China Baoli Technologies Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00164  1973-01-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-29 0 0.390 0.390 0.400 0.390 0.400 140,000 54,950 0.3925 0.390 0.390 0.400 0.390 0.400 140,000 0.3925 -2.50%
2026-01-28 0 0.400 0.380 0.400 0.385 0.400 93,000 35,850 0.3855 0.400 0.380 0.400 0.385 0.400 93,000 0.3855 1.27%
2026-01-27 0 0.395 0.380 0.395 0.375 0.395 45,000 17,500 0.3889 0.395 0.380 0.395 0.375 0.395 45,000 0.3889 -1.25%
2026-01-26 0 0.400 0.385 0.400 0.375 0.400 510,000 196,425 0.3851 0.400 0.385 0.400 0.375 0.400 510,000 0.3851 2.56%
2026-01-23 0 0.390 0.390 0.400 0.385 0.405 8,566,000 3,301,645 0.3854 0.390 0.390 0.400 0.385 0.405 8,566,000 0.3854 1.30%
2026-01-22 0 0.385 0.380 0.395 0.380 0.400 125,000 48,150 0.3852 0.385 0.380 0.395 0.380 0.400 125,000 0.3852 -1.28%
2026-01-21 0 0.390 0.390 0.400 0.375 0.420 570,000 231,700 0.4065 0.390 0.390 0.400 0.375 0.420 570,000 0.4065 -2.50%
2026-01-20 0 0.400 0.390 0.400 0.390 0.400 70,000 27,525 0.3932 0.400 0.390 0.400 0.390 0.400 70,000 0.3932 1.27%
2026-01-19 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - -1.25%
2026-01-16 0 0.400 0.390 0.400 0.385 0.400 550,000 214,425 0.3899 0.400 0.390 0.400 0.385 0.400 550,000 0.3899 3.90%
2026-01-15 0 0.385 0.380 0.390 0.385 0.385 20,000 7,700 0.3850 0.385 0.380 0.390 0.385 0.385 20,000 0.3850 -1.28%
2026-01-14 0 0.390 0.385 0.400 0.375 0.400 1,080,000 428,175 0.3965 0.390 0.385 0.400 0.375 0.400 1,080,000 0.3965 4.00%
2026-01-13 0 0.375 0.375 0.390 0.375 0.385 150,000 56,300 0.3753 0.375 0.375 0.390 0.375 0.385 150,000 0.3753 0.00%
2026-01-12 0 0.375 0.370 0.380 0.375 0.380 180,500 68,400 0.3789 0.375 0.370 0.380 0.375 0.380 180,500 0.3789 -1.32%
2026-01-09 0 0.380 0.370 0.380 - - 40 14 0.3500 0.380 0.370 0.380 - - 40 0.3500 0.00%
2026-01-08 0 0.380 0.380 0.385 0.375 0.385 133,750 50,475 0.3774 0.380 0.380 0.385 0.375 0.385 133,750 0.3774 -1.30%
2026-01-07 0 0.385 0.385 0.390 0.385 0.390 190,800 73,499 0.3852 0.385 0.385 0.390 0.385 0.390 190,800 0.3852 1.32%
2026-01-06 0 0.380 0.375 0.380 0.350 0.390 9,967,700 3,603,108 0.3615 0.380 0.375 0.380 0.350 0.390 9,967,700 0.3615 10.14%
2026-01-05 0 0.345 0.345 0.370 0.345 0.350 220,000 76,225 0.3465 0.345 0.345 0.370 0.345 0.350 220,000 0.3465 -2.82%
2026-01-02 0 0.355 0.345 0.360 0.340 0.355 324,000 111,825 0.3451 0.355 0.345 0.360 0.340 0.355 324,000 0.3451 -2.74%
2025-12-31 0 0.365 0.360 0.370 - - 0 0 - 0.365 0.360 0.370 - - 0 - 0.00%
2025-12-30 0 0.365 0.360 0.365 0.365 0.365 310,066 113,120 0.3648 0.365 0.360 0.365 0.365 0.365 310,066 0.3648 0.00%
2025-12-29 0 0.365 0.335 0.380 0.360 0.370 110,000 40,350 0.3668 0.365 0.335 0.380 0.360 0.370 110,000 0.3668 -1.35%
2025-12-24 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2025-12-23 0 0.370 0.355 0.375 - - 150 51 0.3400 0.370 0.355 0.375 - - 150 0.3400 0.00%
2025-12-22 0 0.370 0.350 0.380 0.325 0.360 162,394 57,501 0.3541 0.370 0.350 0.380 0.325 0.360 162,394 0.3541 1.37%
2025-12-19 0 0.365 0.350 0.365 0.375 0.375 105,000 39,375 0.3750 0.365 0.350 0.365 0.375 0.375 105,000 0.3750 -2.67%
2025-12-18 0 0.375 0.355 0.375 0.375 0.385 250,000 94,200 0.3768 0.375 0.355 0.375 0.375 0.385 250,000 0.3768 0.00%
2025-12-17 0 0.375 0.370 0.375 0.370 0.385 110,000 41,200 0.3745 0.375 0.370 0.375 0.370 0.385 110,000 0.3745 4.17%
2025-12-16 0 0.360 0.360 0.375 0.350 0.360 75,000 26,625 0.3550 0.360 0.360 0.375 0.350 0.360 75,000 0.3550 -1.37%
2025-12-15 0 0.365 0.330 0.375 - - 0 0 - 0.365 0.330 0.375 - - 0 - 0.00%
2025-12-12 0 0.365 0.340 0.380 0.365 0.365 60,000 21,900 0.3650 0.365 0.340 0.380 0.365 0.365 60,000 0.3650 8.96%
2025-12-11 0 0.335 0.335 0.375 0.335 0.345 83,000 28,525 0.3437 0.335 0.335 0.375 0.335 0.345 83,000 0.3437 -9.46%
2025-12-10 0 0.370 0.350 0.375 0.370 0.370 20,050 7,416 0.3699 0.370 0.350 0.375 0.370 0.370 20,050 0.3699 4.23%
2025-12-09 0 0.355 0.355 0.380 0.355 0.375 85,003 30,476 0.3585 0.355 0.355 0.380 0.355 0.375 85,003 0.3585 -5.33%
2025-12-08 0 0.375 0.365 0.380 0.360 0.390 5,575,000 2,035,725 0.3652 0.375 0.365 0.380 0.360 0.390 5,575,000 0.3652 7.14%
2025-12-05 0 0.350 0.345 0.350 0.350 0.350 95,000 33,250 0.3500 0.350 0.345 0.350 0.350 0.350 95,000 0.3500 1.45%
2025-12-04 0 0.345 0.345 0.350 0.340 0.345 30,112 10,336 0.3433 0.345 0.345 0.350 0.340 0.345 30,112 0.3433 0.00%
2025-12-03 0 0.345 0.335 0.370 0.345 0.345 40,000 13,800 0.3450 0.345 0.335 0.370 0.345 0.345 40,000 0.3450 0.00%
2025-12-02 0 0.345 0.345 0.360 0.345 0.360 55,000 19,450 0.3536 0.345 0.345 0.360 0.345 0.360 55,000 0.3536 -5.48%
2025-12-01 0 0.365 0.365 0.375 0.340 0.380 31,000 11,220 0.3619 0.365 0.365 0.375 0.340 0.380 31,000 0.3619 -1.35%
2025-11-28 0 0.370 0.345 0.370 0.340 0.370 75,000 25,850 0.3447 0.370 0.345 0.370 0.340 0.370 75,000 0.3447 4.23%
2025-11-27 0 0.355 0.340 0.355 0.340 0.355 330,000 114,950 0.3483 0.355 0.340 0.355 0.340 0.355 330,000 0.3483 -1.39%
2025-11-26 0 0.360 0.340 0.360 0.310 0.365 1,165,504 396,976 0.3406 0.360 0.340 0.360 0.310 0.365 1,165,504 0.3406 -2.70%
2025-11-25 0 0.370 0.365 0.380 0.370 0.370 100,000 37,000 0.3700 0.370 0.365 0.380 0.370 0.370 100,000 0.3700 0.00%
2025-11-24 0 0.370 0.370 0.380 0.370 0.375 215,000 80,025 0.3722 0.370 0.370 0.380 0.370 0.375 215,000 0.3722 0.00%
2025-11-21 0 0.370 0.370 0.390 0.365 0.380 225,000 83,600 0.3716 0.370 0.370 0.390 0.365 0.380 225,000 0.3716 -1.33%
2025-11-20 0 0.375 0.375 0.385 0.375 0.385 107,500 40,912 0.3806 0.375 0.375 0.385 0.375 0.385 107,500 0.3806 0.00%
2025-11-19 0 0.375 0.370 0.375 0.375 0.380 130,000 49,150 0.3781 0.375 0.370 0.375 0.375 0.380 130,000 0.3781 -1.32%
2025-11-18 0 0.380 0.380 0.385 0.380 0.385 137,400 52,214 0.3800 0.380 0.380 0.385 0.380 0.385 137,400 0.3800 -1.30%
2025-11-17 0 0.385 0.380 0.385 0.380 0.385 80,000 30,500 0.3813 0.385 0.380 0.385 0.380 0.385 80,000 0.3813 1.32%
2025-11-14 0 0.380 0.375 0.385 0.355 0.385 325,225 121,578 0.3738 0.380 0.375 0.385 0.355 0.385 325,225 0.3738 0.00%
2025-11-13 0 0.380 0.380 0.385 0.380 0.385 145,000 55,775 0.3847 0.380 0.380 0.385 0.380 0.385 145,000 0.3847 -2.56%
2025-11-12 0 0.390 0.390 0.395 0.390 0.390 7,000 2,690 0.3843 0.390 0.390 0.395 0.390 0.390 7,000 0.3843 0.00%
2025-11-11 0 0.390 0.390 0.395 - - 4,000 1,480 0.3700 0.390 0.390 0.395 - - 4,000 0.3700 0.00%
2025-11-10 0 0.390 0.390 0.395 0.385 0.390 485,000 188,075 0.3878 0.390 0.390 0.395 0.385 0.390 485,000 0.3878 1.30%
2025-11-07 0 0.385 0.385 0.395 0.380 0.390 170,000 66,100 0.3888 0.385 0.385 0.395 0.380 0.390 170,000 0.3888 -2.53%
2025-11-06 0 0.395 0.385 0.395 0.395 0.395 135,000 52,625 0.3898 0.395 0.385 0.395 0.395 0.395 135,000 0.3898 2.60%
2025-11-05 0 0.385 0.380 0.400 0.385 0.385 525,000 202,125 0.3850 0.385 0.380 0.400 0.385 0.385 525,000 0.3850 0.00%
2025-11-04 0 0.385 0.385 0.400 0.385 0.385 104,425 40,080 0.3838 0.385 0.385 0.400 0.385 0.385 104,425 0.3838 -2.53%
2025-11-03 0 0.395 0.390 0.395 0.390 0.395 2,613,000 1,031,995 0.3949 0.395 0.390 0.395 0.390 0.395 2,613,000 0.3949 1.28%
2025-10-31 0 0.390 0.390 0.400 0.390 0.390 115,000 44,850 0.3900 0.390 0.390 0.400 0.390 0.390 115,000 0.3900 -2.50%
2025-10-30 0 0.400 0.385 0.400 0.385 0.400 710,000 277,350 0.3906 0.400 0.385 0.400 0.385 0.400 710,000 0.3906 1.27%
2025-10-28 0 0.395 0.390 0.400 0.395 0.395 180,000 71,100 0.3950 0.395 0.390 0.400 0.395 0.395 180,000 0.3950 0.00%
2025-10-27 0 0.395 0.395 0.400 0.395 0.395 40,000 15,800 0.3950 0.395 0.395 0.400 0.395 0.395 40,000 0.3950 0.00%
2025-10-24 0 0.395 0.395 0.400 0.395 0.400 180,000 71,375 0.3965 0.395 0.395 0.400 0.395 0.400 180,000 0.3965 0.00%
2025-10-23 0 0.395 0.395 0.400 0.395 0.395 145,000 57,275 0.3950 0.395 0.395 0.400 0.395 0.395 145,000 0.3950 -1.25%
2025-10-22 0 0.400 0.395 0.400 0.395 0.400 250,360 100,085 0.3998 0.400 0.395 0.400 0.395 0.400 250,360 0.3998 -1.23%
2025-10-21 0 0.405 0.395 0.405 0.400 0.410 87,200 35,125 0.4028 0.405 0.395 0.405 0.400 0.410 87,200 0.4028 1.25%
2025-10-20 0 0.400 0.400 0.405 0.400 0.405 85,000 34,275 0.4032 0.400 0.400 0.405 0.400 0.405 85,000 0.4032 1.27%
2025-10-17 0 0.395 0.395 0.405 0.395 0.400 165,000 65,425 0.3965 0.395 0.395 0.405 0.395 0.400 165,000 0.3965 -2.47%
2025-10-16 0 0.405 0.400 0.405 0.400 0.405 220,000 88,100 0.4005 0.405 0.400 0.405 0.400 0.405 220,000 0.4005 1.25%
2025-10-15 0 0.400 0.400 0.405 0.400 0.410 170,000 68,750 0.4044 0.400 0.400 0.405 0.400 0.410 170,000 0.4044 -1.23%
2025-10-14 0 0.405 0.405 0.415 0.405 0.410 4,410,000 1,806,350 0.4096 0.405 0.405 0.415 0.405 0.410 4,410,000 0.4096 0.00%
2025-10-13 0 0.405 0.405 0.410 0.405 0.415 425,000 175,075 0.4119 0.405 0.405 0.410 0.405 0.415 425,000 0.4119 0.00%
2025-10-10 0 0.405 0.405 0.410 0.405 0.410 170,000 68,950 0.4056 0.405 0.405 0.410 0.405 0.410 170,000 0.4056 2.53%
2025-10-09 0 0.395 0.395 0.410 0.395 0.410 150,000 60,400 0.4027 0.395 0.395 0.410 0.395 0.410 150,000 0.4027 -2.47%
2025-10-08 0 0.405 0.405 0.420 0.395 0.410 260,000 105,650 0.4063 0.405 0.405 0.420 0.395 0.410 260,000 0.4063 -1.22%
2025-10-06 0 0.410 0.410 0.420 0.410 0.410 130,000 53,400 0.4108 0.410 0.410 0.420 0.410 0.410 130,000 0.4108 0.00%
2025-10-03 0 0.410 0.410 0.420 0.405 0.415 346,000 142,185 0.4109 0.410 0.410 0.420 0.405 0.415 346,000 0.4109 1.23%
2025-10-02 0 0.405 0.405 0.410 0.400 0.410 280,000 113,750 0.4063 0.405 0.405 0.410 0.400 0.410 280,000 0.4063 -2.41%
2025-09-30 0 0.415 0.400 0.420 0.395 0.415 70,225 28,609 0.4074 0.415 0.400 0.420 0.395 0.415 70,225 0.4074 3.75%
2025-09-29 0 0.400 0.395 0.410 0.400 0.400 480,300 192,114 0.4000 0.400 0.395 0.410 0.400 0.400 480,300 0.4000 -1.23%
2025-09-26 0 0.405 0.405 0.410 0.390 0.410 160,000 63,900 0.3994 0.405 0.405 0.410 0.390 0.410 160,000 0.3994 -1.22%
2025-09-25 0 0.410 0.410 0.415 0.405 0.420 550,000 225,650 0.4103 0.410 0.410 0.415 0.405 0.420 550,000 0.4103 -1.20%
2025-09-24 0 0.415 0.415 0.425 0.415 0.415 427,000 177,165 0.4149 0.415 0.415 0.425 0.415 0.415 427,000 0.4149 0.00%
2025-09-23 0 0.415 0.410 0.415 0.410 0.420 380,000 158,075 0.4160 0.415 0.410 0.415 0.410 0.420 380,000 0.4160 2.47%
2025-09-22 0 0.405 0.405 0.410 0.400 0.415 670,000 272,000 0.4060 0.405 0.405 0.410 0.400 0.415 670,000 0.4060 -2.41%
2025-09-19 0 0.415 0.400 0.415 0.395 0.415 460,700 183,866 0.3991 0.415 0.400 0.415 0.395 0.415 460,700 0.3991 3.75%
2025-09-18 0 0.400 0.395 0.400 0.400 0.420 1,385,000 560,425 0.4046 0.400 0.395 0.400 0.400 0.420 1,385,000 0.4046 -1.23%
2025-09-17 0 0.405 0.405 0.415 0.405 0.415 127,025 51,683 0.4069 0.405 0.405 0.415 0.405 0.415 127,025 0.4069 -2.41%
2025-09-16 0 0.415 0.415 0.420 0.410 0.425 265,250 110,548 0.4168 0.415 0.415 0.420 0.410 0.425 265,250 0.4168 0.00%
2025-09-15 0 0.415 0.410 0.415 0.410 0.430 259,050 107,565 0.4152 0.415 0.410 0.415 0.410 0.430 259,050 0.4152 -2.35%
2025-09-12 0 0.425 0.410 0.425 0.420 0.425 210,750 89,292 0.4237 0.425 0.410 0.425 0.420 0.425 210,750 0.4237 2.41%
2025-09-11 0 0.415 0.410 0.415 0.410 0.415 150,500 62,025 0.4121 0.415 0.410 0.415 0.410 0.415 150,500 0.4121 1.22%
2025-09-10 0 0.410 0.410 0.415 0.410 0.425 270,000 111,475 0.4129 0.410 0.410 0.415 0.410 0.425 270,000 0.4129 -3.53%
2025-09-09 0 0.425 0.415 0.425 0.415 0.425 65,000 27,325 0.4204 0.425 0.415 0.425 0.415 0.425 65,000 0.4204 2.41%
2025-09-08 0 0.415 0.410 0.415 0.410 0.415 270,000 112,000 0.4148 0.415 0.410 0.415 0.410 0.415 270,000 0.4148 0.00%
2025-09-05 0 0.415 0.410 0.415 0.415 0.420 215,000 88,925 0.4136 0.415 0.410 0.415 0.415 0.420 215,000 0.4136 -1.19%
2025-09-04 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2025-09-03 0 0.420 0.415 0.430 0.420 0.420 20,000 8,400 0.4200 0.420 0.415 0.430 0.420 0.420 20,000 0.4200 0.00%
2025-09-02 0 0.420 0.415 0.430 0.420 0.420 40,000 16,800 0.4200 0.420 0.415 0.430 0.420 0.420 40,000 0.4200 0.00%
2025-09-01 0 0.420 0.415 0.430 0.415 0.430 365,000 155,400 0.4258 0.420 0.415 0.430 0.415 0.430 365,000 0.4258 -1.18%
2025-08-29 0 0.425 0.420 0.425 0.420 0.425 195,000 82,400 0.4226 0.425 0.420 0.425 0.420 0.425 195,000 0.4226 2.41%
2025-08-28 0 0.415 0.415 0.425 0.415 0.430 235,000 98,875 0.4207 0.415 0.415 0.425 0.415 0.430 235,000 0.4207 -3.49%
2025-08-27 0 0.430 0.420 0.425 0.420 0.430 260,000 110,050 0.4233 0.430 0.420 0.425 0.420 0.430 260,000 0.4233 0.00%
2025-08-26 0 0.430 0.430 0.435 0.430 0.435 105,000 45,425 0.4326 0.430 0.430 0.435 0.430 0.435 105,000 0.4326 -1.15%
2025-08-25 0 0.435 0.430 0.435 0.435 0.435 120,000 52,200 0.4350 0.435 0.430 0.435 0.435 0.435 120,000 0.4350 0.00%
2025-08-22 0 0.435 0.425 0.430 0.425 0.435 265,000 113,325 0.4276 0.435 0.425 0.430 0.425 0.435 265,000 0.4276 0.00%
2025-08-21 0 0.435 0.425 0.445 0.425 0.435 395,100 169,916 0.4301 0.435 0.425 0.445 0.425 0.435 395,100 0.4301 -1.14%
2025-08-20 0 0.440 0.430 0.440 0.430 0.440 280,000 121,350 0.4334 0.440 0.430 0.440 0.430 0.440 280,000 0.4334 0.00%
2025-08-19 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2025-08-18 0 0.440 0.425 0.440 0.425 0.440 247,000 106,270 0.4302 0.440 0.425 0.440 0.425 0.440 247,000 0.4302 1.15%
2025-08-15 0 0.435 0.430 0.435 0.430 0.440 210,300 91,623 0.4357 0.435 0.430 0.435 0.430 0.440 210,300 0.4357 0.00%
2025-08-14 0 0.435 0.425 0.435 0.430 0.435 195,000 84,500 0.4333 0.435 0.425 0.435 0.430 0.435 195,000 0.4333 3.57%
2025-08-13 0 0.420 0.415 0.435 0.420 0.435 285,000 122,550 0.4300 0.420 0.415 0.435 0.420 0.435 285,000 0.4300 0.00%
2025-08-12 0 0.420 0.415 0.435 0.420 0.440 445,000 191,475 0.4303 0.420 0.415 0.435 0.420 0.440 445,000 0.4303 -1.18%
2025-08-11 0 0.425 0.405 0.420 0.410 0.425 175,005 72,601 0.4149 0.425 0.405 0.420 0.410 0.425 175,005 0.4149 0.00%
2025-08-08 0 0.425 0.410 0.420 0.405 0.425 670,000 281,262 0.4198 0.425 0.410 0.420 0.405 0.425 670,000 0.4198 6.25%
2025-08-07 0 0.400 0.400 0.415 0.400 0.410 205,037 82,914 0.4044 0.400 0.400 0.415 0.400 0.410 205,037 0.4044 -2.44%
2025-08-06 0 0.410 0.405 0.420 0.410 0.410 215,000 88,150 0.4100 0.410 0.405 0.420 0.410 0.410 215,000 0.4100 0.00%
2025-08-05 0 0.410 0.410 0.420 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.420 0.410 0.410 30,000 0.4100 0.00%
2025-08-04 0 0.410 0.410 0.420 0.410 0.420 155,500 64,270 0.4133 0.410 0.410 0.420 0.410 0.420 155,500 0.4133 0.00%
2025-08-01 0 0.410 0.405 0.415 0.410 0.415 150,000 62,000 0.4133 0.410 0.405 0.415 0.410 0.415 150,000 0.4133 -1.20%
2025-07-31 0 0.415 0.405 0.415 0.415 0.415 145,000 60,175 0.4150 0.415 0.405 0.415 0.415 0.415 145,000 0.4150 1.22%
2025-07-30 0 0.410 0.405 0.410 0.400 0.440 6,317,000 2,591,840 0.4103 0.410 0.405 0.410 0.400 0.440 6,317,000 0.4103 -6.82%
2025-07-29 0 0.440 0.440 0.450 0.440 0.465 1,360,500 617,885 0.4542 0.440 0.440 0.450 0.440 0.465 1,360,500 0.4542 -5.38%
2025-07-28 0 0.465 0.460 0.470 0.440 0.475 4,150,000 1,896,000 0.4569 0.465 0.460 0.470 0.440 0.475 4,150,000 0.4569 4.49%
2025-07-25 0 0.445 0.445 0.455 0.435 0.470 1,555,700 698,706 0.4491 0.445 0.445 0.455 0.435 0.470 1,555,700 0.4491 -2.20%
2025-07-24 0 0.455 0.450 0.460 0.430 0.460 1,999,250 889,212 0.4448 0.455 0.450 0.460 0.430 0.460 1,999,250 0.4448 3.41%
2025-07-23 0 0.440 0.435 0.440 0.400 0.440 1,151,420 485,090 0.4213 0.440 0.435 0.440 0.400 0.440 1,151,420 0.4213 10.00%
2025-07-22 0 0.400 0.390 0.400 0.390 0.400 510,000 200,600 0.3933 0.400 0.390 0.400 0.390 0.400 510,000 0.3933 0.00%
2025-07-21 0 0.400 0.395 0.400 0.390 0.405 950,000 380,050 0.4001 0.400 0.395 0.400 0.390 0.405 950,000 0.4001 2.56%
2025-07-18 0 0.390 0.380 0.390 0.385 0.390 1,075,000 415,175 0.3862 0.390 0.380 0.390 0.385 0.390 1,075,000 0.3862 1.30%
2025-07-17 0 0.385 0.380 0.385 0.380 0.390 245,100 93,961 0.3834 0.385 0.380 0.385 0.380 0.390 245,100 0.3834 1.32%
2025-07-16 0 0.380 0.370 0.395 0.380 0.385 370,000 141,025 0.3811 0.380 0.370 0.395 0.380 0.385 370,000 0.3811 -1.30%
2025-07-15 0 0.385 0.380 0.390 0.385 0.385 40,000 15,400 0.3850 0.385 0.380 0.390 0.385 0.385 40,000 0.3850 0.00%
2025-07-14 0 0.385 0.385 0.390 0.380 0.385 85,045 32,615 0.3835 0.385 0.385 0.390 0.380 0.385 85,045 0.3835 1.32%
2025-07-11 0 0.380 0.365 0.380 0.370 0.380 56,000 20,745 0.3704 0.380 0.365 0.380 0.370 0.380 56,000 0.3704 2.70%
2025-07-10 0 0.370 0.370 0.385 0.370 0.370 435,100 160,985 0.3700 0.370 0.370 0.385 0.370 0.370 435,100 0.3700 0.00%
2025-07-09 0 0.370 0.365 0.375 0.365 0.375 786,000 290,795 0.3700 0.370 0.365 0.375 0.365 0.375 786,000 0.3700 -1.33%
2025-07-08 0 0.375 0.370 0.375 0.360 0.375 65,000 24,000 0.3692 0.375 0.370 0.375 0.360 0.375 65,000 0.3692 4.17%
2025-07-07 0 0.360 0.360 0.375 0.360 0.380 532,500 196,102 0.3683 0.360 0.360 0.375 0.360 0.380 532,500 0.3683 -4.00%
2025-07-04 0 0.375 0.375 0.385 0.370 0.375 80,000 29,950 0.3744 0.375 0.375 0.385 0.370 0.375 80,000 0.3744 -2.60%
2025-07-03 0 0.385 0.380 0.385 - - 507 182 0.3590 0.385 0.380 0.385 - - 507 0.3590 0.00%
2025-07-02 0 0.385 0.370 0.390 0.385 0.385 1,025,000 394,625 0.3850 0.385 0.370 0.390 0.385 0.385 1,025,000 0.3850 0.00%
2025-06-30 0 0.385 0.370 0.390 0.380 0.385 345,000 132,425 0.3838 0.385 0.370 0.390 0.380 0.385 345,000 0.3838 1.32%
2025-06-27 0 0.380 0.380 0.385 0.380 0.380 645,000 245,100 0.3800 0.380 0.380 0.385 0.380 0.380 645,000 0.3800 2.70%
2025-06-26 0 0.370 0.370 0.375 0.370 0.375 40,000 14,925 0.3731 0.370 0.370 0.375 0.370 0.375 40,000 0.3731 -1.33%
2025-06-25 0 0.375 0.370 0.375 0.375 0.380 2,086,000 782,385 0.3751 0.375 0.370 0.375 0.375 0.380 2,086,000 0.3751 -1.32%
2025-06-24 0 0.380 0.375 0.380 0.365 0.380 167,000 61,750 0.3698 0.380 0.375 0.380 0.365 0.380 167,000 0.3698 0.00%
2025-06-23 0 0.380 0.360 0.380 0.380 0.385 25,038 9,537 0.3809 0.380 0.360 0.380 0.380 0.385 25,038 0.3809 0.00%
2025-06-20 0 0.380 0.365 0.385 0.380 0.380 150,000 57,000 0.3800 0.380 0.365 0.385 0.380 0.380 150,000 0.3800 -1.30%
2025-06-19 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2025-06-18 0 0.385 0.365 0.385 0.385 0.385 5,000 1,925 0.3850 0.385 0.365 0.385 0.385 0.385 5,000 0.3850 0.00%
2025-06-17 0 0.385 0.375 0.385 0.370 0.395 845,000 315,925 0.3739 0.385 0.375 0.385 0.370 0.395 845,000 0.3739 0.00%
2025-06-16 0 0.385 0.380 0.390 0.385 0.385 55,000 21,175 0.3850 0.385 0.380 0.390 0.385 0.385 55,000 0.3850 1.32%
2025-06-13 0 0.380 0.380 0.390 0.380 0.390 230,075 87,651 0.3810 0.380 0.380 0.390 0.380 0.390 230,075 0.3810 0.00%
2025-06-12 0 0.380 0.380 0.390 0.380 0.395 126,900 48,818 0.3847 0.380 0.380 0.390 0.380 0.395 126,900 0.3847 1.33%
2025-06-11 0 0.375 0.375 0.400 0.375 0.390 282,233 107,851 0.3821 0.375 0.375 0.400 0.375 0.390 282,233 0.3821 -3.85%
2025-06-10 0 0.390 0.370 0.390 0.390 0.395 675,100 263,821 0.3908 0.390 0.370 0.390 0.390 0.395 675,100 0.3908 0.00%
2025-06-09 0 0.390 0.375 0.400 0.390 0.400 180,000 70,975 0.3943 0.390 0.375 0.400 0.390 0.400 180,000 0.3943 1.30%
2025-06-06 0 0.385 0.375 0.385 0.350 0.390 1,740,000 642,375 0.3692 0.385 0.375 0.385 0.350 0.390 1,740,000 0.3692 1.32%
2025-06-05 0 0.380 0.380 0.390 0.380 0.395 920,000 354,550 0.3854 0.380 0.380 0.390 0.380 0.395 920,000 0.3854 -3.80%
2025-06-04 0 0.395 0.395 0.400 0.395 0.400 260,000 103,900 0.3996 0.395 0.395 0.400 0.395 0.400 260,000 0.3996 -1.25%
2025-06-03 0 0.400 0.390 0.395 0.390 0.400 130,000 51,450 0.3958 0.400 0.390 0.395 0.390 0.400 130,000 0.3958 3.90%
2025-06-02 0 0.385 0.385 0.395 0.380 0.390 364,500 140,167 0.3845 0.385 0.385 0.395 0.380 0.390 364,500 0.3845 -3.75%
2025-05-30 0 0.400 0.390 0.400 0.395 0.400 443,425 177,207 0.3996 0.400 0.390 0.400 0.395 0.400 443,425 0.3996 1.27%
2025-05-29 0 0.395 0.390 0.395 0.390 0.395 150,000 58,600 0.3907 0.395 0.390 0.395 0.390 0.395 150,000 0.3907 1.28%
2025-05-28 0 0.390 0.385 0.390 0.390 0.390 21,000 8,180 0.3895 0.390 0.385 0.390 0.390 0.390 21,000 0.3895 1.30%
2025-05-27 0 0.385 0.385 0.400 0.380 0.400 292,000 114,970 0.3937 0.385 0.385 0.400 0.380 0.400 292,000 0.3937 -2.53%
2025-05-26 0 0.395 0.390 0.395 - - 25 9 0.3600 0.395 0.390 0.395 - - 25 0.3600 0.00%
2025-05-23 0 0.395 0.380 0.395 0.380 0.395 330,000 127,375 0.3860 0.395 0.380 0.395 0.380 0.395 330,000 0.3860 5.33%
2025-05-22 0 0.375 0.370 0.385 0.375 0.390 466,700 176,412 0.3780 0.375 0.370 0.385 0.375 0.390 466,700 0.3780 -3.85%
2025-05-21 0 0.390 0.385 0.395 0.385 0.400 550,000 215,375 0.3916 0.390 0.385 0.395 0.385 0.400 550,000 0.3916 2.63%
2025-05-20 0 0.380 0.380 0.385 0.380 0.385 335,000 127,675 0.3811 0.380 0.380 0.385 0.380 0.385 335,000 0.3811 0.00%
2025-05-19 0 0.380 0.380 0.385 0.360 0.380 1,220,950 454,962 0.3726 0.380 0.380 0.385 0.360 0.380 1,220,950 0.3726 2.70%
2025-05-16 0 0.370 0.355 0.375 0.365 0.390 2,980,006 1,124,827 0.3775 0.370 0.355 0.375 0.365 0.390 2,980,006 0.3775 -6.33%
2025-05-15 0 0.395 0.390 0.395 0.390 0.410 1,396,500 548,780 0.3930 0.395 0.390 0.395 0.390 0.410 1,396,500 0.3930 0.00%
2025-05-14 0 0.395 0.385 0.395 0.385 0.420 2,029,500 814,505 0.4013 0.395 0.385 0.395 0.385 0.420 2,029,500 0.4013 -1.25%
2025-05-13 0 0.400 0.395 0.405 0.390 0.405 1,867,200 746,400 0.3997 0.400 0.395 0.405 0.390 0.405 1,867,200 0.3997 1.27%
2025-05-12 0 0.395 0.395 0.405 0.395 0.405 685,800 273,317 0.3985 0.395 0.395 0.405 0.395 0.405 685,800 0.3985 0.00%
2025-05-09 0 0.395 0.395 0.405 0.395 0.400 35,000 13,950 0.3986 0.395 0.395 0.405 0.395 0.400 35,000 0.3986 -1.25%
2025-05-08 0 0.400 0.400 0.405 0.395 0.415 712,400 285,813 0.4012 0.400 0.400 0.405 0.395 0.415 712,400 0.4012 -1.23%
2025-05-07 0 0.405 0.395 0.410 0.395 0.410 2,319,275 926,860 0.3996 0.405 0.395 0.410 0.395 0.410 2,319,275 0.3996 1.25%
2025-05-06 0 0.400 0.400 0.405 0.395 0.425 1,427,624 573,636 0.4018 0.400 0.400 0.405 0.395 0.425 1,427,624 0.4018 -5.88%
2025-05-02 0 0.425 0.415 0.425 0.415 0.425 521,600 218,865 0.4196 0.425 0.415 0.425 0.415 0.425 521,600 0.4196 1.19%
2025-04-30 0 0.420 0.415 0.440 0.420 0.440 933,450 399,380 0.4279 0.420 0.415 0.440 0.420 0.440 933,450 0.4279 -2.33%
2025-04-29 0 0.430 0.430 0.435 0.420 0.450 350,000 149,975 0.4285 0.430 0.430 0.435 0.420 0.450 350,000 0.4285 0.00%
2025-04-28 0 0.430 0.425 0.430 0.420 0.440 275,000 117,895 0.4287 0.430 0.425 0.430 0.420 0.440 275,000 0.4287 -3.37%
