11 0 10.70 10.75 10.80 10.65 10.90 363,000 3,900,550 10.745 3.764 3.781 3.799 3.746 3.834 1,031,993 3.7796 -2.28%
1998-12-10 0 10.95 10.90 10.95 10.75 11.05 475,000 5,180,100 10.905 3.852 3.834 3.852 3.781 3.887 1,350,404 3.8360 0.92%
1998-12-09 0 10.85 10.85 10.90 10.60 10.95 254,000 2,734,250 10.765 3.816 3.816 3.834 3.729 3.852 722,111 3.7865 1.40%
1998-12-08 0 10.70 10.70 10.85 10.70 11.20 807,600 8,856,390 10.966 3.764 3.764 3.816 3.764 3.940 2,295,971 3.8574 -2.73%
1998-12-07 0 11.00 11.00 11.05 10.70 11.20 981,800 10,728,080 10.927 3.869 3.869 3.887 3.764 3.940 2,791,214 3.8435 5.77%
1998-12-04 0 10.40 10.20 10.40 10.20 10.50 356,000 3,682,250 10.343 3.658 3.588 3.658 3.588 3.693 1,012,092 3.6383 1.96%
1998-12-03 0 10.20 10.15 10.20 9.850 10.30 478,000 4,796,350 10.034 3.588 3.570 3.588 3.465 3.623 1,358,933 3.5295 0.49%
1998-12-02 0 10.15 10.10 10.25 9.800 10.25 1,007,000 10,161,950 10.091 3.570 3.553 3.605 3.447 3.605 2,862,857 3.5496 2.53%
1998-12-01 0 9.900 9.900 9.950 9.150 10.10 1,583,000 15,412,300 9.7361 3.482 3.482 3.500 3.218 3.553 4,500,399 3.4247 -2.94%
1998-11-30 0 10.20 10.20 10.25 10.00 10.30 672,200 6,847,000 10.186 3.588 3.588 3.605 3.517 3.623 1,911,035 3.5829 0.00%
1998-11-27 0 10.20 10.20 10.25 10.05 10.25 416,000 4,207,750 10.115 3.588 3.588 3.605 3.535 3.605 1,182,670 3.5578 0.00%
1998-11-26 0 10.20 10.20 10.30 10.10 10.50 535,200 5,519,560 10.313 3.588 3.588 3.623 3.553 3.693 1,521,550 3.6276 -2.39%
1998-11-25 0 10.45 10.30 10.50 10.40 10.80 926,258 9,775,772 10.554 3.676 3.623 3.693 3.658 3.799 2,633,311 3.7124 -3.24%
1998-11-24 0 10.80 10.80 10.85 10.00 10.95 2,811,700 29,869,945 10.623 3.799 3.799 3.816 3.517 3.852 7,993,540 3.7368 8.54%
1998-11-23 0 9.950 9.900 10.00 9.500 10.00 862,000 8,463,550 9.8185 3.500 3.482 3.517 3.342 3.517 2,450,628 3.4536 3.11%
1998-11-20 0 9.650 9.650 9.700 9.650 10.50 660,000 6,584,550 9.9766 3.394 3.394 3.412 3.394 3.693 1,876,351 3.5092 -3.50%
1998-11-19 0 10.00 9.900 10.00 9.700 10.15 2,289,400 22,905,320 10.005 3.517 3.482 3.517 3.412 3.570 6,508,664 3.5192 2.56%
1998-11-18 0 9.750 9.700 9.800 8.900 10.00 2,626,000 24,977,700 9.5117 3.430 3.412 3.447 3.131 3.517 7,465,603 3.3457 11.43%
1998-11-17 0 8.750 8.700 8.750 8.700 8.950 739,000 6,507,250 8.8055 3.078 3.060 3.078 3.060 3.148 2,100,945 3.0973 0.57%
1998-11-16 0 8.700 8.650 8.750 8.550 8.800 319,100 2,776,030 8.6996 3.060 3.043 3.078 3.007 3.095 907,187 3.0600 1.16%
1998-11-13 0 8.600 8.600 8.700 8.550 8.700 128,000 1,100,050 8.5941 3.025 3.025 3.060 3.007 3.060 363,898 3.0230 0.00%
1998-11-12 0 8.600 8.550 8.600 8.600 8.900 677,000 5,894,800 8.7072 3.025 3.007 3.025 3.025 3.131 1,924,681 3.0627 -1.71%
1998-11-11 0 8.750 8.800 8.850 8.450 8.800 951,000 8,224,700 8.6485 3.078 3.095 3.113 2.972 3.095 2,703,651 3.0421 1.74%
1998-11-10 0 8.600 8.550 8.600 8.300 8.850 720,000 6,158,100 8.5529 3.025 3.007 3.025 2.919 3.113 2,046,928 3.0085 -4.44%
1998-11-09 0 9.000 8.900 9.000 8.800 9.150 1,299,000 11,691,250 9.0002 3.166 3.131 3.166 3.095 3.218 3,693,000 3.1658 -2.17%
1998-11-06 0 9.200 9.150 9.200 8.600 9.200 2,229,000 20,136,950 9.0341 3.236 3.218 3.236 3.025 3.236 6,336,949 3.1777 5.75%
1998-11-05 0 8.700 8.700 8.750 8.400 9.100 3,689,400 32,105,120 8.7020 3.060 3.060 3.078 2.955 3.201 10,488,802 3.0609 3.57%
1998-11-04 0 8.400 8.350 8.500 8.000 8.650 2,168,100 18,185,150 8.3876 2.955 2.937 2.990 2.814 3.043 6,163,813 2.9503 1.82%
1998-11-03 0 8.250 8.200 8.250 8.000 8.300 2,254,000 18,395,800 8.1614 2.902 2.884 2.902 2.814 2.919 6,408,023 2.8707 4.43%
1998-11-02 0 7.900 7.850 7.900 7.650 7.900 838,000 6,533,800 7.7969 2.779 2.761 2.779 2.691 2.779 2,382,397 2.7425 1.94%
1998-10-30 0 7.750 7.700 7.750 7.450 7.950 1,249,300 9,578,970 7.6675 2.726 2.708 2.726 2.621 2.796 3,551,705 2.6970 4.03%
1998-10-29 0 7.450 7.450 7.500 7.200 7.600 786,000 5,802,500 7.3823 2.621 2.621 2.638 2.533 2.673 2,234,563 2.5967 -1.97%
1998-10-27 0 7.600 7.550 7.600 7.500 7.700 507,000 3,851,650 7.5969 2.673 2.656 2.673 2.638 2.708 1,441,379 2.6722 -0.65%
1998-10-26 0 7.650 7.550 7.650 7.500 7.800 1,275,000 9,675,850 7.5889 2.691 2.656 2.691 2.638 2.744 3,624,769 2.6694 2.00%
1998-10-23 0 7.500 7.450 7.550 7.000 7.700 2,475,000 18,267,950 7.3810 2.638 2.621 2.656 2.462 2.708 7,036,316 2.5962 -4.46%
1998-10-22 0 7.850 7.850 7.900 7.700 8.250 1,779,000 14,241,290 8.0052 2.761 2.761 2.779 2.708 2.902 5,057,619 2.8158 -1.88%
1998-10-21 0 8.000 8.000 8.100 7.900 8.600 2,350,000 19,258,600 8.1951 2.814 2.814 2.849 2.779 3.025 6,680,947 2.8826 2.56%
1998-10-20 0 7.800 7.800 8.000 7.150 8.200 1,691,352 13,097,953 7.7441 2.744 2.744 2.814 2.515 2.884 4,808,439 2.7240 9.09%
1998-10-19 0 7.150 7.100 7.150 6.850 7.300 728,200 5,152,170 7.0752 2.515 2.497 2.515 2.409 2.568 2,070,241 2.4887 2.88%
1998-10-16 0 6.950 6.900 6.950 6.600 7.200 2,604,500 17,921,190 6.8809 2.445 2.427 2.445 2.322 2.533 7,404,479 2.4203 8.59%
1998-10-15 0 6.400 6.350 6.400 6.150 6.600 1,769,000 11,437,600 6.4656 2.251 2.234 2.251 2.163 2.322 5,029,189 2.2742 0.00%
1998-10-14 0 6.400 6.400 6.450 5.800 6.450 2,328,000 14,485,150 6.2221 2.251 2.251 2.269 2.040 2.269 6,618,402 2.1886 7.56%
1998-10-13 0 5.950 5.900 6.000 5.750 6.200 1,022,000 6,052,150 5.9219 2.093 2.075 2.110 2.023 2.181 2,905,501 2.0830 1.71%
1998-10-12 0 5.850 5.850 5.900 5.650 6.050 3,433,000 20,197,200 5.8833 2.058 2.058 2.075 1.987 2.128 9,759,868 2.0694 9.35%
1998-10-09 0 5.350 5.350 5.400 5.300 5.500 1,703,000 9,159,550 5.3785 1.882 1.882 1.899 1.864 1.935 4,841,554 1.8919 4.90%
1998-10-08 0 5.100 5.100 5.150 5.000 5.200 669,000 3,429,650 5.1265 1.794 1.794 1.811 1.759 1.829 1,901,938 1.8032 2.51%
1998-10-07 0 4.975 4.975 5.000 4.975 5.050 389,000 1,950,200 5.0134 1.750 1.750 1.759 1.750 1.776 1,105,910 1.7634 -0.50%
1998-10-05 0 5.000 5.000 5.050 4.975 5.000 517,000 2,579,200 4.9888 1.759 1.759 1.776 1.750 1.759 1,469,808 1.7548 -5.66%
1998-09-30 0 5.300 5.250 5.350 4.900 5.300 1,160,000 5,966,650 5.1437 1.864 1.847 1.882 1.724 1.864 3,297,829 1.8093 7.07%
1998-09-29 0 4.950 4.950 4.975 4.850 5.000 367,000 1,808,350 4.9274 1.741 1.741 1.750 1.706 1.759 1,043,365 1.7332 1.02%
1998-09-28 0 4.900 4.875 4.925 4.900 5.050 554,000 2,756,775 4.9761 1.724 1.715 1.732 1.724 1.776 1,574,998 1.7503 -2.00%
1998-09-25 0 5.000 4.950 5.000 4.900 5.050 523,000 2,591,125 4.9543 1.759 1.741 1.759 1.724 1.776 1,486,866 1.7427 -1.96%
1998-09-24 0 5.100 5.050 5.100 5.000 5.250 1,192,000 6,028,750 5.0577 1.794 1.776 1.794 1.759 1.847 3,388,804 1.7790 4.08%
1998-09-23 0 4.900 4.900 4.950 4.875 4.925 603,000 2,947,700 4.8884 1.724 1.724 1.741 1.715 1.732 1,714,303 1.7195 0.00%
1998-09-22 0 4.900 4.900 4.925 4.825 4.900 248,000 1,209,925 4.8787 1.724 1.724 1.732 1.697 1.724 705,053 1.7161 3.70%
1998-09-21 0 4.725 4.725 4.750 4.725 4.850 259,000 1,241,525 4.7935 1.662 1.662 1.671 1.662 1.706 736,326 1.6861 -2.58%
1998-09-18 0 4.850 4.750 4.975 4.750 5.000 1,190,000 5,790,825 4.8662 1.706 1.671 1.750 1.671 1.759 3,383,118 1.7117 -3.00%
1998-09-17 0 5.000 5.000 5.050 5.000 5.100 314,000 1,577,850 5.0250 1.759 1.759 1.776 1.759 1.794 892,688 1.7675 -2.91%
1998-09-16 0 5.150 5.100 5.200 5.000 5.200 400,000 2,054,500 5.1363 1.811 1.794 1.829 1.759 1.829 1,137,182 1.8067 1.98%
1998-09-15 0 5.050 5.000 5.050 5.000 5.200 446,000 2,277,100 5.1056 1.776 1.759 1.776 1.759 1.829 1,267,958 1.7959 -0.98%
1998-09-14 0 5.100 5.050 5.150 4.950 5.100 399,000 1,993,750 4.9969 1.794 1.776 1.811 1.741 1.794 1,134,339 1.7576 2.51%
1998-09-11 0 4.975 4.975 5.000 4.950 5.050 751,000 3,763,325 5.0111 1.750 1.750 1.759 1.741 1.776 2,135,060 1.7626 -3.40%
1998-09-10 0 5.150 5.150 5.200 4.950 5.250 968,000 4,958,975 5.1229 1.811 1.811 1.829 1.741 1.847 2,751,981 1.8020 2.18%
1998-09-09 0 5.200 5.200 5.300 5.200 5.600 1,560,000 8,411,200 5.3918 1.773 1.773 1.807 1.773 1.909 4,575,806 1.8382 -4.59%
1998-09-08 0 5.450 5.400 5.450 5.000 5.800 3,117,000 17,089,050 5.4825 1.858 1.841 1.858 1.705 1.977 9,142,811 1.8691 11.22%
1998-09-07 0 4.900 4.900 4.975 4.350 4.950 3,217,100 15,339,600 4.7681 1.671 1.671 1.696 1.483 1.688 9,436,426 1.6256 16.67%
1998-09-04 0 4.200 4.200 4.225 4.025 4.275 556,000 2,310,200 4.1550 1.432 1.432 1.440 1.372 1.457 1,630,864 1.4165 4.35%
1998-09-03 0 4.025 4.025 4.050 4.000 4.075 555,000 2,252,475 4.0585 1.372 1.372 1.381 1.364 1.389 1,627,931 1.3836 0.63%
1998-09-02 0 4.000 4.000 4.025 3.950 4.125 359,389 1,455,823 4.0508 1.364 1.364 1.372 1.347 1.406 1,054,163 1.3810 0.00%
1998-09-01 0 4.000 3.975 4.000 3.950 4.050 855,000 3,433,075 4.0153 1.364 1.355 1.364 1.347 1.381 2,507,893 1.3689 -1.84%
1998-08-31 0 4.075 4.100 4.125 3.800 4.150 808,000 3,287,800 4.0691 1.389 1.398 1.406 1.296 1.415 2,370,033 1.3872 4.49%
1998-08-28 0 3.900 3.825 3.900 3.775 4.025 1,672,000 6,530,270 3.9057 1.330 1.304 1.330 1.287 1.372 4,904,325 1.3315 -3.70%
1998-08-27 0 4.050 4.050 4.100 3.975 4.125 748,000 3,039,025 4.0629 1.381 1.381 1.398 1.355 1.406 2,194,040 1.3851 -1.22%
1998-08-26 0 4.100 4.075 4.125 4.000 4.200 1,117,000 4,626,000 4.1415 1.398 1.389 1.406 1.364 1.432 3,276,394 1.4119 1.86%
1998-08-25 0 4.025 4.025 4.050 3.900 4.100 1,067,000 4,280,175 4.0114 1.372 1.372 1.381 1.330 1.398 3,129,734 1.3676 3.21%
1998-08-24 0 3.900 3.900 3.950 3.650 4.050 1,210,300 4,592,945 3.7949 1.330 1.330 1.347 1.244 1.381 3,550,062 1.2938 -6.59%
1998-08-21 0 4.175 4.200 4.225 4.075 4.225 1,206,000 4,992,800 4.1400 1.423 1.432 1.440 1.389 1.440 3,537,450 1.4114 -1.76%
1998-08-20 0 4.250 4.250 4.300 4.250 4.475 1,499,000 6,546,150 4.3670 1.449 1.449 1.466 1.449 1.526 4,396,880 1.4888 -1.16%
1998-08-19 0 4.300 4.275 4.300 4.250 4.375 1,046,000 4,504,700 4.3066 1.466 1.457 1.466 1.449 1.492 3,068,136 1.4682 0.00%
1998-08-18 0 4.300 4.200 4.300 4.275 4.400 564,000 2,430,250 4.3090 1.466 1.432 1.466 1.457 1.500 1,654,330 1.4690 -2.27%
1998-08-14 0 4.400 4.375 4.475 4.200 4.475 301,000 1,322,300 4.3930 1.500 1.492 1.526 1.432 1.526 882,896 1.4977 2.92%
1998-08-13 0 4.275 4.275 4.400 4.250 4.450 495,000 2,139,275 4.3218 1.457 1.457 1.500 1.449 1.517 1,451,938 1.4734 -2.84%
1998-08-12 0 4.400 4.400 4.450 4.400 4.550 784,320 3,483,819 4.4418 1.500 1.500 1.517 1.500 1.551 2,300,574 1.5143 -2.22%
1998-08-11 0 4.500 4.475 4.500 4.425 4.600 300,000 1,357,875 4.5263 1.534 1.526 1.534 1.509 1.568 879,963 1.5431 -4.26%
1998-08-10 0 4.700 4.675 4.700 4.675 4.750 316,000 1,490,525 4.7169 1.602 1.594 1.602 1.594 1.619 926,894 1.6081 -1.05%
1998-08-07 0 4.750 4.750 4.850 4.750 4.850 137,784 663,196 4.8133 1.619 1.619 1.653 1.619 1.653 404,149 1.6410 -3.55%
1998-08-06 0 4.925 4.925 5.000 4.925 5.000 179,000 886,650 4.9534 1.679 1.679 1.705 1.679 1.705 525,044 1.6887 -1.50%
1998-08-05 0 5.000 5.000 5.050 4.950 5.150 516,000 2,612,100 5.0622 1.705 1.705 1.722 1.688 1.756 1,513,536 1.7258 -2.91%
1998-08-04 0 5.150 5.050 5.150 4.950 5.350 684,000 3,453,550 5.0490 1.756 1.722 1.756 1.688 1.824 2,006,315 1.7213 -4.63%
1998-08-03 0 5.400 5.350 5.500 5.350 5.800 289,000 1,571,750 5.4386 1.841 1.824 1.875 1.824 1.977 847,697 1.8541 -7.69%
1998-07-31 0 5.850 5.800 5.850 5.800 5.900 179,000 1,049,000 5.8603 1.994 1.977 1.994 1.977 2.011 525,044 1.9979 -0.85%
1998-07-30 0 5.900 5.900 6.000 5.900 6.000 72,000 428,050 5.9451 2.011 2.011 2.046 2.011 2.046 211,191 2.0268 -2.48%
1998-07-29 0 6.050 5.950 6.050 5.950 6.050 441,000 2,645,650 5.9992 2.063 2.028 2.063 2.028 2.063 1,293,545 2.0453 0.83%
1998-07-28 0 6.000 5.950 6.050 5.900 6.050 288,000 1,726,250 5.9939 2.046 2.028 2.063 2.011 2.063 844,764 2.0435 0.00%
1998-07-27 0 6.000 5.900 6.000 6.000 6.250 195,000 1,192,300 6.1144 2.046 2.011 2.046 2.046 2.131 571,976 2.0845 -4.00%
1998-07-24 0 6.250 6.200 6.300 6.200 6.350 779,000 4,888,100 6.2748 2.131 2.114 2.148 2.114 2.165 2,284,970 2.1392 -3.10%
1998-07-23 0 6.450 6.450 6.500 6.400 6.550 77,000 500,650 6.5019 2.199 2.199 2.216 2.182 2.233 225,857 2.2167 -1.53%
1998-07-22 0 6.550 6.500 6.600 6.550 6.600 58,000 380,250 6.5560 2.233 2.216 2.250 2.233 2.250 170,126 2.2351 -1.50%
1998-07-21 0 6.650 6.650 6.800 6.650 6.800 68,000 456,600 6.7147 2.267 2.267 2.318 2.267 2.318 199,458 2.2892 -2.21%
1998-07-20 0 6.800 6.650 6.900 6.650 6.850 246,000 1,665,550 6.7705 2.318 2.267 2.352 2.267 2.335 721,569 2.3082 -0.73%
1998-07-17 0 6.850 6.800 6.900 6.800 7.000 284,000 1,945,500 6.8504 2.335 2.318 2.352 2.318 2.386 833,031 2.3354 0.00%
1998-07-16 0 6.850 6.800 6.850 6.800 7.000 281,000 1,923,550 6.8454 2.335 2.318 2.335 2.318 2.386 824,232 2.3337 0.74%
1998-07-15 0 6.800 6.800 6.950 6.800 7.000 931,000 6,472,350 6.9520 2.318 2.318 2.369 2.318 2.386 2,730,817 2.3701 1.49%
1998-07-14 0 6.700 6.700 6.850 6.700 7.000 147,000 1,009,650 6.8684 2.284 2.284 2.335 2.284 2.386 431,182 2.3416 -0.74%
1998-07-13 0 6.750 6.700 6.750 6.700 6.950 263,000 1,771,150 6.7344 2.301 2.284 2.301 2.284 2.369 771,434 2.2959 -5.59%
1998-07-10 0 7.150 7.050 7.150 7.150 7.350 65,000 471,700 7.2569 2.438 2.404 2.438 2.438 2.506 190,659 2.4741 0.00%
1998-07-09 0 7.150 7.100 7.200 7.050 7.150 12,000 85,350 7.1125 2.438 2.421 2.455 2.404 2.438 35,199 2.4248 1.42%
1998-07-08 0 7.050 7.000 7.100 6.950 7.050 124,800 876,830 7.0259 2.404 2.386 2.421 2.369 2.404 366,064 2.3953 1.44%
1998-07-07 0 6.950 6.950 7.000 6.850 6.950 15,200 105,340 6.9303 2.369 2.369 2.386 2.335 2.369 44,585 2.3627 1.46%
1998-07-06 0 6.850 6.850 7.000 6.850 7.000 45,000 310,350 6.8967 2.335 2.335 2.386 2.335 2.386 131,994 2.3512 -2.84%
1998-07-03 0 7.050 7.050 7.200 6.900 7.100 308,000 2,160,300 7.0140 2.404 2.404 2.455 2.352 2.421 903,428 2.3912 -0.70%
1998-07-02 0 7.100 7.100 7.150 6.850 7.100 158,000 1,105,200 6.9949 2.421 2.421 2.438 2.335 2.421 463,447 2.3847 7.58%
1998-06-30 0 6.600 6.600 6.700 6.550 6.700 63,000 418,250 6.6389 2.250 2.250 2.284 2.233 2.284 184,792 2.2634 0.76%
1998-06-29 0 6.550 6.550 6.750 6.550 6.800 42,000 280,350 6.6750 2.233 2.233 2.301 2.233 2.318 123,195 2.2757 -2.24%
1998-06-26 0 6.700 6.700 6.800 6.700 6.850 23,000 155,250 6.7500 2.284 2.284 2.318 2.284 2.335 67,464 2.3012 -2.19%
1998-06-25 0 6.850 6.850 6.900 6.650 6.850 144,000 980,700 6.8104 2.335 2.335 2.352 2.267 2.335 422,382 2.3218 5.38%
1998-06-24 0 6.500 6.500 6.650 6.450 6.800 562,216 3,668,878 6.5257 2.216 2.216 2.267 2.199 2.318 1,649,097 2.2248 -3.70%
1998-06-23 0 6.750 6.700 6.750 6.750 7.000 236,000 1,625,950 6.8896 2.301 2.284 2.301 2.301 2.386 692,237 2.3488 -4.93%
1998-06-22 0 7.100 - 7.100 7.100 7.500 75,000 540,000 7.2000 2.421 - 2.421 2.421 2.557 219,991 2.4546 -3.40%
1998-06-19 0 7.350 7.100 7.350 7.000 7.350 75,000 534,250 7.1233 2.506 2.421 2.506 2.386 2.506 219,991 2.4285 1.38%
1998-06-18 0 7.250 7.250 7.300 6.850 7.500 870,300 6,288,340 7.2255 2.472 2.472 2.489 2.335 2.557 2,552,772 2.4633 9.85%
1998-06-17 0 6.600 6.500 6.600 6.200 6.600 161,000 1,027,450 6.3817 2.250 2.216 2.250 2.114 2.250 472,247 2.1757 9.09%
1998-06-16 0 6.050 6.050 6.150 6.000 6.500 112,000 687,750 6.1406 2.063 2.063 2.097 2.046 2.216 328,519 2.0935 -3.20%
1998-06-15 0 6.250 6.200 6.300 6.200 6.300 55,000 343,250 6.2409 2.131 2.114 2.148 2.114 2.148 161,326 2.1277 -3.85%
1998-06-12 0 6.500 6.450 6.600 6.250 6.500 238,000 1,519,800 6.3857 2.216 2.199 2.250 2.131 2.216 698,104 2.1770 4.00%
1998-06-11 0 6.250 6.100 6.400 6.100 6.400 595,000 3,707,900 6.2318 2.131 2.080 2.182 2.080 2.182 1,745,259 2.1246 -6.02%
1998-06-10 0 6.650 6.600 6.700 6.600 7.000 293,000 1,962,900 6.6993 2.267 2.250 2.284 2.250 2.386 859,430 2.2840 -6.34%
1998-06-09 0 7.100 7.100 7.200 7.000 7.150 206,000 1,462,250 7.0983 2.421 2.421 2.455 2.386 2.438 604,241 2.4200 0.00%
1998-06-08 0 7.100 7.100 7.450 7.100 7.650 179,000 1,318,350 7.3651 2.421 2.421 2.540 2.421 2.608 525,044 2.5109 -7.79%
1998-06-05 0 7.700 7.700 - 7.650 7.800 47,000 363,950 7.7436 2.625 2.625 - 2.608 2.659 137,861 2.6400 -1.28%
1998-06-04 0 7.800 7.700 7.800 7.800 8.050 136,500 1,081,050 7.9198 2.659 2.625 2.659 2.659 2.744 400,383 2.7000 -3.70%
1998-06-03 0 8.100 8.100 8.150 8.000 8.150 32,500 260,950 8.0292 2.761 2.761 2.779 2.727 2.779 95,329 2.7374 1.25%
1998-06-02 0 8.000 8.000 8.350 7.900 8.100 6,000 48,400 8.0667 2.727 2.727 2.847 2.693 2.761 17,599 2.7501 -3.61%
1998-06-01 0 8.300 - 8.300 8.300 8.500 22,000 182,800 8.3091 2.830 - 2.830 2.830 2.898 64,531 2.8328 -2.92%
1998-05-29 0 8.550 8.550 - 8.550 8.650 29,000 248,250 8.5603 2.915 2.915 - 2.915 2.949 85,063 2.9184 -0.58%