2025-04-25 0 0.445 0.430 0.445 0.430 0.550 3,205,000 1,473,125 0.4596 0.445 0.430 0.445 0.430 0.550 3,205,000 0.4596 7.23%
2025-04-24 0 0.415 0.415 0.435 0.405 0.435 80,000 33,900 0.4238 0.415 0.415 0.435 0.405 0.435 80,000 0.4238 1.22%
2025-04-23 0 0.410 0.410 0.425 0.410 0.425 645,000 264,900 0.4107 0.410 0.410 0.425 0.410 0.425 645,000 0.4107 0.00%
2025-04-22 0 0.410 0.410 0.425 0.400 0.425 1,049,600 433,800 0.4133 0.410 0.410 0.425 0.400 0.425 1,049,600 0.4133 0.99%
2025-04-17 0 0.430 0.430 0.435 0.425 0.435 1,020,200 438,757 0.4301 0.406 0.406 0.411 0.401 0.411 1,080,507 0.4061 1.18%
2025-04-16 0 0.425 0.420 0.435 0.415 0.425 570,000 240,825 0.4225 0.401 0.397 0.411 0.392 0.401 603,695 0.3989 0.00%
2025-04-15 0 0.425 0.425 0.430 0.415 0.425 250,000 104,550 0.4182 0.401 0.401 0.406 0.392 0.401 264,778 0.3949 1.19%
2025-04-14 0 0.420 0.415 0.425 0.415 0.430 250,000 105,600 0.4224 0.397 0.392 0.401 0.392 0.406 264,778 0.3988 1.20%
2025-04-11 0 0.415 0.415 0.420 0.415 0.420 190,000 79,575 0.4188 0.392 0.392 0.397 0.392 0.397 201,232 0.3954 -3.49%
2025-04-10 0 0.430 0.425 0.430 0.425 0.435 1,412,000 600,135 0.4250 0.406 0.401 0.406 0.401 0.411 1,495,468 0.4013 3.61%
2025-04-09 0 0.415 0.410 0.420 0.405 0.415 205,000 84,175 0.4106 0.392 0.387 0.397 0.382 0.392 217,118 0.3877 -1.19%
2025-04-08 0 0.420 0.415 0.430 0.410 0.450 229,000 101,135 0.4416 0.397 0.392 0.406 0.387 0.425 242,537 0.4170 5.00%
2025-04-07 0 0.400 0.400 0.415 0.400 0.430 575,000 245,925 0.4277 0.378 0.378 0.392 0.378 0.406 608,990 0.4038 -9.09%
2025-04-03 0 0.440 0.430 0.440 0.435 0.450 85,000 37,625 0.4426 0.415 0.406 0.415 0.411 0.425 90,025 0.4179 3.53%
2025-04-02 0 0.425 0.425 0.435 0.420 0.435 112,062 48,452 0.4324 0.401 0.401 0.411 0.397 0.411 118,686 0.4082 0.00%
2025-04-01 0 0.425 0.425 0.430 0.415 0.425 121,500 51,142 0.4209 0.401 0.401 0.406 0.392 0.401 128,682 0.3974 -1.16%
2025-03-31 0 0.430 0.420 0.445 0.420 0.455 940,010 409,128 0.4352 0.406 0.397 0.420 0.397 0.430 995,577 0.4109 0.00%
2025-03-28 0 0.430 0.425 0.430 0.425 0.430 45,000 19,175 0.4261 0.406 0.401 0.406 0.401 0.406 47,660 0.4023 1.18%
2025-03-27 0 0.425 0.410 0.435 - - 0 0 - 0.401 0.387 0.411 - - 0 - 0.00%
2025-03-26 0 0.425 0.425 0.430 0.415 0.435 320,200 136,531 0.4264 0.401 0.401 0.406 0.392 0.411 339,128 0.4026 2.41%
2025-03-25 0 0.415 0.415 0.435 0.415 0.425 302,200 125,870 0.4165 0.392 0.392 0.411 0.392 0.401 320,064 0.3933 -2.35%
2025-03-24 0 0.425 0.425 0.435 0.405 0.435 455,000 186,825 0.4106 0.401 0.401 0.411 0.382 0.411 481,897 0.3877 4.94%
2025-03-21 0 0.405 0.405 0.410 0.405 0.410 777,000 315,520 0.4061 0.382 0.382 0.387 0.382 0.387 822,931 0.3834 0.00%
2025-03-20 0 0.405 0.395 0.405 0.390 0.405 211,000 83,875 0.3975 0.382 0.373 0.382 0.368 0.382 223,473 0.3753 2.53%
2025-03-19 0 0.395 0.390 0.415 0.395 0.395 15,000 5,925 0.3950 0.373 0.368 0.392 0.373 0.373 15,887 0.3730 1.28%
2025-03-18 0 0.390 0.390 0.405 0.390 0.390 193,000 75,195 0.3896 0.368 0.368 0.382 0.368 0.368 204,409 0.3679 0.00%
2025-03-17 0 0.390 0.390 0.395 0.390 0.395 220,000 85,950 0.3907 0.368 0.368 0.373 0.368 0.373 233,005 0.3689 -1.27%
2025-03-14 0 0.395 0.390 0.395 0.390 0.405 610,000 241,475 0.3959 0.373 0.368 0.373 0.368 0.382 646,059 0.3738 1.28%
2025-03-13 0 0.390 0.385 0.395 0.390 0.395 122,000 47,625 0.3904 0.368 0.364 0.373 0.368 0.373 129,212 0.3686 -1.27%
2025-03-12 0 0.395 0.385 0.395 0.390 0.400 426,000 166,445 0.3907 0.373 0.364 0.373 0.368 0.378 451,182 0.3689 0.00%
2025-03-11 0 0.395 0.385 0.395 0.390 0.395 430,000 169,350 0.3938 0.373 0.364 0.373 0.368 0.373 455,419 0.3719 0.00%
2025-03-10 0 0.395 0.390 0.395 0.385 0.415 370,000 147,600 0.3989 0.373 0.368 0.373 0.364 0.392 391,872 0.3767 0.00%
2025-03-07 0 0.395 0.380 0.395 0.380 0.395 440,103 171,288 0.3892 0.373 0.359 0.373 0.359 0.373 466,119 0.3675 1.28%
2025-03-06 0 0.390 0.385 0.395 0.385 0.400 181,000 71,800 0.3967 0.368 0.364 0.373 0.364 0.378 191,700 0.3745 2.63%
2025-03-05 0 0.380 0.380 0.400 0.380 0.400 638,800 243,275 0.3808 0.359 0.359 0.378 0.359 0.378 676,562 0.3596 1.33%
2025-03-04 0 0.375 0.375 0.395 0.370 0.390 157,162 60,785 0.3868 0.354 0.354 0.373 0.349 0.368 166,452 0.3652 -1.32%
2025-03-03 0 0.380 0.380 0.400 - - 1,000 355 0.3550 0.359 0.359 0.378 - - 1,059 0.3352 0.00%
2025-02-28 0 0.380 0.380 0.390 0.380 0.380 10,025 3,809 0.3800 0.359 0.359 0.368 0.359 0.359 10,618 0.3587 -1.30%
2025-02-27 0 0.385 0.380 0.410 0.385 0.410 43,100 16,640 0.3861 0.364 0.359 0.387 0.364 0.387 45,648 0.3645 -1.28%
2025-02-26 0 0.390 0.390 0.400 0.390 0.390 142,050 55,358 0.3897 0.368 0.368 0.378 0.368 0.368 150,447 0.3680 0.00%
2025-02-25 0 0.390 0.390 0.400 0.390 0.390 45,000 17,550 0.3900 0.368 0.368 0.378 0.368 0.368 47,660 0.3682 -1.27%
2025-02-24 0 0.395 0.385 0.410 0.390 0.395 85,000 33,400 0.3929 0.373 0.364 0.387 0.368 0.373 90,025 0.3710 0.00%
2025-02-21 0 0.395 0.390 0.410 0.390 0.395 265,400 104,573 0.3940 0.373 0.368 0.387 0.368 0.373 281,089 0.3720 0.00%
2025-02-20 0 0.395 0.390 0.395 0.385 0.400 345,300 134,811 0.3904 0.373 0.368 0.373 0.364 0.378 365,712 0.3686 6.76%
2025-02-19 0 0.370 0.370 0.375 0.355 0.435 1,251,500 485,862 0.3882 0.349 0.349 0.354 0.335 0.411 1,325,480 0.3666 -1.33%
2025-02-18 0 0.375 0.375 0.395 0.375 0.375 11,125 4,204 0.3779 0.354 0.354 0.373 0.354 0.354 11,783 0.3568 -3.85%
2025-02-17 0 0.390 0.375 0.400 0.390 0.390 80,000 31,200 0.3900 0.368 0.354 0.378 0.368 0.368 84,729 0.3682 0.00%
2025-02-14 0 0.390 0.370 0.390 0.370 0.390 60,800 22,648 0.3725 0.368 0.349 0.368 0.349 0.368 64,394 0.3517 -2.50%
2025-02-13 0 0.400 0.385 0.400 0.400 0.400 10,450 4,162 0.3983 0.378 0.364 0.378 0.378 0.378 11,068 0.3760 0.00%
2025-02-12 0 0.400 0.395 0.400 0.400 0.400 17,100 6,745 0.3944 0.378 0.373 0.378 0.378 0.378 18,111 0.3724 -3.61%
2025-02-11 0 0.415 0.395 0.415 - - 1 0 - 0.392 0.373 0.392 - - 1 - 0.00%
2025-02-10 0 0.415 0.370 0.410 0.385 0.415 455,000 180,050 0.3957 0.392 0.349 0.387 0.364 0.392 481,897 0.3736 6.41%
2025-02-07 0 0.390 0.340 0.390 0.370 0.395 50,000 19,025 0.3805 0.368 0.321 0.368 0.349 0.373 52,956 0.3593 5.41%
2025-02-06 0 0.370 0.350 0.370 0.365 0.370 50,000 18,425 0.3685 0.349 0.330 0.349 0.345 0.349 52,956 0.3479 0.00%
2025-02-05 0 0.370 0.340 0.375 - - 0 0 - 0.349 0.321 0.354 - - 0 - 0.00%
2025-02-04 0 0.370 0.360 0.370 0.350 0.375 121,000 44,015 0.3638 0.349 0.340 0.349 0.330 0.354 128,153 0.3435 8.82%
2025-02-03 0 0.340 0.335 0.345 0.335 0.365 1,175,000 406,400 0.3459 0.321 0.316 0.326 0.316 0.345 1,244,458 0.3266 -16.05%
2025-01-28 0 0.405 0.380 0.410 0.380 0.410 150,150 60,929 0.4058 0.382 0.359 0.387 0.359 0.387 159,026 0.3831 0.00%
2025-01-27 0 0.405 0.360 0.410 0.350 0.410 1,010,000 397,425 0.3935 0.382 0.340 0.387 0.330 0.387 1,069,704 0.3715 3.85%
2025-01-24 0 0.390 0.365 0.390 0.365 0.395 35,025 13,508 0.3857 0.368 0.345 0.368 0.345 0.373 37,095 0.3641 -1.27%
2025-01-23 0 0.395 0.360 0.395 - - 0 0 - 0.373 0.340 0.373 - - 0 - -1.25%
2025-01-22 0 0.400 0.370 0.405 0.370 0.400 40,150 15,227 0.3793 0.378 0.349 0.382 0.349 0.378 42,523 0.3581 8.11%
2025-01-21 0 0.370 0.370 0.390 0.370 0.370 19,500 7,080 0.3631 0.349 0.349 0.368 0.349 0.349 20,653 0.3428 -3.90%
2025-01-20 0 0.385 0.370 0.390 0.370 0.390 36,000 13,400 0.3722 0.364 0.349 0.368 0.349 0.368 38,128 0.3514 4.05%
2025-01-17 0 0.370 0.365 0.395 0.360 0.385 405,000 153,900 0.3800 0.349 0.345 0.373 0.340 0.364 428,941 0.3588 -3.90%
2025-01-16 0 0.385 0.385 0.405 0.385 0.390 1,650,000 635,625 0.3852 0.364 0.364 0.382 0.364 0.368 1,747,537 0.3637 1.32%
2025-01-15 0 0.380 0.380 0.430 0.380 0.380 70,000 26,600 0.3800 0.359 0.359 0.406 0.359 0.359 74,138 0.3588 -1.30%
2025-01-14 0 0.385 0.380 0.395 0.380 0.400 235,000 91,775 0.3905 0.364 0.359 0.373 0.359 0.378 248,892 0.3687 -1.28%
2025-01-13 0 0.390 0.390 0.410 - - 0 0 - 0.368 0.368 0.387 - - 0 - 0.00%
2025-01-10 0 0.390 0.385 0.395 0.390 0.390 5,800 2,250 0.3879 0.368 0.364 0.373 0.368 0.368 6,143 0.3663 0.00%
2025-01-09 0 0.390 0.390 0.400 - - 0 0 - 0.368 0.368 0.378 - - 0 - 1.30%
2025-01-08 0 0.385 0.385 0.390 0.385 0.400 15,000 5,925 0.3950 0.364 0.364 0.368 0.364 0.378 15,887 0.3730 -1.28%
2025-01-07 0 0.390 0.390 0.400 0.390 0.400 206,000 81,270 0.3945 0.368 0.368 0.378 0.368 0.378 218,177 0.3725 -2.50%
2025-01-06 0 0.400 0.400 0.405 0.400 0.405 60,000 24,200 0.4033 0.378 0.378 0.382 0.378 0.382 63,547 0.3808 0.00%
2025-01-03 0 0.400 0.390 0.405 0.390 0.405 150,000 60,000 0.4000 0.378 0.368 0.382 0.368 0.382 158,867 0.3777 -1.23%
2025-01-02 0 0.405 0.400 0.420 0.405 0.405 6,000 2,405 0.4008 0.382 0.378 0.397 0.382 0.382 6,355 0.3785 2.53%
2024-12-31 0 0.395 0.395 0.400 0.395 0.405 120,000 48,200 0.4017 0.373 0.373 0.378 0.373 0.382 127,094 0.3792 -3.66%
2024-12-30 0 0.410 0.405 0.410 0.410 0.445 120,000 50,675 0.4223 0.387 0.382 0.387 0.387 0.420 127,094 0.3987 1.23%
2024-12-27 0 0.405 0.400 0.415 0.400 0.425 83,100 33,543 0.4036 0.382 0.378 0.392 0.378 0.401 88,012 0.3811 1.25%
2024-12-24 0 0.400 0.400 0.425 0.360 0.400 150,000 59,050 0.3937 0.378 0.378 0.401 0.340 0.378 158,867 0.3717 12.68%
2024-12-23 0 0.355 0.370 0.400 0.345 0.435 415,025 165,385 0.3985 0.335 0.349 0.378 0.326 0.411 439,558 0.3763 -19.32%
2024-12-20 0 0.440 0.420 0.440 0.430 0.440 425,000 186,400 0.4386 0.415 0.397 0.415 0.406 0.415 450,123 0.4141 0.00%
2024-12-19 0 0.440 0.435 0.490 0.430 0.440 120,000 52,050 0.4338 0.415 0.411 0.463 0.406 0.415 127,094 0.4095 1.15%
2024-12-18 0 0.435 0.415 0.440 0.420 0.435 165,000 70,275 0.4259 0.411 0.392 0.415 0.397 0.411 174,754 0.4021 0.00%
2024-12-17 0 0.435 0.430 0.435 0.410 0.435 365,000 154,025 0.4220 0.411 0.406 0.411 0.387 0.411 386,576 0.3984 1.16%
2024-12-16 0 0.430 0.420 0.450 0.420 0.430 110,000 46,650 0.4241 0.406 0.397 0.425 0.397 0.406 116,502 0.4004 -1.15%
2024-12-13 0 0.435 0.420 0.440 0.425 0.435 30,000 12,950 0.4317 0.411 0.397 0.415 0.401 0.411 31,773 0.4076 0.00%
2024-12-12 0 0.435 0.420 0.440 0.415 0.440 320,000 137,050 0.4283 0.411 0.397 0.415 0.392 0.415 338,916 0.4044 3.57%
2024-12-11 0 0.420 0.420 0.435 0.420 0.420 5,000 2,100 0.4200 0.397 0.397 0.411 0.397 0.397 5,296 0.3966 -1.18%
2024-12-10 0 0.425 0.425 0.435 0.425 0.450 132,000 57,465 0.4353 0.401 0.401 0.411 0.401 0.425 139,803 0.4110 1.19%
2024-12-09 0 0.420 0.420 0.445 0.420 0.425 330,000 138,650 0.4202 0.397 0.397 0.420 0.397 0.401 349,507 0.3967 -4.55%
2024-12-06 0 0.440 0.440 0.450 0.435 0.470 225,018 98,732 0.4388 0.415 0.415 0.425 0.411 0.444 238,320 0.4143 -6.38%
2024-12-05 0 0.470 0.415 0.470 0.400 0.560 1,247,000 538,412 0.4318 0.444 0.392 0.444 0.378 0.529 1,320,714 0.4077 10.59%
2024-12-04 0 0.425 0.415 0.430 0.410 0.425 45,500 18,847 0.4142 0.401 0.392 0.406 0.387 0.401 48,190 0.3911 0.00%
2024-12-03 0 0.425 0.405 0.425 0.405 0.430 1,055,850 438,627 0.4154 0.401 0.382 0.401 0.382 0.406 1,118,265 0.3922 -1.16%
2024-12-02 0 0.430 0.420 0.430 0.435 0.440 40,000 17,350 0.4338 0.406 0.397 0.406 0.411 0.415 42,365 0.4095 4.88%
2024-11-29 0 0.410 0.410 0.435 - - 0 0 - 0.387 0.387 0.411 - - 0 - 2.50%
2024-11-28 0 0.400 0.390 0.410 0.375 0.405 440,000 173,725 0.3948 0.378 0.368 0.387 0.354 0.382 466,010 0.3728 -5.88%
2024-11-27 0 0.425 0.425 0.435 0.420 0.425 125,000 52,975 0.4238 0.401 0.401 0.411 0.397 0.401 132,389 0.4001 0.00%
2024-11-26 0 0.425 0.420 0.425 0.420 0.445 590,000 249,125 0.4222 0.401 0.397 0.401 0.397 0.420 624,877 0.3987 -1.16%
2024-11-25 0 0.430 0.430 0.435 0.415 0.435 515,000 218,250 0.4238 0.406 0.406 0.411 0.392 0.411 545,443 0.4001 -1.15%
2024-11-22 0 0.435 0.430 0.460 0.420 0.440 225,000 96,475 0.4288 0.411 0.406 0.434 0.397 0.415 238,300 0.4048 1.16%
2024-11-21 0 0.430 0.425 0.450 0.415 0.620 2,522,000 1,223,405 0.4851 0.406 0.401 0.425 0.392 0.585 2,671,084 0.4580 -25.86%
2024-11-20 0 0.580 0.580 0.640 0.570 0.650 1,335,000 815,650 0.6110 0.548 0.548 0.604 0.538 0.614 1,413,916 0.5769 5.45%
2024-11-19 0 0.550 0.550 0.570 0.540 0.580 388,600 220,122 0.5664 0.519 0.519 0.538 0.510 0.548 411,571 0.5348 10.00%
2024-11-18 0 0.500 0.500 0.540 0.495 0.600 1,470,000 796,850 0.5421 0.472 0.472 0.510 0.467 0.567 1,556,897 0.5118 6.38%
2024-11-15 0 0.470 0.430 0.495 0.430 0.470 41,450 18,794 0.4534 0.444 0.406 0.467 0.406 0.444 43,900 0.4281 0.00%
2024-11-14 0 0.470 0.470 0.475 0.450 0.470 491,500 230,410 0.4688 0.444 0.444 0.448 0.425 0.444 520,554 0.4426 4.44%
2024-11-13 0 0.450 0.400 0.495 - - 5,000 2,250 0.4500 0.425 0.378 0.467 - - 5,296 0.4249 0.00%
2024-11-12 0 0.450 0.385 0.470 0.450 0.475 242,500 111,725 0.4607 0.425 0.364 0.444 0.425 0.448 256,835 0.4350 0.00%
2024-11-11 0 0.450 0.425 0.450 0.450 0.450 5,000 2,250 0.4500 0.425 0.401 0.425 0.425 0.425 5,296 0.4249 3.45%
2024-11-08 0 0.435 0.405 0.435 0.440 0.455 70,000 31,100 0.4443 0.411 0.382 0.411 0.415 0.430 74,138 0.4195 -1.14%
2024-11-07 0 0.440 0.405 0.475 0.440 0.440 5,000 2,200 0.4400 0.415 0.382 0.448 0.415 0.415 5,296 0.4154 0.00%
2024-11-06 0 0.440 0.420 0.440 0.420 0.440 45,025 19,160 0.4255 0.415 0.397 0.415 0.397 0.415 47,687 0.4018 0.00%
2024-11-05 0 0.440 0.435 0.460 0.435 0.435 30,000 13,050 0.4350 0.415 0.411 0.434 0.411 0.411 31,773 0.4107 1.15%
2024-11-04 0 0.435 0.420 0.440 0.435 0.445 135,000 59,450 0.4404 0.411 0.397 0.415 0.411 0.420 142,980 0.4158 -1.14%
2024-11-01 0 0.440 0.440 0.475 0.440 0.530 110,000 52,050 0.4732 0.415 0.415 0.448 0.415 0.500 116,502 0.4468 -1.12%
2024-10-31 0 0.445 0.440 0.485 0.445 0.470 107,750 48,018 0.4456 0.420 0.415 0.458 0.420 0.444 114,119 0.4208 1.14%
2024-10-30 0 0.440 0.440 0.470 0.440 0.475 375,000 173,475 0.4626 0.415 0.415 0.444 0.415 0.448 397,167 0.4368 -4.35%
2024-10-29 0 0.460 0.410 0.460 0.440 0.460 200,000 88,200 0.4410 0.434 0.387 0.434 0.415 0.434 211,823 0.4164 2.22%
2024-10-28 0 0.450 0.425 0.455 0.400 0.455 349,000 149,525 0.4284 0.425 0.401 0.430 0.378 0.430 369,631 0.4045 7.14%
2024-10-25 0 0.420 0.405 0.415 0.400 0.420 365,000 148,050 0.4056 0.397 0.382 0.392 0.378 0.397 386,576 0.3830 1.20%
2024-10-24 0 0.415 0.395 0.415 0.395 0.415 160,012 64,304 0.4019 0.392 0.373 0.392 0.373 0.392 169,471 0.3794 1.22%
2024-10-23 0 0.410 0.395 0.410 0.405 0.450 325,500 143,142 0.4398 0.387 0.373 0.387 0.382 0.425 344,741 0.4152 -1.20%
2024-10-22 0 0.415 0.380 0.420 0.395 0.415 410,000 165,625 0.4040 0.392 0.359 0.397 0.373 0.392 434,236 0.3814 -7.78%
2024-10-21 0 0.450 0.450 0.455 0.450 0.470 55,000 25,500 0.4636 0.425 0.425 0.430 0.425 0.444 58,251 0.4378 -4.26%
2024-10-18 0 0.470 0.430 0.470 0.435 0.470 835,000 379,925 0.4550 0.444 0.406 0.444 0.411 0.444 884,360 0.4296 0.00%
2024-10-17 0 0.470 0.415 0.470 0.470 0.470 25,000 11,750 0.4700 0.444 0.392 0.444 0.444 0.444 26,478 0.4438 0.00%
2024-10-16 0 0.470 0.440 0.470 0.470 0.480 505,000 237,400 0.4701 0.444 0.415 0.444 0.444 0.453 534,852 0.4439 -2.08%
2024-10-15 0 0.480 0.435 0.480 0.430 0.480 140,200 63,059 0.4498 0.453 0.411 0.453 0.406 0.453 148,488 0.4247 -1.03%
2024-10-14 0 0.485 0.445 0.485 0.435 0.485 415,000 186,875 0.4503 0.458 0.420 0.458 0.411 0.458 439,532 0.4252 0.00%
2024-10-10 0 0.485 0.455 0.490 0.435 0.550 1,985,500 944,615 0.4758 0.458 0.430 0.463 0.411 0.519 2,102,869 0.4492 2.11%
2024-10-09 0 0.475 0.460 0.475 0.455 0.540 590,000 292,750 0.4962 0.448 0.434 0.448 0.430 0.510 624,877 0.4685 -15.18%
2024-10-08 0 0.560 0.500 0.560 0.500 0.650 1,886,487 1,116,550 0.5919 0.529 0.472 0.529 0.472 0.614 1,998,003 0.5588 -3.45%
2024-10-07 0 0.580 0.580 0.600 0.500 0.600 3,446,250 1,933,844 0.5611 0.548 0.548 0.567 0.472 0.567 3,649,969 0.5298 22.11%
2024-10-04 0 0.475 0.475 0.485 0.450 0.485 1,225,000 573,750 0.4684 0.448 0.448 0.458 0.425 0.458 1,297,414 0.4422 13.10%
2024-10-03 0 0.420 0.420 0.460 0.385 0.420 262,000 103,040 0.3933 0.397 0.397 0.434 0.364 0.397 277,488 0.3713 0.00%
2024-10-02 0 0.420 0.420 0.425 0.395 0.445 380,000 158,300 0.4166 0.397 0.397 0.401 0.373 0.420 402,463 0.3933 6.33%
2024-09-30 0 0.395 0.395 0.410 0.325 0.425 3,170,525 1,234,669 0.3894 0.373 0.373 0.387 0.307 0.401 3,357,945 0.3677 21.54%
2024-09-27 0 0.325 0.315 0.325 0.305 0.340 586,850 185,890 0.3168 0.307 0.297 0.307 0.288 0.321 621,541 0.2991 6.56%
2024-09-26 0 0.305 0.295 0.310 0.270 0.305 1,975,500 566,475 0.2868 0.288 0.279 0.293 0.255 0.288 2,092,278 0.2707 7.02%
2024-09-25 0 0.285 0.285 0.290 0.260 0.285 758,500 206,792 0.2726 0.269 0.269 0.274 0.245 0.269 803,337 0.2574 5.56%
2024-09-24 0 0.270 0.260 0.270 0.255 0.280 210,000 54,950 0.2617 0.255 0.245 0.255 0.241 0.264 222,414 0.2471 0.00%
2024-09-23 0 0.270 0.265 0.270 0.249 0.305 2,430,000 635,310 0.2614 0.255 0.250 0.255 0.235 0.288 2,573,645 0.2469 -8.47%
2024-09-20 0 0.295 0.290 0.300 0.270 0.295 719,675 202,865 0.2819 0.279 0.274 0.283 0.255 0.279 762,217 0.2662 1.72%
2024-09-19 0 0.290 0.290 0.300 0.290 0.325 1,865,258 559,733 0.3001 0.274 0.274 0.283 0.274 0.307 1,975,520 0.2833 -10.77%
2024-09-17 0 0.325 0.310 0.325 0.285 0.365 3,380,000 1,050,450 0.3108 0.307 0.293 0.307 0.269 0.345 3,579,803 0.2934 -7.14%
2024-09-16 0 0.350 0.330 0.355 0.335 0.350 560,000 191,925 0.3427 0.330 0.312 0.335 0.316 0.330 593,103 0.3236 -2.78%
2024-09-13 0 0.360 0.345 0.360 0.335 0.375 2,020,000 723,425 0.3581 0.340 0.326 0.340 0.316 0.354 2,139,409 0.3381 -4.00%
2024-09-12 0 0.375 0.375 0.380 0.370 0.415 1,635,000 630,975 0.3859 0.354 0.354 0.359 0.349 0.392 1,731,650 0.3644 -9.64%
2024-09-11 0 0.415 0.400 0.425 0.405 0.430 420,000 175,225 0.4172 0.392 0.378 0.401 0.382 0.406 444,828 0.3939 -6.74%
2024-09-10 0 0.445 0.430 0.445 0.420 0.495 1,414,775 622,564 0.4400 0.420 0.406 0.420 0.397 0.467 1,498,407 0.4155 1.14%
2024-09-09 0 0.440 0.440 0.460 0.435 0.510 605,000 271,200 0.4483 0.415 0.415 0.434 0.411 0.482 640,764 0.4232 -9.28%
2024-09-05 0 0.485 0.485 0.550 0.445 0.550 2,263,725 1,072,370 0.4737 0.458 0.458 0.519 0.420 0.519 2,397,541 0.4473 -4.90%
2024-09-04 0 0.510 0.510 0.520 0.510 0.540 1,110,000 589,300 0.5309 0.482 0.482 0.491 0.482 0.510 1,175,616 0.5013 -8.93%
2024-09-03 0 0.560 0.540 0.570 0.540 0.570 1,845,000 1,035,350 0.5612 0.529 0.510 0.538 0.510 0.538 1,954,064 0.5298 -3.45%
2024-09-02 0 0.580 0.560 0.590 0.580 0.580 140,000 81,200 0.5800 0.548 0.529 0.557 0.548 0.548 148,276 0.5476 0.00%
2024-08-30 0 0.580 0.550 0.580 0.550 0.580 2,255,000 1,268,750 0.5626 0.548 0.519 0.548 0.519 0.548 2,388,300 0.5312 -1.69%
2024-08-29 0 0.590 0.560 0.580 0.580 0.590 25,000 14,550 0.5820 0.557 0.529 0.548 0.548 0.557 26,478 0.5495 0.00%
2024-08-28 0 0.590 0.540 0.590 0.550 0.590 1,095,000 640,450 0.5849 0.557 0.510 0.557 0.519 0.557 1,159,729 0.5522 0.00%
2024-08-27 0 0.590 0.570 0.610 0.580 0.610 2,040,000 1,192,650 0.5846 0.557 0.538 0.576 0.548 0.576 2,160,591 0.5520 3.51%
2024-08-26 0 0.570 0.520 0.570 0.550 0.570 1,410,000 781,650 0.5544 0.538 0.491 0.538 0.519 0.538 1,493,350 0.5234 1.79%
2024-08-23 0 0.560 0.530 0.560 0.560 0.570 265,000 148,700 0.5611 0.529 0.500 0.529 0.529 0.538 280,665 0.5298 -3.45%
2024-08-22 0 0.580 0.560 0.580 0.560 0.620 2,815,000 1,595,500 0.5668 0.548 0.529 0.548 0.529 0.585 2,981,404 0.5352 -6.45%
2024-08-21 0 0.620 0.620 0.650 0.620 0.710 4,345,002 2,975,101 0.6847 0.585 0.585 0.614 0.585 0.670 4,601,849 0.6465 -10.14%
2024-08-20 0 0.690 0.650 0.690 0.650 0.700 1,165,625 789,066 0.6769 0.651 0.614 0.651 0.614 0.661 1,234,529 0.6392 -1.43%
2024-08-19 0 0.700 0.690 0.700 0.660 0.700 465,100 319,465 0.6869 0.661 0.651 0.661 0.623 0.661 492,594 0.6485 1.45%
2024-08-16 0 0.690 0.690 0.700 0.660 0.730 9,030,000 6,049,800 0.6700 0.651 0.651 0.661 0.623 0.689 9,563,793 0.6326 7.81%
2024-08-15 0 0.640 0.640 0.660 0.500 0.660 2,960,000 1,707,000 0.5767 0.604 0.604 0.623 0.472 0.623 3,134,975 0.5445 14.29%
2024-08-14 0 0.560 0.550 0.610 0.540 0.610 470,000 268,650 0.5716 0.529 0.519 0.576 0.510 0.576 497,783 0.5397 -3.45%
2024-08-13 0 0.580 0.540 0.580 0.500 0.620 1,150,100 623,407 0.5420 0.548 0.510 0.548 0.472 0.585 1,218,086 0.5118 -6.45%
2024-08-12 0 0.620 0.610 0.640 0.590 0.700 1,340,000 817,649 0.6102 0.585 0.576 0.604 0.557 0.661 1,419,212 0.5761 -3.12%
2024-08-09 0 0.640 0.610 0.640 0.590 0.640 1,835,000 1,120,400 0.6106 0.604 0.576 0.604 0.557 0.604 1,943,473 0.5765 0.00%
2024-08-08 0 0.640 0.610 0.660 0.630 0.640 190,200 121,157 0.6370 0.604 0.576 0.623 0.595 0.604 201,443 0.6014 0.00%
2024-08-07 0 0.640 0.610 0.670 0.610 0.670 247,800 160,308 0.6469 0.604 0.576 0.633 0.576 0.633 262,448 0.6108 -4.48%
2024-08-06 0 0.670 0.610 0.670 0.580 0.690 295,000 184,250 0.6246 0.633 0.576 0.633 0.548 0.651 312,438 0.5897 6.35%
2024-08-05 0 0.630 0.590 0.630 - - 0 0 - 0.595 0.557 0.595 - - 0 - -3.08%
2024-08-02 0 0.650 0.640 0.680 0.650 0.680 18,000 11,910 0.6617 0.614 0.604 0.642 0.614 0.642 19,064 0.6247 -5.80%
2024-08-01 0 0.690 0.640 0.690 0.640 0.690 1,475,000 972,300 0.6592 0.651 0.604 0.651 0.604 0.651 1,562,192 0.6224 2.99%
2024-07-31 0 0.670 0.660 0.690 0.670 0.700 95,000 64,400 0.6779 0.633 0.623 0.651 0.633 0.661 100,616 0.6401 -4.29%
2024-07-30 0 0.700 0.690 0.700 0.680 0.790 925,000 655,900 0.7091 0.661 0.651 0.661 0.642 0.746 979,680 0.6695 0.00%
2024-07-29 0 0.700 0.660 0.720 0.670 0.710 10,500 7,220 0.6876 0.661 0.623 0.680 0.633 0.670 11,121 0.6492 -2.78%
2024-07-26 0 0.720 0.690 0.730 0.680 0.720 650,000 451,200 0.6942 0.680 0.651 0.689 0.642 0.680 688,424 0.6554 5.88%
2024-07-25 0 0.680 0.640 0.680 0.640 0.740 1,225,025 824,266 0.6729 0.642 0.604 0.642 0.604 0.699 1,297,440 0.6353 -8.11%
2024-07-24 0 0.740 0.720 0.740 0.690 0.940 4,105,000 3,311,950 0.8068 0.699 0.680 0.699 0.651 0.888 4,347,660 0.7618 -2.63%
2024-07-23 0 0.760 0.720 0.760 0.600 0.780 1,983,300 1,418,311 0.7151 0.718 0.680 0.718 0.567 0.736 2,100,539 0.6752 26.67%
2024-07-22 0 0.600 0.570 0.600 0.550 0.600 6,528,800 3,890,550 0.5959 0.567 0.538 0.567 0.519 0.567 6,914,739 0.5626 7.14%
2024-07-19 0 0.560 0.550 0.580 0.550 0.590 2,541,700 1,424,934 0.5606 0.529 0.519 0.548 0.519 0.557 2,691,948 0.5293 -1.75%
2024-07-18 0 0.570 0.560 0.600 0.550 0.630 1,505,000 870,250 0.5782 0.538 0.529 0.567 0.519 0.595 1,593,966 0.5460 -16.18%
2024-07-17 0 0.680 0.680 0.720 0.670 0.800 10,990,000 8,353,900 0.7601 0.642 0.642 0.680 0.633 0.755 11,639,655 0.7177 -18.07%
2024-07-16 0 0.830 0.800 0.830 0.790 0.830 400,000 322,500 0.8063 0.784 0.755 0.784 0.746 0.784 423,645 0.7613 0.00%
2024-07-15 0 0.830 0.800 0.830 0.780 0.830 85,000 68,450 0.8053 0.784 0.755 0.784 0.736 0.784 90,025 0.7603 -2.35%
2024-07-12 0 0.850 0.820 0.850 0.780 0.850 285,000 231,550 0.8125 0.803 0.774 0.803 0.736 0.803 301,847 0.7671 6.25%
2024-07-11 0 0.800 0.760 0.810 0.750 0.840 865,000 718,400 0.8305 0.755 0.718 0.765 0.708 0.793 916,133 0.7842 -4.76%
2024-07-10 0 0.840 0.830 0.890 0.820 0.910 575,000 488,500 0.8496 0.793 0.784 0.840 0.774 0.859 608,990 0.8021 -8.70%
2024-07-09 0 0.920 0.910 0.950 0.900 0.950 675,000 623,550 0.9238 0.869 0.859 0.897 0.850 0.897 714,901 0.8722 -6.12%
2024-07-08 0 0.980 0.950 0.980 0.950 1.140 1,880,000 1,992,300 1.0597 0.925 0.897 0.925 0.897 1.076 1,991,133 1.0006 -6.67%
2024-07-05 0 1.050 1.050 1.080 1.020 1.080 967,000 1,039,060 1.0745 0.991 0.991 1.020 0.963 1.020 1,024,163 1.0145 -2.78%
2024-07-04 0 1.080 1.060 1.080 1.040 1.130 5,490,000 5,866,750 1.0686 1.020 1.001 1.020 0.982 1.067 5,814,532 1.0090 3.85%
2024-07-03 0 1.040 1.040 1.070 0.980 1.090 2,455,250 2,537,240 1.0334 0.982 0.982 1.010 0.925 1.029 2,600,388 0.9757 9.47%
2024-07-02 0 0.950 0.950 0.990 0.950 1.040 3,685,000 3,704,950 1.0054 0.897 0.897 0.935 0.897 0.982 3,902,833 0.9493 -5.00%
2024-06-28 0 1.000 0.950 1.000 0.970 1.040 400,000 402,800 1.0070 0.944 0.897 0.944 0.916 0.982 423,645 0.9508 -2.91%
2024-06-27 0 1.030 0.960 0.990 0.900 1.050 3,160,050 3,097,743 0.9803 0.973 0.906 0.935 0.850 0.991 3,346,851 0.9256 -0.96%
2024-06-26 0 1.040 1.010 1.040 1.030 1.060 855,950 900,659 1.0522 0.982 0.954 0.982 0.973 1.001 906,548 0.9935 0.00%
2024-06-25 0 1.040 1.040 1.060 1.000 1.090 2,575,000 2,728,600 1.0597 0.982 0.982 1.001 0.944 1.029 2,727,217 1.0005 4.00%
2024-06-24 0 1.000 1.000 1.020 0.990 1.120 14,240,000 14,787,350 1.0384 0.944 0.944 0.963 0.935 1.057 15,081,773 0.9805 2.04%
2024-06-21 0 0.980 0.970 1.020 0.950 1.080 2,120,500 2,246,110 1.0592 0.925 0.916 0.963 0.897 1.020 2,245,850 1.0001 -7.55%
2024-06-20 0 1.060 1.020 1.150 1.020 1.140 382,000 403,460 1.0562 1.001 0.963 1.086 0.963 1.076 404,581 0.9972 -7.02%
2024-06-19 0 1.140 1.050 1.180 1.140 1.170 790,000 911,250 1.1535 1.076 0.991 1.114 1.076 1.105 836,700 1.0891 -1.72%
2024-06-18 0 1.160 1.130 1.160 1.110 1.200 2,211,000 2,562,290 1.1589 1.095 1.067 1.095 1.048 1.133 2,341,700 1.0942 4.50%
2024-06-17 0 1.110 1.110 1.130 1.090 1.170 1,575,000 1,772,700 1.1255 1.048 1.048 1.067 1.029 1.105 1,668,103 1.0627 -2.63%
2024-06-14 0 1.140 1.140 1.180 1.130 1.180 1,380,000 1,599,850 1.1593 1.076 1.076 1.114 1.067 1.114 1,461,576 1.0946 -3.39%
2024-06-13 0 1.180 1.100 1.180 1.000 1.190 1,878,000 2,150,840 1.1453 1.114 1.039 1.114 0.944 1.124 1,989,015 1.0814 5.36%
2024-06-12 0 1.120 1.120 1.130 1.090 1.230 755,000 889,450 1.1781 1.057 1.057 1.067 1.029 1.161 799,631 1.1123 -8.94%
2024-06-11 0 1.230 1.160 1.230 1.170 1.230 2,861,000 3,475,460 1.2148 1.161 1.095 1.161 1.105 1.161 3,030,123 1.1470 6.03%
2024-06-07 0 1.160 1.160 1.210 1.160 1.220 501,075 600,964 1.1993 1.095 1.095 1.142 1.095 1.152 530,695 1.1324 -4.13%
2024-06-06 0 1.210 1.140 1.220 1.140 1.370 4,012,500 5,026,900 1.2528 1.142 1.076 1.152 1.076 1.294 4,249,692 1.1829 -2.42%
2024-06-05 0 1.240 1.200 1.250 1.150 1.270 1,225,002 1,480,452 1.2085 1.171 1.133 1.180 1.086 1.199 1,297,416 1.1411 -0.80%
2024-06-04 0 1.250 1.200 1.260 1.210 1.340 1,670,005 2,157,555 1.2919 1.180 1.133 1.190 1.142 1.265 1,768,725 1.2198 4.17%
2024-06-03 0 1.200 1.140 1.170 1.150 1.240 1,620,000 1,961,450 1.2108 1.133 1.076 1.105 1.086 1.171 1,715,764 1.1432 -0.83%
2024-05-31 0 1.210 1.170 1.230 1.140 1.280 997,500 1,197,425 1.2004 1.142 1.105 1.161 1.076 1.209 1,056,466 1.1334 -3.97%
2024-05-30 0 1.260 1.260 1.290 1.260 1.320 3,082,623 3,963,902 1.2859 1.190 1.190 1.218 1.190 1.246 3,264,847 1.2141 -4.55%
2024-05-29 0 1.320 1.320 1.370 1.250 1.370 849,725 1,119,322 1.3173 1.246 1.246 1.294 1.180 1.294 899,955 1.2438 0.76%
2024-05-28 0 1.310 1.210 1.310 1.250 1.310 85,206 109,051 1.2799 1.237 1.142 1.237 1.180 1.237 90,243 1.2084 2.34%
2024-05-27 0 1.280 1.240 1.310 1.100 1.310 948,750 1,051,562 1.1084 1.209 1.171 1.237 1.039 1.237 1,004,834 1.0465 -3.03%
2024-05-24 0 1.320 1.280 1.320 1.220 1.320 465,000 585,150 1.2584 1.246 1.209 1.246 1.152 1.246 492,488 1.1882 1.54%
2024-05-23 0 1.300 1.270 1.320 1.250 1.330 1,000,000 1,293,200 1.2932 1.227 1.199 1.246 1.180 1.256 1,059,113 1.2210 1.56%
2024-05-22 0 1.280 1.260 1.330 1.280 1.520 3,591,150 5,033,371 1.4016 1.209 1.190 1.256 1.209 1.435 3,803,435 1.3234 -11.11%
2024-05-21 0 1.440 1.420 1.440 1.350 1.470 1,284,101 1,827,890 1.4235 1.360 1.341 1.360 1.275 1.388 1,360,008 1.3440 5.11%
2024-05-20 0 1.370 1.370 1.430 1.270 1.530 3,399,225 4,872,020 1.4333 1.294 1.294 1.350 1.199 1.445 3,600,164 1.3533 5.38%
2024-05-17 0 1.300 1.300 1.340 1.230 1.350 3,231,500 4,144,315 1.2825 1.227 1.227 1.265 1.161 1.275 3,422,525 1.2109 8.33%
2024-05-16 0 1.200 1.140 1.200 1.180 1.220 445,000 537,550 1.2080 1.133 1.076 1.133 1.114 1.152 471,305 1.1406 -2.44%
2024-05-14 0 1.230 1.210 1.240 1.160 1.240 491,100 588,443 1.1982 1.161 1.142 1.171 1.095 1.171 520,131 1.1313 4.24%
2024-05-13 0 1.180 1.120 1.180 1.100 1.200 1,100,000 1,250,100 1.1365 1.114 1.057 1.114 1.039 1.133 1,165,025 1.0730 0.00%
2024-05-10 0 1.180 1.120 1.190 1.090 1.240 5,385,875 6,052,593 1.1238 1.114 1.057 1.124 1.029 1.171 5,704,252 1.0611 -4.07%
2024-05-09 0 1.230 1.230 1.240 1.220 1.290 4,100,005 5,145,756 1.2551 1.161 1.161 1.171 1.152 1.218 4,342,370 1.1850 -3.91%
2024-05-08 0 1.280 1.270 1.310 1.210 1.350 5,821,000 7,556,310 1.2981 1.209 1.199 1.237 1.142 1.275 6,165,099 1.2257 3.23%
2024-05-07 0 1.240 1.230 1.240 1.190 1.320 8,021,750 10,097,857 1.2588 1.171 1.161 1.171 1.124 1.246 8,495,942 1.1886 4.20%
2024-05-06 0 1.190 1.180 1.240 1.170 1.280 8,346,002 10,353,942 1.2406 1.124 1.114 1.171 1.105 1.209 8,839,362 1.1713 2.59%
2024-05-03 0 1.160 1.150 1.170 1.100 1.260 3,820,025 4,420,727 1.1573 1.095 1.086 1.105 1.039 1.190 4,045,839 1.0927 -2.52%
2024-05-02 0 1.190 1.190 1.240 1.190 1.400 3,002,550 3,946,464 1.3144 1.124 1.124 1.171 1.124 1.322 3,180,041 1.2410 -15.60%
2024-04-30 0 1.410 1.390 1.420 1.180 1.470 4,020,000 5,607,650 1.3949 1.331 1.312 1.341 1.114 1.388 4,257,635 1.3171 -2.76%
2024-04-29 0 1.450 1.440 1.450 1.360 1.550 14,013,700 20,161,817 1.4387 1.369 1.360 1.369 1.284 1.463 14,842,096 1.3584 5.07%
2024-04-26 0 1.380 1.380 1.420 1.340 1.480 5,489,500 7,696,395 1.4020 1.303 1.303 1.341 1.265 1.397 5,814,002 1.3238 1.47%
2024-04-25 0 1.360 1.360 1.410 1.320 1.460 2,319,000 3,210,390 1.3844 1.284 1.284 1.331 1.246 1.379 2,456,084 1.3071 -2.86%
2024-04-24 0 1.400 1.360 1.410 1.310 1.500 996,500 1,395,670 1.4006 1.322 1.284 1.331 1.237 1.416 1,055,406 1.3224 -4.11%
2024-04-23 0 1.460 1.460 1.510 1.340 1.700 3,692,384 5,633,938 1.5258 1.379 1.379 1.426 1.265 1.605 3,910,653 1.4407 -2.67%
2024-04-22 0 1.500 1.490 1.500 0.950 1.560 3,580,371 4,332,933 1.2102 1.416 1.407 1.416 0.897 1.473 3,792,019 1.1426 36.36%
2024-04-19 0 1.100 1.100 1.130 0.750 1.110 8,247,225 7,705,927 0.9344 1.039 1.039 1.067 0.708 1.048 8,734,746 0.8822 46.67%
2024-04-18 0 0.750 0.730 0.750 0.750 0.780 750,000 582,000 0.7760 0.708 0.689 0.708 0.708 0.736 794,335 0.7327 -3.85%
2024-04-17 0 0.780 0.760 0.780 0.770 0.790 230,000 178,900 0.7778 0.736 0.718 0.736 0.727 0.746 243,596 0.7344 -6.02%
2024-04-16 0 0.830 0.830 0.880 0.810 0.880 314,600 267,358 0.8498 0.784 0.784 0.831 0.765 0.831 333,197 0.8024 -5.68%
2024-04-15 0 0.880 0.880 0.890 0.860 0.930 1,010,000 890,280 0.8815 0.831 0.831 0.840 0.812 0.878 1,069,704 0.8323 -3.30%
2024-04-12 0 0.910 0.910 0.950 0.720 0.950 3,856,100 3,086,019 0.8003 0.859 0.859 0.897 0.680 0.897 4,084,047 0.7556 28.17%
2024-04-11 0 0.710 0.690 0.750 0.710 0.710 315,350 223,863 0.7099 0.670 0.651 0.708 0.670 0.670 333,991 0.6703 0.00%
2024-04-10 0 0.710 0.700 0.720 0.700 0.750 100,000 71,250 0.7125 0.670 0.661 0.680 0.661 0.708 105,911 0.6727 -6.58%
2024-04-09 0 0.760 0.740 0.760 0.710 0.760 3,123,500 2,285,215 0.7316 0.718 0.699 0.718 0.670 0.718 3,308,140 0.6908 4.11%
2024-04-08 0 0.730 0.720 0.730 0.660 0.730 916,500 648,720 0.7078 0.689 0.680 0.689 0.623 0.689 970,677 0.6683 7.35%
2024-04-05 0 0.680 0.640 0.680 0.610 0.680 7,235,000 4,526,250 0.6256 0.642 0.604 0.642 0.576 0.642 7,662,685 0.5907 7.94%
2024-04-03 0 0.630 0.630 0.640 0.630 0.690 14,765,000 10,002,600 0.6775 0.595 0.595 0.604 0.595 0.651 15,637,808 0.6396 -1.56%
2024-04-02 0 0.640 0.640 0.650 0.610 0.640 3,615,800 2,287,656 0.6327 0.604 0.604 0.614 0.576 0.604 3,829,542 0.5974 6.67%
2024-03-28 0 0.600 0.600 0.610 0.560 0.610 18,529,000 10,655,700 0.5751 0.567 0.567 0.576 0.529 0.576 19,624,310 0.5430 5.26%
2024-03-27 0 0.570 0.540 0.570 0.570 0.570 130,000 74,100 0.5700 0.538 0.510 0.538 0.538 0.538 137,685 0.5382 0.00%
2024-03-26 0 0.570 0.550 0.570 0.560 0.570 9,405,100 5,268,649 0.5602 0.538 0.519 0.538 0.529 0.538 9,961,067 0.5289 3.64%
2024-03-25 0 0.550 0.520 0.550 0.550 0.560 56,500 31,230 0.5527 0.519 0.491 0.519 0.519 0.529 59,840 0.5219 -5.17%
2024-03-22 0 0.580 0.570 0.580 0.540 0.580 9,335,000 5,226,800 0.5599 0.548 0.538 0.548 0.510 0.548 9,886,823 0.5287 7.41%
2024-03-21 0 0.540 0.530 0.550 0.500 0.550 1,280,000 689,800 0.5389 0.510 0.500 0.519 0.472 0.519 1,355,665 0.5088 0.00%
2024-03-20 0 0.540 0.530 0.570 0.540 0.540 4,095,000 2,211,300 0.5400 0.510 0.500 0.538 0.510 0.510 4,337,069 0.5099 -1.82%
2024-03-19 0 0.550 0.550 0.580 0.530 0.600 762,000 430,470 0.5649 0.519 0.519 0.548 0.500 0.567 807,044 0.5334 5.77%
2024-03-18 0 0.520 0.510 0.520 0.500 0.520 121,200 61,005 0.5033 0.491 0.482 0.491 0.472 0.491 128,365 0.4752 4.00%
2024-03-15 0 0.500 0.485 0.500 0.465 0.500 25,000 12,300 0.4920 0.472 0.458 0.472 0.439 0.472 26,478 0.4645 0.00%
2024-03-14 0 0.500 0.500 0.520 0.495 0.530 1,470,500 741,870 0.5045 0.472 0.472 0.491 0.467 0.500 1,557,426 0.4763 -1.96%
2024-03-13 0 0.510 0.510 0.530 0.490 0.580 6,970,000 3,532,300 0.5068 0.482 0.482 0.500 0.463 0.548 7,382,020 0.4785 -17.74%
2024-03-12 0 0.620 0.610 0.620 0.620 0.700 1,183,639 779,775 0.6588 0.585 0.576 0.585 0.585 0.661 1,253,608 0.6220 -16.22%
2024-03-11 0 0.740 0.730 0.740 0.740 0.750 2,925,000 2,172,150 0.7426 0.699 0.689 0.699 0.699 0.708 3,097,906 0.7012 -1.33%
2024-03-08 0 0.750 0.720 0.750 0.720 0.770 3,126,499 2,354,999 0.7532 0.708 0.680 0.708 0.680 0.727 3,311,317 0.7112 -3.85%
2024-03-07 0 0.780 0.750 0.780 0.650 0.790 6,963,000 5,118,275 0.7351 0.736 0.708 0.736 0.614 0.746 7,374,606 0.6940 5.41%
2024-03-06 0 0.740 0.710 0.740 0.690 0.740 2,822,000 2,006,390 0.7110 0.699 0.670 0.699 0.651 0.699 2,988,818 0.6713 4.23%
2024-03-05 0 0.710 0.650 0.710 0.650 0.710 1,498,775 1,028,453 0.6862 0.670 0.614 0.670 0.614 0.670 1,587,373 0.6479 2.90%
2024-03-04 0 0.690 0.670 0.690 0.660 0.710 1,117,200 769,790 0.6890 0.651 0.633 0.651 0.623 0.670 1,183,241 0.6506 6.15%
2024-03-01 0 0.650 0.650 0.680 0.590 0.690 3,245,000 2,085,000 0.6425 0.614 0.614 0.642 0.557 0.651 3,436,823 0.6067 -2.99%
2024-02-29 0 0.670 0.660 0.670 0.600 0.680 7,679,500 4,946,290 0.6441 0.633 0.623 0.633 0.567 0.642 8,133,461 0.6081 1.52%
2024-02-28 0 0.660 0.640 0.800 0.660 0.700 75,000 50,900 0.6787 0.623 0.604 0.755 0.623 0.661 79,433 0.6408 -5.71%
2024-02-27 0 0.700 0.650 0.730 0.700 0.700 15,000 10,500 0.7000 0.661 0.614 0.689 0.661 0.661 15,887 0.6609 0.00%
2024-02-26 0 0.700 0.700 0.730 0.700 0.720 106,000 75,610 0.7133 0.661 0.661 0.689 0.661 0.680 112,266 0.6735 -2.78%
2024-02-23 0 0.720 0.710 0.720 0.700 0.750 177,500 128,420 0.7235 0.680 0.670 0.680 0.661 0.708 187,993 0.6831 -13.25%
2024-02-22 0 0.830 0.680 0.840 0.780 0.830 20,000 16,150 0.8075 0.784 0.642 0.793 0.736 0.784 21,182 0.7624 3.75%
2024-02-21 0 0.800 0.730 0.840 0.790 0.800 13,000 10,020 0.7708 0.755 0.689 0.793 0.746 0.755 13,768 0.7277 -2.44%
2024-02-20 0 0.820 0.700 0.850 0.770 0.820 65,000 52,050 0.8008 0.774 0.661 0.803 0.727 0.774 68,842 0.7561 5.13%
2024-02-19 0 0.780 0.680 0.780 0.750 0.780 30,000 22,900 0.7633 0.736 0.642 0.736 0.708 0.736 31,773 0.7207 4.00%
2024-02-16 0 0.750 0.730 0.750 0.730 0.750 55,000 41,000 0.7455 0.708 0.689 0.708 0.689 0.708 58,251 0.7038 11.94%
2024-02-15 0 0.670 0.610 0.670 0.650 0.680 28,000 18,310 0.6539 0.633 0.576 0.633 0.614 0.642 29,655 0.6174 11.67%
2024-02-14 0 0.600 0.600 0.730 0.600 0.600 50,000 30,000 0.6000 0.567 0.567 0.689 0.567 0.567 52,956 0.5665 -4.76%
2024-02-09 0 0.630 0.620 0.680 0.630 0.630 35,500 22,350 0.6296 0.595 0.585 0.642 0.595 0.595 37,599 0.5944 1.61%
2024-02-08 0 0.620 0.620 0.700 0.600 0.650 54,500 34,205 0.6276 0.585 0.585 0.661 0.567 0.614 57,722 0.5926 -4.62%
2024-02-07 0 0.650 0.600 0.650 0.650 0.680 90,000 60,250 0.6694 0.614 0.567 0.614 0.614 0.642 95,320 0.6321 14.04%
2024-02-06 0 0.570 0.570 0.630 - - 0 0 - 0.538 0.538 0.595 - - 0 - 5.56%
2024-02-05 0 0.540 0.540 0.650 0.540 0.540 5,000 2,700 0.5400 0.510 0.510 0.614 0.510 0.510 5,296 0.5099 -1.82%
2024-02-02 0 0.550 0.550 0.620 0.540 0.560 75,000 41,500 0.5533 0.519 0.519 0.585 0.510 0.529 79,433 0.5224 -8.33%
2024-02-01 0 0.600 0.540 0.630 0.600 0.600 20,000 12,000 0.6000 0.567 0.510 0.595 0.567 0.567 21,182 0.5665 1.69%
2024-01-31 0 0.590 0.580 0.630 0.570 0.590 70,000 40,400 0.5771 0.557 0.548 0.595 0.538 0.557 74,138 0.5449 3.51%
2024-01-30 0 0.570 0.570 0.650 0.570 0.570 10,000 5,700 0.5700 0.538 0.538 0.614 0.538 0.538 10,591 0.5382 3.64%
2024-01-29 0 0.550 0.550 0.660 0.550 0.560 70,000 39,100 0.5586 0.519 0.519 0.623 0.519 0.529 74,138 0.5274 -1.79%
2024-01-26 0 0.560 0.560 0.650 0.530 0.600 77,000 44,060 0.5722 0.529 0.529 0.614 0.500 0.567 81,552 0.5403 -13.85%
2024-01-25 0 0.650 0.570 0.650 0.650 0.650 45,000 26,850 0.5967 0.614 0.538 0.614 0.614 0.614 47,660 0.5634 0.00%
2024-01-24 0 0.650 0.650 0.690 0.650 0.650 35,000 22,750 0.6500 0.614 0.614 0.651 0.614 0.614 37,069 0.6137 18.18%
2024-01-23 0 0.550 0.550 0.620 0.520 0.590 190,000 106,100 0.5584 0.519 0.519 0.585 0.491 0.557 201,232 0.5273 3.77%
2024-01-22 0 0.530 0.520 0.630 0.500 0.650 445,000 240,950 0.5415 0.500 0.491 0.595 0.472 0.614 471,305 0.5112 -18.46%
2024-01-19 0 0.650 0.600 0.640 - - 2,765 1,493 0.5400 0.614 0.567 0.604 - - 2,928 0.5098 0.00%
2024-01-18 0 0.650 0.550 0.640 - - 0 0 - 0.614 0.519 0.604 - - 0 - 0.00%
2024-01-17 0 0.650 0.610 0.670 0.630 0.690 101,800 65,385 0.6423 0.614 0.576 0.633 0.595 0.651 107,818 0.6064 -14.47%
2024-01-16 0 0.760 0.720 0.790 0.720 0.760 80,025 59,367 0.7419 0.718 0.680 0.746 0.680 0.718 84,756 0.7004 -7.32%
2024-01-15 0 0.820 0.730 0.820 - - 0 0 - 0.774 0.689 0.774 - - 0 - -1.20%
2024-01-12 0 0.830 0.790 0.830 - - 0 0 - 0.784 0.746 0.784 - - 0 - 0.00%
2024-01-11 0 0.830 0.800 0.830 0.790 0.840 70,000 57,250 0.8179 0.784 0.755 0.784 0.746 0.793 74,138 0.7722 -2.35%
2024-01-10 0 0.850 0.790 0.850 0.790 0.850 362,000 290,250 0.8018 0.803 0.746 0.803 0.746 0.803 383,399 0.7570 2.41%
2024-01-09 0 0.830 0.810 0.830 0.780 0.830 379,000 307,190 0.8105 0.784 0.765 0.784 0.736 0.784 401,404 0.7653 6.41%
2024-01-08 0 0.780 0.710 0.780 0.700 0.780 105,000 79,900 0.7610 0.736 0.670 0.736 0.661 0.736 111,207 0.7185 9.86%
2024-01-05 0 0.710 0.700 0.750 0.710 0.810 1,011,000 772,540 0.7641 0.670 0.661 0.708 0.670 0.765 1,070,764 0.7215 -10.13%
2024-01-04 0 0.790 0.700 0.790 0.600 0.790 2,207,000 1,575,870 0.7140 0.746 0.661 0.746 0.567 0.746 2,337,463 0.6742 14.49%
2024-01-03 0 0.690 0.650 0.700 0.680 0.710 275,125 192,427 0.6994 0.651 0.614 0.661 0.642 0.670 291,389 0.6604 -4.17%
2024-01-02 0 0.720 0.700 0.770 0.710 0.750 75,000 54,850 0.7313 0.680 0.661 0.727 0.670 0.708 79,433 0.6905 -7.69%
2023-12-29 0 0.780 0.710 0.780 0.700 0.800 1,575,000 1,199,450 0.7616 0.736 0.670 0.736 0.661 0.755 1,668,103 0.7191 9.86%
2023-12-28 0 0.710 0.680 0.710 0.690 0.720 1,082,500 750,300 0.6931 0.670 0.642 0.670 0.651 0.680 1,146,490 0.6544 -4.05%
2023-12-27 0 0.740 0.700 0.740 0.750 0.770 26,500 20,030 0.7558 0.699 0.661 0.699 0.708 0.727 28,067 0.7137 -1.33%
2023-12-22 0 0.750 0.710 0.800 0.650 0.800 14,995,000 11,459,900 0.7642 0.708 0.670 0.755 0.614 0.755 15,881,404 0.7216 4.17%
2023-12-21 0 0.720 0.720 0.730 0.620 0.720 24,241,440 15,478,578 0.6385 0.680 0.680 0.689 0.585 0.680 25,674,432 0.6029 20.00%
2023-12-20 0 0.600 0.590 0.600 0.590 0.660 1,251,025 766,464 0.6127 0.567 0.557 0.567 0.557 0.623 1,324,977 0.5785 0.00%
2023-12-19 0 0.600 0.600 0.610 0.590 0.690 1,851,500 1,161,140 0.6271 0.567 0.567 0.576 0.557 0.651 1,960,948 0.5921 -9.09%
2023-12-18 0 0.660 0.660 0.760 0.650 0.660 50,000 32,700 0.6540 0.623 0.623 0.718 0.614 0.623 52,956 0.6175 -10.81%
2023-12-15 0 0.740 0.740 0.770 0.730 0.810 600,000 465,650 0.7761 0.699 0.699 0.727 0.689 0.765 635,468 0.7328 -10.84%
2023-12-14 0 0.830 0.680 0.830 0.740 0.880 691,800 553,913 0.8007 0.784 0.642 0.784 0.699 0.831 732,695 0.7560 12.16%
2023-12-13 0 0.740 0.730 0.790 0.610 0.880 1,819,400 1,424,383 0.7829 0.699 0.689 0.746 0.576 0.831 1,926,951 0.7392 17.46%
2023-12-12 0 0.630 0.600 0.630 0.470 0.630 2,483,500 1,371,355 0.5522 0.595 0.567 0.595 0.444 0.595 2,630,308 0.5214 27.27%
2023-12-11 0 0.495 0.480 0.495 0.495 0.495 50,000 24,750 0.4950 0.467 0.453 0.467 0.467 0.467 52,956 0.4674 0.00%
2023-12-08 0 0.495 0.465 0.570 - - 35 15 0.4286 0.467 0.439 0.538 - - 37 0.4047 0.00%
2023-12-07 0 0.495 0.470 0.570 - - 0 0 - 0.467 0.444 0.538 - - 0 - 0.00%
2023-12-06 0 0.495 0.495 0.540 0.465 0.495 50,000 24,275 0.4855 0.467 0.467 0.510 0.439 0.467 52,956 0.4584 -1.00%
2023-12-05 0 0.500 0.485 0.500 0.495 0.500 15,000 7,450 0.4967 0.472 0.458 0.472 0.467 0.472 15,887 0.4689 0.00%
2023-12-04 0 0.500 0.480 0.590 0.500 0.500 10,000 5,000 0.5000 0.472 0.453 0.557 0.472 0.472 10,591 0.4721 0.00%
2023-12-01 0 0.500 0.485 0.580 0.500 0.500 575,350 287,662 0.5000 0.472 0.458 0.548 0.472 0.472 609,361 0.4721 0.00%
2023-11-30 0 0.500 0.500 0.560 0.500 0.660 485,000 276,000 0.5691 0.472 0.472 0.529 0.472 0.623 513,670 0.5373 -12.28%
2023-11-29 0 0.570 0.570 0.640 0.560 0.620 138,500 78,550 0.5671 0.538 0.538 0.604 0.529 0.585 146,687 0.5355 -3.39%
2023-11-28 0 0.590 0.560 0.650 0.590 0.590 300,000 177,000 0.5900 0.557 0.529 0.614 0.557 0.557 317,734 0.5571 0.00%
2023-11-27 0 0.590 0.580 0.640 0.580 0.650 250,000 148,600 0.5944 0.557 0.548 0.604 0.548 0.614 264,778 0.5612 -9.23%
2023-11-24 0 0.650 0.600 0.660 0.650 0.660 355,000 230,800 0.6501 0.614 0.567 0.623 0.614 0.623 375,985 0.6139 -4.41%
2023-11-23 0 0.680 0.600 0.750 0.580 0.680 451,800 292,608 0.6476 0.642 0.567 0.708 0.548 0.642 478,507 0.6115 9.68%
2023-11-22 0 0.620 0.610 0.640 0.560 0.650 385,250 240,650 0.6247 0.585 0.576 0.604 0.529 0.614 408,023 0.5898 -6.06%
2023-11-21 0 0.660 0.650 0.660 0.560 0.660 2,223,000 1,418,930 0.6383 0.623 0.614 0.623 0.529 0.623 2,354,409 0.6027 0.00%
2023-11-20 0 0.660 0.650 0.660 0.460 0.660 7,270,000 4,256,325 0.5855 0.623 0.614 0.623 0.434 0.623 7,699,754 0.5528 11.86%
2023-11-17 0 0.590 0.520 0.660 - - 0 0 - 0.557 0.491 0.623 - - 0 - 0.00%
2023-11-16 0 0.590 0.520 0.660 - - 0 0 - 0.557 0.491 0.623 - - 0 - 0.00%
2023-11-15 0 0.590 0.590 0.660 - - 0 0 - 0.557 0.557 0.623 - - 0 - 0.00%
2023-11-14 0 0.590 0.520 0.670 - - 30 14 0.4667 0.557 0.491 0.633 - - 32 0.4406 0.00%
2023-11-13 0 0.590 0.510 0.650 - - 0 0 - 0.557 0.482 0.614 - - 0 - 0.00%
2023-11-10 0 0.590 0.500 0.590 0.590 0.600 15,000 8,900 0.5933 0.557 0.472 0.557 0.557 0.567 15,887 0.5602 5.36%
2023-11-09 0 0.560 0.560 0.670 0.480 0.560 65,000 33,050 0.5085 0.529 0.529 0.633 0.453 0.529 68,842 0.4801 -3.45%
2023-11-08 0 0.580 0.510 0.680 - - 4,000 1,920 0.4800 0.548 0.482 0.642 - - 4,236 0.4532 0.00%
2023-11-07 0 0.580 0.510 0.680 - - 0 0 - 0.548 0.482 0.642 - - 0 - 0.00%
2023-11-06 0 0.580 0.530 0.640 0.580 0.590 147,000 86,150 0.5861 0.548 0.500 0.604 0.548 0.557 155,690 0.5533 -14.71%
2023-11-03 0 0.680 0.580 0.690 - - 0 0 - 0.642 0.548 0.651 - - 0 - 0.00%
2023-11-02 0 0.680 0.330 0.750 - - 200 150 0.7500 0.642 0.312 0.708 - - 212 0.7081 0.00%
2023-11-01 0 0.680 0.590 0.730 - - 0 0 - 0.642 0.557 0.689 - - 0 - 0.00%
2023-10-31 0 0.680 0.590 0.730 - - 0 0 - 0.642 0.557 0.689 - - 0 - 0.00%
2023-10-30 0 0.680 0.570 0.710 - - 300 159 0.5300 0.642 0.538 0.670 - - 318 0.5004 0.00%
2023-10-27 0 0.680 0.600 0.720 - - 0 0 - 0.642 0.567 0.680 - - 0 - 0.00%
2023-10-26 0 0.680 0.600 0.680 0.580 0.700 191,150 126,762 0.6632 0.642 0.567 0.642 0.548 0.661 202,450 0.6261 23.64%
2023-10-25 0 0.550 0.550 0.670 0.550 0.560 20,000 11,050 0.5525 0.519 0.519 0.633 0.519 0.529 21,182 0.5217 0.00%
2023-10-24 0 0.550 0.550 0.650 0.550 0.550 23,000 12,300 0.5348 0.519 0.519 0.614 0.519 0.519 24,360 0.5049 3.77%
2023-10-20 0 0.530 0.530 0.650 0.500 0.530 20,725 10,712 0.5169 0.500 0.500 0.614 0.472 0.500 21,950 0.4880 -7.02%
2023-10-19 0 0.570 0.560 0.650 0.520 0.570 10,000 5,450 0.5450 0.538 0.529 0.614 0.491 0.538 10,591 0.5146 -1.72%
2023-10-18 0 0.580 0.560 0.650 - - 0 0 - 0.548 0.529 0.614 - - 0 - 0.00%
2023-10-17 0 0.580 0.560 0.670 - - 500 270 0.5400 0.548 0.529 0.633 - - 530 0.5099 0.00%
2023-10-16 0 0.580 0.550 0.670 - - 0 0 - 0.548 0.519 0.633 - - 0 - 0.00%
2023-10-13 0 0.580 0.570 0.650 - - 0 0 - 0.548 0.538 0.614 - - 0 - 0.00%
2023-10-12 0 0.580 0.560 0.650 - - 0 0 - 0.548 0.529 0.614 - - 0 - 0.00%
2023-10-11 0 0.580 0.560 0.580 - - 0 0 - 0.548 0.529 0.548 - - 0 - 0.00%
2023-10-10 0 0.580 0.560 0.650 0.580 0.580 11,000 6,320 0.5745 0.548 0.529 0.614 0.548 0.548 11,650 0.5425 0.00%
2023-10-09 0 0.580 0.560 0.580 - - 0 0 - 0.548 0.529 0.548 - - 0 - 0.00%
2023-10-06 0 0.580 0.580 0.640 0.570 0.580 38,000 21,900 0.5763 0.548 0.548 0.604 0.538 0.548 40,246 0.5441 -10.77%
2023-10-05 0 0.650 0.560 0.650 0.510 0.680 90,000 59,300 0.6589 0.614 0.529 0.614 0.482 0.642 95,320 0.6221 -4.41%
2023-10-04 0 0.680 0.540 0.680 - - 0 0 - 0.642 0.510 0.642 - - 0 - 0.00%
2023-10-03 0 0.680 0.580 0.680 - - 0 0 - 0.642 0.548 0.642 - - 0 - 0.00%
2023-09-29 0 0.680 0.580 0.680 - - 900 486 0.5400 0.642 0.548 0.642 - - 953 0.5099 0.00%
2023-09-28 0 0.680 0.580 0.680 - - 18 11 0.6111 0.642 0.548 0.642 - - 19 0.5770 0.00%