1998-05-28 0 8.600 8.400 8.600 8.600 8.900 15,000 130,500 8.7000 2.932 2.864 2.932 2.932 3.034 43,998 2.9660 -4.44%
1998-05-27 0 9.000 8.800 9.000 9.000 9.200 40,000 362,000 9.0500 3.068 3.000 3.068 3.068 3.136 117,328 3.0854 -5.26%
1998-05-26 0 9.500 9.400 9.700 9.400 9.500 30,000 282,600 9.4200 3.239 3.205 3.307 3.205 3.239 87,996 3.2115 1.06%
1998-05-25 0 9.400 9.400 9.600 9.400 9.500 5,000 47,300 9.4600 3.205 3.205 3.273 3.205 3.239 14,666 3.2251 -1.05%
1998-05-22 0 9.500 9.300 9.500 9.400 9.500 30,600 289,520 9.4614 3.239 3.171 3.239 3.205 3.239 89,756 3.2256 -1.04%
1998-05-21 0 9.600 9.600 9.800 9.600 9.800 17,000 164,600 9.6824 3.273 3.273 3.341 3.273 3.341 49,865 3.3009 0.00%
1998-05-20 0 9.600 9.500 - 9.250 9.600 74,000 698,200 9.4351 3.273 3.239 - 3.154 3.273 217,057 3.2167 1.59%
1998-05-19 0 9.450 9.450 9.850 9.200 9.550 164,000 1,547,500 9.4360 3.222 3.222 3.358 3.136 3.256 481,046 3.2169 1.61%
1998-05-18 0 9.300 9.100 9.500 9.300 9.700 18,000 170,200 9.4556 3.171 3.102 3.239 3.171 3.307 52,798 3.2236 -2.11%
1998-05-15 0 9.500 9.400 9.500 9.500 10.00 157,000 1,528,750 9.7373 3.239 3.205 3.239 3.239 3.409 460,514 3.3197 -5.00%
1998-05-14 0 10.00 9.950 10.10 10.00 10.00 84,000 840,550 10.007 3.409 3.392 3.443 3.409 3.409 246,390 3.4115 0.50%
1998-05-13 0 9.950 9.950 10.15 9.950 10.15 63,000 628,600 9.9778 3.392 3.392 3.460 3.392 3.460 184,792 3.4017 -2.93%
1998-05-12 0 10.25 10.15 10.25 10.25 10.40 39,000 404,050 10.360 3.494 3.460 3.494 3.494 3.546 114,395 3.5321 1.99%
1998-05-11 0 10.05 10.05 10.35 - - 0 0 - 3.426 3.426 3.529 - - 0 - 0.50%
1998-05-08 0 10.00 10.00 10.40 10.00 10.50 122,000 1,261,500 10.340 3.409 3.409 3.546 3.409 3.580 357,851 3.5252 -3.85%
1998-05-07 0 10.40 10.35 10.50 10.35 10.60 486,233 5,104,283 10.498 3.546 3.529 3.580 3.529 3.614 1,426,223 3.5789 -4.15%
1998-05-06 0 10.85 10.70 10.85 10.60 10.90 239,000 2,577,350 10.784 3.699 3.648 3.699 3.614 3.716 701,037 3.6765 -0.46%
1998-05-05 0 10.90 10.80 11.00 10.90 11.10 441,000 4,861,250 11.023 3.716 3.682 3.750 3.716 3.784 1,293,545 3.7581 -0.91%
1998-05-04 0 11.00 11.00 11.20 10.90 11.20 147,200 1,626,330 11.048 3.750 3.750 3.818 3.716 3.818 431,768 3.7667 0.00%
1998-05-01 0 11.00 11.00 - 10.90 11.00 58,000 636,000 10.966 3.750 3.750 - 3.716 3.750 170,126 3.7384 1.38%
1998-04-30 0 10.85 10.85 11.10 10.85 11.00 29,000 316,850 10.926 3.699 3.699 3.784 3.699 3.750 85,063 3.7249 -1.36%
1998-04-29 0 11.00 10.85 11.00 10.80 11.10 92,800 1,016,330 10.952 3.750 3.699 3.750 3.682 3.784 272,202 3.7337 0.00%
1998-04-28 0 11.00 10.95 11.00 10.70 11.00 554,000 6,078,933 10.973 3.750 3.733 3.750 3.648 3.750 1,624,998 3.7409 0.00%
1998-04-27 0 11.00 10.85 11.00 10.90 11.10 440,000 4,893,900 11.123 3.750 3.699 3.750 3.716 3.784 1,290,612 3.7919 -1.79%
1998-04-24 0 11.20 11.20 11.25 11.20 11.35 165,300 1,881,485 11.382 3.818 3.818 3.835 3.818 3.869 484,859 3.8805 -1.75%
1998-04-23 0 11.40 11.35 11.40 11.35 11.50 46,012 525,532 11.422 3.887 3.869 3.887 3.869 3.921 134,963 3.8939 -0.87%
1998-04-22 0 11.50 11.45 11.65 11.45 11.50 27,200 311,980 11.470 3.921 3.904 3.972 3.904 3.921 79,783 3.9103 0.44%
1998-04-21 0 11.45 11.40 11.50 11.40 11.45 137,480 1,569,830 11.419 3.904 3.887 3.921 3.887 3.904 403,258 3.8929 0.44%
1998-04-20 0 11.40 11.40 11.45 11.35 11.40 86,000 975,600 11.344 3.887 3.887 3.904 3.869 3.887 252,256 3.8675 0.00%
1998-04-17 0 11.40 11.30 11.40 11.30 11.40 136,000 1,539,350 11.319 3.887 3.852 3.887 3.852 3.887 398,916 3.8588 -0.87%
1998-04-16 0 11.50 11.40 11.50 11.40 11.50 21,000 239,900 11.424 3.921 3.887 3.921 3.887 3.921 61,597 3.8946 0.00%
1998-04-15 0 11.50 11.50 11.60 11.50 11.80 95,000 1,107,800 11.661 3.921 3.921 3.955 3.921 4.023 278,655 3.9755 -0.86%
1998-04-14 0 11.60 11.60 11.70 11.45 11.80 80,000 924,750 11.559 3.955 3.955 3.989 3.904 4.023 234,657 3.9409 0.00%
1998-04-09 0 11.60 11.55 11.60 11.35 11.70 56,400 647,890 11.487 3.955 3.938 3.955 3.869 3.989 165,433 3.9163 1.31%
1998-04-08 0 11.45 11.35 11.45 11.20 11.45 259,100 2,951,877 11.393 3.904 3.869 3.904 3.818 3.904 759,994 3.8841 3.15%
1998-04-07 0 11.55 11.55 11.65 11.50 11.65 286,240 3,314,088 11.578 3.784 3.784 3.817 3.768 3.817 873,640 3.7934 -0.86%
1998-04-03 0 11.65 11.60 11.65 11.50 11.65 162,000 1,876,550 11.584 3.817 3.801 3.817 3.768 3.817 494,444 3.7953 0.43%
1998-04-02 0 11.60 11.55 11.90 11.55 12.25 418,000 4,922,450 11.776 3.801 3.784 3.899 3.784 4.014 1,275,787 3.8584 -5.31%
1998-04-01 0 12.25 12.10 12.25 12.20 12.35 153,000 1,876,750 12.266 4.014 3.964 4.014 3.997 4.046 466,975 4.0190 -2.00%
1998-03-31 0 12.50 12.40 12.50 12.00 12.50 466,200 5,674,760 12.172 4.096 4.063 4.096 3.932 4.096 1,422,900 3.9882 1.63%
1998-03-30 0 12.30 12.20 12.30 12.30 12.80 549,400 6,958,550 12.666 4.030 3.997 4.030 4.030 4.194 1,676,836 4.1498 -4.28%
1998-03-27 0 12.85 12.80 12.85 12.70 13.10 529,000 6,812,700 12.878 4.210 4.194 4.210 4.161 4.292 1,614,573 4.2195 -1.91%
1998-03-26 0 13.10 13.10 13.25 13.00 13.35 446,800 5,908,110 13.223 4.292 4.292 4.341 4.259 4.374 1,363,688 4.3324 0.77%
1998-03-25 0 13.00 13.00 13.10 12.60 13.10 940,600 12,221,740 12.994 4.259 4.259 4.292 4.128 4.292 2,870,826 4.2572 4.00%
1998-03-24 0 12.50 12.45 12.50 12.05 12.50 743,200 9,177,220 12.348 4.096 4.079 4.096 3.948 4.096 2,268,337 4.0458 3.73%
1998-03-23 0 12.05 12.05 12.10 11.90 12.05 236,400 2,835,350 11.994 3.948 3.948 3.964 3.899 3.948 721,522 3.9297 -0.41%
1998-03-20 0 12.10 11.80 12.10 11.70 12.20 840,200 10,071,100 11.987 3.964 3.866 3.964 3.833 3.997 2,564,393 3.9273 0.41%
1998-03-19 0 12.05 12.00 12.05 11.55 12.10 729,843 8,718,473 11.946 3.948 3.932 3.948 3.784 3.964 2,227,570 3.9139 2.99%
1998-03-18 0 11.70 11.50 11.70 11.50 11.90 444,000 5,194,100 11.698 3.833 3.768 3.833 3.768 3.899 1,355,142 3.8329 -0.85%
1998-03-17 0 11.80 11.75 11.80 11.60 11.85 945,600 11,092,830 11.731 3.866 3.850 3.866 3.801 3.883 2,886,087 3.8436 1.29%
1998-03-16 0 11.65 11.50 11.60 11.20 11.70 816,260 9,402,586 11.519 3.817 3.768 3.801 3.670 3.833 2,491,326 3.7741 4.02%
1998-03-13 0 11.20 11.20 11.25 10.80 11.20 651,330 7,209,914 11.070 3.670 3.670 3.686 3.539 3.670 1,987,939 3.6268 4.67%
1998-03-12 0 10.70 10.60 10.70 10.60 11.05 200,000 2,169,400 10.847 3.506 3.473 3.506 3.473 3.620 610,425 3.5539 -3.17%
1998-03-11 0 11.05 11.05 11.10 10.80 11.10 530,000 5,843,100 11.025 3.620 3.620 3.637 3.539 3.637 1,617,625 3.6121 2.79%
1998-03-10 0 10.75 10.65 10.75 10.60 10.80 249,000 2,659,900 10.682 3.522 3.489 3.522 3.473 3.539 759,979 3.5000 2.87%
1998-03-09 0 10.45 10.45 10.60 10.30 10.60 232,001 2,436,111 10.500 3.424 3.424 3.473 3.375 3.473 708,095 3.4404 0.00%
1998-03-06 0 10.45 10.40 10.45 10.40 10.55 639,440 6,701,250 10.480 3.424 3.407 3.424 3.407 3.457 1,951,649 3.4336 -2.79%
1998-03-05 0 10.75 10.65 10.75 10.60 11.10 245,000 2,660,050 10.857 3.522 3.489 3.522 3.473 3.637 747,770 3.5573 -6.52%
1998-03-04 0 11.50 11.45 11.55 11.35 11.60 120,600 1,380,810 11.450 3.768 3.751 3.784 3.719 3.801 368,086 3.7513 -2.54%
1998-03-03 0 11.80 11.60 11.85 11.40 11.85 456,704 5,301,585 11.608 3.866 3.801 3.883 3.735 3.883 1,393,917 3.8034 2.61%
1998-03-02 0 11.50 11.25 11.50 11.25 12.20 1,257,900 14,986,540 11.914 3.768 3.686 3.768 3.686 3.997 3,839,265 3.9035 -1.29%
1998-02-27 0 11.65 11.60 11.65 10.95 11.65 2,125,000 24,051,550 11.318 3.817 3.801 3.817 3.588 3.817 6,485,760 3.7084 4.95%
1998-02-26 0 11.10 11.00 11.10 10.80 11.50 778,000 8,689,750 11.169 3.637 3.604 3.637 3.539 3.768 2,374,551 3.6595 5.71%
1998-02-25 0 10.50 10.45 10.65 10.40 10.70 178,429 1,887,969 10.581 3.440 3.424 3.489 3.407 3.506 544,587 3.4668 0.00%
1998-02-24 0 10.50 10.45 10.50 10.35 10.50 96,000 1,002,700 10.445 3.440 3.424 3.440 3.391 3.440 293,004 3.4221 0.00%
1998-02-23 0 10.50 10.40 10.60 10.50 10.80 124,000 1,314,800 10.603 3.440 3.407 3.473 3.440 3.539 378,463 3.4740 -0.94%
1998-02-20 0 10.60 10.60 10.75 10.20 10.75 236,000 2,461,922 10.432 3.473 3.473 3.522 3.342 3.522 720,301 3.4179 0.95%
1998-02-19 0 10.50 10.35 10.50 9.800 10.65 641,000 6,605,550 10.305 3.440 3.391 3.440 3.211 3.489 1,956,411 3.3764 7.69%
1998-02-18 0 9.750 9.700 9.750 9.650 9.750 77,000 745,150 9.6773 3.194 3.178 3.194 3.162 3.194 235,013 3.1707 2.63%
1998-02-17 0 9.500 9.500 9.650 9.500 9.550 24,000 228,300 9.5125 3.113 3.113 3.162 3.113 3.129 73,251 3.1167 -1.04%
1998-02-16 0 9.600 9.500 9.700 9.500 9.800 326,000 3,166,730 9.7139 3.145 3.113 3.178 3.113 3.211 994,992 3.1827 -2.04%
1998-02-13 0 9.800 9.650 9.800 9.550 10.30 182,000 1,779,000 9.7747 3.211 3.162 3.211 3.129 3.375 555,486 3.2026 -6.67%
1998-02-12 0 10.50 10.30 10.55 10.20 10.80 404,000 4,228,700 10.467 3.440 3.375 3.457 3.342 3.539 1,233,058 3.4294 -2.78%
1998-02-11 0 10.80 10.60 10.80 10.65 11.25 653,600 7,215,720 11.040 3.539 3.473 3.539 3.489 3.686 1,994,867 3.6171 -0.46%
1998-02-10 0 10.85 10.80 10.95 10.20 10.85 763,000 7,963,200 10.437 3.555 3.539 3.588 3.342 3.555 2,328,769 3.4195 9.05%
1998-02-09 0 9.950 10.00 10.10 9.500 10.10 509,200 5,047,414 9.9124 3.260 3.276 3.309 3.113 3.309 1,554,141 3.2477 6.99%
1998-02-06 0 9.300 9.300 9.400 8.900 9.400 344,000 3,128,050 9.0932 3.047 3.047 3.080 2.916 3.080 1,049,930 2.9793 8.14%
1998-02-05 0 8.600 8.600 8.700 8.600 8.900 131,000 1,145,950 8.7477 2.818 2.818 2.850 2.818 2.916 399,828 2.8661 -2.82%
1998-02-04 0 8.850 8.650 8.850 8.750 9.200 428,000 3,826,850 8.9412 2.900 2.834 2.900 2.867 3.014 1,306,308 2.9295 -0.56%
1998-02-03 0 8.900 8.700 9.100 8.050 8.900 638,400 5,484,520 8.5910 2.916 2.850 2.982 2.638 2.916 1,948,475 2.8148 10.56%
1998-02-02 0 8.050 7.950 8.050 7.400 8.100 353,000 2,767,800 7.8408 2.638 2.605 2.638 2.425 2.654 1,077,399 2.5690 15.00%
1998-01-27 0 7.000 7.000 7.100 6.750 7.100 112,000 780,350 6.9674 2.293 2.293 2.326 2.212 2.326 341,838 2.2828 8.53%
1998-01-26 0 6.450 6.450 6.500 6.450 6.900 204,000 1,349,200 6.6137 2.113 2.113 2.130 2.113 2.261 622,633 2.1669 0.00%
1998-01-23 0 6.450 6.450 6.500 6.400 7.000 219,200 1,432,600 6.5356 2.113 2.113 2.130 2.097 2.293 669,025 2.1413 -7.86%
1998-01-22 0 7.000 6.800 7.000 6.900 7.300 193,000 1,371,050 7.1039 2.293 2.228 2.293 2.261 2.392 589,060 2.3275 -6.67%
1998-01-21 0 7.500 7.400 7.550 7.400 7.550 279,000 2,077,100 7.4448 2.457 2.425 2.474 2.425 2.474 851,542 2.4392 1.35%
1998-01-20 0 7.400 7.400 7.800 7.400 7.900 225,000 1,769,180 7.8630 2.425 2.425 2.556 2.425 2.588 686,728 2.5762 -7.50%
1998-01-19 0 8.000 7.950 8.000 7.950 8.000 242,000 1,906,800 7.8793 2.621 2.605 2.621 2.605 2.621 738,614 2.5816 1.91%
1998-01-16 0 7.850 7.650 7.850 7.650 7.850 241,400 1,866,210 7.7308 2.572 2.506 2.572 2.506 2.572 736,782 2.5329 1.29%
1998-01-15 0 7.750 7.800 7.850 7.650 8.050 153,000 1,201,500 7.8529 2.539 2.556 2.572 2.506 2.638 466,975 2.5729 -6.06%
1998-01-14 0 8.250 8.250 8.300 7.950 8.300 435,000 3,565,750 8.1971 2.703 2.703 2.719 2.605 2.719 1,327,673 2.6857 5.10%
1998-01-13 0 7.850 7.850 7.950 7.700 8.300 600,000 4,720,950 7.8683 2.572 2.572 2.605 2.523 2.719 1,831,274 2.5780 -3.09%
1998-01-12 0 8.100 8.100 8.400 8.050 9.000 196,000 1,674,350 8.5426 2.654 2.654 2.752 2.638 2.949 598,216 2.7989 -14.74%
1998-01-09 0 9.500 9.500 9.600 9.200 9.500 199,800 1,866,172 9.3402 3.113 3.113 3.145 3.014 3.113 609,814 3.0602 1.06%
1998-01-08 0 9.400 9.400 9.700 9.200 10.00 276,000 2,654,100 9.6163 3.080 3.080 3.178 3.014 3.276 842,386 3.1507 -5.53%
1998-01-07 0 9.950 9.950 10.20 9.750 10.35 253,000 2,512,800 9.9320 3.260 3.260 3.342 3.194 3.391 772,187 3.2541 -6.13%
1998-01-06 0 10.60 10.60 10.70 10.60 10.85 53,000 571,000 10.774 3.473 3.473 3.506 3.473 3.555 161,762 3.5299 -4.93%
1998-01-05 0 11.15 10.95 11.20 10.95 11.20 179,000 1,974,850 11.033 3.653 3.588 3.670 3.588 3.670 546,330 3.6148 0.45%
1998-01-02 0 11.10 11.10 11.20 11.10 11.30 154,000 1,733,400 11.256 3.637 3.637 3.670 3.637 3.702 470,027 3.6879 -1.77%
1997-12-31 0 11.30 11.25 11.40 11.30 11.70 305,600 3,504,200 11.467 3.702 3.686 3.735 3.702 3.833 932,729 3.7569 -0.44%
1997-12-30 0 11.35 11.25 11.35 11.05 11.35 84,000 940,000 11.190 3.719 3.686 3.719 3.620 3.719 256,378 3.6665 3.18%
1997-12-29 0 11.00 10.95 11.00 10.90 11.20 335,000 3,683,400 10.995 3.604 3.588 3.604 3.571 3.670 1,022,461 3.6025 -1.79%
1997-12-24 0 11.20 11.10 11.20 11.15 11.20 82,000 916,250 11.174 3.670 3.637 3.670 3.653 3.670 250,274 3.6610 0.00%
1997-12-23 0 11.20 11.15 11.40 11.10 11.30 307,000 3,441,050 11.209 3.670 3.653 3.735 3.637 3.702 937,002 3.6724 -0.88%
1997-12-22 0 11.30 11.25 11.35 11.20 11.40 624,000 7,045,900 11.292 3.702 3.686 3.719 3.670 3.735 1,904,524 3.6996 -0.44%
1997-12-19 0 11.35 11.35 11.40 11.00 11.50 402,000 4,525,600 11.258 3.719 3.719 3.735 3.604 3.768 1,226,953 3.6885 1.79%
1997-12-18 0 11.15 11.15 11.20 11.05 11.15 95,000 1,055,050 11.106 3.653 3.653 3.670 3.620 3.653 289,952 3.6387 1.36%
1997-12-17 0 11.00 11.00 11.15 10.85 11.40 103,600 1,161,510 11.211 3.604 3.604 3.653 3.555 3.735 316,200 3.6733 -1.79%
1997-12-16 0 11.20 11.00 11.20 11.10 11.40 183,464 2,054,848 11.200 3.670 3.604 3.670 3.637 3.735 559,955 3.6697 0.00%
1997-12-15 0 11.20 11.20 11.25 11.00 11.20 278,000 3,106,700 11.175 3.670 3.670 3.686 3.604 3.670 848,490 3.6614 0.00%
1997-12-12 0 11.20 11.15 11.25 10.70 11.30 215,000 2,363,934 10.995 3.670 3.653 3.686 3.506 3.702 656,206 3.6024 2.75%
1997-12-11 0 10.90 10.80 10.90 10.40 11.00 576,500 6,207,850 10.768 3.571 3.539 3.571 3.407 3.604 1,759,549 3.5281 -5.22%
1997-12-10 0 11.50 11.50 11.60 11.20 11.80 389,000 4,508,650 11.590 3.768 3.768 3.801 3.670 3.866 1,187,276 3.7975 -3.77%
1997-12-09 0 11.95 11.90 11.95 11.65 12.10 305,200 3,612,910 11.838 3.915 3.899 3.915 3.817 3.964 931,508 3.8786 1.70%
1997-12-08 0 11.75 11.75 11.95 11.75 12.20 782,200 9,404,300 12.023 3.850 3.850 3.915 3.850 3.997 2,387,370 3.9392 -2.89%
1997-12-05 0 12.10 12.00 12.10 11.85 12.30 956,200 11,558,500 12.088 3.964 3.932 3.964 3.883 4.030 2,918,440 3.9605 0.41%
1997-12-04 0 12.05 12.05 12.10 11.30 12.20 1,804,328 21,568,575 11.954 3.948 3.948 3.964 3.702 3.997 5,507,030 3.9166 8.56%
1997-12-03 0 11.10 11.05 11.15 10.90 11.30 973,400 10,831,630 11.128 3.637 3.620 3.653 3.571 3.702 2,970,936 3.6459 4.23%
1997-12-02 0 10.65 10.65 11.00 10.65 11.20 1,532,000 16,721,300 10.915 3.489 3.489 3.604 3.489 3.670 4,675,852 3.5761 0.00%
1997-12-01 0 10.65 10.50 10.65 10.55 10.80 894,000 9,492,700 10.618 3.489 3.440 3.489 3.457 3.539 2,728,598 3.4790 0.47%
1997-11-28 0 10.60 10.50 10.60 10.35 10.60 196,200 2,062,220 10.511 3.473 3.440 3.473 3.391 3.473 598,826 3.4438 0.47%
1997-11-27 0 10.55 10.50 10.55 10.20 10.75 373,600 3,973,060 10.635 3.457 3.440 3.457 3.342 3.522 1,140,273 3.4843 -2.31%
1997-11-26 0 10.80 10.80 11.00 10.75 11.75 1,261,200 13,985,210 11.089 3.539 3.539 3.604 3.522 3.850 3,849,337 3.6331 -7.30%
1997-11-25 0 11.65 11.55 11.60 10.35 13.40 2,997,658 35,865,645 11.965 3.817 3.784 3.801 3.391 4.390 9,149,220 3.9201 15.35%
1997-11-24 1 10.10 - - - - 0 0 - 3.309 - - - - 0 - 0.00%
1997-11-21 0 10.10 10.00 10.10 9.950 10.40 677,000 6,838,350 10.101 3.309 3.276 3.309 3.260 3.407 2,066,287 3.3095 2.54%
1997-11-20 0 9.850 9.800 9.850 9.800 9.900 429,000 4,207,500 9.8077 3.227 3.211 3.227 3.211 3.244 1,309,361 3.2134 0.00%
1997-11-19 0 9.850 9.750 9.850 9.800 9.900 256,100 2,517,940 9.8319 3.227 3.194 3.227 3.211 3.244 781,649 3.2213 -1.50%
1997-11-18 0 10.00 9.950 10.00 9.850 10.20 471,000 4,711,100 10.002 3.276 3.260 3.276 3.227 3.342 1,437,550 3.2772 -4.31%
1997-11-17 0 10.45 10.35 10.50 10.00 10.55 346,000 3,590,550 10.377 3.424 3.391 3.440 3.276 3.457 1,056,034 3.4000 0.97%
1997-11-14 0 10.35 10.30 10.35 10.00 10.40 388,000 3,962,300 10.212 3.391 3.375 3.391 3.276 3.407 1,184,224 3.3459 3.50%
1997-11-13 0 10.00 9.800 10.05 9.350 10.05 299,000 2,860,300 9.5662 3.276 3.211 3.293 3.063 3.293 912,585 3.1343 4.17%
1997-11-12 0 9.600 9.450 9.600 9.450 9.900 270,000 2,614,800 9.6844 3.145 3.096 3.145 3.096 3.244 824,073 3.1730 -4.00%
1997-11-11 0 10.00 9.950 10.00 9.800 10.00 1,348,520 13,259,952 9.8330 3.276 3.260 3.276 3.211 3.276 4,115,848 3.2217 2.04%
1997-11-10 0 9.800 9.750 9.850 9.700 10.50 1,150,000 11,512,500 10.011 3.211 3.194 3.227 3.178 3.440 3,509,941 3.2800 -1.51%
1997-11-07 0 9.950 9.800 9.950 9.650 10.20 261,000 2,581,050 9.8891 3.260 3.211 3.260 3.162 3.342 796,604 3.2401 -2.93%
1997-11-06 0 10.25 10.25 10.30 10.25 11.00 400,400 4,181,250 10.443 3.358 3.358 3.375 3.358 3.604 1,222,070 3.4214 -5.09%