2023-09-27 0 0.680 0.580 0.680 - - 0 0 - 0.642 0.548 0.642 - - 0 - 0.00%
2023-09-26 0 0.680 0.600 0.680 - - 0 0 - 0.642 0.567 0.642 - - 0 - 0.00%
2023-09-25 0 0.680 0.600 0.680 - - 0 0 - 0.642 0.567 0.642 - - 0 - 0.00%
2023-09-22 0 0.680 0.680 0.740 0.600 0.680 30,000 19,450 0.6483 0.642 0.642 0.699 0.567 0.642 31,773 0.6121 13.33%
2023-09-21 0 0.600 0.570 0.670 0.600 0.610 15,300 9,256 0.6050 0.567 0.538 0.633 0.567 0.576 16,204 0.5712 -9.09%
2023-09-20 0 0.660 - 0.690 0.660 0.660 10,000 6,600 0.6600 0.623 - 0.651 0.623 0.623 10,591 0.6232 -10.81%
2023-09-19 0 0.740 0.670 0.740 0.740 0.740 30,000 22,200 0.7400 0.699 0.633 0.699 0.699 0.699 31,773 0.6987 0.00%
2023-09-18 0 0.740 0.670 0.740 - - 0 0 - 0.699 0.633 0.699 - - 0 - 0.00%
2023-09-15 0 0.740 0.740 0.800 0.730 0.730 17,750 12,682 0.7145 0.699 0.699 0.755 0.689 0.689 18,799 0.6746 0.00%
2023-09-14 0 0.740 0.660 0.740 - - 0 0 - 0.699 0.623 0.699 - - 0 - 0.00%
2023-09-13 0 0.740 0.630 0.740 - - 0 0 - 0.699 0.595 0.699 - - 0 - -1.33%
2023-09-12 0 0.750 0.600 0.750 0.750 0.750 25,000 18,750 0.7500 0.708 0.567 0.708 0.708 0.708 26,478 0.7081 13.64%
2023-09-11 0 0.660 0.600 0.900 - - 0 0 - 0.623 0.567 0.850 - - 0 - 0.00%
2023-09-07 0 0.660 0.660 0.700 0.660 0.660 12,400 8,064 0.6503 0.623 0.623 0.661 0.623 0.623 13,133 0.6140 -15.38%
2023-09-06 0 0.780 0.670 0.800 - - 0 0 - 0.736 0.633 0.755 - - 0 - 0.00%
2023-09-05 0 0.780 0.680 0.850 - - 150 109 0.7267 0.736 0.642 0.803 - - 159 0.6861 0.00%
2023-09-04 0 0.780 0.680 0.780 - - 0 0 - 0.736 0.642 0.736 - - 0 - 0.00%
2023-08-31 0 0.780 0.680 0.820 - - 0 0 - 0.736 0.642 0.774 - - 0 - 0.00%
2023-08-30 0 0.780 0.670 0.780 0.730 0.780 30,000 22,950 0.7650 0.736 0.633 0.736 0.689 0.736 31,773 0.7223 5.41%
2023-08-29 0 0.740 0.660 0.740 - - 2,000 1,240 0.6200 0.699 0.623 0.699 - - 2,118 0.5854 0.00%
2023-08-28 0 0.740 0.660 0.770 0.680 0.740 17,100 12,131 0.7094 0.699 0.623 0.727 0.642 0.699 18,111 0.6698 13.85%
2023-08-25 0 0.650 0.650 0.790 0.650 0.670 18,000 11,820 0.6567 0.614 0.614 0.746 0.614 0.633 19,064 0.6200 -14.47%
2023-08-24 0 0.760 0.670 0.760 - - 0 0 - 0.718 0.633 0.718 - - 0 - 0.00%
2023-08-23 0 0.760 0.700 0.760 - - 250 167 0.6680 0.718 0.661 0.718 - - 265 0.6307 -2.56%
2023-08-22 0 0.780 0.700 0.780 0.780 0.780 90,000 69,800 0.7756 0.736 0.661 0.736 0.736 0.736 95,320 0.7323 11.43%
2023-08-21 0 0.700 0.620 0.760 - - 0 0 - 0.661 0.585 0.718 - - 0 - 0.00%
2023-08-18 0 0.700 0.620 0.770 - - 0 0 - 0.661 0.585 0.727 - - 0 - 0.00%
2023-08-17 0 0.700 0.570 0.780 - - 0 0 - 0.661 0.538 0.736 - - 0 - 0.00%
2023-08-16 0 0.700 0.660 0.850 0.700 0.710 30,000 21,250 0.7083 0.661 0.623 0.803 0.661 0.670 31,773 0.6688 -7.89%
2023-08-15 0 0.760 0.760 0.850 0.700 0.760 20,150 14,637 0.7264 0.718 0.718 0.803 0.661 0.718 21,341 0.6859 -5.00%
2023-08-14 0 0.800 0.710 0.800 - - 0 0 - 0.755 0.670 0.755 - - 0 - -2.44%
2023-08-11 0 0.820 0.710 0.820 - - 0 0 - 0.774 0.670 0.774 - - 0 - 0.00%
2023-08-10 0 0.820 0.740 0.820 0.870 0.870 20,000 17,400 0.8700 0.774 0.699 0.774 0.821 0.821 21,182 0.8214 10.81%
2023-08-09 0 0.740 0.740 0.810 0.700 0.740 29,500 20,965 0.7107 0.699 0.699 0.765 0.661 0.699 31,244 0.6710 -7.50%
2023-08-08 0 0.800 0.690 0.920 - - 50 33 0.6600 0.755 0.651 0.869 - - 53 0.6232 0.00%
2023-08-07 0 0.800 0.680 0.930 - - 0 0 - 0.755 0.642 0.878 - - 0 - 0.00%
2023-08-04 0 0.800 0.720 0.800 - - 0 0 - 0.755 0.680 0.755 - - 0 - -1.23%
2023-08-03 0 0.810 0.750 0.810 0.730 0.810 45,000 33,950 0.7544 0.765 0.708 0.765 0.689 0.765 47,660 0.7123 10.96%
2023-08-02 0 0.730 0.700 0.740 0.680 0.740 142,800 100,348 0.7027 0.689 0.661 0.699 0.642 0.699 151,241 0.6635 -9.88%
2023-08-01 0 0.810 0.740 0.820 0.800 0.810 20,000 16,250 0.8125 0.765 0.699 0.774 0.755 0.765 21,182 0.7672 1.25%
2023-07-31 0 0.800 0.730 0.760 0.730 0.800 25,000 18,700 0.7480 0.755 0.689 0.718 0.689 0.755 26,478 0.7063 -2.44%
2023-07-28 0 0.820 0.690 0.820 0.700 0.820 60,000 47,600 0.7933 0.774 0.651 0.774 0.661 0.774 63,547 0.7491 0.00%
2023-07-27 0 0.820 0.690 0.820 0.630 0.820 55,075 42,399 0.7698 0.774 0.651 0.774 0.595 0.774 58,331 0.7269 5.13%
2023-07-26 0 0.780 0.720 0.930 - - 0 0 - 0.736 0.680 0.878 - - 0 - 0.00%
2023-07-25 0 0.780 0.760 0.870 - - 2,800 2,074 0.7407 0.736 0.718 0.821 - - 2,966 0.6994 0.00%
2023-07-24 0 0.780 0.780 0.930 0.780 0.780 20,000 15,600 0.7800 0.736 0.736 0.878 0.736 0.736 21,182 0.7365 -13.33%
2023-07-21 0 0.900 0.600 0.900 - - 0 0 - 0.850 0.567 0.850 - - 0 - -1.10%
2023-07-20 0 0.910 0.780 0.940 - - 4,000 2,960 0.7400 0.859 0.736 0.888 - - 4,236 0.6987 0.00%
2023-07-19 0 0.910 0.880 0.920 0.880 0.950 195,600 175,600 0.8978 0.859 0.831 0.869 0.831 0.897 207,163 0.8476 13.75%
2023-07-18 0 0.800 0.520 0.800 - - 1,000 490 0.4900 0.755 0.491 0.755 - - 1,059 0.4627 -3.61%
2023-07-14 0 0.830 0.750 0.850 0.830 0.830 11,500 9,245 0.8039 0.784 0.708 0.803 0.784 0.784 12,180 0.7590 -1.19%
2023-07-13 0 0.840 0.630 0.840 - - 5,745 3,739 0.6508 0.793 0.595 0.793 - - 6,085 0.6145 -4.55%
2023-07-12 0 0.880 0.630 0.880 0.880 0.880 25,000 22,000 0.8800 0.831 0.595 0.831 0.831 0.831 26,478 0.8309 0.00%
2023-07-11 0 0.880 0.880 0.960 0.880 0.880 20,000 17,600 0.8800 0.831 0.831 0.906 0.831 0.831 21,182 0.8309 -1.12%
2023-07-10 0 0.890 0.880 0.890 0.870 0.900 129,650 115,305 0.8894 0.840 0.831 0.840 0.821 0.850 137,314 0.8397 3.49%
2023-07-07 0 0.860 0.840 0.860 0.840 0.890 154,000 132,260 0.8588 0.812 0.793 0.812 0.793 0.840 163,103 0.8109 7.50%
2023-07-06 0 0.800 0.790 0.800 0.790 0.800 37,000 29,320 0.7924 0.755 0.746 0.755 0.746 0.755 39,187 0.7482 2.56%
2023-07-05 0 0.780 0.610 0.780 0.790 0.790 22,375 17,599 0.7865 0.736 0.576 0.736 0.746 0.746 23,698 0.7426 -2.50%
2023-07-04 0 0.800 0.670 0.800 0.640 0.670 47,000 30,955 0.6586 0.755 0.633 0.755 0.604 0.633 49,778 0.6219 17.65%
2023-07-03 0 0.680 0.680 0.850 0.650 0.830 21,500 14,540 0.6763 0.642 0.642 0.803 0.614 0.784 22,771 0.6385 -20.00%
2023-06-30 0 0.850 0.610 0.850 - - 0 0 - 0.803 0.576 0.803 - - 0 - -4.49%
2023-06-29 0 0.890 0.700 0.890 0.700 0.900 6,503 4,702 0.7231 0.840 0.661 0.840 0.661 0.850 6,887 0.6827 18.67%
2023-06-28 0 0.750 0.710 0.750 0.710 0.750 5,000 3,570 0.7140 0.708 0.670 0.708 0.670 0.708 5,296 0.6741 7.14%
2023-06-27 0 0.700 0.630 0.700 0.630 0.700 7,000 4,465 0.6379 0.661 0.595 0.661 0.595 0.661 7,414 0.6023 0.00%
2023-06-26 0 0.700 0.640 0.700 0.700 0.700 6,501 4,550 0.6999 0.661 0.604 0.661 0.661 0.661 6,885 0.6608 0.00%
2023-06-23 0 0.700 0.700 0.750 0.700 0.700 13,301 9,301 0.6993 0.661 0.661 0.708 0.661 0.661 14,087 0.6602 0.00%
2023-06-21 0 0.700 0.700 0.710 0.630 0.750 204,000 147,320 0.7222 0.661 0.661 0.670 0.595 0.708 216,059 0.6819 12.90%
2023-06-20 0 0.620 0.560 0.630 0.560 0.630 6,550 4,086 0.6238 0.585 0.529 0.595 0.529 0.595 6,937 0.5890 -1.59%
2023-06-19 0 0.063 0.063 0.065 0.063 0.063 60,750 3,823 0.0629 0.595 0.595 0.614 0.595 0.595 6,434 0.5942 0.00%
2023-06-16 0 0.063 0.063 0.069 0.058 0.072 3,575,000 229,185 0.0641 0.595 0.595 0.651 0.548 0.680 378,633 0.6053 1.61%
2023-06-15 0 0.062 0.062 0.063 0.062 0.065 1,030,000 65,808 0.0639 0.585 0.585 0.595 0.585 0.614 109,089 0.6033 3.33%
2023-06-14 0 0.060 0.060 0.062 0.060 0.065 1,765,000 110,695 0.0627 0.567 0.567 0.585 0.567 0.614 186,933 0.5922 0.00%
2023-06-13 0 0.060 0.060 0.061 0.053 0.063 195,000 11,180 0.0573 0.567 0.567 0.576 0.500 0.595 20,653 0.5413 1.69%
2023-06-12 0 0.059 0.052 0.059 0.059 0.059 260,000 15,340 0.0590 0.557 0.491 0.557 0.557 0.557 27,537 0.5571 0.00%
2023-06-09 0 0.059 0.058 0.064 0.059 0.059 500,000 29,500 0.0590 0.557 0.548 0.604 0.557 0.557 52,956 0.5571 -1.67%
2023-06-08 0 0.060 0.060 0.061 0.055 0.057 620,000 34,330 0.0554 0.567 0.567 0.576 0.519 0.538 65,665 0.5228 3.45%
2023-06-07 0 0.058 0.058 0.060 0.056 0.065 1,285,000 75,445 0.0587 0.548 0.548 0.567 0.529 0.614 136,096 0.5544 -1.69%
2023-06-06 0 0.059 0.059 0.061 0.059 0.059 200,000 11,800 0.0590 0.557 0.557 0.576 0.557 0.557 21,182 0.5571 -3.28%
2023-06-05 0 0.061 0.057 0.061 0.061 0.061 130,000 7,930 0.0610 0.576 0.538 0.576 0.576 0.576 13,768 0.5760 0.00%
2023-06-02 0 0.061 0.061 0.065 0.060 0.061 450,000 27,115 0.0603 0.576 0.576 0.614 0.567 0.576 47,660 0.5689 0.00%
2023-06-01 0 0.061 0.057 0.061 - - 0 0 - 0.576 0.538 0.576 - - 0 - 0.00%
2023-05-31 0 0.061 0.057 0.061 0.063 0.063 35,000 2,205 0.0630 0.576 0.538 0.576 0.595 0.595 3,707 0.5948 -3.17%
2023-05-30 0 0.063 0.058 0.063 0.056 0.064 1,110,000 65,870 0.0593 0.595 0.548 0.595 0.529 0.604 117,562 0.5603 -1.56%
2023-05-29 0 0.064 0.063 0.064 0.058 0.065 635,000 40,410 0.0636 0.604 0.595 0.604 0.548 0.614 67,254 0.6009 -1.54%
2023-05-25 0 0.065 0.058 0.065 0.065 0.070 25,000 1,675 0.0670 0.614 0.548 0.614 0.614 0.661 2,648 0.6326 -7.14%
2023-05-24 0 0.070 0.066 0.070 0.065 0.070 340,000 22,220 0.0654 0.661 0.623 0.661 0.614 0.661 36,010 0.6171 7.69%
2023-05-23 0 0.065 0.060 0.076 - - 0 0 - 0.614 0.567 0.718 - - 0 - 0.00%
2023-05-22 0 0.065 0.063 0.070 0.065 0.070 325,000 22,270 0.0685 0.614 0.595 0.661 0.614 0.661 34,421 0.6470 -8.45%
2023-05-19 0 0.071 0.071 0.075 0.071 0.071 250,000 17,750 0.0710 0.670 0.670 0.708 0.670 0.670 26,478 0.6704 -5.33%
2023-05-18 0 0.075 0.072 0.075 0.075 0.075 100,025 7,501 0.0750 0.708 0.680 0.708 0.708 0.708 10,594 0.7081 -1.32%
2023-05-17 0 0.076 0.075 0.080 0.074 0.076 200,000 15,000 0.0750 0.718 0.708 0.755 0.699 0.718 21,182 0.7081 -5.00%
2023-05-16 0 0.080 0.080 0.084 0.080 0.081 255,000 20,420 0.0801 0.755 0.755 0.793 0.755 0.765 27,007 0.7561 -1.23%
2023-05-15 0 0.081 0.080 0.085 0.080 0.082 121,000 9,810 0.0811 0.765 0.755 0.803 0.755 0.774 12,815 0.7655 -1.22%
2023-05-12 0 0.082 0.080 0.083 0.080 0.082 490,000 39,965 0.0816 0.774 0.755 0.784 0.755 0.774 51,897 0.7701 -2.38%
2023-05-11 0 0.084 0.084 0.085 0.084 0.084 35,000 2,940 0.0840 0.793 0.793 0.803 0.793 0.793 3,707 0.7931 -1.18%
2023-05-10 0 0.085 0.082 0.087 - - 0 0 - 0.803 0.774 0.821 - - 0 - 0.00%
2023-05-09 0 0.085 0.082 0.085 0.081 0.086 100,000 8,200 0.0820 0.803 0.774 0.803 0.765 0.812 10,591 0.7742 -4.49%
2023-05-08 0 0.089 0.081 0.089 0.089 0.089 10,000 890 0.0890 0.840 0.765 0.840 0.840 0.840 1,059 0.8403 1.14%
2023-05-05 0 0.088 0.088 0.090 0.085 0.090 760,500 66,772 0.0878 0.831 0.831 0.850 0.803 0.850 80,546 0.8290 3.53%
2023-05-04 0 0.085 0.085 0.089 0.082 0.086 1,085,000 92,980 0.0857 0.803 0.803 0.840 0.774 0.812 114,914 0.8091 -2.30%
2023-05-03 0 0.087 0.087 0.090 0.086 0.088 925,000 80,020 0.0865 0.821 0.821 0.850 0.812 0.831 97,968 0.8168 -1.14%
2023-05-02 0 0.088 0.088 0.090 0.085 0.090 2,858,500 255,147 0.0893 0.831 0.831 0.850 0.803 0.850 302,748 0.8428 3.53%
2023-04-28 0 0.085 0.085 0.087 0.083 0.085 1,285,187 108,179 0.0842 0.803 0.803 0.821 0.784 0.803 136,116 0.7948 2.41%
2023-04-27 0 0.083 0.080 0.083 0.080 0.083 655,000 52,795 0.0806 0.784 0.755 0.784 0.755 0.784 69,372 0.7610 -4.60%
2023-04-26 0 0.087 0.080 0.087 0.080 0.087 245,000 19,635 0.0801 0.821 0.755 0.821 0.755 0.821 25,948 0.7567 8.75%
2023-04-25 0 0.080 0.080 0.082 0.076 0.080 330,000 25,720 0.0779 0.755 0.755 0.774 0.718 0.755 34,951 0.7359 0.00%
2023-04-24 0 0.080 0.080 0.085 0.073 0.080 2,984,000 228,930 0.0767 0.755 0.755 0.803 0.689 0.755 316,039 0.7244 -2.44%
2023-04-21 0 0.082 0.076 0.083 0.080 0.082 1,990,000 161,800 0.0813 0.774 0.718 0.784 0.755 0.774 210,764 0.7677 3.80%
2023-04-20 0 0.079 0.078 0.080 0.078 0.080 450,000 35,860 0.0797 0.746 0.736 0.755 0.736 0.755 47,660 0.7524 1.28%
2023-04-19 0 0.078 0.076 0.081 - - 0 0 - 0.736 0.718 0.765 - - 0 - 0.00%
2023-04-18 0 0.078 0.078 0.081 0.075 0.078 3,035,000 232,895 0.0767 0.736 0.736 0.765 0.708 0.736 321,441 0.7245 2.63%
2023-04-17 0 0.076 0.071 0.076 0.076 0.076 165,000 12,540 0.0760 0.718 0.670 0.718 0.718 0.718 17,475 0.7176 1.33%
2023-04-14 0 0.075 0.075 0.076 0.073 0.075 110,000 8,070 0.0734 0.708 0.708 0.718 0.689 0.708 11,650 0.6927 0.00%
2023-04-13 0 0.075 0.073 0.082 0.075 0.076 550,500 41,446 0.0753 0.708 0.689 0.774 0.708 0.718 58,304 0.7109 -1.32%
2023-04-12 0 0.076 0.074 0.076 0.075 0.080 945,000 71,860 0.0760 0.718 0.699 0.718 0.708 0.755 100,086 0.7180 -1.30%
2023-04-11 0 0.077 0.076 0.077 0.075 0.090 3,977,500 316,262 0.0795 0.727 0.718 0.727 0.708 0.850 421,262 0.7507 -18.95%
2023-04-06 0 0.095 0.084 0.095 0.091 0.091 15,250 1,405 0.0921 0.897 0.793 0.897 0.859 0.859 1,615 0.8699 0.00%
2023-04-04 0 0.095 0.093 0.098 0.094 0.095 1,850,000 175,725 0.0950 0.897 0.878 0.925 0.888 0.897 195,936 0.8968 2.15%
2023-04-03 0 0.093 0.093 0.095 0.093 0.095 1,445,000 135,305 0.0936 0.878 0.878 0.897 0.878 0.897 153,042 0.8841 0.00%
2023-03-31 0 0.093 0.089 0.093 0.083 0.094 2,630,500 240,098 0.0913 0.878 0.840 0.878 0.784 0.888 278,600 0.8618 14.81%
2023-03-30 0 0.081 0.068 0.081 0.080 0.085 406,000 34,147 0.0841 0.765 0.642 0.765 0.755 0.803 43,000 0.7941 1.25%
2023-03-29 0 0.080 0.075 0.082 0.073 0.080 1,050,000 77,945 0.0742 0.755 0.708 0.774 0.689 0.755 111,207 0.7009 5.26%
2023-03-28 0 0.076 0.076 0.085 0.075 0.076 815,000 61,500 0.0755 0.718 0.718 0.803 0.708 0.718 86,318 0.7125 1.33%
2023-03-27 0 0.075 0.075 0.083 0.075 0.081 472,000 35,698 0.0756 0.708 0.708 0.784 0.708 0.765 49,990 0.7141 -8.54%
2023-03-24 0 0.082 0.080 0.082 0.079 0.084 280,000 22,420 0.0801 0.774 0.755 0.774 0.746 0.793 29,655 0.7560 2.50%
2023-03-23 0 0.080 0.080 0.082 0.078 0.081 245,250 19,797 0.0807 0.755 0.755 0.774 0.736 0.765 25,975 0.7622 0.00%
2023-03-22 0 0.080 0.079 0.081 0.072 0.080 235,000 18,355 0.0781 0.755 0.746 0.765 0.680 0.755 24,889 0.7375 1.27%
2023-03-21 0 0.079 0.079 0.085 - - 70,000 5,530 0.0790 0.746 0.746 0.803 - - 7,414 0.7459 0.00%
2023-03-20 0 0.079 0.074 0.079 - - 5,000 395 0.0790 0.746 0.699 0.746 - - 530 0.7459 0.00%
2023-03-17 0 0.079 0.079 0.082 0.075 0.082 480,000 37,645 0.0784 0.746 0.746 0.774 0.708 0.774 50,837 0.7405 2.60%
2023-03-16 0 0.077 0.073 0.077 0.072 0.080 45,000 3,345 0.0743 0.727 0.689 0.727 0.680 0.755 4,766 0.7018 -1.28%
2023-03-15 0 0.078 0.075 0.078 0.074 0.090 1,551,500 116,909 0.0754 0.736 0.708 0.736 0.699 0.850 164,321 0.7115 5.41%
2023-03-14 0 0.074 0.074 0.080 0.072 0.081 1,597,500 120,688 0.0755 0.699 0.699 0.755 0.680 0.765 169,193 0.7133 -11.90%
2023-03-13 0 0.084 0.083 0.084 0.082 0.088 141,250 11,786 0.0834 0.793 0.784 0.793 0.774 0.831 14,960 0.7878 1.20%
2023-03-10 0 0.083 0.083 0.085 0.080 0.085 835,000 68,960 0.0826 0.784 0.784 0.803 0.755 0.803 88,436 0.7798 -2.35%
2023-03-09 0 0.085 0.082 0.085 0.080 0.086 1,445,125 118,394 0.0819 0.803 0.774 0.803 0.755 0.812 153,055 0.7735 2.41%
2023-03-08 0 0.083 0.083 0.090 0.083 0.083 140,000 11,680 0.0834 0.784 0.784 0.850 0.784 0.784 14,828 0.7877 -5.68%
2023-03-07 0 0.088 0.083 0.089 0.089 0.089 225,000 20,025 0.0890 0.831 0.784 0.840 0.840 0.840 23,830 0.8403 -2.22%
2023-03-06 0 0.090 0.094 0.095 0.082 0.086 236,750 20,046 0.0847 0.850 0.888 0.897 0.774 0.812 25,075 0.7995 0.00%
2023-03-03 0 0.090 0.082 0.096 - - 0 0 - 0.850 0.774 0.906 - - 0 - 0.00%
2023-03-02 0 0.090 0.082 0.093 0.090 0.097 550,000 52,050 0.0946 0.850 0.774 0.878 0.850 0.916 58,251 0.8935 -2.17%
2023-03-01 0 0.092 0.088 0.096 0.086 0.098 1,535,000 137,455 0.0895 0.869 0.831 0.906 0.812 0.925 162,574 0.8455 6.98%
2023-02-28 0 0.086 0.086 0.089 0.086 0.089 203,000 17,971 0.0885 0.812 0.812 0.840 0.812 0.840 21,500 0.8359 -4.44%
2023-02-27 0 0.090 0.090 0.092 0.090 0.090 100,000 9,000 0.0900 0.850 0.850 0.869 0.850 0.850 10,591 0.8498 0.00%
2023-02-24 0 0.090 0.090 0.093 0.090 0.096 810,000 73,770 0.0911 0.850 0.850 0.878 0.850 0.906 85,788 0.8599 -4.26%
2023-02-23 0 0.094 0.094 0.098 0.094 0.102 55,000 5,485 0.0997 0.888 0.888 0.925 0.888 0.963 5,825 0.9416 4.44%
2023-02-22 0 0.090 0.091 0.100 0.090 0.098 965,000 88,770 0.0920 0.850 0.859 0.944 0.850 0.925 102,204 0.8686 -8.16%
2023-02-21 0 0.098 0.093 0.098 0.098 0.101 250,000 24,930 0.0997 0.925 0.878 0.925 0.925 0.954 26,478 0.9415 -4.85%
2023-02-20 0 0.103 0.101 0.103 0.100 0.104 290,000 29,630 0.1022 0.973 0.954 0.973 0.944 0.982 30,714 0.9647 -0.96%
2023-02-17 0 0.104 0.104 0.105 0.103 0.104 1,710,000 176,225 0.1031 0.982 0.982 0.991 0.973 0.982 181,108 0.9730 -2.80%
2023-02-16 0 0.107 0.103 0.107 0.102 0.113 2,165,004 227,925 0.1053 1.010 0.973 1.010 0.963 1.067 229,298 0.9940 5.94%
2023-02-15 0 0.101 0.101 0.107 0.101 0.114 5,985,000 624,600 0.1044 0.954 0.954 1.010 0.954 1.076 633,879 0.9854 -5.61%
2023-02-14 0 0.107 0.103 0.107 0.090 0.113 43,155,000 4,221,615 0.0978 1.010 0.973 1.010 0.850 1.067 4,570,603 0.9236 18.89%
2023-02-13 0 0.090 0.090 0.091 0.090 0.100 3,785,000 351,230 0.0928 0.850 0.850 0.859 0.850 0.944 400,874 0.8762 -9.09%
2023-02-10 0 0.099 0.099 0.100 0.098 0.108 15,545,000 1,558,735 0.1003 0.935 0.935 0.944 0.925 1.020 1,646,392 0.9468 -10.81%
2023-02-09 0 0.111 0.111 0.112 0.110 0.159 105,292,000 14,009,950 0.1331 1.048 1.048 1.057 1.039 1.501 11,151,616 1.2563 6.73%
2023-02-08 0 0.104 0.100 0.105 0.090 0.113 8,362,500 851,451 0.1018 0.982 0.944 0.991 0.850 1.067 885,683 0.9613 20.93%
2023-02-07 0 0.086 0.086 0.087 0.085 0.088 1,165,005 100,510 0.0863 0.812 0.812 0.821 0.803 0.831 123,387 0.8146 -4.44%
2023-02-06 0 0.090 0.087 0.092 0.087 0.090 160,000 14,095 0.0881 0.850 0.821 0.869 0.821 0.850 16,946 0.8318 0.00%
2023-02-03 0 0.090 0.089 0.093 0.089 0.092 2,635,000 237,795 0.0902 0.850 0.840 0.878 0.840 0.869 279,076 0.8521 -4.26%
2023-02-02 0 0.094 0.088 0.094 0.094 0.094 225,000 21,150 0.0940 0.888 0.831 0.888 0.888 0.888 23,830 0.8875 0.00%
2023-02-01 0 0.094 0.090 0.094 0.093 0.095 500,000 46,720 0.0934 0.888 0.850 0.888 0.878 0.897 52,956 0.8822 1.08%
2023-01-31 0 0.093 0.091 0.093 0.091 0.093 340,005 31,140 0.0916 0.878 0.859 0.878 0.859 0.878 36,010 0.8648 -2.11%
2023-01-30 0 0.095 0.092 0.096 0.086 0.095 1,888,000 170,519 0.0903 0.897 0.869 0.906 0.812 0.897 199,961 0.8528 10.47%
2023-01-27 0 0.086 0.086 0.089 0.085 0.089 40,000 3,460 0.0865 0.812 0.812 0.840 0.803 0.840 4,236 0.8167 -3.37%
2023-01-26 0 0.089 0.087 0.090 0.087 0.089 130,000 11,340 0.0872 0.840 0.821 0.850 0.821 0.840 13,768 0.8236 -1.11%
2023-01-20 0 0.090 0.090 0.098 0.090 0.098 45,000 4,090 0.0909 0.850 0.850 0.925 0.850 0.925 4,766 0.8582 1.12%
2023-01-19 0 0.089 0.083 0.089 0.090 0.090 5,000 450 0.0900 0.840 0.784 0.840 0.850 0.850 530 0.8498 -6.32%
2023-01-18 0 0.095 0.085 0.096 0.090 0.095 50,000 4,550 0.0910 0.897 0.803 0.906 0.850 0.897 5,296 0.8592 5.56%
2023-01-17 0 0.090 0.087 0.096 0.090 0.090 100,000 9,000 0.0900 0.850 0.821 0.906 0.850 0.850 10,591 0.8498 0.00%
2023-01-16 0 0.090 0.090 0.098 0.087 0.098 1,424,000 128,646 0.0903 0.850 0.850 0.925 0.821 0.925 150,818 0.8530 -9.09%
2023-01-13 0 0.099 0.084 0.099 0.098 0.100 75,000 7,400 0.0987 0.935 0.793 0.935 0.925 0.944 7,943 0.9316 -1.00%
2023-01-12 0 0.100 0.088 0.100 0.081 0.100 268,020 22,782 0.0850 0.944 0.831 0.944 0.765 0.944 28,386 0.8026 11.11%
2023-01-11 0 0.090 0.085 0.090 - - 0 0 - 0.850 0.803 0.850 - - 0 - 0.00%
2023-01-10 0 0.090 0.085 0.090 0.090 0.090 162,000 14,562 0.0899 0.850 0.803 0.850 0.850 0.850 17,158 0.8487 -3.23%
2023-01-09 0 0.093 0.085 0.093 0.093 0.093 70,000 6,510 0.0930 0.878 0.803 0.878 0.878 0.878 7,414 0.8781 0.00%
2023-01-06 0 0.093 0.085 0.093 0.087 0.094 2,292,175 202,166 0.0882 0.878 0.803 0.878 0.821 0.888 242,767 0.8328 3.33%
2023-01-05 0 0.090 0.088 0.090 0.087 0.090 150,000 13,470 0.0898 0.850 0.831 0.850 0.821 0.850 15,887 0.8479 -8.16%
2023-01-04 0 0.098 0.086 0.101 - - 0 0 - 0.925 0.812 0.954 - - 0 - 0.00%
2023-01-03 0 0.098 0.086 0.100 - - 0 0 - 0.925 0.812 0.944 - - 0 - 0.00%
2022-12-30 0 0.098 0.086 0.098 - - 0 0 - 0.925 0.812 0.925 - - 0 - 0.00%
2022-12-29 0 0.098 0.086 0.098 - - 0 0 - 0.925 0.812 0.925 - - 0 - -2.00%
2022-12-28 0 0.100 0.091 0.100 0.100 0.100 35,000 3,490 0.0997 0.944 0.859 0.944 0.944 0.944 3,707 0.9415 6.38%
2022-12-23 0 0.094 0.090 0.098 0.086 0.098 365,000 32,390 0.0887 0.888 0.850 0.925 0.812 0.925 38,658 0.8379 1.08%
2022-12-22 0 0.093 0.093 0.101 0.093 0.102 430,000 42,305 0.0984 0.878 0.878 0.954 0.878 0.963 45,542 0.9289 -5.10%
2022-12-21 0 0.098 0.093 0.104 0.089 0.098 49,500 4,466 0.0902 0.925 0.878 0.982 0.840 0.925 5,243 0.8519 -6.67%
2022-12-20 0 0.105 0.089 0.105 0.102 0.106 50,000 5,180 0.1036 0.991 0.840 0.991 0.963 1.001 5,296 0.9782 2.94%
2022-12-19 0 0.102 0.091 0.104 0.091 0.105 223,500 21,983 0.0984 0.963 0.859 0.982 0.859 0.991 23,671 0.9287 2.00%
2022-12-16 0 0.100 0.093 0.103 - - 0 0 - 0.944 0.878 0.973 - - 0 - 0.00%
2022-12-15 0 0.100 0.089 0.105 - - 0 0 - 0.944 0.840 0.991 - - 0 - 0.00%
2022-12-14 0 0.100 0.100 0.110 0.100 0.105 810,000 82,500 0.1019 0.944 0.944 1.039 0.944 0.991 85,788 0.9617 -4.76%
2022-12-13 0 0.105 0.100 0.105 0.100 0.105 1,300,000 133,660 0.1028 0.991 0.944 0.991 0.944 0.991 137,685 0.9708 9.37%
2022-12-12 0 0.096 0.096 0.103 0.096 0.104 160,000 16,310 0.1019 0.906 0.906 0.973 0.906 0.982 16,946 0.9625 -5.88%
2022-12-09 0 0.102 0.101 0.104 0.099 0.105 999,000 102,314 0.1024 0.963 0.954 0.982 0.935 0.991 105,805 0.9670 -1.92%
2022-12-08 0 0.104 0.093 0.104 0.108 0.108 100,000 10,800 0.1080 0.982 0.878 0.982 1.020 1.020 10,591 1.0197 0.00%
2022-12-07 0 0.104 0.100 0.104 0.100 0.108 2,025,000 208,935 0.1032 0.982 0.944 0.982 0.944 1.020 214,470 0.9742 6.12%
2022-12-06 0 0.098 0.089 0.098 0.086 0.099 590,005 55,590 0.0942 0.925 0.840 0.925 0.812 0.935 62,488 0.8896 6.52%
2022-12-05 0 0.092 0.089 0.092 0.092 0.095 175,000 16,520 0.0944 0.869 0.840 0.869 0.869 0.897 18,534 0.8913 -3.16%
2022-12-02 0 0.095 0.095 0.100 0.088 0.104 1,200,000 115,515 0.0963 0.897 0.897 0.944 0.831 0.982 127,094 0.9089 -5.00%
2022-12-01 0 0.100 0.105 0.114 0.100 0.118 2,632,150 289,633 0.1100 0.944 0.991 1.076 0.944 1.114 278,775 1.0390 -9.09%
2022-11-30 0 0.110 0.106 0.110 0.089 0.111 5,185,000 498,225 0.0961 1.039 1.001 1.039 0.840 1.048 549,150 0.9073 19.57%
2022-11-29 0 0.092 0.092 0.093 0.088 0.095 1,520,500 138,534 0.0911 0.869 0.869 0.878 0.831 0.897 161,038 0.8603 4.55%
2022-11-28 0 0.088 0.083 0.089 0.082 0.088 770,000 64,310 0.0835 0.831 0.784 0.840 0.774 0.831 81,552 0.7886 7.32%
2022-11-25 0 0.082 0.082 0.090 0.082 0.088 1,335,000 115,380 0.0864 0.774 0.774 0.850 0.774 0.831 141,392 0.8160 -3.53%
2022-11-24 0 0.085 0.083 0.085 0.084 0.085 265,000 22,390 0.0845 0.803 0.784 0.803 0.793 0.803 28,067 0.7977 -3.41%
2022-11-23 0 0.088 0.088 0.091 0.085 0.088 2,610,000 228,220 0.0874 0.831 0.831 0.859 0.803 0.831 276,429 0.8256 6.02%
2022-11-22 0 0.083 0.083 0.088 0.083 0.083 630,028 52,292 0.0830 0.784 0.784 0.831 0.784 0.784 66,727 0.7837 -1.19%
2022-11-21 0 0.084 0.086 0.089 0.083 0.085 1,370,000 114,185 0.0833 0.793 0.812 0.840 0.784 0.803 145,099 0.7869 -7.69%
2022-11-18 0 0.091 0.089 0.092 0.087 0.094 2,525,000 225,665 0.0894 0.859 0.840 0.869 0.821 0.888 267,426 0.8438 0.00%
2022-11-17 0 0.091 0.088 0.090 0.083 0.104 3,970,000 359,200 0.0905 0.859 0.831 0.850 0.784 0.982 420,468 0.8543 -11.65%
2022-11-16 0 0.103 0.102 0.103 0.074 0.127 31,365,000 3,359,109 0.1071 0.973 0.963 0.973 0.699 1.199 3,321,909 1.0112 47.14%
2022-11-15 0 0.070 0.068 0.070 0.056 0.074 2,490,000 167,660 0.0673 0.661 0.642 0.661 0.529 0.699 263,719 0.6358 11.11%
2022-11-14 0 0.063 0.060 0.068 - - 0 0 - 0.595 0.567 0.642 - - 0 - 0.00%
2022-11-11 0 0.063 0.060 0.063 0.057 0.063 138,000 8,616 0.0624 0.595 0.567 0.595 0.538 0.595 14,616 0.5895 5.00%
2022-11-10 0 0.060 0.057 0.063 0.060 0.060 102,000 6,102 0.0598 0.567 0.538 0.595 0.567 0.567 10,803 0.5648 0.00%
2022-11-09 0 0.060 0.058 0.060 0.059 0.067 5,650,000 345,455 0.0611 0.567 0.548 0.567 0.557 0.633 598,399 0.5773 0.00%
2022-11-08 0 0.060 0.059 0.060 0.060 0.062 705,000 42,390 0.0601 0.567 0.557 0.567 0.567 0.585 74,667 0.5677 -11.76%
2022-11-07 0 0.068 0.064 0.069 0.055 0.068 1,435,000 90,235 0.0629 0.642 0.604 0.651 0.519 0.642 151,983 0.5937 3.03%
2022-11-04 0 0.066 0.064 0.066 0.064 0.066 610,000 39,790 0.0652 0.623 0.604 0.623 0.604 0.623 64,606 0.6159 -2.94%
2022-11-03 0 0.068 0.065 0.068 0.065 0.068 1,225,000 80,460 0.0657 0.642 0.614 0.642 0.614 0.642 129,741 0.6202 -1.45%
2022-11-02 0 0.069 0.068 0.069 0.064 0.074 1,207,000 83,890 0.0695 0.651 0.642 0.651 0.604 0.699 127,835 0.6562 6.15%
2022-11-01 0 0.065 0.064 0.065 0.062 0.066 2,160,000 138,610 0.0642 0.614 0.604 0.614 0.585 0.623 228,768 0.6059 -10.96%
2022-10-31 0 0.073 0.064 0.073 0.065 0.073 48,500 3,175 0.0655 0.689 0.604 0.689 0.614 0.689 5,137 0.6181 12.31%
2022-10-28 0 0.065 0.063 0.066 0.065 0.066 180,000 11,780 0.0654 0.614 0.595 0.623 0.614 0.623 19,064 0.6179 -9.72%
2022-10-27 0 0.072 0.072 0.073 0.070 0.073 152,500 10,720 0.0703 0.680 0.680 0.689 0.661 0.689 16,151 0.6637 -2.70%
2022-10-26 0 0.074 0.070 0.074 0.070 0.074 100,000 7,035 0.0704 0.699 0.661 0.699 0.661 0.699 10,591 0.6642 0.00%
2022-10-25 0 0.074 0.068 0.074 0.068 0.074 92,000 6,590 0.0716 0.699 0.642 0.699 0.642 0.699 9,744 0.6763 2.78%
2022-10-24 0 0.072 0.069 0.072 0.068 0.074 1,365,000 96,405 0.0706 0.680 0.651 0.680 0.642 0.699 144,569 0.6668 -8.86%
2022-10-21 0 0.079 0.075 0.079 0.079 0.079 54,500 4,265 0.0783 0.746 0.708 0.746 0.746 0.746 5,772 0.7389 -1.25%
2022-10-20 0 0.080 0.074 0.086 0.074 0.074 340,000 25,220 0.0742 0.755 0.699 0.812 0.699 0.699 36,010 0.7004 1.27%
2022-10-19 0 0.079 0.077 0.080 0.075 0.082 185,000 15,015 0.0812 0.746 0.727 0.755 0.708 0.774 19,594 0.7663 -1.25%
2022-10-18 0 0.080 0.074 0.080 0.080 0.083 730,000 58,960 0.0808 0.755 0.699 0.755 0.755 0.784 77,315 0.7626 -5.88%
2022-10-17 0 0.085 0.074 0.085 0.078 0.085 20,000 1,595 0.0798 0.803 0.699 0.803 0.736 0.803 2,118 0.7530 8.97%
2022-10-14 0 0.078 0.078 0.081 0.078 0.087 55,007 4,335 0.0788 0.736 0.736 0.765 0.736 0.821 5,826 0.7441 -11.36%
2022-10-13 0 0.088 0.077 0.088 - - 500 36 0.0720 0.831 0.727 0.831 - - 53 0.6798 -4.35%
2022-10-12 0 0.092 0.078 0.093 0.075 0.092 360,000 28,815 0.0800 0.869 0.736 0.878 0.708 0.869 38,128 0.7557 2.22%
2022-10-11 0 0.090 0.080 0.091 0.074 0.082 25,000 1,890 0.0756 0.850 0.755 0.859 0.699 0.774 2,648 0.7138 0.00%
2022-10-10 0 0.090 0.077 0.090 0.077 0.090 230,000 18,635 0.0810 0.850 0.727 0.850 0.727 0.850 24,360 0.7650 12.50%
2022-10-07 0 0.080 0.076 0.089 0.080 0.080 165,000 13,245 0.0803 0.755 0.718 0.840 0.755 0.755 17,475 0.7579 0.00%
2022-10-06 0 0.080 0.078 0.088 0.076 0.078 75,888 5,892 0.0776 0.755 0.736 0.831 0.718 0.736 8,037 0.7331 -2.44%
2022-10-05 0 0.082 0.079 0.089 0.073 0.084 330,000 27,270 0.0826 0.774 0.746 0.840 0.689 0.793 34,951 0.7802 -2.38%
2022-10-03 0 0.084 0.079 0.084 - - 0 0 - 0.793 0.746 0.793 - - 0 - 0.00%
2022-09-30 0 0.084 0.078 0.085 0.076 0.084 665,000 52,020 0.0782 0.793 0.736 0.803 0.718 0.793 70,431 0.7386 10.53%
2022-09-29 0 0.076 0.079 0.081 0.076 0.086 1,270,000 104,035 0.0819 0.718 0.746 0.765 0.718 0.812 134,507 0.7735 -10.59%
2022-09-28 0 0.085 0.081 0.089 0.081 0.098 1,140,000 102,095 0.0896 0.803 0.765 0.840 0.765 0.925 120,739 0.8456 -13.27%
2022-09-27 0 0.098 0.090 0.099 0.082 0.098 350,000 32,085 0.0917 0.925 0.850 0.935 0.774 0.925 37,069 0.8655 4.26%
2022-09-26 0 0.094 0.091 0.094 0.091 0.110 7,595,000 755,855 0.0995 0.888 0.859 0.888 0.859 1.039 804,397 0.9397 -18.97%
2022-09-23 0 0.116 0.108 0.117 0.105 0.117 830,000 94,370 0.1137 1.095 1.020 1.105 0.991 1.105 87,906 1.0735 -0.85%
2022-09-22 0 0.117 0.117 0.124 0.110 0.124 65,000 7,625 0.1173 1.105 1.105 1.171 1.039 1.171 6,884 1.1076 -4.88%
2022-09-21 0 0.123 0.120 0.124 0.108 0.131 3,726,250 428,846 0.1151 1.161 1.133 1.171 1.020 1.237 394,652 1.0866 0.82%
2022-09-20 0 0.122 0.120 0.122 0.120 0.130 1,401,000 171,725 0.1226 1.152 1.133 1.152 1.133 1.227 148,382 1.1573 -13.48%
2022-09-19 0 0.141 0.125 0.140 0.125 0.141 125,000 15,705 0.1256 1.331 1.180 1.322 1.180 1.331 13,239 1.1863 8.46%
2022-09-16 0 0.130 0.130 0.136 0.129 0.142 600,000 77,835 0.1297 1.227 1.227 1.284 1.218 1.341 63,547 1.2248 -1.52%
2022-09-15 0 0.132 0.132 0.139 0.124 0.142 395,000 52,215 0.1322 1.246 1.246 1.312 1.171 1.341 41,835 1.2481 0.00%
2022-09-14 0 0.132 0.132 0.138 0.122 0.136 255,000 33,790 0.1325 1.246 1.246 1.303 1.152 1.284 27,007 1.2511 -5.04%
2022-09-13 0 0.139 0.139 0.146 0.137 0.146 685,000 96,465 0.1408 1.312 1.312 1.379 1.294 1.379 72,549 1.3296 -6.08%
2022-09-09 0 0.148 0.144 0.148 0.141 0.155 1,370,000 201,630 0.1472 1.397 1.360 1.397 1.331 1.463 145,099 1.3896 3.50%
2022-09-08 0 0.143 0.143 0.149 0.142 0.155 815,000 120,030 0.1473 1.350 1.350 1.407 1.341 1.463 86,318 1.3906 -2.72%
2022-09-07 0 0.147 0.147 0.149 0.146 0.147 230,000 33,775 0.1468 1.388 1.388 1.407 1.379 1.388 24,360 1.3865 0.00%
2022-09-06 0 0.147 0.147 0.149 0.140 0.147 340,000 48,005 0.1412 1.388 1.388 1.407 1.322 1.388 36,010 1.3331 4.26%
2022-09-05 0 0.141 0.141 0.142 0.141 0.142 140,000 19,750 0.1411 1.331 1.331 1.341 1.331 1.341 14,828 1.3320 -2.08%
2022-09-02 0 0.144 0.141 0.144 0.145 0.145 80,000 11,600 0.1450 1.360 1.331 1.360 1.369 1.369 8,473 1.3691 -0.69%
2022-09-01 0 0.145 0.141 0.146 0.145 0.152 395,000 58,675 0.1485 1.369 1.331 1.379 1.369 1.435 41,835 1.4025 -4.61%
2022-08-31 0 0.152 0.142 0.152 0.147 0.152 70,000 10,315 0.1474 1.435 1.341 1.435 1.388 1.435 7,414 1.3913 3.40%
2022-08-30 0 0.147 0.141 0.147 - - 0 0 - 1.388 1.331 1.388 - - 0 - -0.68%
2022-08-29 0 0.148 0.141 0.148 0.139 0.148 385,000 54,280 0.1410 1.397 1.331 1.397 1.312 1.397 40,776 1.3312 -1.33%
2022-08-26 0 0.150 0.145 0.150 0.143 0.154 860,000 126,255 0.1468 1.416 1.369 1.416 1.350 1.454 91,084 1.3861 -2.60%
2022-08-25 0 0.154 0.146 0.154 0.131 0.154 685,000 100,210 0.1463 1.454 1.379 1.454 1.237 1.454 72,549 1.3813 5.48%
2022-08-24 0 0.146 0.143 0.146 0.140 0.150 945,000 138,230 0.1463 1.379 1.350 1.379 1.322 1.416 100,086 1.3811 -1.35%
2022-08-23 0 0.148 0.145 0.148 0.143 0.175 2,295,000 346,475 0.1510 1.397 1.369 1.397 1.350 1.652 243,067 1.4254 -1.33%
2022-08-22 0 0.150 0.145 0.148 0.147 0.155 645,000 96,635 0.1498 1.416 1.369 1.397 1.388 1.463 68,313 1.4146 -1.32%
2022-08-19 0 0.152 0.151 0.158 0.143 0.168 2,235,000 332,300 0.1487 1.435 1.426 1.492 1.350 1.586 236,712 1.4038 3.40%
2022-08-18 0 0.147 0.144 0.145 0.145 0.150 317,875 46,788 0.1472 1.388 1.360 1.369 1.369 1.416 33,667 1.3897 -2.00%
2022-08-17 0 0.150 0.147 0.150 0.145 0.153 1,071,000 160,243 0.1496 1.416 1.388 1.416 1.369 1.445 113,431 1.4127 -1.96%
2022-08-16 0 0.153 0.150 0.154 0.149 0.158 570,000 87,005 0.1526 1.445 1.416 1.454 1.407 1.492 60,369 1.4412 -1.92%
2022-08-15 0 0.156 0.153 0.156 0.152 0.161 950,000 147,430 0.1552 1.473 1.445 1.473 1.435 1.520 100,616 1.4653 -0.64%
2022-08-12 0 0.157 0.158 0.160 0.156 0.167 2,100,000 335,870 0.1599 1.482 1.492 1.511 1.473 1.577 222,414 1.5101 -5.99%
2022-08-11 0 0.167 0.163 0.167 0.161 0.168 370,000 61,575 0.1664 1.577 1.539 1.577 1.520 1.586 39,187 1.5713 4.37%
2022-08-10 0 0.160 0.160 0.165 0.152 0.172 1,804,750 299,451 0.1659 1.511 1.511 1.558 1.435 1.624 191,143 1.5666 -6.98%
2022-08-09 0 0.172 0.170 0.172 0.166 0.173 1,280,000 217,740 0.1701 1.624 1.605 1.624 1.567 1.633 135,567 1.6061 1.78%
2022-08-08 0 0.169 0.168 0.169 0.166 0.189 4,690,000 816,190 0.1740 1.596 1.586 1.596 1.567 1.785 496,724 1.6431 -10.58%
2022-08-05 0 0.189 0.186 0.190 0.176 0.209 4,700,000 880,955 0.1874 1.785 1.756 1.794 1.662 1.973 497,783 1.7698 -8.25%
2022-08-04 0 0.206 0.201 0.206 0.190 0.210 2,055,375 399,527 0.1944 1.945 1.898 1.945 1.794 1.983 217,687 1.8353 3.52%
2022-08-03 0 0.199 0.190 0.200 0.191 0.201 113,000 21,948 0.1942 1.879 1.794 1.888 1.803 1.898 11,968 1.8339 0.00%
2022-08-02 0 0.199 0.191 0.199 0.187 0.201 1,010,000 194,360 0.1924 1.879 1.803 1.879 1.766 1.898 106,970 1.8170 -0.50%
2022-08-01 0 0.200 0.195 0.200 0.188 0.200 205,000 39,230 0.1914 1.888 1.841 1.888 1.775 1.888 21,712 1.8068 2.04%
2022-07-29 0 0.196 0.196 0.200 0.196 0.197 195,004 38,300 0.1964 1.851 1.851 1.888 1.851 1.860 20,653 1.8544 -4.39%
2022-07-28 0 0.205 0.197 0.205 0.193 0.205 243,750 47,372 0.1943 1.936 1.860 1.936 1.822 1.936 25,816 1.8350 0.00%
2022-07-27 0 0.205 0.196 0.205 0.191 0.205 975,000 192,620 0.1976 1.936 1.851 1.936 1.803 1.936 103,264 1.8653 2.50%
2022-07-26 0 0.200 0.198 0.201 0.197 0.201 680,000 135,915 0.1999 1.888 1.869 1.898 1.860 1.898 72,020 1.8872 0.00%
2022-07-25 0 0.200 0.196 0.200 0.196 0.200 577,500 115,542 0.2001 1.888 1.851 1.888 1.851 1.888 61,164 1.8891 -4.31%
2022-07-22 0 0.209 0.199 0.209 0.200 0.210 525,000 107,235 0.2043 1.973 1.879 1.973 1.888 1.983 55,603 1.9286 1.46%
2022-07-21 0 0.206 0.206 0.208 0.195 0.206 1,415,564 286,598 0.2025 1.945 1.945 1.964 1.841 1.945 149,924 1.9116 -1.90%
2022-07-20 0 0.210 0.208 0.210 0.200 0.210 575,000 119,600 0.2080 1.983 1.964 1.983 1.888 1.983 60,899 1.9639 5.00%
2022-07-19 0 0.200 0.197 0.203 0.192 0.205 1,830,750 365,202 0.1995 1.888 1.860 1.917 1.813 1.936 193,897 1.8835 -3.85%
2022-07-18 0 0.208 0.198 0.208 0.195 0.209 795,000 163,665 0.2059 1.964 1.869 1.964 1.841 1.973 84,200 1.9438 0.00%
2022-07-15 0 0.208 0.201 0.208 0.201 0.212 2,569,005 529,077 0.2059 1.964 1.898 1.964 1.898 2.002 272,087 1.9445 -4.15%
2022-07-14 0 0.217 0.210 0.217 0.209 0.226 1,538,750 329,525 0.2142 2.049 1.983 2.049 1.973 2.134 162,971 2.0220 -0.91%
2022-07-13 0 0.219 0.215 0.219 0.213 0.227 1,245,000 272,805 0.2191 2.068 2.030 2.068 2.011 2.143 131,860 2.0689 -0.45%
2022-07-12 0 0.220 0.219 0.224 0.218 0.238 2,693,250 611,586 0.2271 2.077 2.068 2.115 2.058 2.247 285,246 2.1441 -8.33%
2022-07-11 0 0.240 0.233 0.240 0.233 0.240 1,250,250 296,663 0.2373 2.266 2.200 2.266 2.200 2.266 132,416 2.2404 -2.04%
2022-07-08 0 0.245 0.241 0.247 0.239 0.249 1,703,752 415,106 0.2436 2.313 2.275 2.332 2.257 2.351 180,447 2.3004 -1.61%
2022-07-07 0 0.249 0.240 0.249 0.240 0.249 2,220,250 536,624 0.2417 2.351 2.266 2.351 2.266 2.351 235,150 2.2821 1.63%
2022-07-06 0 0.245 0.245 0.247 0.240 0.249 3,185,000 777,495 0.2441 2.313 2.313 2.332 2.266 2.351 337,328 2.3049 -1.21%
2022-07-05 0 0.248 0.243 0.248 0.242 0.250 4,285,000 1,056,930 0.2467 2.342 2.294 2.342 2.285 2.360 453,830 2.3289 0.00%
2022-07-04 0 0.248 0.245 0.250 0.245 0.260 8,397,810 2,100,684 0.2501 2.342 2.313 2.360 2.313 2.455 889,423 2.3618 -0.80%
2022-06-30 0 0.250 0.250 0.255 0.242 0.255 10,965,000 2,713,930 0.2475 2.360 2.360 2.408 2.285 2.408 1,161,318 2.3369 1.63%
2022-06-29 0 0.246 0.246 0.248 0.244 0.255 9,235,000 2,288,890 0.2478 2.323 2.323 2.342 2.304 2.408 978,091 2.3402 -1.60%
2022-06-28 0 0.250 0.249 0.250 0.248 0.265 14,003,000 3,602,660 0.2573 2.360 2.351 2.360 2.342 2.502 1,483,076 2.4292 -5.66%
2022-06-27 0 0.265 0.260 0.265 0.255 0.285 26,150,000 6,949,400 0.2658 2.502 2.455 2.502 2.408 2.691 2,769,581 2.5092 -3.64%
2022-06-24 0 0.275 0.270 0.275 0.265 0.620 112,725,000 37,572,925 0.3333 2.597 2.549 2.597 2.502 5.854 11,938,855 3.1471 1.85%
2022-06-23 0 0.270 0.260 0.270 0.265 0.270 75,000 20,100 0.2680 2.549 2.455 2.549 2.502 2.549 7,943 2.5304 0.00%
2022-06-22 0 0.270 0.260 0.270 0.255 0.270 255,000 66,275 0.2599 2.549 2.455 2.549 2.408 2.549 27,007 2.4540 0.00%
2022-06-21 0 0.270 0.260 0.285 0.255 0.270 450,000 117,650 0.2614 2.549 2.455 2.691 2.408 2.549 47,660 2.4685 0.00%
2022-06-20 0 0.270 0.270 0.280 0.255 0.265 180,000 46,450 0.2581 2.549 2.549 2.644 2.408 2.502 19,064 2.4365 0.00%
2022-06-17 0 0.270 0.260 0.270 0.270 0.270 50,500 13,624 0.2698 2.549 2.455 2.549 2.549 2.549 5,349 2.5472 0.00%
2022-06-16 0 0.270 0.270 0.280 0.260 0.285 90,000 24,825 0.2758 2.549 2.549 2.644 2.455 2.691 9,532 2.6044 3.85%
2022-06-15 0 0.260 0.260 0.280 0.260 0.270 240,000 63,875 0.2661 2.455 2.455 2.644 2.455 2.549 25,419 2.5129 -5.45%
2022-06-14 0 0.275 0.265 0.280 - - 0 0 - 2.597 2.502 2.644 - - 0 - 0.00%
2022-06-13 0 0.275 0.270 0.285 0.270 0.275 45,000 12,112 0.2692 2.597 2.549 2.691 2.549 2.597 4,766 2.5413 0.00%
2022-06-10 0 0.275 0.255 0.280 0.275 0.280 280,000 77,800 0.2779 2.597 2.408 2.644 2.597 2.644 29,655 2.6235 -1.79%
2022-06-09 0 0.280 0.270 0.285 0.265 0.285 224,000 62,925 0.2809 2.644 2.549 2.691 2.502 2.691 23,724 2.6524 -1.75%
2022-06-08 0 0.285 0.270 0.290 0.280 0.285 647,000 183,975 0.2844 2.691 2.549 2.738 2.644 2.691 68,525 2.6848 0.00%
2022-06-07 0 0.285 0.280 0.290 0.285 0.305 1,600,000 458,925 0.2868 2.691 2.644 2.738 2.691 2.880 169,458 2.7082 0.00%
2022-06-06 0 0.285 0.285 0.290 0.285 0.285 55,000 15,675 0.2850 2.691 2.691 2.738 2.691 2.691 5,825 2.6909 -1.72%
2022-06-02 0 0.290 0.285 0.315 0.290 0.290 350,000 101,500 0.2900 2.738 2.691 2.974 2.738 2.738 37,069 2.7381 0.00%
2022-06-01 0 0.290 0.285 0.295 0.285 0.295 861,750 249,806 0.2899 2.738 2.691 2.785 2.691 2.785 91,269 2.7370 -1.69%
2022-05-31 0 0.295 0.285 0.305 0.290 0.305 640,000 186,750 0.2918 2.785 2.691 2.880 2.738 2.880 67,783 2.7551 1.72%
2022-05-30 0 0.290 0.280 0.290 0.280 0.290 110,000 31,850 0.2895 2.738 2.644 2.738 2.644 2.738 11,650 2.7338 0.00%
2022-05-27 0 0.290 0.285 0.295 0.280 0.300 640,500 184,140 0.2875 2.738 2.691 2.785 2.644 2.833 67,836 2.7145 3.57%
2022-05-26 0 0.280 0.280 0.290 0.280 0.300 1,223,500 352,935 0.2885 2.644 2.644 2.738 2.644 2.833 129,583 2.7236 -3.45%
2022-05-25 0 0.290 0.285 0.290 0.275 0.320 1,435,250 412,791 0.2876 2.738 2.691 2.738 2.597 3.021 152,009 2.7156 1.75%
2022-05-24 0 0.285 0.270 0.290 0.270 0.285 8,545,000 2,371,420 0.2775 2.691 2.549 2.738 2.549 2.691 905,012 2.6203 3.64%
2022-05-23 0 0.275 0.270 0.275 - - 0 0 - 2.597 2.549 2.597 - - 0 - -1.79%
2022-05-20 0 0.280 0.270 0.280 0.260 0.280 8,905,000 2,449,800 0.2751 2.644 2.549 2.644 2.455 2.644 943,140 2.5975 7.69%
2022-05-19 0 0.260 0.255 0.260 0.250 0.270 2,905,000 745,175 0.2565 2.455 2.408 2.455 2.360 2.549 307,672 2.4220 -7.14%
2022-05-18 0 0.280 0.280 0.295 0.275 0.280 3,630,000 998,400 0.2750 2.644 2.644 2.785 2.597 2.644 384,458 2.5969 -3.45%
2022-05-17 0 0.290 0.280 0.290 0.280 0.295 807,500 228,162 0.2826 2.738 2.644 2.738 2.644 2.785 85,523 2.6678 3.57%
2022-05-16 0 0.280 0.270 0.280 0.270 0.285 580,000 162,050 0.2794 2.644 2.549 2.644 2.549 2.691 61,429 2.6380 -1.75%
2022-05-13 0 0.285 0.270 0.290 0.270 0.290 520,000 144,350 0.2776 2.691 2.549 2.738 2.549 2.738 55,074 2.6210 1.79%
2022-05-12 0 0.280 0.270 0.280 0.265 0.285 640,000 174,025 0.2719 2.644 2.549 2.644 2.502 2.691 67,783 2.5674 0.00%
2022-05-11 0 0.280 0.270 0.280 - - 0 0 - 2.644 2.549 2.644 - - 0 - 0.00%
2022-05-10 0 0.280 0.275 0.285 0.275 0.285 1,185,500 329,710 0.2781 2.644 2.597 2.691 2.597 2.691 125,558 2.6260 -3.45%
2022-05-06 0 0.290 0.285 0.295 0.285 0.300 300,000 86,525 0.2884 2.738 2.691 2.785 2.691 2.833 31,773 2.7232 -4.92%
2022-05-05 0 0.305 0.295 0.305 0.295 0.305 420,000 126,325 0.3008 2.880 2.785 2.880 2.785 2.880 44,483 2.8399 1.67%
2022-05-04 0 0.300 0.295 0.300 0.290 0.300 932,500 271,275 0.2909 2.833 2.785 2.833 2.738 2.833 98,762 2.7467 3.45%
2022-05-03 0 0.290 0.290 0.295 0.290 0.295 615,000 180,350 0.2933 2.738 2.738 2.785 2.738 2.785 65,135 2.7688 0.00%
2022-04-29 0 0.290 0.290 0.305 0.290 0.300 2,972,000 881,090 0.2965 2.738 2.738 2.880 2.738 2.833 314,768 2.7992 -3.33%
2022-04-28 0 0.300 0.300 0.310 0.290 0.320 928,500 279,190 0.3007 2.833 2.833 2.927 2.738 3.021 98,339 2.8391 3.45%
2022-04-27 0 0.290 0.290 0.300 0.285 0.305 1,695,000 496,950 0.2932 2.738 2.738 2.833 2.691 2.880 179,520 2.7682 -4.92%
2022-04-26 0 0.305 0.305 0.310 0.300 0.330 3,965,000 1,236,600 0.3119 2.880 2.880 2.927 2.833 3.116 419,938 2.9447 7.02%
2022-04-25 0 0.285 0.285 0.300 0.280 0.460 45,398,500 18,401,692 0.4053 2.691 2.691 2.833 2.644 4.343 4,808,216 3.8271 -25.00%
2022-04-22 0 0.380 0.380 0.385 0.340 0.390 8,622,954 3,151,873 0.3655 3.588 3.588 3.635 3.210 3.682 913,269 3.4512 13.43%
2022-04-21 0 0.335 0.320 0.340 0.335 0.340 210,500 70,555 0.3352 3.163 3.021 3.210 3.163 3.210 22,294 3.1647 -1.47%
2022-04-20 0 0.340 0.340 0.345 0.335 0.350 739,000 254,660 0.3446 3.210 3.210 3.257 3.163 3.305 78,268 3.2537 0.00%
2022-04-19 0 0.340 0.340 0.345 0.335 0.350 1,001,375 341,110 0.3406 3.210 3.210 3.257 3.163 3.305 106,057 3.2163 0.00%
2022-04-14 0 0.340 0.340 0.350 0.325 0.370 4,591,000 1,606,270 0.3499 3.210 3.210 3.305 3.069 3.493 486,239 3.3035 3.03%
2022-04-13 0 0.330 0.330 0.335 0.330 0.335 380,000 125,650 0.3307 3.116 3.116 3.163 3.116 3.163 40,246 3.1220 -1.49%
2022-04-12 0 0.335 0.335 0.345 0.330 0.335 350,000 115,525 0.3301 3.163 3.163 3.257 3.116 3.163 37,069 3.1165 1.52%
2022-04-11 0 0.330 0.325 0.335 0.325 0.335 2,475,000 827,750 0.3344 3.116 3.069 3.163 3.069 3.163 262,131 3.1578 -2.94%
2022-04-08 0 0.340 0.325 0.340 0.320 0.340 126,000 40,455 0.3211 3.210 3.069 3.210 3.021 3.210 13,345 3.0315 4.62%
2022-04-07 0 0.325 0.325 0.335 0.325 0.335 632,000 207,635 0.3285 3.069 3.069 3.163 3.069 3.163 66,936 3.1020 0.00%
2022-04-06 0 0.325 0.325 0.330 0.325 0.325 290,250 94,325 0.3250 3.069 3.069 3.116 3.069 3.069 30,741 3.0684 0.00%
2022-04-04 0 0.325 0.320 0.325 0.310 0.325 347,503 109,175 0.3142 3.069 3.021 3.069 2.927 3.069 36,805 2.9663 0.00%
2022-04-01 0 0.325 0.320 0.325 0.315 0.325 570,000 181,100 0.3177 3.069 3.021 3.069 2.974 3.069 60,369 2.9999 -1.52%
2022-03-31 0 0.330 0.320 0.330 0.320 0.340 1,148,500 375,160 0.3267 3.116 3.021 3.116 3.021 3.210 121,639 3.0842 -2.94%
2022-03-30 0 0.340 0.335 0.340 0.325 0.365 3,135,000 1,086,932 0.3467 3.210 3.163 3.210 3.069 3.446 332,032 3.2736 -5.56%
2022-03-29 0 0.360 0.360 0.365 0.315 0.375 31,452,500 11,520,880 0.3663 3.399 3.399 3.446 2.974 3.541 3,331,176 3.4585 20.00%
2022-03-28 0 0.300 0.300 0.305 0.280 0.320 490,000 145,050 0.2960 2.833 2.833 2.880 2.644 3.021 51,897 2.7950 1.69%
2022-03-25 0 0.295 0.295 0.315 0.295 0.305 115,250 34,692 0.3010 2.785 2.785 2.974 2.785 2.880 12,206 2.8421 -3.28%
2022-03-24 0 0.305 0.290 0.315 0.305 0.305 314,600 95,849 0.3047 2.880 2.738 2.974 2.880 2.880 33,320 2.8766 0.00%
2022-03-23 0 0.305 0.290 0.305 0.290 0.305 550,500 161,185 0.2928 2.880 2.738 2.880 2.738 2.880 58,304 2.7646 3.39%
2022-03-22 0 0.295 0.295 0.300 0.285 0.315 1,165,500 337,230 0.2893 2.785 2.785 2.833 2.691 2.974 123,440 2.7319 0.00%
2022-03-21 0 0.295 0.290 0.310 0.285 0.315 104,500 30,495 0.2918 2.785 2.738 2.927 2.691 2.974 11,068 2.7553 -6.35%
2022-03-18 0 0.315 0.280 0.315 - - 2,000 540 0.2700 2.974 2.644 2.974 - - 212 2.5493 0.00%
2022-03-17 0 0.315 0.280 0.315 0.300 0.320 80,000 24,175 0.3022 2.974 2.644 2.974 2.833 3.021 8,473 2.8532 3.28%
2022-03-16 0 0.305 0.290 0.305 0.280 0.305 836,500 242,422 0.2898 2.880 2.738 2.880 2.644 2.880 88,595 2.7363 1.67%
2022-03-15 0 0.300 0.280 0.300 0.280 0.305 920,000 263,800 0.2867 2.833 2.644 2.833 2.644 2.880 97,438 2.7074 -3.23%
2022-03-14 0 0.310 0.290 0.310 0.290 0.320 1,060,000 318,625 0.3006 2.927 2.738 2.927 2.738 3.021 112,266 2.8381 1.64%
2022-03-11 0 0.305 0.305 0.320 0.300 0.320 802,000 245,956 0.3067 2.880 2.880 3.021 2.833 3.021 84,941 2.8956 -6.15%
2022-03-10 0 0.325 0.315 0.330 0.305 0.325 477,250 154,388 0.3235 3.069 2.974 3.116 2.880 3.069 50,546 3.0544 0.00%
2022-03-09 0 0.325 0.325 0.335 0.315 0.320 516,500 163,372 0.3163 3.069 3.069 3.163 2.974 3.021 54,703 2.9865 0.00%
2022-03-08 0 0.325 0.325 0.335 0.305 0.340 1,065,500 347,410 0.3261 3.069 3.069 3.163 2.880 3.210 112,849 3.0786 1.56%
2022-03-07 0 0.320 0.320 0.330 0.315 0.320 635,005 202,153 0.3183 3.021 3.021 3.116 2.974 3.021 67,254 3.0058 -4.48%
2022-03-04 0 0.335 0.330 0.335 0.305 0.340 669,500 220,641 0.3296 3.163 3.116 3.163 2.880 3.210 70,908 3.1117 -1.47%
2022-03-03 0 0.340 0.330 0.340 0.315 0.340 1,339,878 440,385 0.3287 3.210 3.116 3.210 2.974 3.210 141,908 3.1033 7.94%
2022-03-02 0 0.315 0.315 0.320 0.295 0.315 570,890 179,156 0.3138 2.974 2.974 3.021 2.785 2.974 60,464 2.9630 -1.56%
2022-03-01 0 0.320 0.315 0.320 0.320 0.325 400,018 129,004 0.3225 3.021 2.974 3.021 3.021 3.069 42,366 3.0450 -3.03%
2022-02-28 0 0.330 0.285 0.335 0.270 0.335 2,341,500 693,870 0.2963 3.116 2.691 3.163 2.549 3.163 247,991 2.7980 4.76%
2022-02-25 0 0.315 0.310 0.315 0.310 0.315 315,000 98,575 0.3129 2.974 2.927 2.974 2.927 2.974 33,362 2.9547 -1.56%
2022-02-24 0 0.320 0.315 0.335 0.315 0.325 390,000 125,350 0.3214 3.021 2.974 3.163 2.974 3.069 41,305 3.0347 -1.54%
2022-02-23 0 0.325 0.325 0.340 0.325 0.340 165,000 53,700 0.3255 3.069 3.069 3.210 3.069 3.210 17,475 3.0729 0.00%
2022-02-22 0 0.325 0.325 0.330 0.325 0.335 1,790,000 590,775 0.3300 3.069 3.069 3.116 3.069 3.163 189,581 3.1162 0.00%