1997-11-05 0 10.80 10.65 10.80 10.80 11.25 354,200 3,868,660 10.922 3.539 3.489 3.539 3.539 3.686 1,081,062 3.5786 -4.00%
1997-11-04 0 11.25 11.25 11.40 11.05 11.70 1,976,000 22,620,500 11.448 3.686 3.686 3.735 3.620 3.833 6,030,994 3.7507 3.21%
1997-11-03 0 10.90 10.90 10.95 10.60 11.10 968,100 10,554,520 10.902 3.571 3.571 3.588 3.473 3.637 2,954,760 3.5720 6.86%
1997-10-31 0 10.20 10.20 10.25 9.500 10.20 754,000 7,448,250 9.8783 3.342 3.342 3.358 3.113 3.342 2,301,300 3.2365 5.70%
1997-10-30 0 9.650 9.550 9.700 9.450 10.05 1,617,000 15,541,350 9.6112 3.162 3.129 3.178 3.096 3.293 4,935,282 3.1490 -3.98%
1997-10-29 0 10.05 10.05 10.10 9.500 10.15 1,853,000 18,486,350 9.9764 3.293 3.293 3.309 3.113 3.326 5,655,583 3.2687 12.29%
1997-10-28 0 8.950 8.900 9.050 8.800 10.00 1,406,000 12,836,450 9.1298 2.932 2.916 2.965 2.883 3.276 4,291,284 2.9913 -19.37%
1997-10-27 0 11.10 11.00 11.10 11.10 12.00 596,000 6,855,200 11.502 3.637 3.604 3.637 3.637 3.932 1,819,065 3.7685 -9.39%
1997-10-24 0 12.25 12.20 12.25 11.00 12.50 1,897,000 21,957,202 11.575 4.014 3.997 4.014 3.604 4.096 5,789,876 3.7923 7.46%
1997-10-23 0 11.40 11.15 11.40 10.80 13.40 1,013,500 11,464,975 11.312 3.735 3.653 3.735 3.539 4.390 3,093,326 3.7064 -18.57%
1997-10-22 0 14.00 14.00 14.30 12.30 14.30 528,200 6,913,060 13.088 4.587 4.587 4.685 4.030 4.685 1,612,131 4.2881 -2.78%
1997-10-21 0 14.40 14.20 14.60 14.40 15.20 71,000 1,051,600 14.811 4.718 4.652 4.784 4.718 4.980 216,701 4.8528 -6.49%
1997-10-20 0 15.40 - 15.40 15.20 15.75 292,000 4,501,500 15.416 5.046 - 5.046 4.980 5.160 891,220 5.0509 -2.53%
1997-10-17 0 15.80 15.80 15.90 15.25 15.90 391,000 6,093,400 15.584 5.177 5.177 5.209 4.997 5.209 1,193,380 5.1060 2.93%
1997-10-16 0 15.35 15.35 15.40 14.80 15.30 909,658 13,678,224 15.037 5.029 5.029 5.046 4.849 5.013 2,776,388 4.9266 2.33%
1997-10-15 0 15.00 14.95 15.00 13.50 15.00 1,135,000 16,086,680 14.173 4.915 4.898 4.915 4.423 4.915 3,464,159 4.6437 -0.33%
1997-10-14 0 15.05 15.00 15.25 15.00 15.80 1,079,700 16,578,160 15.354 4.931 4.915 4.997 4.915 5.177 3,295,377 5.0307 -1.95%
1997-10-13 0 15.35 15.25 15.35 15.15 16.80 780,000 12,077,900 15.484 5.029 4.997 5.029 4.964 5.504 2,380,656 5.0734 -8.63%
1997-10-09 0 16.80 16.50 16.60 16.60 17.50 144,000 2,449,500 17.010 5.504 5.406 5.439 5.439 5.734 439,506 5.5733 -5.08%
1997-10-08 0 17.70 17.50 17.90 17.50 17.70 107,100 1,881,570 17.568 5.799 5.734 5.865 5.734 5.799 326,882 5.7561 0.00%
1997-10-07 0 17.70 17.70 17.75 17.70 17.80 117,200 2,079,360 17.742 5.799 5.799 5.816 5.799 5.832 357,709 5.8130 -1.12%
1997-10-06 0 17.90 17.85 18.00 17.80 18.00 129,635 2,322,556 17.916 5.865 5.848 5.898 5.832 5.898 395,662 5.8701 -0.56%
1997-10-03 0 18.00 18.00 - 17.95 18.05 128,600 2,313,320 17.988 5.898 5.898 - 5.881 5.914 392,503 5.8938 -0.55%
1997-09-30 0 18.10 18.10 - 18.05 18.20 53,500 970,600 18.142 5.930 5.930 - 5.914 5.963 163,289 5.9441 0.28%
1997-09-29 0 18.05 17.95 18.10 18.00 18.20 625,000 11,293,700 18.070 5.914 5.881 5.930 5.898 5.963 1,907,577 5.9204 0.28%
1997-09-26 0 18.00 18.00 18.05 17.90 18.15 441,000 7,944,800 18.015 5.898 5.898 5.914 5.865 5.947 1,345,986 5.9026 0.00%
1997-09-25 0 18.00 17.95 18.00 17.85 18.20 725,000 13,052,150 18.003 5.898 5.881 5.898 5.848 5.963 2,212,789 5.8985 -0.55%
1997-09-24 0 18.10 18.00 18.10 18.10 18.50 234,000 4,267,400 18.237 5.930 5.898 5.930 5.930 6.061 714,197 5.9751 -2.69%
1997-09-23 0 18.60 18.50 18.70 18.60 18.90 47,000 884,450 18.818 6.094 6.061 6.127 6.094 6.192 143,450 6.1656 -1.33%
1997-09-22 0 18.85 18.80 18.90 18.75 19.30 164,400 3,105,580 18.890 6.176 6.160 6.192 6.143 6.323 501,769 6.1893 -2.33%
1997-09-19 0 19.30 19.30 19.35 19.30 20.00 229,000 4,452,150 19.442 6.323 6.323 6.340 6.323 6.553 698,936 6.3699 -3.02%
1997-09-18 0 19.90 19.70 19.90 19.85 20.60 254,000 5,082,300 20.009 6.520 6.455 6.520 6.504 6.749 775,239 6.5558 -3.16%
1997-09-16 0 20.55 20.50 20.70 19.60 21.10 920,400 19,006,560 20.650 6.733 6.717 6.782 6.422 6.913 2,809,174 6.7659 4.31%
1997-09-15 0 19.70 19.70 19.80 19.30 20.10 650,100 12,786,960 19.669 6.455 6.455 6.487 6.323 6.586 1,984,185 6.4444 3.96%
1997-09-12 0 18.95 18.85 19.00 18.10 18.95 263,480 4,902,544 18.607 6.209 6.176 6.225 5.930 6.209 804,173 6.0964 1.34%
1997-09-11 0 18.70 18.65 18.70 18.30 18.90 532,100 9,982,066 18.760 6.127 6.111 6.127 5.996 6.192 1,624,034 6.1465 -1.06%
1997-09-10 0 18.90 18.85 18.95 18.80 19.80 1,071,000 20,358,500 19.009 6.192 6.176 6.209 6.160 6.487 3,268,823 6.2281 -4.79%
1997-09-09 0 19.85 19.80 19.85 19.80 19.85 109,600 2,174,080 19.836 6.504 6.487 6.504 6.487 6.504 334,513 6.4992 1.02%
1997-09-08 0 19.65 19.50 - 19.40 19.65 82,000 1,596,500 19.470 6.438 6.389 - 6.356 6.438 250,274 6.3790 1.29%
1997-09-05 0 19.40 19.40 19.55 19.35 19.60 187,400 3,653,040 19.493 6.356 6.356 6.405 6.340 6.422 571,968 6.3868 -0.77%
1997-09-04 0 19.55 19.40 19.55 19.10 19.75 350,100 6,819,770 19.479 6.405 6.356 6.405 6.258 6.471 1,068,548 6.3823 -0.56%
1997-09-03 0 19.90 19.85 19.95 19.00 19.90 249,000 4,891,300 19.644 6.441 6.425 6.458 6.150 6.441 769,256 6.3585 8.74%
1997-09-02 0 18.30 18.30 18.40 18.20 19.70 677,500 12,840,100 18.952 5.924 5.924 5.956 5.891 6.377 2,093,056 6.1346 -6.15%
1997-09-01 0 19.50 19.50 20.70 19.40 21.80 735,100 15,307,939 20.824 6.312 6.312 6.700 6.280 7.056 2,271,004 6.7406 -5.57%
1997-08-29 0 20.65 20.65 20.70 19.60 21.10 376,400 7,551,020 20.061 6.684 6.684 6.700 6.344 6.830 1,162,843 6.4936 0.73%
1997-08-28 0 20.50 - 20.50 20.60 20.95 336,800 7,006,690 20.804 6.636 - 6.636 6.668 6.781 1,040,504 6.7339 -1.91%
1997-08-27 0 20.90 20.90 - 20.65 21.00 349,300 7,284,320 20.854 6.765 6.765 - 6.684 6.797 1,079,121 6.7502 -2.34%
1997-08-26 0 21.40 21.40 21.65 21.35 22.00 231,153 5,005,388 21.654 6.927 6.927 7.008 6.911 7.121 714,120 7.0092 -1.83%
1997-08-25 0 21.80 21.70 22.00 21.70 22.20 404,300 8,879,280 21.962 7.056 7.024 7.121 7.024 7.186 1,249,037 7.1089 -0.91%
1997-08-22 0 22.00 21.95 22.00 20.90 22.00 600,700 12,878,360 21.439 7.121 7.105 7.121 6.765 7.121 1,855,791 6.9396 2.33%
1997-08-21 0 21.50 - 21.50 21.60 22.30 1,113,000 24,562,300 22.069 6.959 - 6.959 6.992 7.218 3,438,482 7.1434 -0.92%
1997-08-20 0 21.70 21.70 21.80 21.15 21.90 952,120 20,493,058 21.524 7.024 7.024 7.056 6.846 7.089 2,941,462 6.9670 2.60%
1997-08-19 0 21.15 21.15 21.30 20.95 22.40 503,600 10,907,420 21.659 6.846 6.846 6.895 6.781 7.251 1,555,812 7.0108 -6.83%
1997-08-15 0 22.70 22.70 22.90 22.00 23.30 776,800 17,536,050 22.575 7.348 7.348 7.412 7.121 7.542 2,399,831 7.3072 -1.30%
1997-08-14 0 23.00 22.80 23.00 21.20 23.00 1,006,847 22,299,771 22.148 7.445 7.380 7.445 6.862 7.445 3,110,534 7.1691 11.11%
1997-08-13 0 20.70 20.60 20.70 20.10 21.20 581,900 12,013,670 20.646 6.700 6.668 6.700 6.506 6.862 1,797,711 6.6828 4.02%
1997-08-12 0 19.90 19.80 19.95 19.80 20.50 633,000 12,716,900 20.090 6.441 6.409 6.458 6.409 6.636 1,955,578 6.5029 -1.97%
1997-08-11 0 20.30 20.25 20.35 20.25 20.60 391,818 7,990,350 20.393 6.571 6.555 6.587 6.555 6.668 1,210,475 6.6010 -3.56%
1997-08-08 0 21.05 21.05 21.40 20.90 21.40 362,100 7,692,480 21.244 6.814 6.814 6.927 6.765 6.927 1,118,665 6.8765 -1.86%
1997-08-07 0 21.45 21.45 21.50 21.40 21.80 277,100 5,981,760 21.587 6.943 6.943 6.959 6.927 7.056 856,068 6.9875 -1.15%
1997-08-06 0 21.70 21.50 21.70 21.70 22.20 221,200 4,845,140 21.904 7.024 6.959 7.024 7.024 7.186 683,371 7.0901 -1.81%
1997-08-05 0 22.10 22.05 22.20 22.05 22.50 216,000 4,808,370 22.261 7.154 7.137 7.186 7.137 7.283 667,306 7.2056 -0.90%
1997-08-04 0 22.30 22.30 22.35 22.30 22.70 186,200 4,188,180 22.493 7.218 7.218 7.234 7.218 7.348 575,243 7.2807 0.00%
1997-08-01 0 22.30 22.20 - 21.60 22.50 245,200 5,374,000 21.917 7.218 7.186 - 6.992 7.283 757,516 7.0942 3.24%
1997-07-31 0 21.60 21.50 21.60 21.60 22.10 442,500 9,649,935 21.808 6.992 6.959 6.992 6.992 7.154 1,367,051 7.0589 -0.92%
1997-07-30 0 21.80 21.60 21.90 21.30 22.00 583,600 12,622,540 21.629 7.056 6.992 7.089 6.895 7.121 1,802,963 7.0010 2.11%
1997-07-29 0 21.35 21.25 21.40 21.20 21.40 201,600 4,299,920 21.329 6.911 6.878 6.927 6.862 6.927 622,819 6.9040 0.71%
1997-07-28 0 21.20 21.10 21.20 21.00 21.40 466,000 9,929,000 21.307 6.862 6.830 6.862 6.797 6.927 1,439,652 6.8968 0.95%
1997-07-25 0 21.00 21.00 21.05 20.95 21.20 386,640 8,123,606 21.011 6.797 6.797 6.814 6.781 6.862 1,194,478 6.8010 -0.94%
1997-07-24 0 21.20 21.05 21.20 20.90 21.20 132,933 2,802,058 21.079 6.862 6.814 6.862 6.765 6.862 410,681 6.8230 0.95%
1997-07-23 0 21.00 21.00 21.50 20.90 21.40 665,723 14,020,129 21.060 6.797 6.797 6.959 6.765 6.927 2,056,672 6.8169 0.24%
1997-07-22 0 20.95 20.90 21.00 20.80 21.40 600,000 12,686,750 21.145 6.781 6.765 6.797 6.733 6.927 1,853,629 6.8443 -2.10%
1997-07-21 0 21.40 21.30 21.50 21.40 22.60 638,200 14,073,370 22.052 6.927 6.895 6.959 6.927 7.315 1,971,643 7.1379 -4.89%
1997-07-18 0 22.50 22.50 22.60 22.30 23.20 1,128,800 25,741,680 22.804 7.283 7.283 7.315 7.218 7.510 3,487,294 7.3816 -1.53%
1997-07-17 0 22.85 22.85 23.00 22.80 24.00 939,300 21,849,870 23.262 7.396 7.396 7.445 7.380 7.769 2,901,856 7.5296 -0.65%
1997-07-16 0 23.00 22.15 23.10 22.20 23.70 2,387,912 54,869,649 22.978 7.445 7.170 7.477 7.186 7.671 7,377,171 7.4378 -0.86%
1997-07-15 0 23.20 23.20 23.25 23.15 27.60 8,129,591 200,656,449 24.682 7.510 7.510 7.526 7.493 8.934 25,115,407 7.9894 -4.53%
1997-07-14 1 24.30 - - - - 0 0 - 7.866 - - - - 0 - 0.00%
1997-07-11 1 24.30 - - - - 0 0 - 7.866 - - - - 0 - 0.00%
1997-07-10 1 24.30 24.00 24.30 19.50 25.00 4,746,900 104,997,580 22.119 7.866 7.769 7.866 6.312 8.092 14,664,985 7.1597 24.94%
1997-07-09 0 19.45 19.45 19.80 19.45 20.70 784,000 15,822,260 20.181 6.296 6.296 6.409 6.296 6.700 2,422,075 6.5325 -6.04%
1997-07-08 0 20.70 20.55 20.70 20.50 21.00 524,296 10,879,388 20.750 6.700 6.652 6.700 6.636 6.797 1,619,750 6.7167 -1.43%
1997-07-07 0 21.00 21.00 21.40 20.60 21.70 704,638 15,000,749 21.289 6.797 6.797 6.927 6.668 7.024 2,176,896 6.8909 1.45%
1997-07-04 0 20.70 20.45 20.70 20.30 21.70 843,100 17,492,350 20.748 6.700 6.619 6.700 6.571 7.024 2,604,657 6.7158 -2.36%
1997-07-03 0 21.20 21.00 21.20 20.40 22.40 1,743,080 38,101,802 21.859 6.862 6.797 6.862 6.603 7.251 5,385,039 7.0755 3.92%
1997-06-27 0 20.40 20.00 20.40 18.20 20.50 1,273,629 24,883,001 19.537 6.603 6.474 6.603 5.891 6.636 3,934,726 6.3239 13.97%
1997-06-26 0 17.90 17.90 17.95 17.85 18.15 450,700 8,096,140 17.963 5.794 5.794 5.810 5.778 5.875 1,392,384 5.8146 -1.38%
1997-06-25 0 18.15 18.10 18.15 18.15 18.50 244,829 4,483,809 18.314 5.875 5.859 5.875 5.875 5.988 756,370 5.9281 -0.82%
1997-06-24 0 18.30 18.10 18.30 18.10 18.50 198,920 3,653,588 18.367 5.924 5.859 5.924 5.859 5.988 614,540 5.9452 -3.68%
1997-06-23 0 19.00 18.90 19.00 18.50 19.70 1,319,168 25,245,828 19.138 6.150 6.118 6.150 5.988 6.377 4,075,413 6.1947 -2.56%
1997-06-20 0 19.50 19.30 19.50 17.50 19.70 3,693,441 70,590,399 19.112 6.312 6.247 6.312 5.665 6.377 11,410,448 6.1865 14.04%
1997-06-19 0 17.10 17.10 17.20 16.00 17.20 828,880 13,629,525 16.443 5.535 5.535 5.567 5.179 5.567 2,560,726 5.3225 6.88%
1997-06-18 0 16.00 15.95 16.00 15.90 16.10 926,500 14,838,090 16.015 5.179 5.163 5.179 5.147 5.211 2,862,312 5.1840 0.63%
1997-06-17 0 15.90 15.90 15.95 15.90 16.15 586,210 9,339,454 15.932 5.147 5.147 5.163 5.147 5.228 1,811,026 5.1570 -1.55%
1997-06-16 0 16.15 16.15 16.20 15.85 16.20 299,332 4,790,856 16.005 5.228 5.228 5.244 5.130 5.244 924,751 5.1807 0.94%
1997-06-13 0 16.00 16.00 16.10 15.90 16.10 665,000 10,618,750 15.968 5.179 5.179 5.211 5.147 5.211 2,054,439 5.1687 0.00%
1997-06-12 0 16.00 16.00 16.05 16.00 16.25 477,362 7,689,848 16.109 5.179 5.179 5.195 5.179 5.260 1,474,753 5.2143 -1.84%
1997-06-11 0 16.30 16.10 16.30 16.25 16.30 192,600 3,134,630 16.275 5.276 5.211 5.276 5.260 5.276 595,015 5.2682 0.00%
1997-06-10 0 16.30 16.25 16.35 16.25 16.50 509,829 8,329,511 16.338 5.276 5.260 5.292 5.260 5.341 1,575,056 5.2884 -0.31%
1997-06-06 0 16.35 - 16.40 16.35 16.45 303,486 4,998,925 16.472 5.292 - 5.309 5.292 5.325 937,584 5.3317 -0.61%
1997-06-05 0 16.45 16.40 16.45 16.45 16.60 197,700 3,272,538 16.553 5.325 5.309 5.325 5.325 5.373 610,771 5.3580 -0.90%
1997-06-04 0 16.60 16.55 16.60 16.50 16.60 408,700 6,803,484 16.647 5.373 5.357 5.373 5.341 5.373 1,262,630 5.3883 0.00%
1997-06-03 0 16.60 16.35 16.60 16.45 17.00 424,000 7,109,990 16.769 5.373 5.292 5.373 5.325 5.503 1,309,898 5.4279 -0.90%
1997-06-02 0 16.75 - 16.75 16.70 16.90 599,520 10,078,796 16.811 5.422 - 5.422 5.406 5.470 1,852,146 5.4417 0.30%
1997-05-30 0 16.70 16.70 16.80 16.20 16.85 204,320 3,388,676 16.585 5.406 5.406 5.438 5.244 5.454 631,222 5.3684 2.77%
1997-05-29 0 16.25 16.15 16.25 16.15 16.65 151,864 2,476,100 16.305 5.260 5.228 5.260 5.228 5.389 469,166 5.2777 -2.11%
1997-05-28 0 16.60 16.60 16.65 16.30 16.80 90,005 1,486,953 16.521 5.373 5.373 5.389 5.276 5.438 278,060 5.3476 -1.48%
1997-05-27 0 16.85 16.85 16.90 16.80 16.90 350,490 5,910,202 16.863 5.454 5.454 5.470 5.438 5.470 1,082,797 5.4583 0.00%
1997-05-26 0 16.85 16.80 16.85 16.55 16.90 319,050 5,350,751 16.771 5.454 5.438 5.454 5.357 5.470 985,667 5.4286 1.81%
1997-05-23 0 16.55 16.50 16.55 16.10 16.55 395,100 6,481,110 16.404 5.357 5.341 5.357 5.211 5.357 1,220,615 5.3097 2.16%
1997-05-22 0 16.20 16.15 16.25 16.00 16.25 261,500 4,225,590 16.159 5.244 5.228 5.260 5.179 5.260 807,873 5.2305 -0.61%
1997-05-21 0 16.30 16.10 16.30 15.80 16.45 644,485 10,444,144 16.205 5.276 5.211 5.276 5.114 5.325 1,991,060 5.2455 5.16%
1997-05-20 0 15.50 15.45 15.50 15.15 15.60 254,800 3,887,130 15.256 5.017 5.001 5.017 4.904 5.050 787,174 4.9381 2.65%
1997-05-19 0 15.10 15.10 15.15 15.05 15.15 145,900 2,203,500 15.103 4.888 4.888 4.904 4.872 4.904 450,741 4.8886 0.33%
1997-05-16 0 15.05 15.05 15.10 14.95 15.15 176,198 2,647,681 15.027 4.872 4.872 4.888 4.839 4.904 544,343 4.8640 0.67%
1997-05-15 0 14.95 14.95 15.05 14.95 15.05 214,172 3,211,522 14.995 4.839 4.839 4.872 4.839 4.872 661,659 4.8537 -0.66%
1997-05-14 0 15.05 15.05 15.10 15.00 15.05 35,294 530,162 15.021 4.872 4.872 4.888 4.855 4.872 109,037 4.8622 0.33%
1997-05-13 0 15.00 15.00 15.05 15.00 15.20 192,500 2,902,330 15.077 4.855 4.855 4.872 4.855 4.920 594,706 4.8803 0.00%
1997-05-12 0 15.00 14.95 15.00 14.90 15.00 378,000 5,665,960 14.989 4.855 4.839 4.855 4.823 4.855 1,167,786 4.8519 0.67%
1997-05-09 0 14.90 14.90 14.95 14.70 14.90 351,602 5,228,689 14.871 4.823 4.823 4.839 4.758 4.823 1,086,233 4.8136 2.05%
1997-05-08 0 14.60 14.60 14.70 14.50 14.80 91,200 1,329,120 14.574 4.726 4.726 4.758 4.693 4.791 281,752 4.7173 -1.35%
1997-05-07 0 14.80 14.65 14.80 14.60 15.00 603,100 8,909,465 14.773 4.791 4.742 4.791 4.726 4.855 1,863,206 4.7818 -0.67%
1997-05-06 0 14.90 14.65 14.95 14.75 15.20 1,223,700 18,252,505 14.916 4.823 4.742 4.839 4.774 4.920 3,780,476 4.8281 1.71%
1997-05-05 0 14.65 14.50 14.80 14.35 14.90 357,800 5,248,110 14.668 4.742 4.693 4.791 4.645 4.823 1,105,381 4.7478 2.45%
1997-05-02 0 14.30 14.30 - 14.20 14.30 99,200 1,414,610 14.260 4.629 4.629 - 4.596 4.629 306,467 4.6159 0.35%
1997-05-01 0 14.25 14.20 14.25 14.20 14.50 135,920 1,948,998 14.339 4.613 4.596 4.613 4.596 4.693 419,909 4.6415 0.00%
1997-04-30 0 14.25 14.25 14.30 14.10 14.30 171,220 2,439,156 14.246 4.613 4.613 4.629 4.564 4.629 528,964 4.6112 1.06%
1997-04-29 0 14.10 14.05 14.10 14.10 14.20 476,398 6,722,703 14.112 4.564 4.548 4.564 4.564 4.596 1,471,775 4.5678 0.36%
1997-04-28 0 14.05 14.05 14.10 13.90 14.20 375,001 5,289,004 14.104 4.548 4.548 4.564 4.499 4.596 1,158,521 4.5653 2.55%
1997-04-25 0 13.70 13.50 - 13.40 13.70 186,392 2,505,154 13.440 4.435 4.370 - 4.337 4.435 575,836 4.3505 2.24%
1997-04-24 0 13.40 13.40 13.45 13.30 13.45 147,200 1,968,910 13.376 4.337 4.337 4.354 4.305 4.354 454,757 4.3296 0.37%
1997-04-23 0 13.35 13.30 13.40 13.25 13.35 638,800 8,524,800 13.345 4.321 4.305 4.337 4.289 4.321 1,973,497 4.3196 0.75%
1997-04-22 0 13.25 13.25 13.35 13.20 13.35 66,800 883,520 13.226 4.289 4.289 4.321 4.273 4.321 206,371 4.2812 0.38%
1997-04-21 0 13.20 13.20 13.30 13.15 13.25 139,500 1,841,900 13.204 4.273 4.273 4.305 4.257 4.289 430,969 4.2739 0.00%
1997-04-18 0 13.20 13.15 13.20 13.15 13.20 14,400 189,770 13.178 4.273 4.257 4.273 4.257 4.273 44,487 4.2657 0.38%
1997-04-17 0 13.15 13.10 13.20 13.15 13.25 215,300 2,839,560 13.189 4.257 4.240 4.273 4.257 4.289 665,144 4.2691 -0.38%
1997-04-16 0 13.20 13.15 13.20 13.20 13.20 49,780 656,824 13.195 4.273 4.257 4.273 4.273 4.273 153,789 4.2709 1.54%