2022-02-21 0 0.325 0.320 0.325 0.325 0.340 415,500 135,757 0.3267 3.069 3.021 3.069 3.069 3.210 44,006 3.0850 -1.52%
2022-02-18 0 0.330 0.325 0.330 0.330 0.340 900,000 302,300 0.3359 3.116 3.069 3.116 3.116 3.210 95,320 3.1714 -1.49%
2022-02-17 0 0.335 0.315 0.335 0.330 0.335 880,000 293,800 0.3339 3.163 2.974 3.163 3.116 3.163 93,202 3.1523 0.00%
2022-02-16 0 0.335 0.330 0.340 0.330 0.340 142,000 47,060 0.3314 3.163 3.116 3.210 3.116 3.210 15,039 3.1291 0.00%
2022-02-15 0 0.335 0.325 0.335 0.325 0.335 715,000 235,475 0.3293 3.163 3.069 3.163 3.069 3.163 75,727 3.1095 0.00%
2022-02-14 0 0.335 0.320 0.340 0.320 0.340 255,000 83,725 0.3283 3.163 3.021 3.210 3.021 3.210 27,007 3.1001 1.52%
2022-02-11 0 0.330 0.330 0.340 0.310 0.335 1,018,000 330,080 0.3242 3.116 3.116 3.210 2.927 3.163 107,818 3.0615 -1.49%
2022-02-10 0 0.335 0.320 0.335 0.315 0.335 420,000 134,475 0.3202 3.163 3.021 3.163 2.974 3.163 44,483 3.0231 1.52%
2022-02-09 0 0.330 0.320 0.330 0.320 0.330 1,412,000 462,475 0.3275 3.116 3.021 3.116 3.021 3.116 149,547 3.0925 -2.94%
2022-02-08 0 0.340 0.330 0.345 0.330 0.340 245,000 81,975 0.3346 3.210 3.116 3.257 3.116 3.210 25,948 3.1592 -2.86%
2022-02-07 0 0.350 0.330 0.350 0.325 0.350 1,022,000 347,220 0.3397 3.305 3.116 3.305 3.069 3.305 108,241 3.2078 0.00%
2022-02-04 0 0.350 0.335 0.350 0.335 0.350 265,000 90,625 0.3420 3.305 3.163 3.305 3.163 3.305 28,067 3.2289 0.00%
2022-01-31 0 0.350 0.330 0.350 0.350 0.350 30,000 10,500 0.3500 3.305 3.116 3.305 3.305 3.305 3,177 3.3047 0.00%
2022-01-28 0 0.350 0.340 0.350 0.335 0.350 2,073,000 711,835 0.3434 3.305 3.210 3.305 3.163 3.305 219,554 3.2422 0.00%
2022-01-27 0 0.350 0.345 0.355 0.310 0.360 2,585,250 870,948 0.3369 3.305 3.257 3.352 2.927 3.399 273,807 3.1809 6.06%
2022-01-26 0 0.330 0.315 0.330 0.320 0.340 760,000 250,075 0.3290 3.116 2.974 3.116 3.021 3.210 80,493 3.1068 -4.35%
2022-01-25 0 0.345 0.330 0.340 0.315 0.360 3,940,900 1,357,642 0.3445 3.257 3.116 3.210 2.974 3.399 417,386 3.2527 -2.82%
2022-01-24 0 0.355 0.350 0.355 0.340 0.380 2,582,000 928,460 0.3596 3.352 3.305 3.352 3.210 3.588 273,463 3.3952 -1.39%
2022-01-21 0 0.360 0.355 0.360 0.315 0.380 10,570,000 3,735,275 0.3534 3.399 3.352 3.399 2.974 3.588 1,119,483 3.3366 10.77%
2022-01-20 0 0.325 0.320 0.325 0.310 0.340 1,130,025 361,457 0.3199 3.069 3.021 3.069 2.927 3.210 119,682 3.0201 -1.52%
2022-01-19 0 0.330 0.320 0.330 0.310 0.350 4,228,000 1,384,775 0.3275 3.116 3.021 3.116 2.927 3.305 447,793 3.0924 -5.71%
2022-01-18 0 0.350 0.345 0.350 0.280 0.350 13,453,833 4,313,804 0.3206 3.305 3.257 3.305 2.644 3.305 1,424,913 3.0274 20.69%
2022-01-17 0 0.290 0.285 0.295 0.280 0.300 655,000 187,425 0.2861 2.738 2.691 2.785 2.644 2.833 69,372 2.7017 -3.33%
2022-01-14 0 0.300 0.290 0.300 0.255 0.330 2,030,000 580,225 0.2858 2.833 2.738 2.833 2.408 3.116 215,000 2.6987 13.21%
2022-01-13 0 0.265 0.255 0.265 0.255 0.265 441,000 115,045 0.2609 2.502 2.408 2.502 2.408 2.502 46,707 2.4631 1.92%
2022-01-12 0 0.260 0.270 0.275 0.255 0.265 840,000 219,775 0.2616 2.455 2.549 2.597 2.408 2.502 88,966 2.4703 -5.45%
2022-01-11 0 0.275 0.265 0.275 0.255 0.280 240,000 65,125 0.2714 2.597 2.502 2.597 2.408 2.644 25,419 2.5621 1.85%
2022-01-10 0 0.270 0.275 0.280 0.265 0.275 474,500 126,411 0.2664 2.549 2.597 2.644 2.502 2.597 50,255 2.5154 -1.82%
2022-01-07 0 0.275 0.250 0.285 0.270 0.275 170,000 46,725 0.2749 2.597 2.360 2.691 2.549 2.597 18,005 2.5951 -1.79%
2022-01-06 0 0.280 0.270 0.280 0.270 0.285 1,301,750 357,780 0.2748 2.644 2.549 2.644 2.549 2.691 137,870 2.5951 -1.75%
2022-01-05 0 0.285 0.280 0.285 0.275 0.285 214,500 59,900 0.2793 2.691 2.644 2.691 2.597 2.691 22,718 2.6367 -1.72%
2022-01-04 0 0.290 0.285 0.290 0.280 0.290 960,000 276,100 0.2876 2.738 2.691 2.738 2.644 2.738 101,675 2.7155 1.75%
2022-01-03 0 0.285 0.280 0.285 0.280 0.305 650,500 191,437 0.2943 2.691 2.644 2.691 2.644 2.880 68,895 2.7787 3.64%
2021-12-31 0 0.275 0.275 0.290 0.275 0.280 440,000 123,100 0.2798 2.597 2.597 2.738 2.597 2.644 46,601 2.6416 -1.79%
2021-12-30 0 0.280 0.280 0.285 0.280 0.285 1,070,000 301,725 0.2820 2.644 2.644 2.691 2.644 2.691 113,325 2.6625 -1.75%
2021-12-29 0 0.285 0.280 0.285 0.275 0.285 500,000 140,600 0.2812 2.691 2.644 2.691 2.597 2.691 52,956 2.6551 0.00%
2021-12-28 0 0.285 0.275 0.285 0.270 0.290 499,503 140,575 0.2814 2.691 2.597 2.691 2.549 2.738 52,903 2.6572 -5.00%
2021-12-24 0 0.300 0.290 0.300 0.290 0.300 230,000 68,700 0.2987 2.833 2.738 2.833 2.738 2.833 24,360 2.8202 3.45%
2021-12-23 0 0.290 0.285 0.300 0.290 0.300 375,500 111,190 0.2961 2.738 2.691 2.833 2.738 2.833 39,770 2.7958 0.00%
2021-12-22 0 0.290 0.290 0.300 0.285 0.295 403,257 117,479 0.2913 2.738 2.738 2.833 2.691 2.785 42,709 2.7507 -1.69%
2021-12-21 0 0.295 0.285 0.295 0.275 0.300 1,151,500 328,380 0.2852 2.785 2.691 2.785 2.597 2.833 121,957 2.6926 1.72%
2021-12-20 0 0.290 0.285 0.300 0.290 0.300 1,660,000 489,275 0.2947 2.738 2.691 2.833 2.738 2.833 175,813 2.7829 -3.33%
2021-12-17 0 0.300 0.275 0.300 0.275 0.300 2,496,000 720,865 0.2888 2.833 2.597 2.833 2.597 2.833 264,355 2.7269 3.45%
2021-12-16 0 0.290 0.290 0.295 0.285 0.290 654,500 189,092 0.2889 2.738 2.738 2.785 2.691 2.738 69,319 2.7279 -3.33%
2021-12-15 0 0.300 0.290 0.300 0.280 0.300 1,140,000 328,750 0.2884 2.833 2.738 2.833 2.644 2.833 120,739 2.7228 0.00%
2021-12-14 0 0.300 0.280 0.300 0.280 0.300 827,000 237,030 0.2866 2.833 2.644 2.833 2.644 2.833 87,589 2.7062 0.00%
2021-12-13 0 0.300 0.285 0.300 0.270 0.310 3,194,000 918,590 0.2876 2.833 2.691 2.833 2.549 2.927 338,281 2.7155 -4.76%
2021-12-10 0 0.315 0.300 0.315 0.305 0.315 670,000 205,800 0.3072 2.974 2.833 2.974 2.880 2.974 70,961 2.9002 0.00%
2021-12-09 0 0.315 0.315 0.320 0.300 0.315 1,442,734 445,593 0.3089 2.974 2.974 3.021 2.833 2.974 152,802 2.9161 -3.08%
2021-12-08 0 0.325 0.310 0.325 0.305 0.325 610,000 192,250 0.3152 3.069 2.927 3.069 2.880 3.069 64,606 2.9757 1.56%
2021-12-07 0 0.320 0.315 0.325 0.310 0.325 765,000 242,775 0.3174 3.021 2.974 3.069 2.927 3.069 81,022 2.9964 -4.48%
2021-12-06 0 0.335 0.320 0.335 0.315 0.340 390,500 128,475 0.3290 3.163 3.021 3.163 2.974 3.210 41,358 3.1064 -2.90%
2021-12-03 0 0.345 0.340 0.345 0.335 0.355 720,000 248,950 0.3458 3.257 3.210 3.257 3.163 3.352 76,256 3.2647 -6.76%
2021-12-02 0 0.370 0.365 0.370 0.315 0.370 3,065,000 1,038,610 0.3389 3.493 3.446 3.493 2.974 3.493 324,618 3.1995 17.46%
2021-12-01 0 0.315 0.315 0.320 0.315 0.320 420,000 132,400 0.3152 2.974 2.974 3.021 2.974 3.021 44,483 2.9764 -3.08%
2021-11-30 0 0.325 0.325 0.330 0.320 0.340 1,070,000 349,075 0.3262 3.069 3.069 3.116 3.021 3.210 113,325 3.0803 -5.80%
2021-11-29 0 0.345 0.335 0.345 0.335 0.355 1,533,033 522,015 0.3405 3.257 3.163 3.257 3.163 3.352 162,366 3.2151 -4.17%
2021-11-26 0 0.360 0.355 0.360 0.335 0.370 3,669,000 1,312,525 0.3577 3.399 3.352 3.399 3.163 3.493 388,589 3.3777 2.86%
2021-11-25 0 0.350 0.345 0.350 0.330 0.355 1,406,750 479,351 0.3408 3.305 3.257 3.305 3.116 3.352 148,991 3.2173 2.94%
2021-11-24 0 0.340 0.335 0.345 0.335 0.365 1,560,000 542,625 0.3478 3.210 3.163 3.257 3.163 3.446 165,222 3.2842 -5.56%
2021-11-23 0 0.360 0.350 0.360 0.350 0.365 1,245,000 443,000 0.3558 3.399 3.305 3.399 3.305 3.446 131,860 3.3596 -1.37%
2021-11-22 0 0.365 0.365 0.375 0.360 0.375 825,000 305,375 0.3702 3.446 3.446 3.541 3.399 3.541 87,377 3.4949 -2.67%
2021-11-19 0 0.375 0.365 0.375 0.360 0.375 218,000 80,220 0.3680 3.541 3.446 3.541 3.399 3.541 23,089 3.4744 1.35%
2021-11-18 0 0.370 0.370 0.375 0.355 0.375 835,000 306,517 0.3671 3.493 3.493 3.541 3.352 3.541 88,436 3.4660 -1.33%
2021-11-17 0 0.375 0.370 0.375 0.365 0.380 780,000 290,175 0.3720 3.541 3.493 3.541 3.446 3.588 82,611 3.5126 -1.32%
2021-11-16 0 0.380 0.370 0.380 0.370 0.380 1,731,000 652,550 0.3770 3.588 3.493 3.588 3.493 3.588 183,333 3.5594 1.33%
2021-11-15 0 0.375 0.375 0.380 0.375 0.385 3,622,000 1,376,335 0.3800 3.541 3.541 3.588 3.541 3.635 383,611 3.5878 2.74%
2021-11-12 0 0.365 0.365 0.370 0.365 0.380 517,500 191,525 0.3701 3.446 3.446 3.493 3.446 3.588 54,809 3.4944 -2.67%
2021-11-11 0 0.375 0.360 0.375 0.350 0.375 1,478,639 540,810 0.3657 3.541 3.399 3.541 3.305 3.541 156,605 3.4533 0.00%
2021-11-10 0 0.375 0.375 0.380 0.375 0.390 651,250 247,800 0.3805 3.541 3.541 3.588 3.541 3.682 68,975 3.5926 -1.32%
2021-11-09 0 0.380 0.375 0.385 0.375 0.395 6,072,000 2,327,205 0.3833 3.588 3.541 3.635 3.541 3.730 643,094 3.6188 2.70%
2021-11-08 0 0.370 0.365 0.370 0.365 0.375 805,000 299,125 0.3716 3.493 3.446 3.493 3.446 3.541 85,259 3.5084 -1.33%
2021-11-05 0 0.375 0.370 0.375 0.370 0.380 13,576,000 5,092,170 0.3751 3.541 3.493 3.541 3.493 3.588 1,437,852 3.5415 -2.60%
2021-11-04 0 0.385 0.385 0.390 0.370 0.395 1,640,000 630,050 0.3842 3.635 3.635 3.682 3.493 3.730 173,695 3.6273 0.00%
2021-11-03 0 0.385 0.380 0.385 0.380 0.400 1,260,000 491,225 0.3899 3.635 3.588 3.635 3.588 3.777 133,448 3.6810 -2.53%
2021-11-02 0 0.395 0.390 0.400 0.355 0.400 5,956,000 2,263,165 0.3800 3.730 3.682 3.777 3.352 3.777 630,808 3.5877 6.76%
2021-11-01 0 0.370 0.370 0.375 0.360 0.380 1,710,000 630,175 0.3685 3.493 3.493 3.541 3.399 3.588 181,108 3.4795 -2.63%
2021-10-29 0 0.380 0.375 0.385 0.375 0.390 435,000 165,075 0.3795 3.588 3.541 3.635 3.541 3.682 46,071 3.5830 0.00%
2021-10-28 0 0.380 0.375 0.380 0.370 0.385 2,745,000 1,037,425 0.3779 3.588 3.541 3.588 3.493 3.635 290,727 3.5684 -1.30%
2021-10-27 0 0.385 0.385 0.395 0.380 0.400 1,455,000 570,455 0.3921 3.635 3.635 3.730 3.588 3.777 154,101 3.7018 -4.94%
2021-10-26 0 0.405 0.400 0.405 0.360 0.405 8,780,000 3,338,100 0.3802 3.824 3.777 3.824 3.399 3.824 929,901 3.5897 3.85%
2021-10-25 0 0.390 0.385 0.390 0.380 0.400 2,018,000 782,710 0.3879 3.682 3.635 3.682 3.588 3.777 213,729 3.6622 -2.50%
2021-10-22 0 0.400 0.395 0.400 0.390 0.400 3,420,000 1,360,725 0.3979 3.777 3.730 3.777 3.682 3.777 362,217 3.7567 1.27%
2021-10-21 0 0.395 0.395 0.400 0.390 0.410 4,953,000 1,986,590 0.4011 3.730 3.730 3.777 3.682 3.871 524,579 3.7870 -1.25%
2021-10-20 0 0.400 0.395 0.400 0.395 0.430 17,257,756 7,057,013 0.4089 3.777 3.730 3.777 3.730 4.060 1,827,792 3.8609 -5.88%
2021-10-19 0 0.425 0.420 0.425 0.415 0.430 13,605,000 5,781,845 0.4250 4.013 3.966 4.013 3.918 4.060 1,440,924 4.0126 -1.16%
2021-10-18 0 0.430 0.425 0.430 0.420 0.440 9,438,000 4,062,880 0.4305 4.060 4.013 4.060 3.966 4.154 999,591 4.0645 -1.15%
2021-10-15 0 0.435 0.435 0.440 0.430 0.460 9,021,000 4,001,650 0.4436 4.107 4.107 4.154 4.060 4.343 955,426 4.1883 -2.25%
2021-10-12 0 0.445 0.445 0.450 0.445 0.480 23,972,000 10,980,385 0.4581 4.202 4.202 4.249 4.202 4.532 2,538,906 4.3248 -6.32%
2021-10-11 0 0.475 0.470 0.475 0.440 0.480 24,579,000 11,478,405 0.4670 4.485 4.438 4.485 4.154 4.532 2,603,195 4.4094 2.15%
2021-10-08 0 0.465 0.460 0.465 0.445 0.480 7,775,750 3,561,695 0.4581 4.390 4.343 4.390 4.202 4.532 823,540 4.3249 -4.12%
2021-10-07 0 0.485 0.470 0.485 0.430 0.530 18,469,520 8,740,626 0.4732 4.579 4.438 4.579 4.060 5.004 1,956,131 4.4683 19.75%
2021-10-06 0 0.405 0.405 0.415 0.405 0.425 1,425,000 592,850 0.4160 3.824 3.824 3.918 3.824 4.013 150,924 3.9281 -4.71%
2021-10-05 0 0.425 0.420 0.425 0.395 0.435 3,225,000 1,350,632 0.4188 4.013 3.966 4.013 3.730 4.107 341,564 3.9543 1.19%
2021-10-04 0 0.420 0.415 0.420 0.410 0.435 959,000 403,160 0.4204 3.966 3.918 3.966 3.871 4.107 101,569 3.9693 -2.33%
2021-09-30 0 0.430 0.430 0.440 0.430 0.450 1,269,500 555,735 0.4378 4.060 4.060 4.154 4.060 4.249 134,454 4.1333 -4.44%
2021-09-29 0 0.450 0.430 0.450 0.420 0.460 2,280,000 994,665 0.4363 4.249 4.060 4.249 3.966 4.343 241,478 4.1191 0.00%
2021-09-28 0 0.450 0.450 0.470 0.410 0.475 6,200,000 2,764,782 0.4459 4.249 4.249 4.438 3.871 4.485 656,650 4.2104 -2.17%
2021-09-27 0 0.460 0.440 0.460 0.440 0.560 7,100,500 3,506,022 0.4938 4.343 4.154 4.343 4.154 5.287 752,023 4.6621 -9.80%
2021-09-24 0 0.510 0.510 0.520 0.425 0.530 17,289,000 8,534,563 0.4936 4.815 4.815 4.910 4.013 5.004 1,831,101 4.6609 18.60%
2021-09-23 0 0.430 0.420 0.430 0.405 0.445 4,779,500 2,016,791 0.4220 4.060 3.966 4.060 3.824 4.202 506,203 3.9842 2.38%
2021-09-21 0 0.420 0.410 0.420 0.380 0.425 1,396,250 559,203 0.4005 3.966 3.871 3.966 3.588 4.013 147,879 3.7815 5.00%
2021-09-20 0 0.400 0.385 0.400 0.385 0.400 669,000 259,565 0.3880 3.777 3.635 3.777 3.635 3.777 70,855 3.6633 1.27%
2021-09-17 0 0.395 0.390 0.400 0.365 0.400 479,250 187,430 0.3911 3.730 3.682 3.777 3.446 3.777 50,758 3.6926 0.00%
2021-09-16 0 0.395 0.370 0.395 0.360 0.410 565,500 218,140 0.3857 3.730 3.493 3.730 3.399 3.871 59,893 3.6422 -5.95%
2021-09-15 0 0.420 0.415 0.420 0.395 0.420 2,887,250 1,184,470 0.4102 3.966 3.918 3.966 3.730 3.966 305,792 3.8734 5.00%
2021-09-14 0 0.400 0.390 0.400 0.390 0.405 1,766,000 696,017 0.3941 3.777 3.682 3.777 3.682 3.824 187,039 3.7212 -2.44%
2021-09-13 0 0.410 0.400 0.410 0.390 0.415 1,172,000 470,747 0.4017 3.871 3.777 3.871 3.682 3.918 124,128 3.7924 0.00%
2021-09-10 0 0.410 0.405 0.410 0.390 0.420 2,835,520 1,146,353 0.4043 3.871 3.824 3.871 3.682 3.966 300,314 3.8172 0.00%
2021-09-09 0 0.410 0.405 0.410 0.335 0.420 10,876,750 4,262,658 0.3919 3.871 3.824 3.871 3.163 3.966 1,151,971 3.7003 26.15%
2021-09-08 0 0.325 0.320 0.325 0.320 0.325 273,000 87,372 0.3200 3.069 3.021 3.069 3.021 3.069 28,914 3.0218 1.56%
2021-09-07 0 0.320 0.320 0.325 0.310 0.330 926,500 290,510 0.3136 3.021 3.021 3.069 2.927 3.116 98,127 2.9606 3.23%
2021-09-06 0 0.310 0.310 0.330 0.305 0.310 525,000 160,740 0.3062 2.927 2.927 3.116 2.880 2.927 55,603 2.8908 -4.62%
2021-09-03 0 0.325 0.315 0.325 0.315 0.350 360,000 116,867 0.3246 3.069 2.974 3.069 2.974 3.305 38,128 3.0651 0.00%
2021-09-02 0 0.325 0.315 0.325 0.300 0.325 654,550 206,465 0.3154 3.069 2.974 3.069 2.833 3.069 69,324 2.9783 -1.52%
2021-09-01 0 0.330 0.305 0.330 0.300 0.350 1,908,000 637,267 0.3340 3.116 2.880 3.116 2.833 3.305 202,079 3.1536 10.00%
2021-08-31 0 0.030 0.029 0.030 0.029 0.030 4,515,000 134,440 0.0298 2.833 2.738 2.833 2.738 2.833 47,819 2.8114 0.00%
2021-08-30 0 0.030 0.029 0.030 0.028 0.030 7,855,000 230,070 0.0293 2.833 2.738 2.833 2.644 2.833 83,193 2.7655 0.00%
2021-08-27 0 0.030 0.029 0.030 0.027 0.030 7,675,565 222,213 0.0290 2.833 2.738 2.833 2.549 2.833 81,293 2.7335 3.45%
2021-08-26 0 0.029 0.029 0.030 0.029 0.032 14,945,000 446,110 0.0299 2.738 2.738 2.833 2.738 3.021 158,284 2.8184 -6.45%
2021-08-25 0 0.031 0.031 0.032 0.030 0.032 2,195,000 68,030 0.0310 2.927 2.927 3.021 2.833 3.021 23,248 2.9263 3.33%
2021-08-24 0 0.030 0.030 0.031 0.030 0.032 8,605,000 264,925 0.0308 2.833 2.833 2.927 2.833 3.021 91,137 2.9069 -6.25%
2021-08-23 0 0.032 0.031 0.032 0.030 0.032 5,505,000 171,820 0.0312 3.021 2.927 3.021 2.833 3.021 58,304 2.9470 0.00%
2021-08-20 0 0.032 0.031 0.032 0.030 0.033 8,830,000 275,910 0.0312 3.021 2.927 3.021 2.833 3.116 93,520 2.9503 -3.03%
2021-08-19 0 0.033 0.032 0.033 0.032 0.034 5,735,000 185,135 0.0323 3.116 3.021 3.116 3.021 3.210 60,740 3.0480 0.00%
2021-08-18 0 0.033 0.033 0.034 0.032 0.034 9,480,000 316,955 0.0334 3.116 3.116 3.210 3.021 3.210 100,404 3.1568 -2.94%
2021-08-17 0 0.034 0.032 0.034 0.032 0.034 3,880,000 128,040 0.0330 3.210 3.021 3.210 3.021 3.210 41,094 3.1158 0.00%
2021-08-16 0 0.034 0.033 0.035 0.033 0.035 5,810,000 196,310 0.0338 3.210 3.116 3.305 3.116 3.305 61,534 3.1902 -2.86%
2021-08-13 0 0.035 0.034 0.035 0.034 0.035 3,515,000 120,170 0.0342 3.305 3.210 3.305 3.210 3.305 37,228 3.2280 0.00%
2021-08-12 0 0.035 0.034 0.035 0.034 0.035 2,040,000 70,095 0.0344 3.305 3.210 3.305 3.210 3.305 21,606 3.2443 0.00%
2021-08-11 0 0.035 0.034 0.035 0.034 0.036 5,768,999 201,179 0.0349 3.305 3.210 3.305 3.210 3.399 61,100 3.2926 0.00%
2021-08-10 0 0.035 0.034 0.035 0.034 0.036 8,240,000 286,710 0.0348 3.305 3.210 3.305 3.210 3.399 87,271 3.2853 -2.78%
2021-08-09 0 0.036 0.035 0.036 0.035 0.037 6,000,000 216,915 0.0362 3.399 3.305 3.399 3.305 3.493 63,547 3.4135 -2.70%
2021-08-06 0 0.037 0.036 0.037 0.036 0.038 11,310,000 423,620 0.0375 3.493 3.399 3.493 3.399 3.588 119,786 3.5365 0.00%
2021-08-05 0 0.037 0.036 0.037 0.035 0.038 6,005,000 216,990 0.0361 3.493 3.399 3.493 3.305 3.588 63,600 3.4118 5.71%
2021-08-04 0 0.035 0.035 0.036 0.034 0.037 4,397,500 156,287 0.0355 3.305 3.305 3.399 3.210 3.493 46,575 3.3556 0.00%
2021-08-03 0 0.035 0.035 0.036 0.034 0.037 11,745,000 413,765 0.0352 3.305 3.305 3.399 3.210 3.493 124,393 3.3263 -7.89%
2021-08-02 0 0.038 0.036 0.038 0.031 0.040 30,300,000 1,091,170 0.0360 3.588 3.399 3.588 2.927 3.777 320,911 3.4002 18.75%
2021-07-30 0 0.032 0.031 0.033 0.031 0.033 9,820,000 316,850 0.0323 3.021 2.927 3.116 2.927 3.116 104,005 3.0465 -5.88%
2021-07-29 0 0.034 0.034 0.035 0.032 0.034 6,745,000 224,495 0.0333 3.210 3.210 3.305 3.021 3.210 71,437 3.1426 6.25%
2021-07-28 0 0.032 0.031 0.032 0.031 0.032 5,985,000 189,090 0.0316 3.021 2.927 3.021 2.927 3.021 63,388 2.9831 0.00%
2021-07-27 0 0.032 0.031 0.032 0.031 0.036 16,080,000 531,540 0.0331 3.021 2.927 3.021 2.927 3.399 170,305 3.1211 -3.03%
2021-07-26 0 0.033 0.032 0.033 0.031 0.036 26,230,000 852,935 0.0325 3.116 3.021 3.116 2.927 3.399 277,805 3.0703 -5.71%
2021-07-23 0 0.035 0.035 0.036 0.034 0.036 15,482,500 547,312 0.0354 3.305 3.305 3.399 3.210 3.399 163,977 3.3377 -5.41%
2021-07-22 0 0.037 0.036 0.037 0.036 0.039 50,835,000 1,869,535 0.0368 3.493 3.399 3.493 3.399 3.682 538,400 3.4724 -5.13%
2021-07-21 0 0.039 0.038 0.039 0.037 0.039 12,730,000 483,535 0.0380 3.682 3.588 3.682 3.493 3.682 134,825 3.5864 0.00%
2021-07-20 0 0.039 0.039 0.040 0.037 0.043 39,715,000 1,574,275 0.0396 3.682 3.682 3.777 3.493 4.060 420,627 3.7427 -2.50%
2021-07-19 0 0.040 0.040 0.041 0.040 0.044 39,430,000 1,614,495 0.0409 3.777 3.777 3.871 3.777 4.154 417,608 3.8661 -9.09%
2021-07-16 0 0.044 0.042 0.044 0.042 0.046 35,877,500 1,574,917 0.0439 4.154 3.966 4.154 3.966 4.343 379,983 4.1447 -6.38%
2021-07-15 0 0.047 0.046 0.047 0.043 0.053 107,827,000 5,053,594 0.0469 4.438 4.343 4.438 4.060 5.004 1,142,010 4.4252 -17.54%
2021-07-14 0 0.057 0.057 0.058 0.057 0.059 15,870,000 922,610 0.0581 5.382 5.382 5.476 5.382 5.571 168,081 5.4891 -3.39%
2021-07-13 0 0.059 0.058 0.059 0.056 0.060 17,734,375 1,021,778 0.0576 5.571 5.476 5.571 5.287 5.665 187,827 5.4400 1.72%
2021-07-12 0 0.058 0.058 0.059 0.057 0.063 16,585,000 975,425 0.0588 5.476 5.476 5.571 5.382 5.948 175,654 5.5531 -3.33%
2021-07-09 0 0.060 0.059 0.060 0.056 0.063 33,925,000 2,005,755 0.0591 5.665 5.571 5.665 5.287 5.948 359,304 5.5823 7.14%
2021-07-08 0 0.056 0.055 0.056 0.055 0.059 21,780,000 1,218,515 0.0559 5.287 5.193 5.287 5.193 5.571 230,675 5.2824 -5.08%
2021-07-07 0 0.059 0.057 0.059 0.056 0.059 14,247,500 809,925 0.0568 5.571 5.382 5.571 5.287 5.571 150,897 5.3674 1.72%
2021-07-06 0 0.058 0.058 0.059 0.055 0.059 17,340,000 993,910 0.0573 5.476 5.476 5.571 5.193 5.571 183,650 5.4120 -1.69%
2021-07-05 0 0.059 0.059 0.060 0.055 0.062 20,550,000 1,232,295 0.0600 5.571 5.571 5.665 5.193 5.854 217,648 5.6619 3.51%
2021-07-02 0 0.057 0.057 0.059 0.054 0.062 40,570,000 2,357,800 0.0581 5.382 5.382 5.571 5.099 5.854 429,682 5.4873 -3.39%
2021-06-30 0 0.059 0.058 0.059 0.054 0.066 123,600,000 7,167,705 0.0580 5.571 5.476 5.571 5.099 6.232 1,309,064 5.4754 -10.61%
2021-06-29 0 0.066 0.065 0.066 0.063 0.074 76,920,000 5,205,500 0.0677 6.232 6.137 6.232 5.948 6.987 814,670 6.3897 1.54%
2021-06-28 0 0.065 0.063 0.064 0.063 0.069 28,195,000 1,815,050 0.0644 6.137 5.948 6.043 5.948 6.515 298,617 6.0782 -5.80%
2021-06-25 0 0.069 0.067 0.069 0.065 0.072 111,420,000 7,599,985 0.0682 6.515 6.326 6.515 6.137 6.798 1,180,064 6.4403 -4.17%
2021-06-24 0 0.072 0.071 0.072 0.054 0.076 322,837,718 22,635,794 0.0701 6.798 6.704 6.798 5.099 7.176 3,419,217 6.6202 30.91%
2021-06-23 0 0.055 0.054 0.056 0.052 0.057 33,659,000 1,830,807 0.0544 5.193 5.099 5.287 4.910 5.382 356,487 5.1357 -3.51%
2021-06-22 0 0.057 0.056 0.057 0.056 0.061 31,750,000 1,838,105 0.0579 5.382 5.287 5.382 5.287 5.760 336,268 5.4662 -6.56%
2021-06-21 0 0.061 0.060 0.061 0.060 0.063 13,055,000 801,145 0.0614 5.760 5.665 5.760 5.665 5.948 138,267 5.7942 -3.17%
2021-06-18 0 0.063 0.062 0.063 0.061 0.066 30,810,000 1,930,275 0.0627 5.948 5.854 5.948 5.760 6.232 326,313 5.9154 3.28%
2021-06-17 0 0.061 0.061 0.062 0.059 0.065 47,320,000 2,925,255 0.0618 5.760 5.760 5.854 5.571 6.137 501,172 5.8368 -3.17%
2021-06-16 0 0.063 0.063 0.064 0.063 0.067 15,540,000 1,009,220 0.0649 5.948 5.948 6.043 5.948 6.326 164,586 6.1319 -5.97%
2021-06-15 0 0.067 0.066 0.067 0.066 0.070 20,875,000 1,405,425 0.0673 6.326 6.232 6.326 6.232 6.609 221,090 6.3568 -4.29%
2021-06-11 0 0.070 0.068 0.069 0.066 0.072 45,400,000 3,106,400 0.0684 6.609 6.420 6.515 6.232 6.798 480,837 6.4604 0.00%
2021-06-10 0 0.070 0.069 0.070 0.068 0.074 46,215,000 3,219,490 0.0697 6.609 6.515 6.609 6.420 6.987 489,469 6.5775 -4.11%
2021-06-09 0 0.073 0.072 0.073 0.071 0.084 80,520,000 6,244,860 0.0776 6.893 6.798 6.893 6.704 7.931 852,798 7.3228 -5.19%
2021-06-08 0 0.077 0.075 0.077 0.065 0.084 203,070,250 15,528,417 0.0765 7.270 7.081 7.270 6.137 7.931 2,150,744 7.2200 14.93%
2021-06-07 0 0.067 0.067 0.068 0.066 0.071 30,490,000 2,054,200 0.0674 6.326 6.326 6.420 6.232 6.704 322,924 6.3613 -2.90%
2021-06-04 0 0.069 0.069 0.070 0.068 0.073 36,500,000 2,549,580 0.0699 6.515 6.515 6.609 6.420 6.893 386,576 6.5953 0.00%
2021-06-03 0 0.069 0.069 0.071 0.067 0.077 60,000,750 4,255,598 0.0709 6.515 6.515 6.704 6.326 7.270 635,476 6.6967 -4.17%
2021-06-02 0 0.072 0.071 0.072 0.070 0.083 130,724,000 9,817,989 0.0751 6.798 6.704 6.798 6.609 7.837 1,384,515 7.0913 -8.86%
2021-06-01 0 0.079 0.079 0.080 0.056 0.083 383,971,000 29,091,184 0.0758 7.459 7.459 7.553 5.287 7.837 4,066,688 7.1535 33.90%
2021-05-31 0 0.059 0.059 0.060 0.053 0.075 95,355,000 5,753,985 0.0603 5.571 5.571 5.665 5.004 7.081 1,009,917 5.6975 -15.71%
2021-05-28 0 0.070 0.069 0.070 0.068 0.084 141,270,000 10,433,445 0.0739 6.609 6.515 6.609 6.420 7.931 1,496,209 6.9733 -16.67%
2021-05-27 0 0.084 0.083 0.084 0.068 0.096 526,492,500 43,872,972 0.0833 7.931 7.837 7.931 6.420 9.064 5,576,152 7.8680 13.51%