1997-04-15 0 13.00 13.00 13.10 12.90 13.10 110,100 1,427,610 12.966 4.208 4.208 4.240 4.176 4.240 340,141 4.1971 -2.26%
1997-04-14 0 13.30 13.15 13.30 13.30 13.30 12,100 160,890 13.297 4.305 4.257 4.305 4.305 4.305 37,382 4.3040 -0.75%
1997-04-11 0 13.40 13.35 13.40 13.30 13.40 297,900 3,978,660 13.356 4.337 4.321 4.337 4.305 4.337 920,327 4.3231 0.37%
1997-04-10 0 13.35 13.35 13.40 13.35 13.40 241,000 3,217,400 13.350 4.321 4.321 4.337 4.321 4.337 744,541 4.3213 0.00%
1997-04-09 0 13.80 13.75 13.80 13.65 13.80 74,000 1,016,650 13.739 4.321 4.306 4.321 4.274 4.321 236,320 4.3020 0.00%
1997-04-08 0 13.80 13.70 - 13.70 13.85 40,200 553,390 13.766 4.321 4.290 - 4.290 4.337 128,379 4.3106 0.73%
1997-04-07 0 13.70 13.70 13.75 13.70 13.70 81,000 1,109,700 13.700 4.290 4.290 4.306 4.290 4.290 258,675 4.2899 0.37%
1997-04-04 0 13.65 13.65 13.75 13.60 13.75 109,000 1,490,000 13.670 4.274 4.274 4.306 4.259 4.306 348,093 4.2805 0.74%
1997-04-03 0 13.55 13.55 13.65 13.45 13.60 155,000 2,099,450 13.545 4.243 4.243 4.274 4.212 4.259 494,995 4.2414 0.74%
1997-04-02 0 13.45 13.45 13.50 13.40 13.50 375,400 5,042,340 13.432 4.212 4.212 4.227 4.196 4.227 1,198,847 4.2060 1.13%
1997-04-01 0 13.30 13.15 13.30 13.20 13.30 117,000 1,550,650 13.253 4.165 4.118 4.165 4.133 4.165 373,642 4.1501 -1.12%
1997-03-27 0 13.45 13.40 13.45 13.40 13.50 268,000 3,624,317 13.524 4.212 4.196 4.212 4.196 4.227 855,863 4.2347 -1.47%
1997-03-26 0 13.65 13.60 13.65 13.60 13.70 761,000 10,365,750 13.621 4.274 4.259 4.274 4.259 4.290 2,430,267 4.2653 -0.73%
1997-03-25 0 13.75 13.70 13.75 13.70 13.95 771,600 10,627,084 13.773 4.306 4.290 4.306 4.290 4.368 2,464,118 4.3127 -0.36%
1997-03-24 0 13.80 13.80 - 13.65 13.80 354,028 4,848,452 13.695 4.321 4.321 - 4.274 4.321 1,130,595 4.2884 1.10%
1997-03-21 0 13.65 13.55 13.65 13.60 13.80 505,000 6,959,090 13.780 4.274 4.243 4.274 4.259 4.321 1,612,727 4.3151 -1.44%
1997-03-20 0 13.85 - 14.00 13.85 14.15 611,000 8,536,400 13.971 4.337 - 4.384 4.337 4.431 1,951,239 4.3749 -2.46%
1997-03-19 0 14.20 14.20 14.40 14.20 14.35 623,000 8,900,400 14.286 4.447 4.447 4.509 4.447 4.493 1,989,562 4.4735 -1.39%
1997-03-18 0 14.40 14.40 14.55 14.30 14.40 307,000 4,409,400 14.363 4.509 4.509 4.556 4.478 4.509 980,410 4.4975 0.70%
1997-03-17 0 14.30 14.30 14.35 14.30 14.35 78,700 1,126,960 14.320 4.478 4.478 4.493 4.478 4.493 251,330 4.4840 0.00%
1997-03-14 0 14.30 14.30 14.40 14.30 14.45 700,100 10,110,294 14.441 4.478 4.478 4.509 4.478 4.525 2,235,782 4.5220 -1.04%
1997-03-13 0 14.45 14.45 14.50 14.40 14.80 463,760 6,773,648 14.606 4.525 4.525 4.540 4.509 4.634 1,481,026 4.5736 -1.70%
1997-03-12 0 14.70 14.65 14.70 14.65 14.70 207,100 3,035,750 14.658 4.603 4.587 4.603 4.587 4.603 661,378 4.5900 0.34%
1997-03-11 0 14.65 14.65 14.75 14.50 14.80 223,421 3,264,776 14.613 4.587 4.587 4.619 4.540 4.634 713,499 4.5757 0.34%
1997-03-10 0 14.60 14.55 14.65 14.45 14.60 234,900 3,414,270 14.535 4.572 4.556 4.587 4.525 4.572 750,157 4.5514 1.04%
1997-03-07 0 14.45 14.30 14.50 14.05 14.45 135,000 1,909,150 14.142 4.525 4.478 4.540 4.400 4.525 431,125 4.4283 3.21%
1997-03-06 0 14.00 14.00 14.10 14.00 14.20 717,400 10,083,180 14.055 4.384 4.384 4.415 4.384 4.447 2,291,030 4.4012 -2.10%
1997-03-05 0 14.30 14.25 14.30 14.30 14.40 354,800 5,086,722 14.337 4.478 4.462 4.478 4.478 4.509 1,133,060 4.4894 -0.69%
1997-03-04 0 14.40 14.30 14.45 14.40 14.60 98,800 1,431,030 14.484 4.509 4.478 4.525 4.509 4.572 315,520 4.5355 -2.04%
1997-03-03 0 14.70 14.65 14.70 14.65 14.70 173,300 2,547,030 14.697 4.603 4.587 4.603 4.587 4.603 553,437 4.6022 0.00%
1997-02-28 0 14.70 14.65 14.70 14.70 14.90 269,200 3,968,200 14.741 4.603 4.587 4.603 4.603 4.666 859,695 4.6158 0.00%
1997-02-27 0 14.70 14.60 - 14.50 14.70 132,200 1,928,444 14.587 4.603 4.572 - 4.540 4.603 422,183 4.5678 1.38%
1997-02-26 0 14.50 14.40 14.70 14.10 14.50 97,600 1,405,650 14.402 4.540 4.509 4.603 4.415 4.540 311,687 4.5098 2.84%
1997-02-25 0 14.10 14.05 14.10 14.00 14.20 264,400 3,726,440 14.094 4.415 4.400 4.415 4.384 4.447 844,366 4.4133 -0.35%
1997-02-24 0 14.15 14.10 14.20 14.15 14.35 143,000 2,040,650 14.270 4.431 4.415 4.447 4.431 4.493 456,673 4.4685 -1.39%
1997-02-21 0 14.35 14.35 14.40 14.05 14.40 439,400 6,200,010 14.110 4.493 4.493 4.509 4.400 4.509 1,403,232 4.4184 1.77%
1997-02-20 0 14.10 14.05 14.10 14.05 14.40 761,000 10,751,825 14.129 4.415 4.400 4.415 4.400 4.509 2,430,267 4.4241 0.00%
1997-02-19 0 14.10 - 14.10 14.00 14.20 213,000 2,999,900 14.084 4.415 - 4.415 4.384 4.447 680,219 4.4102 0.00%
1997-02-18 0 14.10 14.00 14.10 13.60 14.30 51,921 720,869 13.884 4.415 4.384 4.415 4.259 4.478 165,811 4.3475 -2.76%
1997-02-17 0 14.50 14.50 14.55 14.50 14.80 189,000 2,764,600 14.628 4.540 4.540 4.556 4.540 4.634 603,575 4.5804 -1.36%
1997-02-14 0 14.70 14.70 15.00 14.60 14.80 27,200 399,310 14.681 4.603 4.603 4.697 4.572 4.634 86,864 4.5970 -2.00%
1997-02-13 0 15.00 - 15.00 15.00 15.20 154,100 2,336,470 15.162 4.697 - 4.697 4.697 4.760 492,121 4.7478 -1.32%
1997-02-12 0 15.20 15.10 15.20 15.10 15.50 105,200 1,613,040 15.333 4.760 4.728 4.760 4.728 4.854 335,958 4.8013 0.66%
1997-02-11 0 15.10 15.15 15.20 15.10 15.25 42,000 637,750 15.185 4.728 4.744 4.760 4.728 4.775 134,128 4.7548 -0.98%
1997-02-10 0 15.25 15.20 15.25 15.20 15.40 124,200 1,901,100 15.307 4.775 4.760 4.775 4.760 4.822 396,635 4.7931 0.33%
1997-02-05 0 15.20 15.20 15.25 15.10 15.30 481,720 7,317,014 15.189 4.760 4.760 4.775 4.728 4.791 1,538,381 4.7563 1.00%
1997-02-04 0 15.05 15.00 15.05 15.00 15.10 386,800 5,816,580 15.038 4.713 4.697 4.713 4.697 4.728 1,235,253 4.7088 0.00%
1997-02-03 0 15.05 15.05 15.10 15.00 15.10 772,920 11,597,812 15.005 4.713 4.713 4.728 4.697 4.728 2,468,334 4.6986 1.01%
1997-01-31 0 14.90 14.90 14.95 14.90 15.00 537,404 8,056,058 14.991 4.666 4.666 4.681 4.666 4.697 1,716,209 4.6941 -0.33%
1997-01-30 0 14.95 14.95 15.00 14.90 15.00 100,000 1,493,500 14.935 4.681 4.681 4.697 4.666 4.697 319,352 4.6767 -0.33%
1997-01-29 0 15.00 14.95 15.00 14.90 15.10 230,362 3,451,355 14.982 4.697 4.681 4.697 4.666 4.728 735,665 4.6915 0.00%
1997-01-28 0 15.00 14.90 15.00 14.70 15.30 44,120 665,952 15.094 4.697 4.666 4.697 4.603 4.791 140,898 4.7265 1.69%
1997-01-27 0 14.75 14.75 14.80 14.75 14.90 132,200 1,957,210 14.805 4.619 4.619 4.634 4.619 4.666 422,183 4.6359 -0.67%
1997-01-24 0 14.85 14.80 14.95 14.70 15.25 319,000 4,796,350 15.036 4.650 4.634 4.681 4.603 4.775 1,018,732 4.7082 -2.62%
1997-01-23 0 15.25 15.25 15.70 15.05 15.25 97,800 1,479,725 15.130 4.775 4.775 4.916 4.713 4.775 312,326 4.7378 -0.65%
1997-01-22 0 15.35 15.20 15.35 15.20 15.50 467,400 7,175,060 15.351 4.807 4.760 4.807 4.760 4.854 1,492,650 4.8069 0.33%
1997-01-21 0 15.30 15.30 15.40 15.25 15.70 518,300 8,077,960 15.585 4.791 4.791 4.822 4.775 4.916 1,655,200 4.8804 -1.92%
1997-01-20 0 15.60 15.60 15.65 15.45 16.10 1,044,700 16,411,955 15.710 4.885 4.885 4.901 4.838 5.041 3,336,268 4.9193 -2.50%
1997-01-17 0 16.00 16.00 16.10 15.00 16.10 2,139,600 33,358,110 15.591 5.010 5.010 5.041 4.697 5.041 6,832,851 4.8820 7.38%
1997-01-16 0 14.90 14.80 15.00 14.50 14.90 1,806,461 26,731,201 14.798 4.666 4.634 4.697 4.540 4.666 5,768,965 4.6336 1.02%
1997-01-15 0 14.75 14.75 14.90 14.75 14.90 1,411,030 20,959,371 14.854 4.619 4.619 4.666 4.619 4.666 4,506,150 4.6513 -0.67%
1997-01-14 0 14.85 14.75 14.80 14.70 14.90 1,653,620 24,459,213 14.791 4.650 4.619 4.634 4.603 4.666 5,280,865 4.6317 -1.00%
1997-01-13 0 15.00 14.90 15.00 14.00 15.30 1,276,832 18,557,048 14.534 4.697 4.666 4.697 4.384 4.791 4,077,586 4.5510 6.01%
1997-01-10 0 14.15 14.05 14.20 13.90 14.20 444,046 6,256,879 14.091 4.431 4.400 4.447 4.353 4.447 1,418,069 4.4123 2.54%
1997-01-09 0 13.80 13.80 13.90 13.75 14.20 224,400 3,121,920 13.912 4.321 4.321 4.353 4.306 4.447 716,625 4.3564 -3.83%
1997-01-08 0 14.35 14.25 14.35 13.90 14.35 1,161,100 16,373,300 14.102 4.493 4.462 4.493 4.353 4.493 3,707,994 4.4157 4.74%
1997-01-07 0 13.70 13.70 13.75 13.40 13.80 1,062,675 14,433,538 13.582 4.290 4.290 4.306 4.196 4.321 3,393,672 4.2531 3.79%
1997-01-06 0 13.20 13.20 13.25 13.20 13.30 216,640 2,868,952 13.243 4.133 4.133 4.149 4.133 4.165 691,844 4.1468 1.54%
1997-01-03 0 13.00 13.00 13.05 12.80 13.05 415,623 5,389,052 12.966 4.071 4.071 4.086 4.008 4.086 1,327,299 4.0602 1.56%
1997-01-02 0 12.80 12.60 12.80 12.70 12.90 146,200 1,869,710 12.789 4.008 3.945 4.008 3.977 4.039 466,892 4.0046 -0.78%
1996-12-31 0 12.90 13.00 - 12.60 12.90 176,000 2,248,000 12.773 4.039 4.071 - 3.945 4.039 562,059 3.9996 2.38%
1996-12-30 0 12.60 12.60 12.65 12.50 12.70 153,000 1,929,550 12.611 3.945 3.945 3.961 3.914 3.977 488,608 3.9491 0.80%
1996-12-27 0 12.50 12.50 12.55 12.50 12.55 324,700 4,060,440 12.505 3.914 3.914 3.930 3.914 3.930 1,036,935 3.9158 0.00%
1996-12-24 0 12.50 12.50 12.60 12.50 12.60 101,700 1,271,960 12.507 3.914 3.914 3.945 3.914 3.945 324,781 3.9164 0.00%
1996-12-23 0 12.50 12.50 12.55 12.40 12.55 448,000 5,581,450 12.459 3.914 3.914 3.930 3.883 3.930 1,430,696 3.9012 0.81%
1996-12-20 0 12.40 12.40 12.45 12.35 12.45 259,900 3,221,400 12.395 3.883 3.883 3.899 3.867 3.899 829,995 3.8812 1.22%
1996-12-19 0 12.25 12.25 12.30 12.25 12.25 32,000 391,390 12.231 3.836 3.836 3.852 3.836 3.836 102,193 3.8299 0.82%
1996-12-18 0 12.15 12.15 12.25 12.10 12.25 45,500 551,780 12.127 3.805 3.805 3.836 3.789 3.836 145,305 3.7974 -0.82%
1996-12-17 0 12.25 12.25 12.30 12.05 12.25 248,000 3,004,800 12.116 3.836 3.836 3.852 3.773 3.836 791,992 3.7940 0.00%
1996-12-16 0 12.25 12.25 12.30 12.15 12.30 200,400 2,446,580 12.208 3.836 3.836 3.852 3.805 3.852 639,981 3.8229 0.00%
1996-12-13 0 12.25 12.15 12.25 12.20 12.30 672,200 8,234,310 12.250 3.836 3.805 3.836 3.820 3.852 2,146,683 3.8358 -0.81%
1996-12-12 0 12.35 12.35 12.40 12.30 12.50 353,000 4,386,050 12.425 3.867 3.867 3.883 3.852 3.914 1,127,312 3.8907 -1.98%
1996-12-11 0 12.60 12.60 12.65 12.40 12.70 659,800 8,285,990 12.558 3.945 3.945 3.961 3.883 3.977 2,107,083 3.9324 1.61%
1996-12-10 0 12.40 12.30 12.40 11.90 12.40 261,600 3,217,260 12.298 3.883 3.852 3.883 3.726 3.883 835,424 3.8510 5.08%
1996-12-09 0 11.80 11.80 11.95 11.55 11.85 118,400 1,385,830 11.705 3.695 3.695 3.742 3.617 3.711 378,113 3.6651 0.85%
1996-12-06 0 11.70 11.65 11.85 11.55 12.00 731,800 8,653,795 11.825 3.664 3.648 3.711 3.617 3.758 2,337,016 3.7029 -1.68%
1996-12-05 0 11.90 11.90 11.95 11.80 12.20 647,000 7,778,430 12.022 3.726 3.726 3.742 3.695 3.820 2,066,206 3.7646 -2.86%
1996-12-04 0 12.25 12.20 12.25 12.20 12.35 757,640 9,435,310 12.454 3.836 3.820 3.836 3.820 3.867 2,419,537 3.8996 -2.00%
1996-12-03 0 12.50 12.45 12.50 12.50 12.65 103,800 1,304,280 12.565 3.914 3.899 3.914 3.914 3.961 331,487 3.9346 -1.57%
1996-12-02 0 12.70 - 12.70 12.80 13.00 149,129 1,915,808 12.847 3.977 - 3.977 4.008 4.071 476,246 4.0227 -1.55%
1996-11-29 0 12.90 12.85 12.95 12.70 12.95 323,200 4,158,980 12.868 4.039 4.024 4.055 3.977 4.055 1,032,145 4.0295 0.00%
1996-11-28 0 12.90 12.80 13.00 12.70 13.10 610,783 7,897,524 12.930 4.039 4.008 4.071 3.977 4.102 1,950,546 4.0489 -1.53%
1996-11-27 0 13.10 13.05 13.10 12.40 13.10 1,555,142 19,896,087 12.794 4.102 4.086 4.102 3.883 4.102 4,966,374 4.0062 5.65%
1996-11-26 0 12.40 12.40 12.45 12.20 12.45 574,428 7,101,598 12.363 3.883 3.883 3.899 3.820 3.899 1,834,446 3.8712 0.81%
1996-11-25 0 12.30 12.30 12.35 12.20 12.40 344,963 4,242,426 12.298 3.852 3.852 3.867 3.820 3.883 1,101,646 3.8510 0.82%
1996-11-22 0 12.20 12.15 12.20 12.00 12.20 430,200 5,216,145 12.125 3.820 3.805 3.820 3.758 3.820 1,373,851 3.7967 2.09%
1996-11-21 0 11.95 11.90 11.95 11.80 11.95 413,900 4,903,100 11.846 3.742 3.726 3.742 3.695 3.742 1,321,797 3.7094 1.27%
1996-11-20 0 11.80 11.80 11.85 11.65 11.90 532,700 6,249,030 11.731 3.695 3.695 3.711 3.648 3.726 1,701,187 3.6733 0.85%
1996-11-19 0 11.70 11.65 11.70 11.65 11.75 584,600 6,832,390 11.687 3.664 3.648 3.664 3.648 3.679 1,866,931 3.6597 0.00%
1996-11-18 0 11.70 11.65 11.70 11.60 11.70 203,000 2,368,755 11.669 3.664 3.648 3.664 3.632 3.664 648,284 3.6539 0.43%
1996-11-15 0 11.65 11.60 11.70 11.55 11.65 152,800 1,772,710 11.602 3.648 3.632 3.664 3.617 3.648 487,970 3.6328 0.00%
1996-11-14 0 11.65 11.60 11.70 11.65 11.70 50,300 586,750 11.665 3.648 3.632 3.664 3.648 3.664 160,634 3.6527 -0.43%
1996-11-13 0 11.70 11.70 11.75 11.70 11.75 312,540 3,661,442 11.715 3.664 3.664 3.679 3.664 3.679 998,102 3.6684 0.86%
1996-11-12 0 11.60 11.60 11.70 11.60 11.80 329,440 3,862,264 11.724 3.632 3.632 3.664 3.632 3.695 1,052,073 3.6711 -0.43%
1996-11-11 0 11.65 11.65 11.70 11.55 11.75 544,440 6,340,068 11.645 3.648 3.648 3.664 3.617 3.679 1,738,679 3.6465 0.43%
1996-11-08 0 11.60 11.50 11.60 11.55 11.70 499,000 5,779,560 11.582 3.632 3.601 3.632 3.617 3.664 1,593,565 3.6268 0.00%
1996-11-07 0 11.60 11.50 11.65 11.50 11.70 752,100 8,711,210 11.583 3.632 3.601 3.648 3.601 3.664 2,401,845 3.6269 0.87%
1996-11-06 0 11.50 11.50 11.55 11.45 11.55 488,893 5,627,002 11.510 3.601 3.601 3.617 3.585 3.617 1,561,289 3.6041 0.00%
1996-11-05 0 11.50 11.50 11.55 11.45 11.55 250,800 2,887,830 11.514 3.601 3.601 3.617 3.585 3.617 800,934 3.6056 0.00%
1996-11-04 0 11.50 11.50 11.55 11.35 11.55 595,508 6,845,959 11.496 3.601 3.601 3.617 3.554 3.617 1,901,765 3.5998 1.77%
1996-11-01 0 11.30 11.30 11.35 11.30 11.35 519,300 5,868,770 11.301 3.538 3.538 3.554 3.538 3.554 1,658,394 3.5388 0.44%
1996-10-31 0 11.25 11.25 11.30 11.15 11.25 206,800 2,317,620 11.207 3.523 3.523 3.538 3.491 3.523 660,419 3.5093 0.90%
1996-10-30 0 11.15 - 11.15 11.15 11.25 248,841 2,780,949 11.176 3.491 - 3.491 3.491 3.523 794,678 3.4995 -0.45%
1996-10-29 0 11.20 11.15 11.20 11.15 11.20 102,600 1,144,470 11.155 3.507 3.491 3.507 3.491 3.507 327,655 3.4929 0.45%
1996-10-28 0 11.15 11.15 11.20 11.15 11.20 292,100 3,258,620 11.156 3.491 3.491 3.507 3.491 3.507 932,827 3.4933 0.00%
1996-10-25 0 11.15 11.15 11.20 11.10 11.20 490,000 5,462,850 11.149 3.491 3.491 3.507 3.476 3.507 1,564,824 3.4910 0.00%
1996-10-24 0 11.15 11.10 11.15 11.15 11.25 476,500 5,333,600 11.193 3.491 3.476 3.491 3.491 3.523 1,521,711 3.5050 -0.45%
1996-10-23 0 11.20 11.20 11.30 11.15 11.30 336,700 3,773,990 11.209 3.507 3.507 3.538 3.491 3.538 1,075,257 3.5098 -0.88%
1996-10-22 0 11.30 11.25 11.30 11.30 11.50 776,840 8,822,800 11.357 3.538 3.523 3.538 3.538 3.601 2,480,852 3.5564 0.89%
1996-10-18 0 11.20 11.20 11.25 11.20 11.35 443,420 5,003,248 11.283 3.507 3.507 3.523 3.507 3.554 1,416,070 3.5332 -0.44%
1996-10-17 0 11.25 11.20 11.25 11.15 11.30 317,280 3,558,032 11.214 3.523 3.507 3.523 3.491 3.538 1,013,239 3.5115 -0.44%
1996-10-16 0 11.30 11.25 11.30 11.20 11.60 1,467,306 16,789,785 11.443 3.538 3.523 3.538 3.507 3.632 4,685,868 3.5831 0.89%
1996-10-15 0 11.20 11.20 11.25 11.00 11.25 873,200 9,743,750 11.159 3.507 3.507 3.523 3.444 3.523 2,788,580 3.4942 1.82%
1996-10-14 0 11.00 10.95 11.00 10.90 11.00 321,845 3,530,023 10.968 3.444 3.429 3.444 3.413 3.444 1,027,818 3.4345 1.85%
1996-10-11 0 10.80 10.80 10.85 10.80 10.85 141,600 1,529,350 10.800 3.382 3.382 3.398 3.382 3.398 452,202 3.3820 -0.92%
1996-10-10 0 10.90 10.85 10.90 10.80 10.90 354,800 3,840,850 10.825 3.413 3.398 3.413 3.382 3.413 1,133,060 3.3898 0.93%
1996-10-09 0 10.80 10.80 10.85 10.75 10.80 229,200 2,474,260 10.795 3.382 3.382 3.398 3.366 3.382 731,954 3.3803 0.00%
1996-10-08 0 10.80 10.70 10.80 10.75 10.85 429,000 4,626,800 10.785 3.382 3.351 3.382 3.366 3.398 1,370,019 3.3772 0.47%
1996-10-07 0 10.75 10.75 10.80 10.75 10.90 162,700 1,750,400 10.758 3.366 3.366 3.382 3.366 3.413 519,585 3.3688 0.47%
1996-10-04 0 10.70 10.70 10.80 10.70 10.75 316,429 3,390,847 10.716 3.351 3.351 3.382 3.351 3.366 1,010,522 3.3555 0.00%
1996-10-03 0 10.70 10.65 10.70 10.65 10.85 273,860 2,930,913 10.702 3.351 3.335 3.351 3.335 3.398 874,577 3.3512 -0.93%
1996-10-02 0 10.80 10.80 10.85 10.75 10.85 273,392 2,954,680 10.807 3.382 3.382 3.398 3.366 3.398 873,082 3.3842 0.00%
1996-10-01 0 10.80 10.75 10.80 10.70 10.80 277,100 2,982,580 10.764 3.382 3.366 3.382 3.351 3.382 884,924 3.3704 0.47%
1996-09-30 0 10.75 10.75 10.80 10.60 10.90 330,600 3,555,750 10.755 3.366 3.366 3.382 3.319 3.413 1,055,777 3.3679 1.90%
1996-09-27 0 10.55 10.55 10.65 10.50 10.60 87,800 923,130 10.514 3.304 3.304 3.335 3.288 3.319 280,391 3.2923 0.48%
1996-09-26 0 10.50 10.50 10.55 10.50 10.55 38,200 401,120 10.501 3.288 3.288 3.304 3.288 3.304 121,992 3.2881 0.00%
1996-09-25 0 10.50 10.45 10.50 10.45 10.50 135,201 1,413,751 10.457 3.288 3.272 3.288 3.272 3.288 431,767 3.2743 -0.47%
1996-09-24 0 10.55 10.50 10.55 10.50 10.65 345,600 3,658,370 10.586 3.304 3.288 3.304 3.288 3.335 1,103,680 3.3147 -1.40%
1996-09-23 0 10.70 10.65 10.75 10.55 10.70 425,020 4,537,974 10.677 3.351 3.335 3.366 3.304 3.351 1,357,309 3.3434 1.90%
1996-09-20 0 10.50 10.50 10.55 10.50 10.60 461,200 4,863,170 10.545 3.288 3.288 3.304 3.288 3.319 1,472,850 3.3019 -0.47%
1996-09-19 0 10.55 10.50 10.55 10.50 10.60 675,200 7,115,670 10.539 3.304 3.288 3.304 3.288 3.319 2,156,263 3.3000 -0.19%
1996-09-18 0 10.75 10.75 10.80 10.75 10.90 1,235,400 13,309,310 10.773 3.310 3.310 3.325 3.310 3.356 4,012,457 3.3170 -1.38%
1996-09-17 0 10.90 10.90 10.95 10.85 10.95 510,140 5,583,922 10.946 3.356 3.356 3.371 3.341 3.371 1,656,884 3.3701 -0.46%
1996-09-16 0 10.95 10.95 11.00 10.90 11.00 397,264 4,342,636 10.931 3.371 3.371 3.387 3.356 3.387 1,290,274 3.3657 0.00%
1996-09-13 0 10.95 10.85 10.95 10.80 10.95 445,231 4,865,176 10.927 3.371 3.341 3.371 3.325 3.371 1,446,066 3.3644 2.34%
1996-09-12 0 10.70 10.70 10.75 10.60 10.70 483,000 5,153,350 10.669 3.294 3.294 3.310 3.264 3.294 1,568,736 3.2850 0.94%
1996-09-11 0 10.60 10.55 10.65 10.60 10.80 269,000 2,867,740 10.661 3.264 3.248 3.279 3.264 3.325 873,685 3.2823 -1.85%
1996-09-10 0 10.80 10.60 10.80 10.80 10.95 157,800 1,709,390 10.833 3.325 3.264 3.325 3.325 3.371 512,519 3.3353 0.00%
1996-09-09 0 10.80 10.75 10.85 10.80 10.95 180,200 1,959,180 10.872 3.325 3.310 3.341 3.325 3.371 585,272 3.3475 0.93%
1996-09-06 0 10.70 10.65 10.70 10.70 10.70 3,300 35,190 10.664 3.294 3.279 3.294 3.294 3.294 10,718 3.2832 -0.93%
1996-09-05 0 10.80 10.75 10.80 10.80 10.80 31,100 335,330 10.782 3.325 3.310 3.325 3.325 3.325 101,010 3.3198 0.00%
1996-09-04 0 10.80 10.80 10.90 10.75 10.85 107,000 1,153,250 10.778 3.325 3.325 3.356 3.310 3.341 347,525 3.3185 1.41%
1996-09-03 0 10.65 10.65 10.70 10.65 10.80 50,100 534,020 10.659 3.279 3.279 3.294 3.279 3.325 162,720 3.2818 -1.39%
1996-09-02 0 10.80 10.70 10.80 - - 332 3,486 10.500 3.325 3.294 3.325 - - 1,078 3.2329 -0.92%
1996-08-30 0 10.90 10.85 10.90 10.85 10.95 484,866 5,297,093 10.925 3.356 3.341 3.356 3.341 3.371 1,574,797 3.3637 -0.91%
1996-08-29 0 11.00 11.00 11.05 10.95 11.10 1,086,400 11,938,650 10.989 3.387 3.387 3.402 3.371 3.418 3,528,520 3.3835 0.00%
1996-08-28 0 11.00 10.95 11.00 10.80 11.10 1,236,300 13,546,770 10.958 3.387 3.371 3.387 3.325 3.418 4,015,380 3.3737 -0.90%
1996-08-27 0 11.10 10.95 11.10 10.95 11.10 1,195,523 13,184,444 11.028 3.418 3.371 3.418 3.371 3.418 3,882,941 3.3955 1.37%
1996-08-23 0 10.95 10.90 10.95 10.85 10.95 867,300 9,457,830 10.905 3.371 3.356 3.371 3.341 3.371 2,816,905 3.3575 1.39%
1996-08-22 0 10.80 10.75 10.80 10.60 10.80 404,200 4,340,000 10.737 3.325 3.310 3.325 3.264 3.325 1,312,802 3.3059 1.41%
1996-08-21 0 10.65 10.60 10.65 10.60 10.65 163,000 1,728,550 10.605 3.279 3.264 3.279 3.264 3.279 529,408 3.2651 0.47%
1996-08-20 0 10.60 10.55 10.60 10.60 10.70 112,100 1,190,270 10.618 3.264 3.248 3.264 3.264 3.294 364,090 3.2692 -0.93%
1996-08-19 0 10.70 10.65 10.75 10.60 10.70 1,046,000 11,090,100 10.602 3.294 3.279 3.310 3.264 3.294 3,397,305 3.2644 1.90%
1996-08-16 0 10.50 10.45 10.60 10.45 10.70 170,500 1,791,550 10.508 3.233 3.217 3.264 3.217 3.294 553,767 3.2352 0.96%
1996-08-15 0 10.40 10.35 10.40 10.35 10.55 295,000 3,075,750 10.426 3.202 3.187 3.202 3.187 3.248 958,131 3.2102 -1.89%
1996-08-14 0 10.60 10.60 10.65 10.60 10.80 281,100 2,997,340 10.663 3.264 3.264 3.279 3.264 3.325 912,985 3.2830 -2.75%
1996-08-13 0 10.90 10.80 10.90 10.80 10.95 275,332 2,992,316 10.868 3.356 3.325 3.356 3.325 3.371 894,251 3.3462 0.00%
1996-08-12 0 10.90 10.90 10.95 10.90 10.95 310,664 3,396,931 10.934 3.356 3.356 3.371 3.356 3.371 1,009,006 3.3666 -0.46%
1996-08-09 0 10.95 10.95 11.00 10.90 11.05 155,100 1,702,370 10.976 3.371 3.371 3.387 3.356 3.402 503,749 3.3794 -1.79%
1996-08-08 0 11.15 11.05 11.15 11.00 11.20 310,100 3,446,120 11.113 3.433 3.402 3.433 3.387 3.448 1,007,174 3.4216 2.76%
1996-08-07 0 10.85 10.85 10.90 10.75 10.85 339,900 3,679,860 10.826 3.341 3.341 3.356 3.310 3.341 1,103,962 3.3333 1.40%
1996-08-06 0 10.70 10.65 10.70 10.65 10.80 792,529 8,498,339 10.723 3.294 3.279 3.294 3.279 3.325 2,574,056 3.3015 0.47%
1996-08-05 0 10.65 10.60 10.65 10.60 10.80 169,080 1,806,366 10.683 3.279 3.264 3.279 3.264 3.325 549,155 3.2894 0.00%
1996-08-02 0 10.65 10.60 10.65 10.60 10.70 499,500 5,322,600 10.656 3.279 3.264 3.279 3.264 3.294 1,622,327 3.2808 0.00%
1996-08-01 0 10.65 10.65 10.70 10.60 10.65 461,100 4,909,470 10.647 3.279 3.279 3.294 3.264 3.279 1,497,607 3.2782 0.47%
1996-07-31 0 10.60 10.55 10.60 10.55 10.65 61,300 648,410 10.578 3.264 3.248 3.264 3.248 3.279 199,096 3.2568 -0.47%
1996-07-30 0 10.65 10.50 10.70 - - 14,000 147,000 10.500 3.279 3.233 3.294 - - 45,471 3.2329 0.00%
1996-07-29 0 10.65 10.50 10.70 10.65 10.70 101,100 1,077,200 10.655 3.279 3.233 3.294 3.279 3.294 328,363 3.2805 0.00%
1996-07-26 0 10.65 10.60 10.70 10.65 10.70 212,100 2,262,110 10.665 3.279 3.264 3.294 3.279 3.294 688,880 3.2838 0.95%
1996-07-25 0 10.55 10.55 10.70 10.55 10.60 427,600 4,530,760 10.596 3.248 3.248 3.294 3.248 3.264 1,388,803 3.2623 -1.40%
1996-07-24 0 10.70 10.65 10.70 10.60 10.75 212,000 2,259,750 10.659 3.294 3.279 3.294 3.264 3.310 688,555 3.2819 1.42%
1996-07-23 0 10.55 10.55 10.60 10.55 10.70 113,949 1,208,459 10.605 3.248 3.248 3.264 3.248 3.294 370,095 3.2653 -1.86%
1996-07-22 0 10.75 10.70 10.80 10.75 10.75 7,000 75,250 10.750 3.310 3.294 3.325 3.310 3.310 22,735 3.3098 0.00%
1996-07-19 0 10.75 10.75 10.80 10.75 10.80 12,800 137,440 10.738 3.310 3.310 3.325 3.310 3.325 41,573 3.3060 -0.46%
1996-07-18 0 10.80 10.80 10.90 10.80 11.00 22,700 248,410 10.943 3.325 3.325 3.356 3.325 3.387 73,727 3.3693 -0.92%
1996-07-17 0 10.90 10.80 10.90 10.80 10.95 64,100 697,900 10.888 3.356 3.325 3.356 3.325 3.371 208,190 3.3522 1.87%
1996-07-16 0 10.70 10.60 10.80 10.60 10.85 147,300 1,584,105 10.754 3.294 3.264 3.325 3.264 3.341 478,416 3.3111 -1.83%
1996-07-15 0 10.90 10.90 11.00 10.90 10.90 57,600 627,600 10.896 3.356 3.356 3.387 3.356 3.356 187,079 3.3547 0.00%
1996-07-12 0 10.90 10.60 10.90 10.60 10.90 41,184 444,214 10.786 3.356 3.264 3.356 3.264 3.356 133,762 3.3209 -0.91%
1996-07-11 0 11.00 - 11.00 11.00 11.05 58,400 643,280 11.015 3.387 - 3.387 3.387 3.402 189,677 3.3914 0.00%
1996-07-10 0 11.00 - 11.00 11.00 11.20 749,000 8,242,850 11.005 3.387 - 3.387 3.387 3.448 2,432,678 3.3884 -0.45%
1996-07-09 0 11.05 11.05 11.10 11.00 11.05 147,490 1,625,574 11.022 3.402 3.402 3.418 3.387 3.402 479,033 3.3934 0.45%
1996-07-08 0 11.00 11.00 11.10 11.00 11.10 443,800 4,895,880 11.032 3.387 3.387 3.418 3.387 3.418 1,441,419 3.3966 -1.79%
1996-07-05 0 11.20 11.20 11.25 11.10 11.20 630,829 7,017,980 11.125 3.448 3.448 3.464 3.418 3.448 2,048,870 3.4253 1.82%
1996-07-04 0 11.00 10.95 11.00 10.85 11.00 479,800 5,226,330 10.893 3.387 3.371 3.387 3.341 3.387 1,558,343 3.3538 1.85%
1996-07-03 0 10.80 10.80 10.85 10.60 10.85 358,000 3,860,000 10.782 3.325 3.325 3.341 3.264 3.341 1,162,749 3.3197 1.41%
1996-07-02 0 10.65 10.65 10.70 10.60 10.70 72,600 773,420 10.653 3.279 3.279 3.294 3.264 3.294 235,798 3.2800 -0.47%
1996-07-01 0 10.70 10.65 10.75 10.55 10.80 668,440 7,152,394 10.700 3.294 3.279 3.310 3.248 3.325 2,171,027 3.2945 1.42%
1996-06-28 0 10.55 10.60 10.65 10.45 10.60 685,000 7,218,625 10.538 3.248 3.264 3.279 3.217 3.264 2,224,812 3.2446 0.00%
1996-06-27 0 10.55 10.50 10.60 10.30 10.55 659,600 6,907,070 10.472 3.248 3.233 3.264 3.171 3.248 2,142,316 3.2241 0.96%
1996-06-26 0 10.45 10.40 10.45 10.40 10.45 1,488,100 15,473,750 10.398 3.217 3.202 3.217 3.202 3.217 4,833,202 3.2016 0.48%
1996-06-25 0 10.40 10.30 10.40 10.35 10.40 253,000 2,622,350 10.365 3.202 3.171 3.202 3.187 3.202 821,719 3.1913 0.00%
1996-06-24 0 10.40 10.30 10.40 10.30 10.40 84,800 877,560 10.349 3.202 3.171 3.202 3.171 3.202 275,422 3.1862 0.00%
1996-06-21 0 10.40 10.40 10.45 10.30 10.40 52,100 539,300 10.351 3.202 3.202 3.217 3.171 3.202 169,216 3.1871 0.48%
1996-06-19 0 10.35 10.35 10.40 10.35 10.35 23,000 238,050 10.350 3.187 3.187 3.202 3.187 3.187 74,702 3.1867 0.49%
1996-06-18 0 10.30 10.25 10.40 10.30 10.40 131,000 1,353,400 10.331 3.171 3.156 3.202 3.171 3.202 425,475 3.1809 -0.48%
1996-06-14 0 10.35 10.30 10.40 10.25 10.40 512,700 5,239,570 10.220 3.187 3.171 3.202 3.156 3.202 1,665,199 3.1465 0.98%
1996-06-13 0 10.25 10.20 10.25 10.20 10.40 574,700 5,867,050 10.209 3.156 3.140 3.156 3.140 3.202 1,866,569 3.1432 -3.30%
1996-06-12 0 10.60 10.30 10.60 10.45 10.60 20,200 212,100 10.500 3.264 3.171 3.264 3.217 3.264 65,608 3.2329 2.91%
1996-06-11 0 10.30 10.30 10.40 - - 366,300 3,864,255 10.549 3.171 3.171 3.202 - - 1,189,706 3.2481 0.00%
1996-06-10 0 10.30 10.30 10.40 10.30 10.55 117,600 1,225,720 10.423 3.171 3.171 3.202 3.171 3.248 381,953 3.2091 -2.37%
1996-06-07 0 10.55 10.55 10.60 10.55 10.60 115,000 1,213,350 10.551 3.248 3.248 3.264 3.248 3.264 373,509 3.2485 -0.47%
1996-06-06 0 10.60 10.55 10.60 10.60 10.65 305,300 3,239,330 10.610 3.264 3.248 3.264 3.264 3.279 991,584 3.2668 0.47%
1996-06-05 0 10.55 10.50 10.60 10.55 10.75 150,100 1,591,365 10.602 3.248 3.233 3.264 3.248 3.310 487,510 3.2643 -1.86%
1996-06-04 0 10.75 10.60 10.75 10.60 10.75 127,200 1,355,470 10.656 3.310 3.264 3.310 3.264 3.310 413,133 3.2810 2.87%
1996-06-03 0 10.45 10.40 10.50 10.40 10.45 482,698 5,020,780 10.401 3.217 3.202 3.233 3.202 3.217 1,567,755 3.2025 0.00%
1996-05-31 0 10.45 10.45 10.50 10.35 10.45 72,000 749,100 10.404 3.217 3.217 3.233 3.187 3.217 233,849 3.2034 1.46%
1996-05-30 0 10.30 10.30 10.45 10.25 10.25 45,800 467,240 10.202 3.171 3.171 3.217 3.156 3.156 148,754 3.1410 0.49%
1996-05-29 0 10.25 10.20 10.25 10.20 10.25 439,300 4,496,275 10.235 3.156 3.140 3.156 3.140 3.156 1,426,803 3.1513 0.49%
1996-05-28 0 10.20 10.20 10.25 10.20 10.30 134,400 1,376,020 10.238 3.140 3.140 3.156 3.140 3.171 436,518 3.1523 -0.49%
1996-05-27 0 10.25 10.25 10.30 10.25 10.40 75,100 773,130 10.295 3.156 3.156 3.171 3.156 3.202 243,917 3.1696 -0.49%
1996-05-24 0 10.30 10.20 10.30 10.20 10.30 110,000 1,132,300 10.294 3.171 3.140 3.171 3.140 3.171 357,269 3.1693 -0.96%
1996-05-23 0 10.40 10.35 10.40 10.35 10.45 65,232 677,526 10.386 3.202 3.187 3.202 3.187 3.217 211,867 3.1979 0.00%
1996-05-22 0 10.40 10.35 10.50 10.35 10.50 53,100 555,400 10.460 3.202 3.187 3.233 3.187 3.233 172,464 3.2204 0.00%
1996-05-21 0 10.40 10.35 10.40 10.35 10.40 275,340 2,861,650 10.393 3.202 3.187 3.202 3.187 3.202 894,277 3.2000 0.48%
1996-05-20 0 10.35 10.35 10.40 10.35 10.50 143,120 1,482,844 10.361 3.187 3.187 3.202 3.187 3.233 464,840 3.1900 1.47%
1996-05-17 0 10.20 10.20 - 10.10 10.10 5,000 50,500 10.100 3.140 3.140 - 3.110 3.110 16,240 3.1097 0.00%
1996-05-16 0 10.20 10.20 10.25 10.20 10.20 20,600 209,880 10.188 3.140 3.140 3.156 3.140 3.140 66,907 3.1369 -0.49%
1996-05-15 0 10.25 10.25 10.30 10.20 10.30 120,200 1,232,520 10.254 3.156 3.156 3.171 3.140 3.171 390,398 3.1571 -0.49%
1996-05-14 0 10.30 10.30 10.35 10.25 10.40 67,800 697,280 10.284 3.171 3.171 3.187 3.156 3.202 220,208 3.1665 0.49%
1996-05-13 0 10.25 10.25 10.40 10.00 10.25 426,300 4,364,690 10.239 3.156 3.156 3.202 3.079 3.156 1,384,580 3.1524 2.50%
1996-05-10 0 10.00 10.00 10.05 10.00 10.05 309,847 3,098,736 10.001 3.079 3.079 3.094 3.079 3.094 1,006,352 3.0792 -0.50%
1996-05-09 0 10.05 10.00 10.05 10.05 10.15 390,000 3,936,900 10.095 3.094 3.079 3.094 3.094 3.125 1,266,682 3.1080 0.00%
1996-05-08 0 10.05 9.900 10.05 9.900 10.25 411,200 4,151,310 10.096 3.094 3.048 3.094 3.048 3.156 1,335,537 3.1083 -3.37%
1996-05-07 0 10.40 10.25 10.40 10.25 10.50 707,000 7,317,200 10.350 3.202 3.156 3.202 3.156 3.233 2,296,266 3.1866 -1.42%
1996-05-06 0 10.55 10.50 10.55 10.55 10.60 180,100 1,907,010 10.589 3.248 3.233 3.248 3.248 3.264 584,947 3.2601 -0.47%
1996-05-03 0 10.60 10.60 10.65 10.55 10.70 114,000 1,213,000 10.640 3.264 3.264 3.279 3.248 3.294 370,261 3.2761 -1.85%
1996-05-02 0 10.80 10.80 10.90 10.70 10.85 111,897 1,208,039 10.796 3.325 3.325 3.356 3.294 3.341 363,430 3.3240 1.41%
1996-05-01 0 10.65 10.65 10.70 10.65 10.70 16,317 173,263 10.619 3.279 3.279 3.294 3.279 3.294 52,996 3.2694 -0.47%
1996-04-30 0 10.70 10.60 10.70 10.50 10.70 297,381 3,148,475 10.587 3.294 3.264 3.294 3.233 3.294 965,864 3.2597 0.94%
1996-04-29 0 10.60 10.60 10.70 10.60 10.65 91,700 972,600 10.606 3.264 3.264 3.294 3.264 3.279 297,833 3.2656 1.92%
1996-04-26 0 10.40 10.40 - 10.35 10.50 722,500 7,548,050 10.447 3.202 3.202 - 3.187 3.233 2,346,609 3.2166 0.00%
1996-04-25 0 10.40 10.40 11.00 10.40 10.60 440,200 4,623,820 10.504 3.202 3.202 3.387 3.202 3.264 1,429,726 3.2341 -2.80%
1996-04-24 0 10.70 10.65 10.75 10.65 10.85 116,600 1,246,300 10.689 3.294 3.279 3.310 3.279 3.341 378,705 3.2909 -2.73%
1996-04-23 0 11.00 10.90 11.00 10.95 11.10 330,400 3,639,110 11.014 3.387 3.356 3.387 3.371 3.418 1,073,107 3.3912 -0.90%
1996-04-22 0 11.10 11.05 11.10 11.05 11.20 142,600 1,580,800 11.086 3.418 3.402 3.418 3.402 3.448 463,151 3.4131 -0.89%
1996-04-19 0 11.20 11.10 11.20 11.10 11.20 59,000 658,350 11.158 3.448 3.418 3.448 3.418 3.448 191,626 3.4356 0.00%
1996-04-18 0 11.20 11.20 11.25 11.20 11.20 48,700 545,160 11.194 3.448 3.448 3.464 3.448 3.448 158,173 3.4466 -1.32%
1996-04-17 0 11.35 11.30 11.35 11.30 11.45 315,600 3,590,310 11.376 3.495 3.479 3.495 3.479 3.525 1,025,038 3.5026 -0.87%
1996-04-16 0 11.80 11.70 11.80 11.70 11.80 270,960 3,175,069 11.718 3.525 3.495 3.525 3.495 3.525 906,952 3.5008 1.29%
1996-04-15 0 11.65 11.60 11.65 11.50 11.65 311,932 3,615,429 11.590 3.481 3.466 3.481 3.436 3.481 1,044,093 3.4627 2.19%
1996-04-12 0 11.40 11.40 11.50 11.40 11.45 164,109 1,875,907 11.431 3.406 3.406 3.436 3.406 3.421 549,303 3.4151 -0.44%
1996-04-11 0 11.45 11.40 11.50 11.40 11.50 202,132 2,305,952 11.408 3.421 3.406 3.436 3.406 3.436 676,573 3.4083 0.44%
1996-04-10 0 11.40 11.45 11.50 11.30 11.40 389,100 4,426,625 11.377 3.406 3.421 3.436 3.376 3.406 1,302,389 3.3989 0.00%
1996-04-09 0 11.40 11.35 11.40 11.30 11.40 254,000 2,888,130 11.371 3.406 3.391 3.406 3.376 3.406 850,184 3.3971 -0.44%
1996-04-03 0 11.45 11.40 11.50 11.40 11.60 793,038 9,084,918 11.456 3.421 3.406 3.436 3.406 3.466 2,654,443 3.4225 0.00%
1996-04-02 0 11.45 11.40 11.50 11.35 11.45 578,400 6,610,410 11.429 3.421 3.406 3.436 3.391 3.421 1,936,010 3.4145 1.33%
1996-04-01 0 11.30 11.30 11.35 11.30 11.30 237,000 2,678,100 11.300 3.376 3.376 3.391 3.376 3.376 793,282 3.3760 0.00%
1996-03-29 0 11.30 11.30 11.35 11.20 11.30 87,192 982,714 11.271 3.376 3.376 3.391 3.346 3.376 291,848 3.3672 0.44%
1996-03-28 0 11.25 11.25 11.35 11.20 11.35 51,500 580,215 11.266 3.361 3.361 3.391 3.346 3.391 172,380 3.3659 0.90%
1996-03-27 0 11.15 11.10 11.40 11.10 11.40 530,600 5,925,010 11.167 3.331 3.316 3.406 3.316 3.406 1,776,015 3.3361 -3.04%
1996-03-26 0 11.50 11.40 11.50 11.30 11.70 186,500 2,158,945 11.576 3.436 3.406 3.436 3.376 3.495 624,249 3.4585 -1.71%
1996-03-25 0 11.70 11.70 11.75 11.60 11.70 421,800 4,926,810 11.680 3.495 3.495 3.510 3.466 3.495 1,411,841 3.4896 1.30%
1996-03-22 0 11.55 11.55 11.65 11.50 11.75 333,221 3,856,775 11.574 3.451 3.451 3.481 3.436 3.510 1,115,351 3.4579 -1.28%
1996-03-21 0 11.70 11.65 11.70 11.60 11.80 471,000 5,521,500 11.723 3.495 3.481 3.495 3.466 3.525 1,576,523 3.5023 0.86%
1996-03-20 0 11.60 11.60 11.65 11.55 11.90 555,100 6,545,905 11.792 3.466 3.466 3.481 3.451 3.555 1,858,021 3.5231 0.43%
1996-03-19 0 11.55 11.50 11.60 11.40 11.75 218,200 2,527,110 11.582 3.451 3.436 3.466 3.406 3.510 730,355 3.4601 -1.28%
1996-03-18 0 11.70 11.65 11.70 11.10 11.70 577,466 6,645,069 11.507 3.495 3.481 3.495 3.316 3.495 1,932,884 3.4379 5.41%
1996-03-15 0 11.10 11.05 11.10 10.90 11.15 1,083,266 11,983,403 11.062 3.316 3.301 3.316 3.256 3.331 3,625,889 3.3050 3.74%
1996-03-14 0 10.70 10.65 10.70 10.60 10.90 441,700 4,727,100 10.702 3.197 3.182 3.197 3.167 3.256 1,478,450 3.1973 0.00%
1996-03-13 0 10.70 10.50 10.70 10.60 11.25 417,500 4,509,350 10.801 3.197 3.137 3.197 3.167 3.361 1,397,449 3.2268 -5.73%
1996-03-12 0 11.35 11.35 11.40 11.30 11.50 881,120 10,035,042 11.389 3.391 3.391 3.406 3.376 3.436 2,949,269 3.4026 2.25%
1996-03-11 0 11.10 11.00 11.10 10.60 11.70 791,700 8,607,600 10.872 3.316 3.286 3.316 3.167 3.495 2,649,964 3.2482 -7.50%