2021-05-26 0 0.074 0.073 0.074 0.066 0.099 327,750,000 24,368,360 0.0744 6.987 6.893 6.987 6.232 9.347 3,471,244 7.0201 -12.94%
2021-05-25 0 0.085 0.084 0.085 0.083 0.190 888,590,000 114,630,218 0.1290 8.026 7.931 8.026 7.837 17.94 9,411,175 12.180 -39.29%
2021-05-24 0 0.140 0.140 0.143 0.092 0.163 898,472,500 118,960,387 0.1324 13.22 13.22 13.50 8.687 15.39 9,515,842 12.501 57.30%
2021-05-21 0 0.089 0.087 0.089 0.056 0.093 1,034,907,500 82,064,215 0.0793 8.403 8.214 8.403 5.287 8.781 10,960,843 7.4870 58.93%
2021-05-20 0 0.056 0.055 0.056 0.033 0.058 815,964,165 37,593,764 0.0461 5.287 5.193 5.287 3.116 5.476 8,641,985 4.3501 64.71%
2021-05-18 0 0.034 0.034 0.035 0.018 0.039 452,810,200 14,213,327 0.0314 3.210 3.210 3.305 1.700 3.682 4,795,773 2.9637 88.89%
2021-05-17 0 0.018 0.017 0.019 0.018 0.021 13,190,000 253,940 0.0193 1.700 1.605 1.794 1.700 1.983 139,697 1.8178 -14.29%
2021-05-14 0 0.021 0.020 0.021 0.020 0.023 23,385,000 486,335 0.0208 1.983 1.888 1.983 1.888 2.172 247,674 1.9636 -4.55%
2021-05-13 0 0.022 0.022 0.023 0.022 0.026 11,765,000 267,620 0.0227 2.077 2.077 2.172 2.077 2.455 124,605 2.1478 -15.38%
2021-05-12 0 0.026 0.025 0.026 0.022 0.029 48,017,500 1,194,722 0.0249 2.455 2.360 2.455 2.077 2.738 508,560 2.3492 -13.33%
2021-05-11 0 0.030 0.030 0.032 0.028 0.032 2,707,500 81,420 0.0301 2.833 2.833 3.021 2.644 3.021 28,675 2.8394 -6.25%
2021-05-10 0 0.032 0.031 0.032 0.030 0.036 17,407,500 552,345 0.0317 3.021 2.927 3.021 2.833 3.399 184,365 2.9959 -11.11%
2021-05-07 0 0.036 0.035 0.036 0.035 0.040 15,322,499 547,909 0.0358 3.399 3.305 3.399 3.305 3.777 162,283 3.3763 -7.69%
2021-05-06 0 0.039 0.038 0.039 0.036 0.040 7,650,000 290,850 0.0380 3.682 3.588 3.682 3.399 3.777 81,022 3.5898 0.00%
2021-05-05 0 0.039 0.039 0.041 0.038 0.042 6,720,000 264,085 0.0393 3.682 3.682 3.871 3.588 3.966 71,172 3.7105 -7.14%
2021-05-04 0 0.042 0.041 0.042 0.038 0.043 13,820,000 568,725 0.0412 3.966 3.871 3.966 3.588 4.060 146,369 3.8855 -2.33%
2021-05-03 0 0.043 0.042 0.043 0.042 0.047 8,797,200 377,588 0.0429 4.060 3.966 4.060 3.966 4.438 93,172 4.0526 -6.52%
2021-04-30 0 0.046 0.045 0.047 0.045 0.050 6,547,500 301,730 0.0461 4.343 4.249 4.438 4.249 4.721 69,345 4.3511 -4.17%
2021-04-29 0 0.048 0.048 0.050 0.048 0.052 985,000 49,305 0.0501 4.532 4.532 4.721 4.532 4.910 10,432 4.7262 -2.04%
2021-04-28 0 0.049 0.048 0.050 0.049 0.054 10,485,000 537,945 0.0513 4.627 4.532 4.721 4.627 5.099 111,048 4.8443 0.00%
2021-04-27 0 0.049 0.046 0.050 0.045 0.050 2,600,000 123,285 0.0474 4.627 4.343 4.721 4.249 4.721 27,537 4.4771 2.08%
2021-04-26 0 0.048 0.048 0.052 0.047 0.050 4,830,000 237,910 0.0493 4.532 4.532 4.910 4.438 4.721 51,155 4.6508 -4.00%
2021-04-23 0 0.050 0.049 0.050 0.049 0.053 10,480,000 525,865 0.0502 4.721 4.627 4.721 4.627 5.004 110,995 4.7377 -3.85%
2021-04-22 0 0.052 0.052 0.056 0.051 0.056 5,526,020 293,033 0.0530 4.910 4.910 5.287 4.815 5.287 58,527 5.0068 -7.14%
2021-04-21 0 0.056 0.056 0.058 0.055 0.058 7,055,000 402,105 0.0570 5.287 5.287 5.476 5.193 5.476 74,720 5.3815 -3.45%
2021-04-20 0 0.058 0.057 0.058 0.057 0.060 5,140,000 299,360 0.0582 5.476 5.382 5.476 5.382 5.665 54,438 5.4991 3.57%
2021-04-19 0 0.056 0.056 0.058 0.056 0.060 1,952,500 114,805 0.0588 5.287 5.287 5.476 5.287 5.665 20,679 5.5517 -3.45%
2021-04-16 0 0.058 0.057 0.060 0.055 0.058 11,210,000 633,800 0.0565 5.476 5.382 5.665 5.193 5.476 118,727 5.3383 3.57%
2021-04-15 0 0.056 0.056 0.057 0.055 0.058 4,345,000 243,615 0.0561 5.287 5.287 5.382 5.193 5.476 46,018 5.2939 -1.75%
2021-04-14 0 0.057 0.056 0.058 0.055 0.059 8,300,000 466,185 0.0562 5.382 5.287 5.476 5.193 5.571 87,906 5.3032 -1.72%
2021-04-13 0 0.058 0.056 0.060 0.052 0.062 12,662,500 722,737 0.0571 5.476 5.287 5.665 4.910 5.854 134,110 5.3891 11.54%
2021-04-12 0 0.052 0.052 0.056 0.049 0.060 16,165,000 884,690 0.0547 4.910 4.910 5.287 4.627 5.665 171,206 5.1674 -11.86%
2021-04-09 0 0.059 0.058 0.059 0.058 0.060 8,937,499 529,917 0.0593 5.571 5.476 5.571 5.476 5.665 94,658 5.5982 -4.84%
2021-04-08 0 0.062 0.060 0.062 0.059 0.070 27,710,000 1,725,517 0.0623 5.854 5.665 5.854 5.571 6.609 293,480 5.8795 -17.33%
2021-04-07 0 0.075 0.074 0.075 0.071 0.099 15,770,000 1,175,100 0.0745 7.081 6.987 7.081 6.704 9.347 167,022 7.0356 -24.24%
2021-04-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 9.347 - - - - 0 - 0.00%
2019-06-28 0 0.099 0.095 0.099 0.089 0.100 8,690,000 825,780 0.0950 9.347 8.970 9.347 8.403 9.442 92,037 8.9723 1.02%
2019-06-27 0 0.098 0.092 0.098 0.089 0.128 49,920,000 4,837,800 0.0969 9.253 8.687 9.253 8.403 12.09 528,709 9.1502 -1.01%
2019-06-26 0 0.099 0.097 0.098 0.067 0.099 221,562,500 17,573,527 0.0793 9.347 9.159 9.253 6.326 9.347 2,346,598 7.4889 52.31%
2019-06-25 0 0.065 0.065 0.066 0.045 0.130 272,313,000 15,898,320 0.0584 6.137 6.137 6.232 4.249 12.27 2,884,103 5.5124 -50.76%
2019-06-24 0 0.132 0.123 0.133 0.120 0.134 1,310,000 172,195 0.1314 12.46 11.61 12.56 11.33 12.65 13,874 12.411 -2.22%
2019-06-21 0 0.135 0.128 0.137 0.129 0.140 4,300,000 580,670 0.1350 12.75 12.09 12.94 12.18 13.22 45,542 12.750 -5.59%
2019-06-20 0 0.143 0.138 0.143 0.138 0.158 7,890,000 1,121,570 0.1422 13.50 13.03 13.50 13.03 14.92 83,564 13.422 -2.05%
2019-06-19 0 0.146 0.140 0.145 0.138 0.147 4,000,000 567,515 0.1419 13.79 13.22 13.69 13.03 13.88 42,365 13.396 -1.35%
2019-06-18 0 0.148 0.138 0.148 0.134 0.148 4,960,000 704,190 0.1420 13.97 13.03 13.97 12.65 13.97 52,532 13.405 -0.67%
2019-06-17 0 0.149 0.138 0.149 0.136 0.150 3,045,000 433,040 0.1422 14.07 13.03 14.07 12.84 14.16 32,250 13.428 0.00%
2019-06-14 0 0.149 0.140 0.149 0.138 0.149 2,940,000 419,465 0.1427 14.07 13.22 14.07 13.03 14.07 31,138 13.471 0.00%
2019-06-13 0 0.149 0.139 0.150 0.137 0.151 2,515,000 364,940 0.1451 14.07 13.12 14.16 12.94 14.26 26,637 13.701 -0.67%
2019-06-12 0 0.150 0.143 0.156 0.139 0.157 815,000 124,270 0.1525 14.16 13.50 14.73 13.12 14.82 8,632 14.397 -3.23%
2019-06-11 0 0.155 0.140 0.155 0.150 0.162 3,440,000 537,250 0.1562 14.63 13.22 14.63 14.16 15.30 36,433 14.746 -7.19%
2019-06-10 0 0.167 0.162 0.167 0.162 0.175 4,980,000 840,720 0.1688 15.77 15.30 15.77 15.30 16.52 52,744 15.940 -2.91%
2019-06-06 0 0.172 0.164 0.172 0.163 0.172 1,850,000 307,365 0.1661 16.24 15.48 16.24 15.39 16.24 19,594 15.687 1.18%
2019-06-05 0 0.170 0.159 0.175 0.162 0.178 2,932,831 493,803 0.1684 16.05 15.01 16.52 15.30 16.81 31,062 15.897 -2.86%
2019-06-04 0 0.175 0.151 0.175 0.150 0.175 1,185,000 205,065 0.1731 16.52 14.26 16.52 14.16 16.52 12,550 16.339 3.55%
2019-06-03 0 0.169 0.165 0.169 0.165 0.171 1,710,000 287,105 0.1679 15.96 15.58 15.96 15.58 16.15 18,111 15.853 -5.06%
2019-05-31 0 0.178 0.172 0.178 0.170 0.189 2,490,000 447,505 0.1797 16.81 16.24 16.81 16.05 17.85 26,372 16.969 1.71%
2019-05-30 0 0.175 0.171 0.175 0.170 0.182 2,590,000 448,445 0.1731 16.52 16.15 16.52 16.05 17.18 27,431 16.348 -2.78%
2019-05-29 0 0.180 0.179 0.184 0.179 0.199 6,680,000 1,242,785 0.1860 17.00 16.90 17.37 16.90 18.79 70,749 17.566 -2.17%
2019-05-28 0 0.184 0.177 0.187 0.182 0.193 3,550,001 672,400 0.1894 17.37 16.71 17.66 17.18 18.22 37,599 17.884 -7.07%
2019-05-27 0 0.198 0.191 0.198 0.188 0.198 3,130,750 603,333 0.1927 18.69 18.03 18.69 17.75 18.69 33,158 18.196 0.00%
2019-05-24 0 0.198 0.185 0.200 0.183 0.200 6,230,000 1,191,475 0.1912 18.69 17.47 18.88 17.28 18.88 65,983 18.057 -1.49%
2019-05-23 0 0.201 0.193 0.200 0.193 0.209 1,990,000 387,005 0.1945 18.98 18.22 18.88 18.22 19.73 21,076 18.362 0.50%
2019-05-22 0 0.200 0.191 0.200 0.191 0.200 1,990,000 384,360 0.1931 18.88 18.03 18.88 18.03 18.88 21,076 18.237 2.04%
2019-05-21 0 0.196 0.191 0.196 0.191 0.211 2,540,000 498,495 0.1963 18.51 18.03 18.51 18.03 19.92 26,901 18.530 -1.01%
2019-05-20 0 0.198 0.189 0.198 0.190 0.199 1,792,500 346,767 0.1935 18.69 17.85 18.69 17.94 18.79 18,985 18.266 -0.50%
2019-05-17 0 0.199 0.196 0.198 0.191 0.199 3,575,000 703,235 0.1967 18.79 18.51 18.69 18.03 18.79 37,863 18.573 -1.00%
2019-05-16 0 0.201 0.197 0.201 0.196 0.202 9,135,000 1,819,105 0.1991 18.98 18.60 18.98 18.51 19.07 96,750 18.802 -0.50%
2019-05-15 0 0.202 0.197 0.210 0.196 0.210 3,278,310 650,362 0.1984 19.07 18.60 19.83 18.51 19.83 34,721 18.731 0.00%
2019-05-14 0 0.202 0.197 0.201 0.195 0.202 3,153,310 622,670 0.1975 19.07 18.60 18.98 18.41 19.07 33,397 18.644 0.00%
2019-05-10 0 0.202 0.198 0.202 0.197 0.203 1,195,000 238,640 0.1997 19.07 18.69 19.07 18.60 19.17 12,656 18.855 -0.49%
2019-05-09 0 0.203 0.198 0.203 0.198 0.204 6,447,500 1,296,987 0.2012 19.17 18.69 19.17 18.69 19.26 68,286 18.993 2.53%
2019-05-08 0 0.198 0.203 0.204 0.197 0.204 1,825,000 364,390 0.1997 18.69 19.17 19.26 18.60 19.26 19,329 18.852 -2.94%
2019-05-07 0 0.204 0.197 0.204 0.196 0.214 6,380,000 1,274,995 0.1998 19.26 18.60 19.26 18.51 20.21 67,571 18.869 0.49%
2019-05-06 0 0.203 0.195 0.203 0.196 0.203 7,990,000 1,607,505 0.2012 19.17 18.41 19.17 18.51 19.17 84,623 18.996 -0.98%
2019-05-03 0 0.205 0.198 0.206 0.197 0.209 2,282,500 463,065 0.2029 19.36 18.69 19.45 18.60 19.73 24,174 19.155 0.00%
2019-05-02 0 0.205 0.205 0.214 0.195 0.210 2,480,000 499,835 0.2015 19.36 19.36 20.21 18.41 19.83 26,266 19.030 -1.91%
2019-04-30 0 0.209 0.205 0.209 0.196 0.229 3,030,000 613,475 0.2025 19.73 19.36 19.73 18.51 21.62 32,091 19.117 1.46%
2019-04-29 0 0.206 0.196 0.209 0.196 0.210 1,610,000 328,345 0.2039 19.45 18.51 19.73 18.51 19.83 17,052 19.256 -2.83%
2019-04-26 0 0.212 0.212 0.214 0.203 0.219 1,317,500 272,065 0.2065 20.02 20.02 20.21 19.17 20.68 13,954 19.498 -0.93%
2019-04-25 0 0.214 0.200 0.214 0.205 0.215 3,610,000 744,770 0.2063 20.21 18.88 20.21 19.36 20.30 38,234 19.479 -0.47%
2019-04-24 0 0.215 0.204 0.215 0.203 0.219 197,500 42,155 0.2134 20.30 19.26 20.30 19.17 20.68 2,092 20.153 -2.27%
2019-04-23 0 0.220 0.216 0.220 0.210 0.250 1,342,000 303,958 0.2265 20.77 20.39 20.77 19.83 23.60 14,213 21.385 6.80%
2019-04-18 0 0.206 0.206 0.207 0.195 0.207 410,000 84,485 0.2061 19.45 19.45 19.54 18.41 19.54 4,342 19.456 -0.96%
2019-04-17 0 0.208 0.204 0.209 0.208 0.209 3,380,000 705,295 0.2087 19.64 19.26 19.73 19.64 19.73 35,798 19.702 -0.48%
2019-04-16 0 0.209 0.204 0.210 0.204 0.210 705,000 145,755 0.2067 19.73 19.26 19.83 19.26 19.83 7,467 19.521 -2.79%
2019-04-15 0 0.215 0.214 0.215 0.209 0.225 855,000 182,560 0.2135 20.30 20.21 20.30 19.73 21.24 9,055 20.160 -0.92%
2019-04-12 0 0.217 0.211 0.217 0.210 0.217 330,000 70,375 0.2133 20.49 19.92 20.49 19.83 20.49 3,495 20.135 0.00%
2019-04-11 0 0.217 0.211 0.217 0.213 0.228 270,000 58,750 0.2176 20.49 19.92 20.49 20.11 21.53 2,860 20.545 1.88%
2019-04-10 0 0.213 0.210 0.213 0.210 0.215 625,000 133,415 0.2135 20.11 19.83 20.11 19.83 20.30 6,619 20.155 0.00%
2019-04-09 0 0.213 0.213 0.215 0.213 0.219 410,000 88,090 0.2149 20.11 20.11 20.30 20.11 20.68 4,342 20.286 -2.74%
2019-04-08 0 0.219 0.220 0.223 0.213 0.225 1,390,000 305,040 0.2195 20.68 20.77 21.06 20.11 21.24 14,722 20.720 -0.45%
2019-04-04 0 0.220 0.215 0.220 0.210 0.220 2,375,000 508,845 0.2143 20.77 20.30 20.77 19.83 20.77 25,154 20.229 1.38%
2019-04-03 0 0.217 0.214 0.218 0.210 0.218 925,000 196,985 0.2130 20.49 20.21 20.58 19.83 20.58 9,797 20.107 -1.81%
2019-04-02 0 0.221 0.216 0.222 0.212 0.226 1,910,000 412,315 0.2159 20.87 20.39 20.96 20.02 21.34 20,229 20.382 -2.21%
2019-04-01 0 0.226 0.224 0.229 0.213 0.250 2,524,500 578,778 0.2293 21.34 21.15 21.62 20.11 23.60 26,737 21.647 5.12%
2019-03-29 0 0.215 0.212 0.213 0.213 0.229 3,090,000 701,530 0.2270 20.30 20.02 20.11 20.11 21.62 32,727 21.436 -6.52%
2019-03-28 0 0.230 0.216 0.224 0.212 0.238 6,125,000 1,438,490 0.2349 21.72 20.39 21.15 20.02 22.47 64,871 22.175 3.60%
2019-03-27 0 0.222 0.219 0.222 0.207 0.330 18,880,000 4,271,065 0.2262 20.96 20.68 20.96 19.54 31.16 199,961 21.360 6.22%
2019-03-26 0 0.209 0.206 0.209 0.204 0.209 3,425,000 708,750 0.2069 19.73 19.45 19.73 19.26 19.73 36,275 19.538 -0.48%
2019-03-25 0 0.210 0.204 0.210 0.202 0.210 1,970,000 407,265 0.2067 19.83 19.26 19.83 19.07 19.83 20,865 19.519 -1.41%
2019-03-22 0 0.213 0.209 0.213 0.203 0.214 2,107,500 447,240 0.2122 20.11 19.73 20.11 19.17 20.21 22,321 20.037 -0.47%
2019-03-21 0 0.214 0.202 0.214 0.198 0.215 2,506,333 508,172 0.2028 20.21 19.07 20.21 18.69 20.30 26,545 19.144 -0.47%
2019-03-20 0 0.215 0.208 0.216 0.208 0.217 2,595,000 540,920 0.2084 20.30 19.64 20.39 19.64 20.49 27,484 19.681 5.39%
2019-03-19 0 0.204 0.202 0.213 0.202 0.218 5,357,500 1,150,365 0.2147 19.26 19.07 20.11 19.07 20.58 56,742 20.274 -6.42%
2019-03-18 0 0.218 0.204 0.219 0.214 0.223 905,000 200,837 0.2219 20.58 19.26 20.68 20.21 21.06 9,585 20.953 -0.46%
2019-03-15 0 0.219 0.204 0.210 0.210 0.226 1,917,500 414,037 0.2159 20.68 19.26 19.83 19.83 21.34 20,308 20.387 -0.45%
2019-03-14 0 0.220 0.217 0.221 0.210 0.227 1,360,000 290,590 0.2137 20.77 20.49 20.87 19.83 21.43 14,404 20.174 -1.35%
2019-03-13 0 0.223 0.208 0.223 0.201 0.224 4,272,500 900,837 0.2108 21.06 19.64 21.06 18.98 21.15 45,251 19.908 8.25%
2019-03-12 0 0.206 0.201 0.208 0.198 0.225 7,305,000 1,494,975 0.2047 19.45 18.98 19.64 18.69 21.24 77,368 19.323 -7.21%
2019-03-11 0 0.222 0.211 0.221 0.209 0.227 900,000 194,255 0.2158 20.96 19.92 20.87 19.73 21.43 9,532 20.379 -2.63%
2019-03-08 0 0.228 0.205 0.228 0.200 0.230 7,792,500 1,672,355 0.2146 21.53 19.36 21.53 18.88 21.72 82,531 20.263 -5.79%
2019-03-07 0 0.242 0.231 0.242 0.231 0.243 3,260,000 766,710 0.2352 22.85 21.81 22.85 21.81 22.94 34,527 22.206 -2.81%
2019-03-06 0 0.249 0.242 0.250 0.242 0.250 210,000 51,430 0.2449 23.51 22.85 23.60 22.85 23.60 2,224 23.124 0.40%
2019-03-05 0 0.248 0.243 0.248 0.243 0.249 160,000 39,315 0.2457 23.42 22.94 23.42 22.94 23.51 1,695 23.200 -0.80%
2019-03-04 0 0.250 0.246 0.250 0.246 0.255 575,000 143,522 0.2496 23.60 23.23 23.60 23.23 24.08 6,090 23.567 0.00%
2019-03-01 0 0.250 0.245 0.250 0.245 0.255 9,585,000 2,406,225 0.2510 23.60 23.13 23.60 23.13 24.08 101,516 23.703 0.40%
2019-02-28 0 0.249 0.249 0.250 0.243 0.249 2,240,000 552,180 0.2465 23.51 23.51 23.60 22.94 23.51 23,724 23.275 0.00%
2019-02-27 0 0.249 0.250 0.255 0.240 0.250 655,000 161,555 0.2466 23.51 23.60 24.08 22.66 23.60 6,937 23.288 0.00%
2019-02-26 0 0.249 0.241 0.247 0.236 0.255 1,945,000 481,825 0.2477 23.51 22.75 23.32 22.28 24.08 20,600 23.390 -4.23%
2019-02-25 0 0.260 0.250 0.260 0.247 0.260 4,777,500 1,208,625 0.2530 24.55 23.60 24.55 23.32 24.55 50,599 23.886 -5.45%
2019-02-22 0 0.275 0.265 0.275 0.260 0.275 40,000 10,900 0.2725 25.97 25.02 25.97 24.55 25.97 424 25.729 0.00%
2019-02-21 0 0.275 0.255 0.275 0.250 0.280 2,515,000 656,075 0.2609 25.97 24.08 25.97 23.60 26.44 26,637 24.630 0.00%
2019-02-20 0 0.275 0.270 0.280 0.270 0.280 4,950,000 1,348,925 0.2725 25.97 25.49 26.44 25.49 26.44 52,426 25.730 -1.79%
2019-02-19 0 0.280 0.250 0.280 0.240 0.280 4,830,000 1,240,910 0.2569 26.44 23.60 26.44 22.66 26.44 51,155 24.258 0.00%
2019-02-18 0 0.280 0.260 0.280 0.255 0.285 2,640,000 737,550 0.2794 26.44 24.55 26.44 24.08 26.91 27,961 26.378 1.82%
2019-02-15 0 0.275 0.260 0.275 0.265 0.280 2,802,500 774,500 0.2764 25.97 24.55 25.97 25.02 26.44 29,682 26.094 0.00%
2019-02-14 0 0.275 0.265 0.280 0.275 0.285 147,500 40,650 0.2756 25.97 25.02 26.44 25.97 26.91 1,562 26.021 0.00%
2019-02-13 0 0.275 0.260 0.275 0.255 0.280 1,530,000 402,975 0.2634 25.97 24.55 25.97 24.08 26.44 16,204 24.868 0.00%
2019-02-12 0 0.275 0.255 0.260 0.255 0.295 2,975,000 841,375 0.2828 25.97 24.08 24.55 24.08 27.85 31,509 26.703 -9.84%
2019-02-11 0 0.305 0.295 0.305 0.295 0.315 1,935,000 573,500 0.2964 28.80 27.85 28.80 27.85 29.74 20,494 27.984 -4.69%
2019-02-08 0 0.320 0.305 0.320 0.300 0.325 357,500 110,225 0.3083 30.21 28.80 30.21 28.33 30.69 3,786 29.111 -1.54%
2019-02-04 0 0.325 0.305 0.325 0.290 0.325 1,415,000 431,850 0.3052 30.69 28.80 30.69 27.38 30.69 14,986 28.816 0.00%
2019-02-01 0 0.325 0.295 0.310 0.270 0.325 6,765,000 1,989,500 0.2941 30.69 27.85 29.27 25.49 30.69 71,649 27.767 1.56%
2019-01-31 0 0.320 0.290 0.320 0.285 0.325 2,795,000 897,825 0.3212 30.21 27.38 30.21 26.91 30.69 29,602 30.330 -3.03%
2019-01-30 0 0.330 0.290 0.330 0.290 0.330 1,150,000 335,500 0.2917 31.16 27.38 31.16 27.38 31.16 12,180 27.546 -1.49%
2019-01-29 0 0.335 0.265 0.335 0.310 0.335 280,000 89,750 0.3205 31.63 25.02 31.63 29.27 31.63 2,966 30.265 4.69%
2019-01-28 0 0.320 0.280 0.320 0.255 0.335 3,667,500 1,156,607 0.3154 30.21 26.44 30.21 24.08 31.63 38,843 29.776 -1.54%
2019-01-25 0 0.325 0.320 0.325 0.320 0.355 5,065,500 1,676,130 0.3309 30.69 30.21 30.69 30.21 33.52 53,649 31.242 -5.80%
2019-01-24 0 0.345 0.330 0.345 0.310 0.360 4,842,500 1,613,000 0.3331 32.57 31.16 32.57 29.27 33.99 51,288 31.450 1.47%
2019-01-23 0 0.340 0.345 0.350 0.270 0.345 5,580,000 1,653,000 0.2962 32.10 32.57 33.05 25.49 32.57 59,099 27.970 21.43%
2019-01-22 0 0.280 0.265 0.290 0.250 0.300 15,562,514 4,149,753 0.2667 26.44 25.02 27.38 23.60 28.33 164,825 25.177 3.70%
2019-01-21 0 0.270 0.260 0.270 0.170 0.270 15,810,000 3,460,695 0.2189 25.49 24.55 25.49 16.05 25.49 167,446 20.668 50.84%
2019-01-18 0 0.179 0.178 0.186 0.178 0.189 4,102,500 745,915 0.1818 16.90 16.81 17.56 16.81 17.85 43,450 17.167 -8.21%
2019-01-17 0 0.195 0.182 0.196 0.181 0.196 720,000 136,130 0.1891 18.41 17.18 18.51 17.09 18.51 7,626 17.852 -0.51%
2019-01-16 0 0.196 0.180 0.196 0.178 0.208 8,740,000 1,694,745 0.1939 18.51 17.00 18.51 16.81 19.64 92,567 18.308 -1.01%
2019-01-15 0 0.198 0.190 0.201 0.190 0.206 2,347,500 456,142 0.1943 18.69 17.94 18.98 17.94 19.45 24,863 18.346 -3.88%
2019-01-14 0 0.206 0.192 0.206 0.190 0.217 4,768,000 930,820 0.1952 19.45 18.13 19.45 17.94 20.49 50,499 18.433 0.49%
2019-01-11 0 0.205 0.194 0.210 0.193 0.214 2,620,000 523,900 0.2000 19.36 18.32 19.83 18.22 20.21 27,749 18.880 -2.38%
2019-01-10 0 0.210 0.207 0.210 0.191 0.218 8,370,000 1,712,905 0.2046 19.83 19.54 19.83 18.03 20.58 88,648 19.323 -3.67%
2019-01-09 0 0.218 0.212 0.221 0.212 0.249 5,435,000 1,190,392 0.2190 20.58 20.02 20.87 20.02 23.51 57,563 20.680 -6.84%
2019-01-08 0 0.234 0.233 0.240 0.233 0.260 1,745,000 412,385 0.2363 22.09 22.00 22.66 22.00 24.55 18,482 22.313 -5.65%
2019-01-07 0 0.248 0.233 0.249 0.230 0.290 3,515,000 895,100 0.2547 23.42 22.00 23.51 21.72 27.38 37,228 24.044 2.90%
2019-01-04 0 0.241 0.195 0.241 0.235 0.241 1,650,000 397,050 0.2406 22.75 18.41 22.75 22.19 22.75 17,475 22.721 2.99%
2019-01-03 0 0.234 0.232 0.235 0.220 0.235 455,000 103,505 0.2275 22.09 21.91 22.19 20.77 22.19 4,819 21.479 -1.68%
2019-01-02 0 0.238 0.232 0.238 0.228 0.249 9,765,000 2,377,430 0.2435 22.47 21.91 22.47 21.53 23.51 103,422 22.988 -2.86%
2018-12-31 0 0.245 0.222 0.245 0.245 0.245 5,600,000 1,372,000 0.2450 23.13 20.96 23.13 23.13 23.13 59,310 23.133 -0.81%
2018-12-28 0 0.247 0.220 0.248 0.220 0.255 7,217,500 1,786,372 0.2475 23.32 20.77 23.42 20.77 24.08 76,442 23.369 5.11%
2018-12-27 0 0.235 0.220 0.235 0.235 0.235 5,000 1,175 0.2350 22.19 20.77 22.19 22.19 22.19 53 22.188 2.17%
2018-12-24 0 0.230 0.230 0.245 0.210 0.245 2,390,000 518,555 0.2170 21.72 21.72 23.13 19.83 23.13 25,313 20.486 8.49%
2018-12-21 0 0.212 0.200 0.212 0.195 0.215 1,007,500 207,182 0.2056 20.02 18.88 20.02 18.41 20.30 10,671 19.416 -2.30%
2018-12-20 0 0.217 0.210 0.218 0.203 0.228 2,545,000 567,320 0.2229 20.49 19.83 20.58 19.17 21.53 26,954 21.047 -4.41%
2018-12-19 0 0.227 0.210 0.227 0.210 0.227 65,000 13,895 0.2138 21.43 19.83 21.43 19.83 21.43 688 20.184 0.89%
2018-12-18 0 0.225 0.211 0.225 0.228 0.228 10,121 2,304 0.2276 21.24 19.92 21.24 21.53 21.53 107 21.494 2.27%
2018-12-17 0 0.220 0.220 0.225 0.200 0.227 1,555,000 336,240 0.2162 20.77 20.77 21.24 18.88 21.43 16,469 20.416 -5.98%
2018-12-14 0 0.234 0.181 0.234 - - 0 0 - 22.09 17.09 22.09 - - 0 - -0.43%
2018-12-13 0 0.235 0.234 0.235 0.220 0.238 935,000 214,340 0.2292 22.19 22.09 22.19 20.77 22.47 9,903 21.645 -1.67%
2018-12-12 0 0.239 0.210 0.239 - - 0 0 - 22.57 19.83 22.57 - - 0 - 0.00%
2018-12-11 0 0.239 0.223 0.239 - - 15 3 0.2000 22.57 21.06 22.57 - - 0 18.884 -0.42%
2018-12-10 0 0.240 0.225 0.240 0.230 0.240 115,000 26,700 0.2322 22.66 21.24 22.66 21.72 22.66 1,218 21.922 -0.41%
2018-12-07 0 0.241 0.232 0.241 0.232 0.241 2,052,000 488,937 0.2383 22.75 21.91 22.75 21.91 22.75 21,733 22.497 1.69%
2018-12-06 0 0.237 0.225 0.237 0.230 0.239 750,000 174,975 0.2333 22.38 21.24 22.38 21.72 22.57 7,943 22.028 -3.27%
2018-12-05 0 0.245 0.238 0.245 0.230 0.247 1,722,500 418,990 0.2432 23.13 22.47 23.13 21.72 23.32 18,243 22.967 2.08%
2018-12-04 0 0.240 0.230 0.240 0.230 0.244 485,000 113,220 0.2334 22.66 21.72 22.66 21.72 23.04 5,137 22.041 -2.44%
2018-12-03 0 0.246 0.235 0.246 0.240 0.247 315,000 77,610 0.2464 23.23 22.19 23.23 22.66 23.32 3,336 23.263 2.07%
2018-11-30 0 0.241 0.241 0.245 0.239 0.260 7,020,000 1,719,430 0.2449 22.75 22.75 23.13 22.57 24.55 74,350 23.126 -5.49%
2018-11-29 0 0.255 0.249 0.255 0.243 0.255 35,175,000 8,720,985 0.2479 24.08 23.51 24.08 22.94 24.08 372,543 23.409 4.94%
2018-11-28 0 0.243 0.232 0.243 0.235 0.244 1,185,000 283,505 0.2392 22.94 21.91 22.94 22.19 23.04 12,550 22.589 2.97%
2018-11-27 0 0.236 0.236 0.240 0.236 0.250 500,000 120,430 0.2409 22.28 22.28 22.66 22.28 23.60 5,296 22.742 -7.45%
2018-11-26 0 0.255 0.243 0.255 0.242 0.255 650,000 161,475 0.2484 24.08 22.94 24.08 22.85 24.08 6,884 23.456 2.00%
2018-11-23 0 0.250 0.246 0.255 0.250 0.270 1,417,500 358,025 0.2526 23.60 23.23 24.08 23.60 25.49 15,013 23.848 -5.66%
2018-11-22 0 0.265 0.255 0.270 0.260 0.270 4,090,000 1,084,650 0.2652 25.02 24.08 25.49 24.55 25.49 43,318 25.039 0.00%
2018-11-21 0 0.265 0.260 0.270 0.231 0.290 5,700,000 1,546,930 0.2714 25.02 24.55 25.49 21.81 27.38 60,369 25.624 6.43%
2018-11-20 0 0.249 0.239 0.255 0.239 0.255 280,000 69,355 0.2477 23.51 22.57 24.08 22.57 24.08 2,966 23.387 -0.40%
2018-11-19 0 0.250 0.242 0.250 0.230 0.250 1,887,500 462,200 0.2449 23.60 22.85 23.60 21.72 23.60 19,991 23.121 0.00%
2018-11-16 0 0.250 0.247 0.250 0.243 0.275 19,197,500 4,857,650 0.2530 23.60 23.32 23.60 22.94 25.97 203,323 23.891 -1.96%
2018-11-15 0 0.255 0.249 0.255 0.220 0.435 26,355,000 6,933,395 0.2631 24.08 23.51 24.08 20.77 41.07 279,129 24.839 -42.05%