1996-03-08 0 12.00 12.00 12.10 11.95 12.50 483,420 5,809,435 12.017 3.585 3.585 3.615 3.570 3.734 1,618,095 3.5903 0.00%
1996-03-07 0 12.00 11.95 12.10 11.95 12.20 480,029 5,771,716 12.024 3.585 3.570 3.615 3.570 3.645 1,606,744 3.5922 -2.83%
1996-03-06 0 12.35 12.30 12.35 12.20 12.45 2,118,118 26,085,872 12.316 3.690 3.675 3.690 3.645 3.720 7,089,727 3.6794 0.41%
1996-03-05 0 12.30 12.30 12.35 11.85 12.30 2,398,262 28,892,082 12.047 3.675 3.675 3.690 3.540 3.675 8,027,420 3.5992 3.36%
1996-03-04 0 11.90 11.90 11.95 11.85 11.95 1,661,805 19,810,838 11.921 3.555 3.555 3.570 3.540 3.570 5,562,364 3.5616 1.28%
1996-03-01 0 11.75 11.80 11.85 11.60 11.80 1,420,600 16,579,330 11.671 3.510 3.525 3.540 3.466 3.525 4,755,007 3.4867 -0.42%
1996-02-29 0 11.80 11.75 11.80 11.60 11.90 1,840,263 21,606,608 11.741 3.525 3.510 3.525 3.466 3.555 6,159,695 3.5077 2.16%
1996-02-28 0 11.55 11.50 11.55 11.25 11.65 1,963,000 22,531,995 11.478 3.451 3.436 3.451 3.361 3.481 6,570,519 3.4293 3.13%
1996-02-27 0 11.20 11.15 11.20 10.80 11.25 561,340 6,213,799 11.070 3.346 3.331 3.346 3.227 3.361 1,878,907 3.3071 2.75%
1996-02-26 0 10.90 10.90 11.00 10.90 11.00 141,100 1,546,710 10.962 3.256 3.256 3.286 3.256 3.286 472,287 3.2749 -0.91%
1996-02-23 0 11.00 10.90 11.00 10.70 11.00 398,400 4,336,960 10.886 3.286 3.256 3.286 3.197 3.286 1,333,517 3.2523 0.00%
1996-02-22 0 11.00 10.90 11.00 10.90 11.20 243,680 2,679,544 10.996 3.286 3.256 3.286 3.256 3.346 815,641 3.2852 -1.79%
1996-02-16 0 11.20 11.10 11.20 11.10 11.20 330,318 3,685,099 11.156 3.346 3.316 3.346 3.316 3.346 1,105,635 3.3330 0.45%
1996-02-15 0 11.15 11.10 11.20 11.15 11.20 124,000 1,382,470 11.149 3.331 3.316 3.346 3.331 3.346 415,051 3.3308 0.00%
1996-02-14 0 11.15 11.10 11.15 11.00 11.15 158,100 1,752,060 11.082 3.331 3.316 3.331 3.286 3.331 529,189 3.3108 0.45%
1996-02-13 0 11.10 11.10 11.15 11.05 11.15 508,500 5,646,760 11.105 3.316 3.316 3.331 3.301 3.331 1,702,042 3.3176 -0.89%
1996-02-12 0 11.20 11.20 11.25 11.20 11.35 607,980 6,839,464 11.249 3.346 3.346 3.361 3.346 3.391 2,035,020 3.3609 0.00%
1996-02-09 0 11.20 11.25 11.30 11.10 11.30 1,144,200 12,825,820 11.209 3.346 3.361 3.376 3.316 3.376 3,829,846 3.3489 0.90%
1996-02-08 0 11.10 11.10 11.15 11.05 11.30 599,505 6,700,049 11.176 3.316 3.316 3.331 3.301 3.376 2,006,652 3.3389 -1.77%
1996-02-07 0 11.30 11.25 11.30 11.25 11.45 631,300 7,161,370 11.344 3.376 3.361 3.376 3.361 3.421 2,113,076 3.3891 -1.74%
1996-02-06 0 11.50 11.50 11.55 11.40 11.65 2,126,332 24,510,982 11.527 3.436 3.436 3.451 3.406 3.481 7,117,221 3.4439 -0.86%
1996-02-05 0 11.60 11.60 11.65 11.20 11.60 3,219,829 36,687,780 11.394 3.466 3.466 3.481 3.346 3.466 10,777,354 3.4042 4.04%
1996-02-02 0 11.15 11.15 11.20 11.00 11.20 1,063,560 11,811,597 11.106 3.331 3.331 3.346 3.286 3.346 3,559,929 3.3179 0.00%
1996-02-01 0 11.15 11.10 11.15 10.60 11.20 3,190,860 34,602,171 10.844 3.331 3.316 3.331 3.167 3.346 10,680,390 3.2398 5.19%
1996-01-31 0 10.60 10.55 10.60 10.40 10.60 1,190,144 12,561,928 10.555 3.167 3.152 3.167 3.107 3.167 3,983,629 3.1534 1.44%
1996-01-30 0 10.45 10.40 10.45 10.30 10.50 493,100 5,139,770 10.423 3.122 3.107 3.122 3.077 3.137 1,650,496 3.1141 1.46%
1996-01-29 0 10.30 10.25 10.30 10.20 10.35 259,358 2,662,929 10.267 3.077 3.062 3.077 3.047 3.092 868,118 3.0675 0.00%
1996-01-26 0 10.30 10.30 10.35 10.25 10.35 360,158 3,703,426 10.283 3.077 3.077 3.092 3.062 3.092 1,205,514 3.0721 -0.96%
1996-01-25 0 10.40 10.40 10.45 10.35 10.50 702,400 7,305,500 10.401 3.107 3.107 3.122 3.092 3.137 2,351,061 3.1073 0.00%
1996-01-24 0 10.40 10.40 10.50 10.40 10.55 516,506 5,394,314 10.444 3.107 3.107 3.137 3.107 3.152 1,728,840 3.1202 -1.89%
1996-01-23 0 10.60 10.55 10.60 10.55 10.70 1,953,160 20,712,757 10.605 3.167 3.152 3.167 3.152 3.197 6,537,582 3.1683 0.00%
1996-01-22 0 10.60 10.60 10.65 10.40 10.60 3,349,057 35,309,175 10.543 3.167 3.167 3.182 3.107 3.167 11,209,904 3.1498 1.92%
1996-01-19 0 10.40 10.35 10.40 10.35 10.50 2,061,802 21,515,895 10.435 3.107 3.092 3.107 3.092 3.137 6,901,227 3.1177 0.97%
1996-01-18 0 10.30 10.25 10.30 10.20 10.35 2,444,868 25,091,118 10.263 3.077 3.062 3.077 3.047 3.092 8,183,419 3.0661 0.49%
1996-01-17 0 10.25 10.20 10.25 9.900 10.25 3,782,408 38,344,890 10.138 3.062 3.047 3.062 2.958 3.062 12,660,409 3.0287 5.67%
1996-01-16 0 9.700 9.700 9.750 9.450 9.750 1,324,229 12,698,163 9.5891 2.898 2.898 2.913 2.823 2.913 4,432,436 2.8648 2.65%
1996-01-15 0 9.450 9.450 9.500 9.250 9.450 466,500 4,395,940 9.4232 2.823 2.823 2.838 2.764 2.823 1,561,460 2.8153 2.72%
1996-01-12 0 9.200 9.200 9.250 9.150 9.450 306,264 2,851,482 9.3105 2.749 2.749 2.764 2.734 2.823 1,025,121 2.7816 -0.54%
1996-01-11 0 9.250 9.200 9.250 9.150 9.250 467,330 4,299,687 9.2005 2.764 2.749 2.764 2.734 2.764 1,564,239 2.7487 0.54%
1996-01-10 0 9.200 9.150 9.200 9.150 9.350 408,320 3,784,496 9.2685 2.749 2.734 2.749 2.734 2.793 1,366,721 2.7690 -1.08%
1996-01-09 0 9.300 9.250 9.300 9.300 9.500 248,900 2,348,200 9.4343 2.778 2.764 2.778 2.778 2.838 833,114 2.8186 -1.06%
1996-01-08 0 9.400 9.350 9.400 9.400 9.750 265,200 2,531,390 9.5452 2.808 2.793 2.808 2.808 2.913 887,673 2.8517 1.08%
1996-01-05 0 9.300 9.250 9.350 9.200 9.550 591,900 5,564,565 9.4012 2.778 2.764 2.793 2.749 2.853 1,981,197 2.8087 0.54%
1996-01-04 0 9.250 9.250 9.300 9.150 9.300 477,241 4,425,314 9.2727 2.764 2.764 2.778 2.734 2.778 1,597,413 2.7703 1.65%
1996-01-03 0 9.100 9.100 9.150 9.000 9.100 429,660 3,888,958 9.0512 2.719 2.719 2.734 2.689 2.719 1,438,150 2.7041 0.55%
1996-01-02 0 9.050 9.050 9.200 9.050 9.200 35,600 324,380 9.1118 2.704 2.704 2.749 2.704 2.749 119,160 2.7222 -1.63%
1995-12-29 0 9.200 9.200 9.350 9.000 9.150 103,929 942,929 9.0728 2.749 2.749 2.793 2.689 2.734 347,869 2.7106 1.66%
1995-12-28 0 9.050 8.950 9.050 9.000 9.100 123,200 1,112,240 9.0279 2.704 2.674 2.704 2.689 2.719 412,373 2.6972 0.00%
1995-12-27 0 9.050 8.900 9.050 9.100 9.200 191,000 1,745,200 9.1372 2.704 2.659 2.704 2.719 2.749 639,312 2.7298 -0.55%
1995-12-22 0 9.100 9.100 9.300 8.950 9.100 86,400 782,280 9.0542 2.719 2.719 2.778 2.674 2.719 289,197 2.7050 1.11%
1995-12-21 0 9.000 8.900 9.000 9.000 9.100 113,000 1,022,800 9.0513 2.689 2.659 2.689 2.689 2.719 378,232 2.7042 -0.55%
1995-12-20 0 9.050 8.950 9.050 8.950 9.100 172,000 1,551,900 9.0227 2.704 2.674 2.704 2.674 2.719 575,715 2.6956 2.84%
1995-12-19 0 8.800 8.750 8.900 8.650 8.800 714,600 6,233,000 8.7224 2.629 2.614 2.659 2.584 2.629 2,391,896 2.6059 -1.12%
1995-12-18 0 8.900 - 9.000 8.900 9.150 146,250 1,313,928 8.9841 2.659 - 2.689 2.659 2.734 489,525 2.6841 -2.73%
1995-12-15 0 9.150 9.050 9.200 9.100 9.300 118,600 1,094,925 9.2321 2.734 2.704 2.749 2.719 2.778 396,976 2.7582 -1.61%
1995-12-14 0 9.300 - 9.350 9.250 9.350 205,240 1,906,460 9.2889 2.778 - 2.793 2.764 2.793 686,976 2.7751 0.00%
1995-12-13 0 9.300 9.300 9.350 9.300 9.300 187,800 1,746,340 9.2989 2.778 2.778 2.793 2.778 2.778 628,601 2.7781 0.54%
1995-12-12 0 9.250 9.250 9.300 9.250 9.250 90,600 837,900 9.2483 2.764 2.764 2.778 2.764 2.764 303,255 2.7630 -0.54%
1995-12-11 0 9.300 9.200 9.300 9.250 9.300 154,600 1,432,100 9.2633 2.778 2.749 2.778 2.764 2.778 517,474 2.7675 0.00%
1995-12-08 0 9.300 9.250 9.300 9.250 9.300 140,500 1,304,500 9.2847 2.778 2.764 2.778 2.764 2.778 470,279 2.7739 0.00%
1995-12-07 0 9.300 9.250 9.300 9.200 9.300 132,000 1,221,300 9.2523 2.778 2.764 2.778 2.749 2.778 441,828 2.7642 1.09%
1995-12-06 0 9.200 9.200 9.250 9.200 9.300 219,200 2,023,500 9.2313 2.749 2.749 2.764 2.749 2.778 733,702 2.7579 -0.54%
1995-12-05 0 9.250 9.250 9.300 9.250 9.300 184,229 1,711,998 9.2928 2.764 2.764 2.778 2.764 2.778 616,648 2.7763 -1.07%
1995-12-04 0 9.350 9.300 9.350 9.300 9.450 47,320 442,046 9.3416 2.793 2.778 2.793 2.778 2.823 158,389 2.7909 0.54%
1995-12-01 0 9.300 9.250 9.350 9.200 9.400 760,458 7,049,008 9.2694 2.778 2.764 2.793 2.749 2.808 2,545,391 2.7693 1.09%
1995-11-30 0 9.200 9.150 9.200 9.200 9.300 272,600 2,511,830 9.2143 2.749 2.734 2.749 2.749 2.778 912,442 2.7529 0.00%
1995-11-29 0 9.200 9.200 9.250 9.200 9.300 251,160 2,327,562 9.2672 2.749 2.749 2.764 2.749 2.778 840,678 2.7687 0.00%
1995-11-28 0 9.200 9.200 9.250 9.100 9.200 109,800 1,009,630 9.1952 2.749 2.749 2.764 2.719 2.749 367,521 2.7471 0.00%
1995-11-27 0 9.200 9.100 9.200 9.400 9.400 4,540 41,920 9.2335 2.749 2.719 2.749 2.808 2.808 15,196 2.7586 -1.08%
1995-11-24 0 9.300 9.200 9.300 9.000 9.300 169,800 1,560,270 9.1889 2.778 2.749 2.778 2.689 2.778 568,352 2.7453 2.20%
1995-11-23 0 9.100 9.100 9.150 8.850 9.100 430,000 3,836,800 8.9228 2.719 2.719 2.734 2.644 2.719 1,439,288 2.6658 2.82%
1995-11-22 0 8.850 8.850 8.900 8.750 8.900 352,000 3,099,820 8.8063 2.644 2.644 2.659 2.614 2.659 1,178,208 2.6310 1.14%
1995-11-21 0 8.750 8.700 8.750 8.700 8.800 61,400 535,780 8.7261 2.614 2.599 2.614 2.599 2.629 205,517 2.6070 -0.57%
1995-11-20 0 8.800 8.800 8.850 8.650 8.800 25,258 219,757 8.7005 2.629 2.629 2.644 2.584 2.629 84,543 2.5993 -1.12%
1995-11-17 0 8.900 8.850 8.950 8.900 8.900 23,142 205,703 8.8887 2.659 2.644 2.674 2.659 2.659 77,460 2.6556 -0.56%
1995-11-16 0 8.950 8.900 8.950 8.950 9.000 103,000 925,500 8.9854 2.674 2.659 2.674 2.674 2.689 344,760 2.6845 0.00%
1995-11-15 0 8.950 8.950 9.000 8.950 9.000 88,200 793,240 8.9937 2.674 2.674 2.689 2.674 2.689 295,221 2.6869 -0.56%
1995-11-14 0 9.000 8.950 9.000 8.950 9.000 42,100 378,370 8.9874 2.689 2.674 2.689 2.674 2.689 140,916 2.6851 -0.55%
1995-11-13 0 9.050 9.050 9.100 9.000 9.100 402,940 3,662,872 9.0904 2.704 2.704 2.719 2.689 2.719 1,348,714 2.7158 -0.55%
1995-11-10 0 9.100 9.100 9.150 9.100 9.200 145,500 1,326,475 9.1167 2.719 2.719 2.734 2.719 2.749 487,015 2.7237 -1.09%
1995-11-09 0 9.200 9.150 9.250 9.100 9.400 165,000 1,522,250 9.2258 2.749 2.734 2.764 2.719 2.808 552,285 2.7563 -2.13%
1995-11-08 0 9.400 9.300 9.450 9.300 9.400 27,000 251,800 9.3259 2.808 2.778 2.823 2.778 2.808 90,374 2.7862 -1.05%
1995-11-07 0 9.500 9.450 9.700 - - 0 0 - 2.838 2.823 2.898 - - 0 - 0.00%
1995-11-06 0 9.500 9.450 9.650 9.400 9.500 25,400 240,850 9.4823 2.838 2.823 2.883 2.808 2.838 85,018 2.8329 -1.04%
1995-11-03 0 9.600 9.600 9.700 9.600 9.600 7,200 69,040 9.5889 2.868 2.868 2.898 2.868 2.868 24,100 2.8648 1.05%
1995-11-02 0 9.500 9.400 - - - 0 0 - 2.838 2.808 - - - 0 - 0.00%
1995-10-31 0 9.500 9.450 9.700 9.500 9.500 6,000 57,000 9.5000 2.838 2.823 2.898 2.838 2.838 20,083 2.8382 0.53%
1995-10-30 0 9.450 9.450 9.700 9.450 9.550 48,400 459,930 9.5027 2.823 2.823 2.898 2.823 2.853 162,004 2.8390 0.00%
1995-10-27 0 9.450 9.400 9.500 9.450 9.550 62,000 587,100 9.4694 2.823 2.808 2.838 2.823 2.853 207,525 2.8291 -1.56%
1995-10-26 0 9.600 9.550 9.650 9.600 9.700 43,100 418,240 9.7039 2.868 2.853 2.883 2.868 2.898 144,264 2.8991 -1.03%
1995-10-25 0 9.700 9.700 9.750 9.700 9.750 105,400 1,022,860 9.7046 2.898 2.898 2.913 2.898 2.913 352,793 2.8993 0.00%
1995-10-24 0 9.700 9.650 9.750 9.650 9.750 80,100 776,685 9.6964 2.898 2.883 2.913 2.883 2.913 268,109 2.8969 0.00%
1995-10-23 0 9.700 9.650 9.750 9.700 9.700 7,429 71,933 9.6827 2.898 2.883 2.913 2.898 2.898 24,866 2.8928 -0.51%
1995-10-20 0 9.750 9.700 9.750 9.750 9.800 116,500 1,137,400 9.7631 2.913 2.898 2.913 2.913 2.928 389,947 2.9168 0.00%
1995-10-19 0 9.750 9.750 9.800 9.700 9.750 70,800 688,475 9.7242 2.913 2.913 2.928 2.898 2.913 236,980 2.9052 0.52%
1995-10-18 0 9.700 9.700 9.750 9.700 9.750 45,500 442,225 9.7192 2.898 2.898 2.913 2.898 2.913 152,297 2.9037 -1.52%
1995-10-17 0 9.850 9.850 9.900 9.750 9.900 269,100 2,638,770 9.8059 2.943 2.943 2.958 2.913 2.958 900,727 2.9296 1.03%
1995-10-16 0 9.750 9.650 9.750 9.750 9.850 234,522 2,293,337 9.7788 2.913 2.883 2.913 2.913 2.943 784,988 2.9215 0.00%
1995-10-13 0 9.750 9.700 9.750 9.650 9.750 134,100 1,295,640 9.6617 2.913 2.898 2.913 2.883 2.913 448,857 2.8865 2.09%
1995-10-12 0 9.550 9.550 9.600 9.550 9.600 93,700 896,560 9.5684 2.853 2.853 2.868 2.853 2.868 313,631 2.8586 0.00%
1995-10-11 0 9.550 9.550 9.600 9.550 9.600 27,000 258,850 9.5870 2.853 2.853 2.868 2.853 2.868 90,374 2.8642 0.00%
1995-10-10 0 9.550 9.550 9.650 9.550 9.600 38,500 368,975 9.5838 2.853 2.853 2.883 2.853 2.868 128,867 2.8632 -1.55%
1995-10-09 0 9.700 9.700 9.750 9.650 9.700 45,200 436,670 9.6608 2.898 2.898 2.913 2.883 2.898 151,293 2.8863 0.00%
1995-10-06 0 9.700 9.700 9.750 9.700 9.750 226,920 2,200,924 9.6991 2.898 2.898 2.913 2.898 2.913 759,543 2.8977 -0.51%
1995-10-05 0 9.750 9.700 9.750 9.700 9.750 45,800 445,315 9.7230 2.913 2.898 2.913 2.898 2.913 153,301 2.9048 0.00%
1995-10-04 0 9.750 9.750 9.800 9.750 9.800 106,398 1,039,531 9.7702 2.913 2.913 2.928 2.913 2.928 356,133 2.9189 0.00%
1995-10-03 0 9.750 9.700 9.750 9.700 9.800 215,700 2,105,350 9.7605 2.913 2.898 2.913 2.898 2.928 721,987 2.9160 0.52%
1995-10-02 0 9.700 9.650 9.750 9.550 9.700 108,120 1,041,201 9.6300 2.898 2.883 2.913 2.853 2.898 361,897 2.8771 1.04%
1995-09-29 0 9.600 9.500 9.650 - - 600 5,550 9.2500 2.868 2.838 2.883 - - 2,008 2.7635 0.00%
1995-09-28 0 9.600 9.550 9.600 9.550 9.650 130,000 1,251,700 9.6285 2.868 2.853 2.868 2.853 2.883 435,134 2.8766 -1.03%
1995-09-27 0 9.700 9.650 9.700 9.650 9.700 22,640 219,066 9.6761 2.898 2.883 2.898 2.883 2.898 75,780 2.8908 1.04%
1995-09-26 0 9.600 9.600 9.650 9.600 9.700 84,200 809,530 9.6144 2.868 2.868 2.883 2.868 2.898 281,833 2.8724 -0.52%
1995-09-25 0 9.650 9.650 9.700 9.650 9.700 38,820 374,908 9.6576 2.883 2.883 2.898 2.883 2.898 129,938 2.8853 0.00%
1995-09-22 0 9.650 9.600 9.650 9.600 9.700 216,216 2,088,630 9.6599 2.883 2.868 2.883 2.868 2.898 723,714 2.8860 -0.52%
1995-09-21 0 9.700 9.650 9.700 9.700 9.950 285,000 2,775,750 9.7395 2.898 2.883 2.898 2.898 2.973 953,947 2.9098 -3.48%
1995-09-20 0 10.20 10.20 10.30 10.20 10.30 604,200 6,196,660 10.256 3.003 3.003 3.032 3.003 3.032 2,052,552 3.0190 -0.49%
1995-09-19 0 10.25 10.20 10.25 10.10 10.25 207,200 2,108,670 10.177 3.017 3.003 3.017 2.973 3.017 703,887 2.9957 0.00%
1995-09-18 0 10.25 10.25 10.30 10.20 10.30 544,774 5,583,768 10.250 3.017 3.017 3.032 3.003 3.032 1,850,674 3.0172 -0.49%
1995-09-15 0 10.30 10.25 10.30 10.25 10.30 643,260 6,617,189 10.287 3.032 3.017 3.032 3.017 3.032 2,185,244 3.0281 0.49%
1995-09-14 0 10.25 10.25 10.30 10.20 10.30 675,800 6,926,960 10.250 3.017 3.017 3.032 3.003 3.032 2,295,787 3.0172 0.49%
1995-09-13 0 10.20 10.15 10.20 10.15 10.40 1,215,751 12,562,901 10.333 3.003 2.988 3.003 2.988 3.061 4,130,076 3.0418 -1.45%
1995-09-12 0 10.35 10.30 10.35 10.30 10.35 605,700 6,259,440 10.334 3.047 3.032 3.047 3.032 3.047 2,057,648 3.0420 0.00%
1995-09-11 0 10.35 10.35 10.40 10.30 10.40 1,098,700 11,363,700 10.343 3.047 3.047 3.061 3.032 3.061 3,732,438 3.0446 -0.48%
1995-09-08 0 10.40 10.35 10.40 10.30 10.40 1,405,320 14,531,815 10.341 3.061 3.047 3.061 3.032 3.061 4,774,069 3.0439 0.48%
1995-09-07 0 10.35 10.35 10.40 10.25 10.40 1,137,101 11,733,070 10.318 3.047 3.047 3.061 3.017 3.061 3,862,891 3.0374 0.49%
1995-09-06 0 10.30 10.25 10.30 10.10 10.35 2,707,745 27,861,358 10.290 3.032 3.017 3.032 2.973 3.047 9,198,589 3.0289 1.98%
1995-09-05 0 10.10 10.05 10.15 9.900 10.15 1,541,300 15,517,770 10.068 2.973 2.958 2.988 2.914 2.988 5,236,012 2.9637 2.02%
1995-09-04 0 9.900 9.800 9.900 9.800 9.900 267,100 2,635,240 9.8661 2.914 2.885 2.914 2.885 2.914 907,376 2.9042 2.59%
1995-09-01 0 9.650 9.650 9.700 9.550 9.700 125,500 1,209,890 9.6406 2.841 2.841 2.855 2.811 2.855 426,341 2.8378 1.05%
1995-08-31 0 9.550 9.550 9.600 9.550 9.600 54,400 520,170 9.5619 2.811 2.811 2.826 2.811 2.826 184,804 2.8147 0.53%
1995-08-30 0 9.500 9.450 9.500 9.500 9.600 110,400 1,054,320 9.5500 2.796 2.782 2.796 2.796 2.826 375,044 2.8112 -1.04%
1995-08-29 0 9.600 9.550 9.650 9.550 9.800 133,900 1,291,500 9.6453 2.826 2.811 2.841 2.811 2.885 454,877 2.8392 -2.54%
1995-08-25 0 9.850 9.700 9.850 9.750 9.900 20,930,033 221,715,177 10.593 2.899 2.855 2.899 2.870 2.914 71,102,254 3.1183 0.51%
1995-08-24 0 9.800 9.750 9.800 9.650 9.850 471,533 4,598,019 9.7512 2.885 2.870 2.885 2.841 2.899 1,601,864 2.8704 -1.01%
1995-08-23 0 9.900 9.850 9.900 9.500 9.900 635,399 6,186,641 9.7366 2.914 2.899 2.914 2.796 2.914 2,158,539 2.8661 5.88%
1995-08-22 0 9.350 9.300 9.350 9.200 9.350 144,000 1,334,450 9.2670 2.752 2.738 2.752 2.708 2.752 489,188 2.7279 1.63%
1995-08-21 0 9.200 9.100 9.400 8.800 9.200 332,000 2,997,650 9.0291 2.708 2.679 2.767 2.590 2.708 1,127,851 2.6578 0.00%
1995-08-18 0 9.200 9.150 9.250 9.100 9.350 177,000 1,633,100 9.2266 2.708 2.693 2.723 2.679 2.752 601,294 2.7160 -3.16%
1995-08-17 0 9.500 9.350 9.700 9.250 9.550 266,000 2,500,300 9.3996 2.796 2.752 2.855 2.723 2.811 903,639 2.7669 2.70%
1995-08-16 0 9.250 9.250 - 9.250 9.350 405,400 3,767,500 9.2933 2.723 2.723 - 2.723 2.752 1,377,201 2.7356 -0.54%
1995-08-15 0 9.300 9.200 9.350 9.300 9.450 133,400 1,244,120 9.3262 2.738 2.708 2.752 2.738 2.782 453,178 2.7453 0.00%
1995-08-14 0 9.300 9.250 9.350 9.200 9.350 151,800 1,406,210 9.2636 2.738 2.723 2.752 2.708 2.752 515,686 2.7269 0.54%
1995-08-11 0 9.250 9.100 9.200 9.200 9.400 208,908 1,932,051 9.2483 2.723 2.679 2.708 2.708 2.767 709,690 2.7224 -2.63%
1995-08-10 0 9.500 - 9.500 9.600 9.750 36,800 356,830 9.6965 2.796 - 2.796 2.826 2.870 125,015 2.8543 -3.06%
1995-08-09 0 9.800 9.800 9.900 9.800 10.00 636,500 6,272,390 9.8545 2.885 2.885 2.914 2.885 2.944 2,162,280 2.9008 -2.00%
1995-08-08 0 10.00 10.00 10.05 9.950 10.00 322,528 3,223,195 9.9935 2.944 2.944 2.958 2.929 2.944 1,095,673 2.9417 -0.50%
1995-08-07 0 10.05 10.00 10.05 9.900 10.10 496,333 4,980,075 10.034 2.958 2.944 2.958 2.914 2.973 1,686,113 2.9536 2.03%
1995-08-04 0 9.850 9.800 9.850 9.800 9.850 138,864 1,361,251 9.8028 2.899 2.885 2.899 2.885 2.899 471,740 2.8856 0.00%
1995-08-03 0 9.850 9.800 9.850 9.850 10.00 133,600 1,331,080 9.9632 2.899 2.885 2.899 2.899 2.944 453,858 2.9328 -0.51%
1995-08-02 0 9.900 9.850 10.00 9.750 9.900 985,219 9,673,535 9.8187 2.914 2.899 2.944 2.870 2.914 3,346,927 2.8903 0.51%
1995-08-01 0 9.850 9.800 9.850 9.700 9.900 238,800 2,339,457 9.7967 2.899 2.885 2.899 2.855 2.914 811,237 2.8838 -1.50%
1995-07-31 0 10.00 9.900 10.00 9.950 10.15 987,640 9,805,725 9.9284 2.944 2.914 2.944 2.929 2.988 3,355,151 2.9226 -1.48%
1995-07-28 0 10.15 10.10 10.20 9.750 10.20 1,825,630 18,089,282 9.9085 2.988 2.973 3.003 2.870 3.003 6,201,921 2.9167 5.73%
1995-07-27 0 9.600 9.600 9.700 9.350 9.750 487,800 4,627,440 9.4863 2.826 2.826 2.855 2.752 2.870 1,657,125 2.7925 1.05%
1995-07-26 0 9.500 9.500 9.550 9.350 9.500 496,980 4,678,449 9.4138 2.796 2.796 2.811 2.752 2.796 1,688,311 2.7711 1.60%
1995-07-25 0 9.350 9.350 9.400 9.100 9.350 318,000 2,924,600 9.1969 2.752 2.752 2.767 2.679 2.752 1,080,291 2.7072 1.63%
1995-07-24 0 9.200 9.150 - 9.100 9.200 209,700 1,921,345 9.1624 2.708 2.693 - 2.679 2.708 712,380 2.6971 0.00%
1995-07-21 0 9.200 9.200 9.250 9.200 9.300 182,520 1,686,006 9.2374 2.708 2.708 2.723 2.708 2.738 620,046 2.7192 -0.54%
1995-07-20 0 9.250 9.200 9.300 9.000 9.300 100,900 921,010 9.1279 2.723 2.708 2.738 2.649 2.738 342,771 2.6870 0.00%
1995-07-19 0 9.250 9.150 9.250 9.100 9.400 274,800 2,527,730 9.1984 2.723 2.693 2.723 2.679 2.767 933,534 2.7077 -0.54%
1995-07-18 0 9.300 9.300 9.450 9.300 9.500 139,300 1,317,510 9.4581 2.738 2.738 2.782 2.738 2.796 473,222 2.7841 -1.59%
1995-07-17 0 9.450 9.350 9.450 9.250 9.450 102,941 963,684 9.3615 2.782 2.752 2.782 2.723 2.782 349,705 2.7557 1.61%
1995-07-14 0 9.300 9.250 9.350 9.200 9.400 277,200 2,570,690 9.2738 2.738 2.723 2.752 2.708 2.767 941,687 2.7299 -1.06%
1995-07-13 0 9.400 9.350 9.400 9.400 9.600 435,531 4,179,444 9.5962 2.767 2.752 2.767 2.767 2.826 1,479,560 2.8248 -1.05%
1995-07-12 0 9.500 9.450 9.550 9.450 9.500 409,341 3,883,652 9.4876 2.796 2.782 2.811 2.782 2.796 1,390,589 2.7928 0.00%
1995-07-11 0 9.500 9.500 9.550 9.400 9.500 625,900 5,923,895 9.4646 2.796 2.796 2.811 2.767 2.796 2,126,270 2.7861 0.53%
1995-07-10 0 9.450 9.400 9.450 9.250 9.600 1,174,478 11,020,748 9.3835 2.782 2.767 2.782 2.723 2.826 3,989,866 2.7622 5.00%
1995-07-07 0 9.000 9.000 9.050 8.700 9.150 824,900 7,363,960 8.9271 2.649 2.649 2.664 2.561 2.693 2,802,301 2.6278 4.65%
1995-07-06 0 8.600 8.550 8.600 8.550 8.700 186,941 1,616,316 8.6461 2.532 2.517 2.532 2.517 2.561 635,065 2.5451 0.00%
1995-07-05 0 8.600 8.550 8.650 8.450 8.600 168,373 1,431,989 8.5049 2.532 2.517 2.546 2.487 2.532 571,987 2.5035 2.38%
1995-07-04 0 8.400 8.350 8.400 8.400 8.450 68,100 572,005 8.3995 2.473 2.458 2.473 2.473 2.487 231,345 2.4725 0.00%
1995-07-03 0 8.400 8.400 8.450 8.350 8.450 160,600 1,351,470 8.4151 2.473 2.473 2.487 2.458 2.487 545,581 2.4771 -0.59%
1995-06-30 0 8.450 8.400 8.500 8.400 8.500 444,529 3,751,383 8.4390 2.487 2.473 2.502 2.473 2.502 1,510,127 2.4842 0.60%
1995-06-29 0 8.400 8.400 8.450 8.350 8.450 151,821 1,275,726 8.4028 2.473 2.473 2.487 2.458 2.487 515,757 2.4735 0.00%
1995-06-28 0 8.400 8.400 8.450 8.400 8.500 222,800 1,883,060 8.4518 2.473 2.473 2.487 2.473 2.502 756,883 2.4879 -0.59%
1995-06-27 0 8.450 8.450 8.500 8.400 8.450 318,600 2,689,260 8.4409 2.487 2.487 2.502 2.473 2.487 1,082,329 2.4847 0.60%
1995-06-26 0 8.400 8.350 8.450 8.150 8.400 138,600 1,152,150 8.3128 2.473 2.458 2.487 2.399 2.473 470,844 2.4470 3.07%
1995-06-23 0 8.150 8.150 8.200 8.100 8.150 69,000 560,900 8.1290 2.399 2.399 2.414 2.384 2.399 234,403 2.3929 0.62%
1995-06-22 0 8.100 8.100 8.150 8.100 8.150 76,800 622,380 8.1039 2.384 2.384 2.399 2.384 2.399 260,900 2.3855 0.00%
1995-06-21 0 8.100 8.100 8.150 8.100 8.100 7,000 56,700 8.1000 2.384 2.384 2.399 2.384 2.384 23,780 2.3844 0.00%
1995-06-20 0 8.100 8.100 8.200 8.100 8.150 53,000 429,350 8.1009 2.384 2.384 2.414 2.384 2.399 180,048 2.3846 -1.22%
1995-06-16 0 8.200 8.150 8.200 8.100 8.200 10,100 82,310 8.1495 2.414 2.399 2.414 2.384 2.414 34,311 2.3989 1.23%
1995-06-15 0 8.100 8.050 8.150 8.100 8.200 141,508 1,147,198 8.1069 2.384 2.370 2.399 2.384 2.414 480,722 2.3864 -1.22%
1995-06-14 0 8.200 8.200 8.250 8.200 8.250 196,700 1,614,255 8.2067 2.414 2.414 2.429 2.414 2.429 668,217 2.4158 0.61%
1995-06-13 0 8.150 8.100 8.150 8.100 8.250 39,200 319,140 8.1413 2.399 2.384 2.399 2.384 2.429 133,168 2.3965 0.00%
1995-06-12 0 8.150 8.150 8.300 8.150 8.150 1,900 15,305 8.0553 2.399 2.399 2.443 2.399 2.399 6,455 2.3712 -1.81%
1995-06-09 0 8.300 8.250 8.300 8.300 8.400 184,100 1,534,305 8.3341 2.443 2.429 2.443 2.443 2.473 625,413 2.4533 -1.78%
1995-06-08 0 8.450 8.400 8.450 8.350 8.450 108,700 916,960 8.4357 2.487 2.473 2.487 2.458 2.487 369,269 2.4832 -0.59%
1995-06-07 0 8.500 8.450 8.550 8.400 8.500 248,880 2,104,022 8.4540 2.502 2.487 2.517 2.473 2.502 845,480 2.4886 1.19%
1995-06-06 0 8.400 8.400 8.450 8.350 8.500 645,400 5,428,180 8.4106 2.473 2.473 2.487 2.458 2.502 2,192,514 2.4758 0.60%
1995-06-05 0 8.350 8.350 8.400 8.300 8.350 573,600 4,788,800 8.3487 2.458 2.458 2.473 2.443 2.458 1,948,600 2.4576 0.60%
1995-06-01 0 8.300 8.150 8.300 8.200 8.300 616,500 5,090,050 8.2564 2.443 2.399 2.443 2.414 2.443 2,094,337 2.4304 1.84%
1995-05-31 0 8.150 8.050 8.150 8.150 8.200 76,700 626,730 8.1712 2.399 2.370 2.399 2.399 2.414 260,561 2.4053 0.62%
1995-05-30 0 8.100 8.100 8.150 8.050 8.200 126,500 1,021,300 8.0735 2.384 2.384 2.399 2.370 2.414 429,738 2.3766 0.00%
1995-05-29 0 8.100 8.100 8.200 8.050 8.100 21,100 170,475 8.0794 2.384 2.384 2.414 2.370 2.384 71,680 2.3783 0.00%
1995-05-26 0 8.100 8.050 8.150 8.100 8.200 186,200 1,512,380 8.1223 2.384 2.370 2.399 2.384 2.414 632,547 2.3909 -1.22%
1995-05-25 0 8.200 8.200 8.300 8.100 8.300 26,980 220,879 8.1868 2.414 2.414 2.443 2.384 2.443 91,655 2.4099 0.00%
1995-05-24 0 8.200 8.150 8.200 8.200 8.400 290,200 2,394,990 8.2529 2.414 2.399 2.414 2.414 2.473 985,850 2.4294 -1.20%
1995-05-23 0 8.300 8.250 8.350 8.300 8.450 60,858 509,851 8.3777 2.443 2.429 2.458 2.443 2.487 206,743 2.4661 1.22%
1995-05-22 0 8.200 8.200 8.350 8.100 8.200 110,220 897,977 8.1471 2.414 2.414 2.458 2.384 2.414 374,433 2.3982 0.61%
1995-05-19 0 8.150 8.150 8.200 8.100 8.250 199,200 1,623,870 8.1520 2.399 2.399 2.414 2.384 2.429 676,710 2.3997 -2.40%
1995-05-18 0 8.350 8.300 8.400 8.300 8.350 52,800 439,940 8.3322 2.458 2.443 2.473 2.443 2.458 179,369 2.4527 0.00%
1995-05-17 0 8.350 8.300 8.400 8.300 8.400 64,800 540,700 8.3441 2.458 2.443 2.473 2.443 2.473 220,135 2.4562 -0.60%
1995-05-16 0 8.400 8.350 8.400 8.400 8.600 109,729 933,412 8.5065 2.473 2.458 2.473 2.473 2.532 372,765 2.5040 -2.33%
1995-05-15 0 8.600 8.600 8.650 8.550 8.700 350,100 3,018,540 8.6219 2.532 2.532 2.546 2.517 2.561 1,189,339 2.5380 -1.15%
1995-05-12 0 8.700 8.650 8.700 8.600 8.750 411,400 3,580,185 8.7024 2.561 2.546 2.561 2.532 2.576 1,397,583 2.5617 0.58%
1995-05-11 0 8.650 8.600 8.650 8.600 9.000 810,903 7,112,482 8.7711 2.546 2.532 2.546 2.532 2.649 2,754,751 2.5819 -0.57%
1995-05-10 0 8.700 8.700 8.750 8.250 8.750 1,214,885 10,333,017 8.5053 2.561 2.561 2.576 2.429 2.576 4,127,135 2.5037 6.75%
1995-05-09 0 8.150 8.150 8.200 7.750 8.200 474,841 3,777,660 7.9556 2.399 2.399 2.414 2.281 2.414 1,613,101 2.3419 5.16%
1995-05-08 0 7.750 7.750 7.800 7.650 7.800 262,300 2,035,105 7.7587 2.281 2.281 2.296 2.252 2.296 891,070 2.2839 4.03%
1995-05-05 0 7.450 7.450 7.500 7.300 7.450 160,500 1,182,800 7.3695 2.193 2.193 2.208 2.149 2.193 545,241 2.1693 0.68%
1995-05-04 0 7.400 7.400 7.450 7.350 7.400 69,400 512,595 7.3861 2.178 2.178 2.193 2.164 2.178 235,762 2.1742 1.37%
1995-05-03 0 7.300 7.300 7.400 7.300 7.300 17,900 130,960 7.3162 2.149 2.149 2.178 2.149 2.149 60,809 2.1536 -2.01%
1995-05-02 0 7.450 7.200 - 7.150 7.450 62,832 451,129 7.1799 2.193 2.119 - 2.105 2.193 213,449 2.1135 0.00%
1995-05-01 0 7.450 7.250 7.450 - - 600 4,260 7.1000 2.193 2.134 2.193 - - 2,038 2.0900 0.00%
1995-04-28 0 7.450 7.250 7.550 7.200 7.450 27,700 201,600 7.2780 2.193 2.134 2.222 2.119 2.193 94,101 2.1424 2.05%
1995-04-27 0 7.300 7.300 7.450 7.200 7.300 17,400 126,820 7.2885 2.149 2.149 2.193 2.119 2.149 59,110 2.1455 0.00%
1995-04-26 0 7.300 7.100 7.400 7.300 7.500 48,300 358,600 7.4244 2.149 2.090 2.178 2.149 2.208 164,082 2.1855 -3.31%
1995-04-25 0 7.550 7.500 7.600 7.500 7.550 24,700 185,745 7.5200 2.222 2.208 2.237 2.208 2.222 83,909 2.2136 -0.66%
1995-04-24 0 7.600 7.500 7.600 7.600 7.650 157,100 1,194,385 7.6027 2.237 2.208 2.237 2.237 2.252 533,691 2.2380 -0.65%
1995-04-21 0 7.650 7.650 7.750 7.650 7.700 20,656 158,417 7.6693 2.252 2.252 2.281 2.252 2.267 70,171 2.2576 -1.29%
1995-04-20 0 7.750 7.650 7.750 7.750 7.750 24,200 187,160 7.7339 2.281 2.252 2.281 2.281 2.281 82,211 2.2766 0.65%
1995-04-19 0 7.700 7.650 7.750 7.700 7.750 46,600 360,680 7.7399 2.267 2.252 2.281 2.267 2.281 158,307 2.2784 -1.28%
1995-04-18 0 7.800 7.750 7.800 7.600 7.800 41,500 322,615 7.7739 2.296 2.281 2.296 2.237 2.296 140,981 2.2884 2.63%
1995-04-13 0 7.600 7.600 7.750 7.450 7.600 43,520 328,394 7.5458 2.237 2.237 2.281 2.193 2.237 147,844 2.2212 2.01%
1995-04-12 0 7.450 7.450 7.600 7.450 7.500 5,429 40,560 7.4710 2.193 2.193 2.237 2.193 2.208 18,443 2.1992 -1.72%
1995-04-11 0 7.850 7.850 8.000 7.850 8.000 14,929 117,310 7.8579 2.231 2.231 2.274 2.231 2.274 52,522 2.2335 0.00%
1995-04-10 0 7.850 7.800 8.000 7.850 7.900 26,800 211,260 7.8828 2.231 2.217 2.274 2.231 2.246 94,286 2.2406 0.00%
1995-04-07 0 7.850 7.850 7.950 7.850 7.950 9,000 71,200 7.9111 2.231 2.231 2.260 2.231 2.260 31,663 2.2487 0.00%
1995-04-06 0 7.850 7.800 7.900 7.850 7.950 22,100 173,815 7.8649 2.231 2.217 2.246 2.231 2.260 77,751 2.2355 -1.26%
1995-04-04 0 7.950 7.900 7.950 7.850 7.950 12,600 99,170 7.8706 2.260 2.246 2.260 2.231 2.260 44,329 2.2372 1.27%
1995-04-03 0 7.850 7.850 7.900 7.800 7.850 37,200 291,060 7.8242 2.231 2.231 2.246 2.217 2.231 130,875 2.2240 -0.63%
1995-03-31 0 7.900 7.850 7.950 7.850 7.950 135,400 1,073,150 7.9258 2.246 2.231 2.260 2.231 2.260 476,357 2.2528 -1.25%
1995-03-30 0 8.000 7.950 8.000 7.900 8.000 111,663 886,209 7.9365 2.274 2.260 2.274 2.246 2.274 392,847 2.2559 1.27%
1995-03-29 0 7.900 7.900 8.000 7.850 7.900 16,700 131,705 7.8865 2.246 2.246 2.274 2.231 2.246 58,753 2.2417 -1.25%
1995-03-28 0 8.000 7.950 8.000 7.950 8.000 29,000 230,530 7.9493 2.274 2.260 2.274 2.260 2.274 102,026 2.2595 0.00%
1995-03-27 0 8.000 7.950 8.000 8.000 8.050 258,100 2,064,715 7.9997 2.274 2.260 2.274 2.274 2.288 908,034 2.2738 1.27%
1995-03-24 0 7.900 7.850 7.900 7.850 7.900 41,800 329,385 7.8800 2.246 2.231 2.246 2.231 2.246 147,059 2.2398 0.64%
1995-03-23 0 7.850 7.850 7.900 7.850 7.950 51,000 402,460 7.8914 2.231 2.231 2.246 2.231 2.260 179,425 2.2430 -2.48%
1995-03-22 0 8.050 7.950 8.050 8.000 8.050 13,267 105,729 7.9693 2.288 2.260 2.288 2.274 2.288 46,675 2.2652 1.26%
1995-03-21 0 7.950 7.900 8.000 7.900 8.050 244,400 1,945,560 7.9606 2.260 2.246 2.274 2.246 2.288 859,835 2.2627 0.00%
1995-03-20 0 7.950 7.850 7.950 7.950 8.200 88,500 709,590 8.0180 2.260 2.231 2.260 2.260 2.331 311,356 2.2790 -1.85%
1995-03-17 0 8.100 7.950 8.100 7.950 8.100 132,100 1,053,640 7.9761 2.302 2.260 2.302 2.260 2.302 464,747 2.2671 1.25%
1995-03-16 0 8.000 7.950 8.000 7.900 8.000 80,700 638,985 7.9180 2.274 2.260 2.274 2.246 2.274 283,914 2.2506 0.63%
1995-03-15 0 7.950 7.900 7.950 7.950 8.050 487,400 3,886,890 7.9747 2.260 2.246 2.260 2.260 2.288 1,714,745 2.2667 -0.63%
1995-03-14 0 8.000 7.900 8.000 7.900 8.000 29,758 237,632 7.9855 2.274 2.246 2.274 2.246 2.274 104,693 2.2698 0.00%
1995-03-13 0 8.000 - 8.150 8.000 8.150 23,500 189,625 8.0691 2.274 - 2.317 2.274 2.317 82,676 2.2936 -1.84%
1995-03-10 0 8.150 8.000 8.200 8.150 8.250 20,658 168,808 8.1716 2.317 2.274 2.331 2.317 2.345 72,678 2.3227 -1.81%
1995-03-09 0 8.300 8.300 8.350 8.100 8.250 59,495 483,851 8.1326 2.359 2.359 2.373 2.302 2.345 209,312 2.3116 2.47%
1995-03-08 0 8.100 8.050 8.100 8.050 8.200 42,300 342,190 8.0896 2.302 2.288 2.302 2.288 2.331 148,818 2.2994 -2.41%
1995-03-07 0 8.300 8.300 8.450 8.300 8.400 17,400 145,070 8.3374 2.359 2.359 2.402 2.359 2.388 61,216 2.3698 -1.19%
1995-03-06 0 8.400 8.400 8.500 8.400 8.450 31,600 266,290 8.4269 2.388 2.388 2.416 2.388 2.402 111,173 2.3953 -0.59%
1995-03-03 0 8.450 8.400 8.450 8.400 8.450 28,364 238,567 8.4109 2.402 2.388 2.402 2.388 2.402 99,789 2.3907 1.20%
1995-03-02 0 8.350 8.300 8.400 8.250 8.400 92,400 767,420 8.3054 2.373 2.359 2.388 2.345 2.388 325,077 2.3607 1.83%
1995-03-01 0 8.200 8.200 8.300 8.200 8.300 26,500 219,200 8.2717 2.331 2.331 2.359 2.331 2.359 93,231 2.3512 -1.20%
1995-02-28 0 8.300 8.250 8.500 8.200 8.300 43,700 361,660 8.2760 2.359 2.345 2.416 2.331 2.359 153,743 2.3524 1.84%
1995-02-27 0 8.150 8.150 8.200 8.150 8.150 17,700 144,045 8.1381 2.317 2.317 2.331 2.317 2.317 62,271 2.3132 -1.81%
1995-02-24 0 8.300 8.300 8.500 8.150 8.300 66,960 548,088 8.1853 2.359 2.359 2.416 2.317 2.359 235,575 2.3266 1.84%
1995-02-23 0 8.150 8.100 8.200 8.150 8.200 10,600 86,550 8.1651 2.317 2.302 2.331 2.317 2.331 37,292 2.3209 -0.61%
1995-02-22 0 8.200 8.200 8.300 8.200 8.350 103,600 855,600 8.2587 2.331 2.331 2.359 2.331 2.373 364,480 2.3475 -1.20%
1995-02-21 0 8.300 8.250 8.300 8.300 8.300 27,700 229,810 8.2964 2.359 2.345 2.359 2.359 2.359 97,453 2.3582 -0.60%
1995-02-20 0 8.350 8.200 8.350 8.150 8.350 10,000 82,600 8.2600 2.373 2.331 2.373 2.317 2.373 35,181 2.3478 0.00%
1995-02-17 0 8.350 8.300 8.400 8.350 8.400 64,000 537,350 8.3961 2.373 2.359 2.388 2.373 2.388 225,161 2.3865 -1.76%
1995-02-16 0 8.500 8.450 8.600 8.500 8.600 48,553 412,787 8.5018 2.416 2.402 2.444 2.416 2.444 170,817 2.4166 1.19%
1995-02-15 0 8.400 8.350 8.450 8.350 8.400 26,500 222,150 8.3830 2.388 2.373 2.402 2.373 2.388 93,231 2.3828 -1.18%
1995-02-14 0 8.500 8.300 8.500 8.400 8.650 13,000 110,750 8.5192 2.416 2.359 2.416 2.388 2.459 45,736 2.4215 -1.73%
1995-02-13 0 8.650 8.350 8.650 8.400 8.650 24,600 211,060 8.5797 2.459 2.373 2.459 2.388 2.459 86,546 2.4387 0.00%
1995-02-10 0 8.650 8.600 8.700 8.500 8.800 24,240 209,566 8.6455 2.459 2.444 2.473 2.416 2.501 85,280 2.4574 1.76%
1995-02-09 0 8.500 8.350 8.650 8.500 8.500 16,120 136,860 8.4901 2.416 2.373 2.459 2.416 2.416 56,713 2.4132 0.00%
1995-02-08 0 8.500 8.300 8.600 8.350 8.700 19,400 163,230 8.4139 2.416 2.359 2.444 2.373 2.473 68,252 2.3916 -2.30%
1995-02-07 0 8.700 8.700 8.750 8.700 8.850 148,620 1,298,989 8.7403 2.473 2.473 2.487 2.473 2.516 522,867 2.4844 0.00%
1995-02-06 0 8.700 8.700 8.900 8.200 8.700 77,700 645,815 8.3116 2.473 2.473 2.530 2.331 2.473 273,360 2.3625 6.10%
1995-02-03 0 8.200 8.200 8.350 8.150 8.300 34,000 276,880 8.1435 2.331 2.331 2.373 2.317 2.359 119,617 2.3147 0.61%
1995-01-30 0 8.150 - - - - 700 5,495 7.8500 2.317 - - - - 2,463 2.2313 0.00%
1995-01-27 0 8.150 8.100 8.200 8.050 8.150 320,000 2,622,550 8.1955 2.317 2.302 2.331 2.288 2.317 1,125,807 2.3295 -0.61%
1995-01-26 0 8.200 8.050 8.200 8.000 8.200 77,520 622,026 8.0241 2.331 2.288 2.331 2.274 2.331 272,727 2.2808 2.50%
1995-01-25 0 8.000 8.000 8.050 8.000 8.050 89,700 719,220 8.0181 2.274 2.274 2.288 2.274 2.288 315,578 2.2791 1.27%
1995-01-24 0 7.900 7.900 8.050 7.850 8.000 237,900 1,881,635 7.9094 2.246 2.246 2.288 2.231 2.274 836,967 2.2482 -0.63%
1995-01-23 0 7.950 7.900 8.000 7.800 7.950 474,600 3,731,880 7.8632 2.260 2.246 2.274 2.217 2.260 1,669,712 2.2350 0.63%
1995-01-20 0 7.900 7.750 7.900 7.700 7.950 24,400 191,180 7.8352 2.246 2.203 2.246 2.189 2.260 85,843 2.2271 -1.25%
1995-01-19 0 8.000 8.000 8.050 8.000 8.100 52,200 418,720 8.0215 2.274 2.274 2.288 2.274 2.302 183,647 2.2800 0.00%
1995-01-18 0 8.000 8.000 8.100 8.000 8.000 65,000 519,750 7.9962 2.274 2.274 2.302 2.274 2.274 228,680 2.2728 -1.23%
1995-01-17 0 8.100 8.100 8.200 8.000 8.200 4,346,842 35,572,426 8.1835 2.302 2.302 2.331 2.274 2.331 15,292,827 2.3261 1.25%
1995-01-16 0 8.000 7.950 8.050 7.950 8.100 4,224,600 34,200,610 8.0956 2.274 2.260 2.288 2.260 2.302 14,862,761 2.3011 2.56%
1995-01-13 0 7.800 7.900 8.000 7.700 8.050 3,684,700 29,242,305 7.9361 2.217 2.246 2.274 2.189 2.288 12,963,314 2.2558 -6.02%
1995-01-12 0 8.300 8.150 8.300 8.250 8.450 121,903 1,011,920 8.3010 2.359 2.317 2.359 2.345 2.402 428,873 2.3595 -1.78%
1995-01-11 0 8.450 8.350 8.450 8.400 8.500 174,700 1,478,740 8.4645 2.402 2.373 2.402 2.388 2.416 614,620 2.4059 -0.59%
1995-01-10 0 8.500 8.300 8.500 8.250 8.500 97,400 810,530 8.3217 2.416 2.359 2.416 2.345 2.416 342,667 2.3654 0.00%
1995-01-09 0 8.500 8.000 8.500 8.000 8.500 95,713 798,185 8.3394 2.416 2.274 2.416 2.274 2.416 336,732 2.3704 -2.30%
1995-01-06 0 8.700 8.500 8.700 8.500 8.700 37,700 323,280 8.5751 2.473 2.416 2.473 2.416 2.473 132,634 2.4374 -0.57%
1995-01-05 0 8.750 8.550 8.750 8.600 8.750 24,200 209,230 8.6459 2.487 2.430 2.487 2.444 2.487 85,139 2.4575 -0.57%
1995-01-04 0 8.800 8.700 8.800 8.600 8.800 45,500 393,400 8.6462 2.501 2.473 2.501 2.444 2.501 160,076 2.4576 -1.12%
1995-01-03 0 8.900 - 8.950 8.900 8.900 10,000 89,000 8.9000 2.530 - 2.544 2.530 2.530 35,181 2.5297 -1.11%
1994-12-30 0 9.000 9.000 - 8.900 9.000 61,300 548,495 8.9477 2.558 2.558 - 2.530 2.558 215,662 2.5433 1.12%
1994-12-29 0 8.900 - 8.900 - - 300 2,580 8.6000 2.530 - 2.530 - - 1,055 2.4445 -0.56%
1994-12-28 0 8.950 - 9.000 - - 600 5,160 8.6000 2.544 - 2.558 - - 2,111 2.4445 0.00%
1994-12-23 0 8.950 8.900 9.000 8.850 8.950 826,000 7,330,450 8.8746 2.544 2.530 2.558 2.516 2.544 2,905,989 2.5225 -0.56%
1994-12-22 0 9.000 9.000 9.100 8.950 9.050 913,360 8,222,012 9.0019 2.558 2.558 2.587 2.544 2.572 3,213,334 2.5587 0.00%
1994-12-21 0 9.000 8.850 9.100 8.800 9.000 884,500 7,838,170 8.8617 2.558 2.516 2.587 2.501 2.558 3,111,800 2.5189 1.69%
1994-12-20 0 8.850 8.750 8.900 8.700 8.850 420,500 3,571,735 8.4940 2.516 2.487 2.530 2.473 2.516 1,479,381 2.4143 1.14%
1994-12-19 0 8.750 8.700 8.750 8.700 8.900 852,500 7,442,225 8.7299 2.487 2.473 2.487 2.473 2.530 2,999,220 2.4814 -0.57%
1994-12-16 0 8.800 8.700 8.800 8.700 8.800 50,000 436,050 8.7210 2.501 2.473 2.501 2.473 2.501 175,907 2.4789 0.57%
1994-12-15 0 8.750 8.700 8.800 8.700 8.800 83,190 727,719 8.7477 2.487 2.473 2.501 2.473 2.501 292,675 2.4864 0.57%
1994-12-14 0 8.700 8.650 8.700 8.700 8.750 109,700 957,045 8.7242 2.473 2.459 2.473 2.473 2.487 385,941 2.4798 0.00%
1994-12-13 0 8.700 8.600 8.700 8.600 8.700 112,300 969,955 8.6372 2.473 2.444 2.473 2.444 2.473 395,088 2.4550 0.58%
1994-12-12 0 8.650 8.400 8.650 8.350 8.650 324,500 2,771,210 8.5399 2.459 2.388 2.459 2.373 2.459 1,141,639 2.4274 -0.57%
1994-12-09 0 8.700 8.700 8.750 8.650 8.800 549,000 4,786,480 8.7185 2.473 2.473 2.487 2.459 2.501 1,931,462 2.4782 -2.79%
1994-12-08 0 8.950 8.950 9.050 8.850 8.950 89,860 798,607 8.8872 2.544 2.544 2.572 2.516 2.544 316,141 2.5261 -1.65%
1994-12-07 0 9.100 9.000 9.100 8.950 9.100 83,800 751,580 8.9687 2.587 2.558 2.587 2.544 2.587 294,821 2.5493 1.11%
1994-12-06 0 9.000 8.800 9.050 8.800 9.000 122,700 1,094,065 8.9166 2.558 2.501 2.572 2.501 2.558 431,677 2.5345 0.00%
1994-12-05 0 9.000 9.000 9.100 8.800 9.000 173,730 1,556,160 8.9573 2.558 2.558 2.587 2.501 2.558 611,208 2.5460 1.12%
1994-12-02 0 8.900 8.900 9.000 8.900 9.300 463,200 4,174,130 9.0115 2.530 2.530 2.558 2.530 2.643 1,629,605 2.5614 -5.32%
1994-12-01 0 9.400 9.300 9.400 9.300 9.400 168,863 1,570,360 9.2996 2.672 2.643 2.672 2.643 2.672 594,085 2.6433 2.17%
1994-11-30 0 9.200 9.100 - 9.050 9.200 186,041 1,697,183 9.1226 2.615 2.587 - 2.572 2.615 654,519 2.5930 -1.08%
1994-11-29 0 9.300 9.300 9.400 9.300 9.400 262,100 2,456,710 9.3732 2.643 2.643 2.672 2.643 2.672 922,106 2.6642 1.09%
1994-11-28 0 9.200 9.200 9.300 9.100 9.300 30,300 280,175 9.2467 2.615 2.615 2.643 2.587 2.643 106,600 2.6283 -1.08%
1994-11-25 0 9.300 9.300 9.350 9.250 9.350 20,000 186,400 9.3200 2.643 2.643 2.658 2.629 2.658 70,363 2.6491 -1.06%
1994-11-24 0 9.400 9.400 - 9.250 9.400 57,600 537,440 9.3306 2.672 2.672 - 2.629 2.672 202,645 2.6521 2.17%
1994-11-23 0 9.200 9.200 9.250 9.100 9.350 158,300 1,458,035 9.2106 2.615 2.615 2.629 2.587 2.658 556,923 2.6180 -2.13%
1994-11-22 0 9.400 9.350 9.500 9.300 9.600 153,600 1,450,230 9.4416 2.672 2.658 2.700 2.643 2.729 540,387 2.6837 -4.08%
1994-11-21 0 9.800 9.700 9.800 9.800 9.800 31,833 311,507 9.7857 2.786 2.757 2.786 2.786 2.786 111,993 2.7815 -1.01%
1994-11-18 0 9.900 9.900 9.950 9.850 9.950 50,600 500,160 9.8846 2.814 2.814 2.828 2.800 2.828 178,018 2.8096 -0.50%
1994-11-17 0 9.950 9.900 10.00 9.850 10.00 84,000 833,555 9.9233 2.828 2.814 2.842 2.800 2.842 295,524 2.8206 0.00%
1994-11-16 0 9.950 9.950 10.00 9.950 10.00 79,900 798,220 9.9902 2.828 2.828 2.842 2.828 2.842 281,100 2.8396 -1.00%
1994-11-15 0 10.05 10.00 10.05 9.950 10.10 119,500 1,195,300 10.003 2.857 2.842 2.857 2.828 2.871 420,418 2.8431 1.01%
1994-11-14 0 9.950 9.950 10.00 9.900 9.950 97,233 964,704 9.9216 2.828 2.828 2.842 2.814 2.828 342,080 2.8201 0.00%
1994-11-11 0 9.950 9.900 10.00 9.900 9.950 57,600 571,840 9.9278 2.828 2.814 2.842 2.814 2.828 202,645 2.8219 0.51%
1994-11-10 0 9.900 9.900 9.950 9.900 9.950 83,900 829,985 9.8926 2.814 2.814 2.828 2.814 2.828 295,172 2.8119 0.00%
1994-11-09 0 9.900 9.900 9.950 9.900 9.950 75,500 747,145 9.8960 2.814 2.814 2.828 2.814 2.828 265,620 2.8128 0.00%
1994-11-08 0 9.900 9.900 10.00 9.900 9.900 100,340 992,946 9.8958 2.814 2.814 2.842 2.814 2.814 353,011 2.8128 0.00%
1994-11-07 0 9.900 9.850 - 9.850 9.900 38,200 377,130 9.8725 2.814 2.800 - 2.800 2.814 134,393 2.8062 -0.50%
1994-11-04 0 9.950 9.950 10.00 9.900 10.00 89,700 892,915 9.9545 2.828 2.828 2.842 2.814 2.842 315,578 2.8295 -0.50%
1994-11-03 0 10.00 10.00 10.05 9.900 10.05 137,430 1,373,416 9.9936 2.842 2.842 2.857 2.814 2.857 483,499 2.8406 1.01%
1994-11-02 0 9.900 9.800 9.950 9.900 10.00 14,400 143,440 9.9611 2.814 2.786 2.828 2.814 2.842 50,661 2.8314 -1.00%
1994-11-01 0 10.00 10.00 10.05 10.00 10.10 170,400 1,707,880 10.023 2.842 2.842 2.857 2.842 2.871 599,492 2.8489 -0.99%
1994-10-31 0 10.10 10.10 10.20 9.850 10.10 125,300 1,248,115 9.9610 2.871 2.871 2.899 2.800 2.871 440,824 2.8313 3.06%
1994-10-28 0 9.800 9.800 9.850 9.750 9.850 36,300 355,100 9.7824 2.786 2.786 2.800 2.771 2.800 127,709 2.7805 1.03%
1994-10-27 0 9.700 9.700 9.800 9.650 9.850 306,900 2,978,120 9.7039 2.757 2.757 2.786 2.743 2.800 1,079,719 2.7582 -0.51%
1994-10-26 0 9.750 9.700 9.900 9.650 9.750 46,000 445,900 9.6935 2.771 2.757 2.814 2.743 2.771 161,835 2.7553 0.52%
1994-10-25 0 9.700 9.700 9.750 9.650 9.800 19,060 184,400 9.6747 2.757 2.757 2.771 2.743 2.786 67,056 2.7499 -1.02%
1994-10-24 0 9.800 9.700 9.850 9.600 9.800 41,100 400,205 9.7373 2.786 2.757 2.800 2.729 2.786 144,596 2.7677 1.03%
1994-10-21 0 9.700 9.650 9.800 9.650 9.700 42,400 409,960 9.6689 2.757 2.743 2.786 2.743 2.757 149,169 2.7483 0.00%
1994-10-20 0 9.700 9.750 9.850 9.700 9.800 23,300 226,345 9.7144 2.757 2.771 2.800 2.757 2.786 81,973 2.7612 -0.51%
1994-10-19 0 9.750 9.700 9.750 9.700 9.850 10,829 105,021 9.6981 2.771 2.757 2.771 2.757 2.800 38,098 2.7566 -1.02%
1994-10-18 0 9.850 9.850 9.900 9.800 9.850 50,200 493,370 9.8281 2.800 2.800 2.814 2.786 2.800 176,611 2.7935 -0.51%
1994-10-17 0 9.900 9.700 9.950 9.900 10.00 107,380 1,071,150 9.9753 2.814 2.757 2.828 2.814 2.842 377,779 2.8354 0.00%
1994-10-14 0 9.900 9.750 9.900 9.750 9.900 308,300 3,020,425 9.7970 2.814 2.771 2.814 2.771 2.814 1,084,645 2.7847 1.02%
1994-10-12 0 9.800 9.800 9.850 9.700 9.850 590,266 5,760,282 9.7588 2.786 2.786 2.800 2.757 2.800 2,076,642 2.7738 1.55%
1994-10-11 0 9.650 9.650 9.700 9.600 9.800 139,169 1,355,097 9.7371 2.743 2.743 2.757 2.729 2.786 489,617 2.7677 -0.52%
1994-10-10 0 9.700 9.600 9.700 9.600 9.700 226,500 2,195,930 9.6951 2.757 2.729 2.757 2.729 2.757 796,860 2.7557 -1.02%
1994-10-07 0 9.800 9.750 9.800 9.650 9.800 242,400 2,372,945 9.7894 2.786 2.771 2.786 2.743 2.786 852,799 2.7825 0.00%
1994-10-06 0 9.800 9.700 9.800 9.750 9.800 533,200 5,218,320 9.7868 2.786 2.757 2.786 2.771 2.786 1,875,876 2.7818 0.00%
1994-10-05 0 9.800 9.750 9.800 9.700 9.850 114,400 1,118,770 9.7795 2.786 2.771 2.786 2.757 2.800 402,476 2.7797 -1.01%
1994-10-04 0 9.900 9.850 9.900 9.900 9.900 37,900 374,630 9.8847 2.814 2.800 2.814 2.814 2.814 133,338 2.8096 1.02%
1994-10-03 0 9.800 9.700 9.850 9.800 9.900 100,500 992,650 9.8771 2.786 2.757 2.800 2.786 2.814 353,574 2.8075 -1.26%
1994-09-30 0 9.925 9.900 9.975 9.900 9.975 118,500 1,175,930 9.9235 2.821 2.814 2.835 2.814 2.835 416,900 2.8207 -0.75%
1994-09-29 0 10.00 10.00 10.05 10.00 10.15 65,480 660,740 10.091 2.842 2.842 2.857 2.842 2.885 230,368 2.8682 -1.48%
1994-09-28 0 10.15 10.10 10.20 10.00 10.15 217,629 2,197,301 10.097 2.885 2.871 2.899 2.842 2.885 765,651 2.8698 1.50%
1994-09-27 0 10.00 9.975 10.05 9.975 10.05 281,400 2,812,070 9.9931 2.842 2.835 2.857 2.835 2.857 990,006 2.8405 0.00%
1994-09-26 0 10.00 10.00 10.05 10.00 10.05 254,398 2,544,381 10.002 2.842 2.842 2.857 2.842 2.857 895,009 2.8429 0.00%
1994-09-23 0 10.00 10.00 10.05 9.975 10.05 282,900 2,829,080 10.000 2.842 2.842 2.857 2.835 2.857 995,284 2.8425 0.00%
1994-09-22 0 10.00 10.00 10.05 9.950 10.05 181,000 1,807,320 9.9852 2.842 2.842 2.857 2.828 2.857 636,784 2.8382 -1.48%
1994-09-20 0 10.15 10.15 10.30 10.15 10.30 100,100 1,020,855 10.198 2.885 2.885 2.928 2.885 2.928 352,166 2.8988 -1.46%
1994-09-19 0 10.30 10.25 10.40 10.15 10.30 903,700 9,229,870 10.213 2.928 2.913 2.956 2.885 2.928 3,179,349 2.9031 -0.48%
1994-09-16 0 10.35 10.35 10.40 10.35 10.50 102,002 1,059,760 10.390 2.942 2.942 2.956 2.942 2.985 358,858 2.9531 -0.96%
1994-09-15 0 10.45 10.45 10.50 10.35 10.50 227,100 2,366,130 10.419 2.970 2.970 2.985 2.942 2.985 798,971 2.9615 0.48%
1994-09-14 0 10.40 10.40 10.45 10.40 10.60 709,700 7,455,970 10.506 2.956 2.956 2.970 2.956 3.013 2,496,828 2.9862 -1.89%
1994-09-13 0 10.60 10.55 10.60 10.40 10.60 1,413,029 14,879,446 10.530 3.013 2.999 3.013 2.956 3.013 4,971,243 2.9931 1.44%
1994-09-12 0 10.45 10.45 10.50 10.35 10.50 1,064,929 11,115,797 10.438 2.970 2.970 2.985 2.942 2.985 3,746,576 2.9669 -0.95%
1994-09-09 0 10.55 10.50 10.55 10.50 10.75 3,373,800 35,680,450 10.576 2.999 2.985 2.999 2.985 3.056 11,869,522 3.0061 0.48%
1994-09-08 0 10.50 10.50 10.55 10.40 10.65 2,376,682 24,963,094 10.503 2.985 2.985 2.999 2.956 3.027 8,361,515 2.9855 1.94%
1994-09-07 0 10.30 10.25 10.30 10.10 10.30 3,148,700 31,923,720 10.139 2.928 2.913 2.928 2.871 2.928 11,077,588 2.8818 1.98%
1994-09-06 0 10.10 10.10 10.15 10.05 10.10 370,600 3,735,115 10.079 2.871 2.871 2.885 2.857 2.871 1,303,825 2.8647 0.00%
1994-09-05 0 10.10 10.05 10.15 10.10 10.20 525,664 5,323,969 10.128 2.871 2.857 2.885 2.871 2.899 1,849,363 2.8788 0.50%
1994-09-02 0 10.05 10.05 10.10 9.975 10.10 523,621 5,277,247 10.078 2.857 2.857 2.871 2.835 2.871 1,842,175 2.8647 0.50%
1994-09-01 0 10.00 9.975 10.05 9.950 10.00 588,909 5,881,552 9.9872 2.842 2.835 2.857 2.828 2.842 2,071,868 2.8388 0.00%
1994-08-31 0 10.00 9.950 10.05 9.925 10.00 494,761 4,928,690 9.9618 2.842 2.828 2.857 2.821 2.842 1,740,642 2.8315 0.00%
1994-08-30 0 10.00 9.975 10.05 9.900 10.00 165,000 1,649,165 9.9949 2.842 2.835 2.857 2.814 2.842 580,494 2.8410 0.50%
1994-08-26 0 9.950 9.950 10.00 9.800 10.00 194,829 1,932,853 9.9208 2.828 2.828 2.842 2.786 2.842 685,437 2.8199 -0.50%
1994-08-25 0 10.00 9.950 10.00 9.800 10.00 211,206 2,092,483 9.9073 2.842 2.828 2.842 2.786 2.842 743,054 2.8161 2.56%
1994-08-24 0 9.750 9.750 9.775 9.750 9.900 423,500 4,157,910 9.8180 2.771 2.771 2.778 2.771 2.814 1,489,935 2.7907 -2.01%
1994-08-23 0 9.950 9.900 10.00 9.800 10.05 580,800 5,807,275 9.9988 2.828 2.814 2.842 2.786 2.857 2,043,339 2.8421 -1.00%
1994-08-22 0 10.05 10.05 10.10 10.05 10.10 119,721 1,202,490 10.044 2.857 2.857 2.871 2.857 2.871 421,196 2.8549 -0.50%
1994-08-19 0 10.10 10.05 10.10 10.05 10.10 385,400 3,872,950 10.049 2.871 2.857 2.871 2.857 2.871 1,355,894 2.8564 0.00%
1994-08-18 0 10.10 10.10 10.15 10.05 10.10 147,600 1,486,775 10.073 2.871 2.871 2.885 2.857 2.871 519,278 2.8632 0.00%
1994-08-17 0 10.10 10.05 10.10 10.05 10.15 168,600 1,698,455 10.074 2.871 2.857 2.871 2.857 2.885 593,159 2.8634 0.00%
1994-08-16 0 10.10 10.05 10.10 10.05 10.10 371,900 3,742,225 10.062 2.871 2.857 2.871 2.857 2.871 1,308,399 2.8602 -0.49%
1994-08-15 0 10.15 10.10 10.15 10.10 10.15 518,667 5,253,787 10.129 2.885 2.871 2.885 2.871 2.885 1,824,746 2.8792 -0.98%
1994-08-12 0 10.25 10.15 10.25 10.15 10.25 291,660 2,967,433 10.174 2.913 2.885 2.913 2.885 2.913 1,026,103 2.8919 0.49%
1994-08-11 0 10.20 10.10 10.20 10.10 10.20 516,460 5,238,922 10.144 2.899 2.871 2.899 2.871 2.899 1,816,982 2.8833 0.00%
1994-08-10 0 10.20 10.20 10.25 10.15 10.20 451,914 4,608,790 10.198 2.899 2.899 2.913 2.885 2.899 1,589,900 2.8988 0.00%
1994-08-09 0 10.20 10.15 10.20 10.20 10.25 283,500 2,894,525 10.210 2.899 2.885 2.899 2.899 2.913 997,395 2.9021 -0.49%
1994-08-08 0 10.25 10.20 10.30 10.20 10.35 296,761 3,046,616 10.266 2.913 2.899 2.928 2.899 2.942 1,044,049 2.9181 -0.49%
1994-08-05 0 10.30 10.30 10.35 10.30 10.35 551,555 5,693,925 10.323 2.928 2.928 2.942 2.928 2.942 1,940,451 2.9343 -0.48%
1994-08-04 0 10.35 10.35 10.40 10.30 10.40 450,200 4,664,910 10.362 2.942 2.942 2.956 2.928 2.956 1,583,870 2.9453 0.49%
1994-08-03 0 10.30 10.25 10.30 10.25 10.45 1,571,560 16,264,367 10.349 2.928 2.913 2.928 2.913 2.970 5,528,978 2.9417 -0.48%
1994-08-02 0 10.35 10.35 10.40 10.25 10.50 1,317,300 13,673,930 10.380 2.942 2.942 2.956 2.913 2.985 4,634,454 2.9505 0.00%
1994-08-01 0 10.35 10.30 10.35 10.20 10.50 1,582,000 16,357,085 10.339 2.942 2.928 2.942 2.899 2.985 5,565,708 2.9389 1.47%
1994-07-29 0 10.20 10.15 10.20 10.15 10.25 679,598 6,958,780 10.240 2.899 2.885 2.899 2.885 2.913 2,390,925 2.9105 -0.49%
1994-07-28 0 10.25 10.15 10.25 10.20 10.25 1,227,801 12,564,100 10.233 2.913 2.885 2.913 2.899 2.913 4,319,584 2.9086 0.49%
1994-07-27 0 10.20 10.15 10.20 10.10 10.20 811,100 8,242,085 10.162 2.899 2.885 2.899 2.871 2.899 2,853,569 2.8883 0.49%
1994-07-26 0 10.15 10.10 10.15 10.10 10.15 149,121 1,508,252 10.114 2.885 2.871 2.885 2.871 2.885 524,630 2.8749 0.00%
1994-07-25 0 10.15 10.10 10.15 10.10 10.15 281,126 2,842,635 10.112 2.885 2.871 2.885 2.871 2.885 989,042 2.8741 0.50%
1994-07-22 0 10.10 10.10 10.15 10.10 10.15 276,900 2,809,660 10.147 2.871 2.871 2.885 2.871 2.885 974,175 2.8841 -0.49%
1994-07-21 0 10.15 10.15 10.20 10.10 10.20 565,099 5,735,585 10.150 2.885 2.885 2.899 2.871 2.899 1,988,101 2.8850 -0.98%
1994-07-20 0 10.25 10.25 10.30 10.25 10.30 1,166,665 11,964,174 10.255 2.913 2.913 2.928 2.913 2.928 4,104,498 2.9149 0.49%
1994-07-19 0 10.20 10.20 10.25 10.20 10.30 464,500 4,761,070 10.250 2.899 2.899 2.913 2.899 2.928 1,634,179 2.9134 -0.49%
1994-07-18 0 10.25 10.20 10.25 10.25 10.40 2,266,132 23,331,287 10.296 2.913 2.899 2.913 2.913 2.956 7,972,584 2.9264 -0.97%
1994-07-15 0 10.35 10.30 10.40 10.30 10.35 1,583,780 16,341,482 10.318 2.942 2.928 2.956 2.928 2.942 5,571,970 2.9328 0.49%
1994-07-14 0 10.30 10.25 10.30 10.25 10.40 1,343,392 13,807,141 10.278 2.928 2.913 2.928 2.913 2.956 4,726,250 2.9214 0.00%
1994-07-13 0 10.30 10.30 10.35 10.10 10.30 1,830,036 18,657,540 10.195 2.928 2.928 2.942 2.871 2.928 6,438,335 2.8979 1.48%
1994-07-12 0 10.15 10.10 10.15 10.05 10.15 3,516,509 35,426,049 10.074 2.885 2.871 2.885 2.857 2.885 12,371,593 2.8635 1.00%
1994-07-11 0 10.05 10.00 10.05 10.00 10.20 9,422,479 95,119,469 10.095 2.857 2.842 2.857 2.842 2.899 33,149,661 2.8694

Copyright & disclaimer, Privacy policy

Back to top