2018-11-14 0 0.440 0.420 0.440 0.435 0.445 850,000 378,075 0.4448 41.54 39.66 41.54 41.07 42.02 9,002 41.997 -1.12%
2018-11-13 0 0.445 0.415 0.445 0.380 0.445 2,742,500 1,152,787 0.4203 42.02 39.18 42.02 35.88 42.02 29,046 39.688 -1.11%
2018-11-12 0 0.450 0.430 0.450 0.430 0.450 115,000 49,750 0.4326 42.49 40.60 42.49 40.60 42.49 1,218 40.846 -2.17%
2018-11-09 0 0.460 0.450 0.460 0.450 0.470 3,940,000 1,811,100 0.4597 43.43 42.49 43.43 42.49 44.38 41,729 43.401 -3.16%
2018-11-08 0 0.475 0.470 0.475 0.470 0.475 355,000 166,950 0.4703 44.85 44.38 44.85 44.38 44.85 3,760 44.403 0.00%
2018-11-07 0 0.475 0.465 0.475 0.465 0.485 1,360,000 645,475 0.4746 44.85 43.90 44.85 43.90 45.79 14,404 44.812 -2.06%
2018-11-06 0 0.485 0.470 0.485 0.470 0.485 1,660,000 796,750 0.4800 45.79 44.38 45.79 44.38 45.79 17,581 45.318 -1.02%
2018-11-05 0 0.490 0.475 0.490 0.475 0.495 1,865,000 913,750 0.4899 46.27 44.85 46.27 44.85 46.74 19,752 46.260 -1.01%
2018-11-02 0 0.495 0.490 0.495 0.485 0.500 1,360,000 668,525 0.4916 46.74 46.27 46.74 45.79 47.21 14,404 46.413 -1.00%
2018-11-01 0 0.500 0.495 0.500 0.495 0.500 115,000 57,000 0.4957 47.21 46.74 47.21 46.74 47.21 1,218 46.799 0.00%
2018-10-31 0 0.500 0.490 0.500 0.490 0.500 3,537,500 1,749,575 0.4946 47.21 46.27 47.21 46.27 47.21 37,466 46.698 0.00%
2018-10-30 0 0.500 0.490 0.500 0.490 0.500 4,250,000 2,098,875 0.4939 47.21 46.27 47.21 46.27 47.21 45,012 46.629 0.00%
2018-10-29 0 0.500 0.490 0.500 0.490 0.510 3,362,500 1,677,850 0.4990 47.21 46.27 47.21 46.27 48.15 35,613 47.114 -1.96%
2018-10-26 0 0.510 0.500 0.510 0.495 0.510 4,095,000 2,045,250 0.4995 48.15 47.21 48.15 46.74 48.15 43,371 47.157 -1.92%
2018-10-25 0 0.520 0.500 0.510 0.495 0.530 2,757,500 1,387,837 0.5033 49.10 47.21 48.15 46.74 50.04 29,205 47.520 -1.89%
2018-10-24 0 0.530 0.520 0.530 0.520 0.550 875,000 464,025 0.5303 50.04 49.10 50.04 49.10 51.93 9,267 50.072 -3.64%
2018-10-23 0 0.550 0.530 0.550 0.530 0.550 420,000 225,200 0.5362 51.93 50.04 51.93 50.04 51.93 4,448 50.626 1.85%
2018-10-22 0 0.540 0.530 0.540 0.530 0.550 77,500 41,200 0.5316 50.99 50.04 50.99 50.04 51.93 821 50.194 -1.82%
2018-10-19 0 0.550 0.540 0.550 0.540 0.550 3,865,000 2,125,000 0.5498 51.93 50.99 51.93 50.99 51.93 40,935 51.912 -1.79%
2018-10-18 0 0.560 0.550 0.560 0.550 0.570 1,252,500 693,650 0.5538 52.87 51.93 52.87 51.93 53.82 13,265 52.290 -1.75%
2018-10-16 0 0.570 0.550 0.570 0.550 0.570 242,500 135,375 0.5582 53.82 51.93 53.82 51.93 53.82 2,568 52.709 1.79%
2018-10-15 0 0.560 0.550 0.560 0.550 0.580 6,030,000 3,387,500 0.5618 52.87 51.93 52.87 51.93 54.76 63,865 53.042 -1.75%
2018-10-12 0 0.570 0.560 0.570 0.540 0.580 3,257,500 1,804,900 0.5541 53.82 52.87 53.82 50.99 54.76 34,501 52.315 1.79%
2018-10-11 0 0.560 0.530 0.550 0.530 0.560 2,700,000 1,462,700 0.5417 52.87 50.04 51.93 50.04 52.87 28,596 51.150 0.00%
2018-10-10 0 0.560 0.550 0.560 0.560 0.570 4,465,000 2,518,650 0.5641 52.87 51.93 52.87 52.87 53.82 47,289 53.260 -1.75%
2018-10-09 0 0.570 0.560 0.570 0.560 0.590 25,340,000 14,515,400 0.5728 53.82 52.87 53.82 52.87 55.71 268,379 54.085 -1.72%
2018-10-08 0 0.580 0.560 0.580 0.550 0.590 1,302,500 746,550 0.5732 54.76 52.87 54.76 51.93 55.71 13,795 54.118 -1.69%
2018-10-05 0 0.590 0.580 0.590 0.550 0.590 3,532,500 1,989,375 0.5632 55.71 54.76 55.71 51.93 55.71 37,413 53.173 1.72%
2018-10-04 0 0.580 0.560 0.570 0.570 0.590 13,705,000 7,965,950 0.5812 54.76 52.87 53.82 53.82 55.71 145,151 54.880 -3.33%
2018-10-03 0 0.600 0.580 0.590 0.570 0.600 8,400,501 4,945,365 0.5887 56.65 54.76 55.71 53.82 56.65 88,971 55.584 1.69%
2018-10-02 0 0.590 0.580 0.590 0.570 0.600 3,665,000 2,129,100 0.5809 55.71 54.76 55.71 53.82 56.65 38,817 54.850 -1.67%
2018-09-28 0 0.600 0.590 0.600 0.580 0.600 2,822,500 1,658,850 0.5877 56.65 55.71 56.65 54.76 56.65 29,893 55.492 1.69%
2018-09-27 0 0.590 0.580 0.590 0.570 0.600 1,715,000 998,650 0.5823 55.71 54.76 55.71 53.82 56.65 18,164 54.980 0.00%
2018-09-26 0 0.590 0.580 0.590 0.540 0.600 4,765,000 2,691,650 0.5649 55.71 54.76 55.71 50.99 56.65 50,467 53.335 3.51%
2018-09-24 0 0.570 0.560 0.570 0.500 0.570 5,182,500 2,703,275 0.5216 53.82 52.87 53.82 47.21 53.82 54,889 49.250 11.76%
2018-09-21 0 0.510 0.490 0.510 0.485 0.520 4,135,000 2,066,650 0.4998 48.15 46.27 48.15 45.79 49.10 43,794 47.190 -5.56%
2018-09-20 0 0.540 0.510 0.530 0.500 0.540 1,795,000 933,450 0.5200 50.99 48.15 50.04 47.21 50.99 19,011 49.100 0.00%
2018-09-19 0 0.540 0.520 0.540 0.530 0.540 250,000 132,800 0.5312 50.99 49.10 50.99 50.04 50.99 2,648 50.155 1.89%
2018-09-18 0 0.530 0.510 0.520 0.510 0.550 1,735,000 912,200 0.5258 50.04 48.15 49.10 48.15 51.93 18,376 49.642 -3.64%
2018-09-17 0 0.550 0.530 0.540 0.530 0.570 17,641,500 9,643,290 0.5466 51.93 50.04 50.99 50.04 53.82 186,843 51.612 -5.17%
2018-09-14 0 0.580 0.560 0.580 0.560 0.580 4,965,000 2,823,650 0.5687 54.76 52.87 54.76 52.87 54.76 52,585 53.697 0.00%
2018-09-13 0 0.580 0.560 0.570 0.560 0.580 2,735,000 1,571,350 0.5745 54.76 52.87 53.82 52.87 54.76 28,967 54.247 0.00%
2018-09-12 0 0.580 0.560 0.580 0.550 0.590 2,597,500 1,507,600 0.5804 54.76 52.87 54.76 51.93 55.71 27,510 54.801 0.00%
2018-09-11 0 0.580 0.550 0.580 0.530 0.600 7,907,500 4,473,275 0.5657 54.76 51.93 54.76 50.04 56.65 83,749 53.413 0.00%
2018-09-10 0 0.580 0.560 0.570 0.560 0.590 2,570,000 1,484,800 0.5777 54.76 52.87 53.82 52.87 55.71 27,219 54.550 -3.33%
2018-09-07 0 0.600 0.590 0.600 0.560 0.600 1,492,500 882,200 0.5911 56.65 55.71 56.65 52.87 56.65 15,807 55.810 1.69%
2018-09-06 0 0.590 0.580 0.590 0.570 0.590 305,000 175,250 0.5746 55.71 54.76 55.71 53.82 55.71 3,230 54.252 -1.67%
2018-09-05 0 0.600 0.580 0.600 0.590 0.610 3,266,500 1,980,240 0.6062 56.65 54.76 56.65 55.71 57.60 34,596 57.239 -3.23%
2018-09-04 0 0.620 0.610 0.620 0.600 0.630 10,015,000 6,154,400 0.6145 58.54 57.60 58.54 56.65 59.48 106,070 58.022 0.00%
2018-09-03 0 0.620 0.600 0.610 0.600 0.640 4,072,500 2,484,150 0.6100 58.54 56.65 57.60 56.65 60.43 43,132 57.594 -6.06%
2018-08-31 0 0.660 0.580 0.650 0.550 0.670 2,252,500 1,363,200 0.6052 62.32 54.76 61.37 51.93 63.26 23,857 57.142 13.79%
2018-08-30 0 0.580 0.560 0.580 0.560 0.580 7,890,000 4,500,900 0.5705 54.76 52.87 54.76 52.87 54.76 83,564 53.862 0.00%
2018-08-29 0 0.580 0.560 0.580 0.540 0.580 2,817,500 1,600,425 0.5680 54.76 52.87 54.76 50.99 54.76 29,841 53.633 0.00%
2018-08-28 0 0.580 0.550 0.580 0.550 0.590 1,330,000 750,650 0.5644 54.76 51.93 54.76 51.93 55.71 14,086 53.290 -1.69%
2018-08-27 0 0.590 0.570 0.590 0.560 0.600 3,003,524 1,731,258 0.5764 55.71 53.82 55.71 52.87 56.65 31,811 54.424 -3.28%
2018-08-24 0 0.610 0.600 0.610 0.560 0.620 1,390,000 817,550 0.5882 57.60 56.65 57.60 52.87 58.54 14,722 55.534 -1.61%
2018-08-23 0 0.620 0.600 0.620 0.590 0.630 707,500 428,225 0.6053 58.54 56.65 58.54 55.71 59.48 7,493 57.148 -1.59%
2018-08-22 0 0.630 0.590 0.630 0.580 0.630 3,707,500 2,287,950 0.6171 59.48 55.71 59.48 54.76 59.48 39,267 58.267 -1.56%
2018-08-21 0 0.640 0.600 0.640 0.600 0.640 412,500 253,875 0.6155 60.43 56.65 60.43 56.65 60.43 4,369 58.110 -1.54%
2018-08-20 0 0.650 0.630 0.640 0.530 0.660 2,407,500 1,400,575 0.5818 61.37 59.48 60.43 50.04 62.32 25,498 54.928 3.17%
2018-08-17 0 0.630 0.610 0.630 0.580 0.660 1,840,000 1,165,300 0.6333 59.48 57.60 59.48 54.76 62.32 19,488 59.797 0.00%
2018-08-16 0 0.630 0.620 0.630 0.610 0.660 182,500 113,200 0.6203 59.48 58.54 59.48 57.60 62.32 1,933 58.565 -4.55%
2018-08-15 0 0.660 0.630 0.660 0.620 0.670 3,317,500 2,171,800 0.6546 62.32 59.48 62.32 58.54 63.26 35,136 61.811 -1.49%
2018-08-14 0 0.670 0.640 0.670 0.630 0.670 317,111 203,795 0.6427 63.26 60.43 63.26 59.48 63.26 3,359 60.679 -2.90%
2018-08-13 0 0.690 0.630 0.690 0.570 0.700 3,204,750 2,057,437 0.6420 65.15 59.48 65.15 53.82 66.09 33,942 60.616 1.47%
2018-08-10 0 0.680 0.640 0.680 0.660 0.680 150,000 99,525 0.6635 64.20 60.43 64.20 62.32 64.20 1,589 62.647 1.49%
2018-08-09 0 0.670 0.640 0.670 0.630 0.670 907,500 603,600 0.6651 63.26 60.43 63.26 59.48 63.26 9,611 62.800 -1.47%
2018-08-08 0 0.680 0.650 0.680 0.630 0.680 425,000 275,775 0.6489 64.20 61.37 64.20 59.48 64.20 4,501 61.267 0.00%
2018-08-07 0 0.680 0.640 0.680 0.600 0.700 1,907,500 1,251,400 0.6560 64.20 60.43 64.20 56.65 66.09 20,203 61.943 4.62%
2018-08-06 0 0.650 0.570 0.650 0.580 0.650 708,000 429,835 0.6071 61.37 53.82 61.37 54.76 61.37 7,499 57.323 8.33%
2018-08-03 0 0.600 0.570 0.600 0.480 0.650 3,437,500 2,050,550 0.5965 56.65 53.82 56.65 45.32 61.37 36,407 56.323 -4.76%
2018-08-02 0 0.063 0.062 0.063 0.054 0.065 36,975,000 2,136,300 0.0578 59.48 58.54 59.48 50.99 61.37 39,161 54.552 5.00%
2018-08-01 0 0.060 0.059 0.060 0.059 0.064 20,224,997 1,235,349 0.0611 56.65 55.71 56.65 55.71 60.43 21,421 57.671 -7.69%
2018-07-31 0 0.065 0.062 0.065 0.062 0.066 29,875,000 1,911,850 0.0640 61.37 58.54 61.37 58.54 62.32 31,641 60.423 -1.52%
2018-07-30 0 0.066 0.063 0.066 0.060 0.066 142,700,000 9,042,625 0.0634 62.32 59.48 62.32 56.65 62.32 151,135 59.831 0.00%
2018-07-27 0 0.066 0.064 0.066 0.065 0.070 21,200,000 1,415,475 0.0668 62.32 60.43 62.32 61.37 66.09 22,453 63.041 -2.94%
2018-07-26 0 0.068 0.067 0.068 0.067 0.088 97,250,000 7,010,300 0.0721 64.20 63.26 64.20 63.26 83.09 102,999 68.062 -11.69%
2018-07-25 0 0.077 0.085 0.090 0.057 0.100 64,700,000 4,315,600 0.0667 72.70 80.26 84.98 53.82 94.42 68,525 62.979 28.33%
2018-07-24 0 0.060 0.059 0.060 0.055 0.061 26,875,000 1,555,775 0.0579 56.65 55.71 56.65 51.93 57.60 28,464 54.658 -3.23%
2018-07-23 0 0.062 0.060 0.061 0.060 0.064 34,225,000 2,117,625 0.0619 58.54 56.65 57.60 56.65 60.43 36,248 58.420 -3.13%
2018-07-20 0 0.064 0.059 0.064 0.059 0.065 16,850,000 1,035,850 0.0615 60.43 55.71 60.43 55.71 61.37 17,846 58.044 3.23%
2018-07-19 0 0.062 0.062 0.063 0.061 0.064 12,224,995 759,849 0.0622 58.54 58.54 59.48 57.60 60.43 12,948 58.686 -3.13%
2018-07-18 0 0.064 0.063 0.064 0.061 0.066 27,375,000 1,731,850 0.0633 60.43 59.48 60.43 57.60 62.32 28,993 59.733 0.00%
2018-07-17 0 0.064 0.063 0.064 0.063 0.070 42,850,000 2,743,625 0.0640 60.43 59.48 60.43 59.48 66.09 45,383 60.455 -8.57%
2018-07-16 0 0.070 0.065 0.070 0.063 0.070 24,400,000 1,599,625 0.0656 66.09 61.37 66.09 59.48 66.09 25,842 61.899 4.48%
2018-07-13 0 0.067 0.067 0.068 0.067 0.072 45,650,000 3,213,425 0.0704 63.26 63.26 64.20 63.26 67.98 48,349 66.464 -5.63%
2018-07-12 0 0.071 0.069 0.072 0.068 0.072 17,750,000 1,250,250 0.0704 67.04 65.15 67.98 64.20 67.98 18,799 66.505 4.41%
2018-07-11 0 0.068 0.066 0.068 0.063 0.069 26,550,000 1,763,925 0.0664 64.20 62.32 64.20 59.48 65.15 28,119 62.730 1.49%
2018-07-10 0 0.067 0.066 0.067 0.063 0.071 44,775,000 2,968,975 0.0663 63.26 62.32 63.26 59.48 67.04 47,422 62.608 -4.29%
2018-07-09 0 0.070 0.068 0.070 0.067 0.078 26,150,000 1,836,250 0.0702 66.09 64.20 66.09 63.26 73.65 27,696 66.301 -10.26%
2018-07-06 0 0.078 0.074 0.080 0.060 0.085 78,520,000 5,707,700 0.0727 73.65 69.87 75.53 56.65 80.26 83,162 68.634 -7.14%
2018-07-05 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 79.31 - - - - 0 - 0.00%
2018-06-04 1 0.084 0.075 0.086 0.072 0.100 84,050,000 7,228,300 0.0860 79.31 70.81 81.20 67.98 94.42 89,018 81.200 13.51%
2018-06-01 0 0.074 0.073 0.074 0.065 0.075 59,850,000 4,125,250 0.0689 69.87 68.93 69.87 61.37 70.81 63,388 65.079 5.71%
2018-05-31 0 0.070 0.078 0.079 0.062 0.078 51,050,000 3,459,350 0.0678 66.09 73.65 74.59 58.54 73.65 54,068 63.982 7.69%
2018-05-30 0 0.065 0.065 0.066 0.061 0.066 18,050,000 1,136,625 0.0630 61.37 61.37 62.32 57.60 62.32 19,117 59.456 3.17%
2018-05-29 0 0.063 0.062 0.063 0.060 0.067 20,750,000 1,309,100 0.0631 59.48 58.54 59.48 56.65 63.26 21,977 59.568 -3.08%
2018-05-28 0 0.065 0.064 0.065 0.063 0.068 50,450,000 3,268,700 0.0648 61.37 60.43 61.37 59.48 64.20 53,432 61.175 -5.80%
2018-05-25 0 0.069 0.069 0.070 0.068 0.074 39,000,000 2,772,425 0.0711 65.15 65.15 66.09 64.20 69.87 41,305 67.120 -4.17%
2018-05-24 0 0.072 0.072 0.073 0.066 0.074 51,225,000 3,539,300 0.0691 67.98 67.98 68.93 62.32 69.87 54,253 65.237 1.41%
2018-05-23 0 0.071 0.070 0.071 0.070 0.078 32,775,000 2,393,475 0.0730 67.04 66.09 67.04 66.09 73.65 34,712 68.952 -11.25%
2018-05-21 0 0.080 0.079 0.081 0.069 0.082 43,167,500 3,181,220 0.0737 75.53 74.59 76.48 65.15 77.42 45,719 69.582 9.59%
2018-05-18 0 0.073 0.071 0.074 0.070 0.074 21,475,000 1,529,275 0.0712 68.93 67.04 69.87 66.09 69.87 22,744 67.237 -1.35%
2018-05-17 0 0.074 0.073 0.074 0.071 0.078 35,625,000 2,560,900 0.0719 69.87 68.93 69.87 67.04 73.65 37,731 67.873 -6.33%
2018-05-16 0 0.079 0.078 0.079 0.077 0.081 54,675,000 4,343,400 0.0794 74.59 73.65 74.59 72.70 76.48 57,907 75.006 -2.47%
2018-05-15 0 0.081 0.080 0.081 0.079 0.083 114,475,000 9,144,650 0.0799 76.48 75.53 76.48 74.59 78.37 121,242 75.425 -2.41%
2018-05-14 0 0.083 0.081 0.082 0.081 0.084 29,000,000 2,379,600 0.0821 78.37 76.48 77.42 76.48 79.31 30,714 77.475 -2.35%
2018-05-11 0 0.085 0.084 0.085 0.081 0.085 23,325,000 1,933,450 0.0829 80.26 79.31 80.26 76.48 80.26 24,704 78.265 1.19%
2018-05-10 0 0.084 0.083 0.084 0.080 0.085 11,800,000 961,450 0.0815 79.31 78.37 79.31 75.53 80.26 12,498 76.931 1.20%
2018-05-09 0 0.083 0.081 0.082 0.081 0.085 11,400,000 935,350 0.0820 78.37 76.48 77.42 76.48 80.26 12,074 77.469 -1.19%
2018-05-08 0 0.084 0.082 0.084 0.081 0.085 20,825,000 1,735,200 0.0833 79.31 77.42 79.31 76.48 80.26 22,056 78.672 -2.33%
2018-05-07 0 0.086 0.082 0.083 0.083 0.086 20,150,000 1,698,850 0.0843 81.20 77.42 78.37 78.37 81.20 21,341 79.604 -1.15%
2018-05-04 0 0.087 0.085 0.088 0.081 0.088 13,550,000 1,138,300 0.0840 82.14 80.26 83.09 76.48 83.09 14,351 79.319 4.82%
2018-05-03 0 0.083 0.081 0.083 0.081 0.091 29,350,000 2,544,425 0.0867 78.37 76.48 78.37 76.48 85.92 31,085 81.854 -7.78%
2018-05-02 0 0.090 0.089 0.090 0.086 0.094 35,985,000 3,237,820 0.0900 84.98 84.03 84.98 81.20 88.75 38,112 84.955 2.27%
2018-04-30 0 0.088 0.093 0.095 0.075 0.094 77,000,000 6,352,500 0.0825 83.09 87.81 89.70 70.81 88.75 81,552 77.895 12.82%
2018-04-27 0 0.078 0.076 0.077 0.066 0.081 70,000,000 5,063,400 0.0723 73.65 71.76 72.70 62.32 76.48 74,138 68.297 -3.70%
2018-04-26 0 0.081 0.077 0.078 0.075 0.086 18,975,000 1,496,025 0.0788 76.48 72.70 73.65 70.81 81.20 20,097 74.441 1.25%
2018-04-25 0 0.080 0.083 0.084 0.076 0.089 51,900,000 4,186,225 0.0807 75.53 78.37 79.31 71.76 84.03 54,968 76.158 -8.05%
2018-04-24 0 0.087 0.086 0.087 0.086 0.096 48,575,000 4,354,450 0.0896 82.14 81.20 82.14 81.20 90.64 51,446 84.640 -5.43%
2018-04-23 0 0.092 0.091 0.093 0.087 0.100 33,350,000 3,024,650 0.0907 86.87 85.92 87.81 82.14 94.42 35,321 85.632 5.75%
2018-04-20 0 0.087 0.086 0.087 0.082 0.089 71,825,000 6,066,125 0.0845 82.14 81.20 82.14 77.42 84.03 76,071 79.743 -4.40%
2018-04-19 0 0.091 0.089 0.090 0.088 0.099 65,750,000 5,962,000 0.0907 85.92 84.03 84.98 83.09 93.47 69,637 85.616 -8.08%
2018-04-18 0 0.099 0.098 0.099 0.091 0.101 92,975,000 8,806,925 0.0947 93.47 92.53 93.47 85.92 95.36 98,471 89.437 -3.88%
2018-04-17 0 0.103 0.101 0.103 0.099 0.106 26,050,000 2,639,575 0.1013 97.25 95.36 97.25 93.47 100.1 27,590 95.672 -0.96%
2018-04-16 0 0.104 0.101 0.104 0.100 0.110 18,350,000 1,879,675 0.1024 98.20 95.36 98.20 94.42 103.9 19,435 96.717 -4.59%
2018-04-13 0 0.109 0.103 0.109 0.100 0.110 33,725,000 3,519,750 0.1044 102.9 97.25 102.9 94.42 103.9 35,719 98.541 -1.80%
2018-04-12 0 0.111 0.107 0.111 0.102 0.113 17,975,000 1,913,025 0.1064 104.8 101.0 104.8 96.31 106.7 19,038 100.49 0.00%
2018-04-11 0 0.111 0.111 0.112 0.109 0.117 12,600,000 1,396,575 0.1108 104.8 104.8 105.7 102.9 110.5 13,345 104.65 -5.13%
2018-04-10 0 0.117 0.115 0.117 0.115 0.123 4,800,000 561,950 0.1171 110.5 108.6 110.5 108.6 116.1 5,084 110.54 0.00%
2018-04-09 0 0.117 0.116 0.117 0.113 0.120 4,775,000 556,050 0.1165 110.5 109.5 110.5 106.7 113.3 5,057 109.95 1.74%
2018-04-06 0 0.115 0.114 0.115 0.111 0.116 9,010,000 1,027,805 0.1141 108.6 107.6 108.6 104.8 109.5 9,543 107.71 0.00%
2018-04-04 0 0.115 0.110 0.115 0.107 0.115 14,775,000 1,636,575 0.1108 108.6 103.9 108.6 101.0 108.6 15,648 104.58 1.77%
2018-04-03 0 0.113 0.111 0.112 0.112 0.125 23,275,000 2,665,825 0.1145 106.7 104.8 105.7 105.7 118.0 24,651 108.14 -6.61%
2018-03-29 0 0.121 0.119 0.121 0.118 0.125 8,100,000 985,100 0.1216 114.2 112.4 114.2 111.4 118.0 8,579 114.83 0.83%
2018-03-28 0 0.120 0.119 0.120 0.120 0.133 19,700,000 2,447,075 0.1242 113.3 112.4 113.3 113.3 125.6 20,865 117.28 -11.11%
2018-03-27 0 0.135 0.132 0.135 0.130 0.144 14,690,115 1,969,444 0.1341 127.5 124.6 127.5 122.7 136.0 15,558 126.58 -6.90%
2018-03-26 0 0.145 0.143 0.144 0.119 0.147 6,600,000 857,750 0.1300 136.9 135.0 136.0 112.4 138.8 6,990 122.71 20.83%
2018-03-23 0 0.120 0.120 0.123 0.110 0.123 15,227,500 1,769,250 0.1162 113.3 113.3 116.1 103.9 116.1 16,128 109.70 -3.23%
2018-03-22 0 0.124 0.121 0.124 0.116 0.130 40,100,000 4,948,150 0.1234 117.1 114.2 117.1 109.5 122.7 42,470 116.51 -2.36%
2018-03-21 0 0.127 0.126 0.127 0.126 0.133 35,750,000 4,587,125 0.1283 119.9 119.0 119.9 119.0 125.6 37,863 121.15 -3.05%
2018-03-20 0 0.131 0.130 0.133 0.127 0.133 12,250,000 1,579,400 0.1289 123.7 122.7 125.6 119.9 125.6 12,974 121.73 -2.24%
2018-03-19 0 0.134 0.132 0.134 0.125 0.136 11,775,000 1,535,725 0.1304 126.5 124.6 126.5 118.0 128.4 12,471 123.14 0.75%
2018-03-16 0 0.133 0.130 0.132 0.130 0.137 11,551,744 1,557,993 0.1349 125.6 122.7 124.6 122.7 129.4 12,235 127.34 -3.62%
2018-03-15 0 0.138 0.137 0.139 0.136 0.145 14,950,000 2,088,725 0.1397 130.3 129.4 131.2 128.4 136.9 15,834 131.92 -3.50%
2018-03-14 0 0.143 0.140 0.143 0.136 0.160 35,850,000 5,089,400 0.1420 135.0 132.2 135.0 128.4 151.1 37,969 134.04 3.62%
2018-03-13 0 0.138 0.137 0.138 0.135 0.139 14,550,000 2,000,350 0.1375 130.3 129.4 130.3 127.5 131.2 15,410 129.81 0.00%
2018-03-12 0 0.138 0.137 0.138 0.135 0.140 34,050,000 4,636,875 0.1362 130.3 129.4 130.3 127.5 132.2 36,063 128.58 0.73%
2018-03-09 0 0.137 0.134 0.137 0.133 0.138 30,025,000 4,102,900 0.1366 129.4 126.5 129.4 125.6 130.3 31,800 129.02 3.01%
2018-03-08 0 0.133 0.132 0.133 0.131 0.135 32,050,000 4,286,975 0.1338 125.6 124.6 125.6 123.7 127.5 33,945 126.29 -3.62%
2018-03-07 0 0.138 0.136 0.138 0.134 0.138 9,500,000 1,292,425 0.1360 130.3 128.4 130.3 126.5 130.3 10,062 128.45 0.00%
2018-03-06 0 0.138 0.135 0.138 0.132 0.138 9,275,000 1,257,325 0.1356 130.3 127.5 130.3 124.6 130.3 9,823 127.99 -0.72%
2018-03-05 0 0.139 0.137 0.139 0.134 0.140 14,925,000 2,046,425 0.1371 131.2 129.4 131.2 126.5 132.2 15,807 129.46 -2.11%
2018-03-02 0 0.142 0.139 0.142 0.137 0.144 11,325,000 1,573,875 0.1390 134.1 131.2 134.1 129.4 136.0 11,994 131.22 -2.07%
2018-03-01 0 0.145 0.143 0.145 0.141 0.146 1,100,000 158,100 0.1437 136.9 135.0 136.9 133.1 137.9 1,165 135.71 2.11%
2018-02-28 0 0.142 0.141 0.142 0.137 0.143 3,700,000 518,450 0.1401 134.1 133.1 134.1 129.4 135.0 3,919 132.30 -0.70%
2018-02-27 0 0.143 0.140 0.143 0.138 0.143 20,625,000 2,907,700 0.1410 135.0 132.2 135.0 130.3 135.0 21,844 133.11 0.00%
2018-02-26 0 0.143 0.142 0.143 0.142 0.149 12,250,000 1,757,075 0.1434 135.0 134.1 135.0 134.1 140.7 12,974 135.43 -4.03%
2018-02-23 0 0.149 0.146 0.149 0.141 0.149 6,900,000 1,003,025 0.1454 140.7 137.9 140.7 133.1 140.7 7,308 137.25 2.76%
2018-02-22 0 0.145 0.144 0.145 0.142 0.147 4,675,000 668,275 0.1429 136.9 136.0 136.9 134.1 138.8 4,951 134.97 -1.36%
2018-02-21 0 0.147 0.145 0.146 0.141 0.147 9,325,000 1,345,900 0.1443 138.8 136.9 137.9 133.1 138.8 9,876 136.28 0.00%
2018-02-20 0 0.147 0.147 0.149 0.133 0.149 15,700,000 2,181,450 0.1389 138.8 138.8 140.7 125.6 140.7 16,628 131.19 3.52%
2018-02-15 0 0.142 0.142 0.146 0.141 0.148 5,275,000 753,225 0.1428 134.1 134.1 137.9 133.1 139.7 5,587 134.82 -4.05%
2018-02-14 0 0.148 0.145 0.148 0.137 0.149 17,050,000 2,412,900 0.1415 139.7 136.9 139.7 129.4 140.7 18,058 133.62 -0.67%
2018-02-13 0 0.149 0.148 0.150 0.144 0.150 10,450,000 1,526,625 0.1461 140.7 139.7 141.6 136.0 141.6 11,068 137.93 0.00%
2018-02-12 0 0.149 0.148 0.149 0.144 0.155 19,700,000 2,949,175 0.1497 140.7 139.7 140.7 136.0 146.3 20,865 141.35 3.47%
2018-02-09 0 0.144 0.144 0.149 0.134 0.149 17,950,002 2,507,575 0.1397 136.0 136.0 140.7 126.5 140.7 19,011 131.90 -3.36%
2018-02-08 0 0.149 0.146 0.149 0.143 0.150 8,475,000 1,236,650 0.1459 140.7 137.9 140.7 135.0 141.6 8,976 137.77 -0.67%
2018-02-07 0 0.150 0.147 0.150 0.144 0.161 30,650,000 4,539,875 0.1481 141.6 138.8 141.6 136.0 152.0 32,462 139.85 0.67%
2018-02-06 0 0.149 0.146 0.149 0.140 0.152 35,625,000 5,207,175 0.1462 140.7 137.9 140.7 132.2 143.5 37,731 138.01 -4.49%
2018-02-05 0 0.156 0.156 0.157 0.154 0.162 56,350,000 8,857,925 0.1572 147.3 147.3 148.2 145.4 153.0 59,681 148.42 -3.11%
2018-02-02 0 0.161 0.159 0.160 0.157 0.166 91,425,000 15,060,125 0.1647 152.0 150.1 151.1 148.2 156.7 96,829 155.53 0.63%
2018-02-01 0 0.160 0.159 0.160 0.157 0.166 29,675,000 4,756,300 0.1603 151.1 150.1 151.1 148.2 156.7 31,429 151.33 1.91%
2018-01-31 0 0.157 0.154 0.157 0.154 0.160 23,150,000 3,604,350 0.1557 148.2 145.4 148.2 145.4 151.1 24,518 147.01 1.29%
2018-01-30 0 0.155 0.154 0.155 0.151 0.158 31,875,000 4,937,800 0.1549 146.3 145.4 146.3 142.6 149.2 33,759 146.27 0.65%
2018-01-29 0 0.154 0.153 0.154 0.140 0.175 84,775,000 13,011,985 0.1535 145.4 144.5 145.4 132.2 165.2 89,786 144.92 10.00%
2018-01-26 0 0.140 0.139 0.140 0.138 0.141 15,800,000 2,208,800 0.1398 132.2 131.2 132.2 130.3 133.1 16,734 131.99 0.72%
2018-01-25 0 0.139 0.138 0.139 0.135 0.142 21,050,000 2,915,650 0.1385 131.2 130.3 131.2 127.5 134.1 22,294 130.78 1.46%
2018-01-24 0 0.137 0.135 0.137 0.135 0.140 8,831,320 1,209,496 0.1370 129.4 127.5 129.4 127.5 132.2 9,353 129.31 -2.14%
2018-01-23 0 0.140 0.138 0.140 0.137 0.141 3,560,000 497,535 0.1398 132.2 130.3 132.2 129.4 133.1 3,770 131.96 -0.71%
2018-01-22 0 0.141 0.140 0.142 0.134 0.143 12,625,000 1,746,575 0.1383 133.1 132.2 134.1 126.5 135.0 13,371 130.62 0.00%
2018-01-19 0 0.141 0.140 0.142 0.134 0.143 25,762,518 3,552,252 0.1379 133.1 132.2 134.1 126.5 135.0 27,285 130.19 0.00%
2018-01-18 0 0.141 0.140 0.141 0.126 0.141 15,937,480 2,138,247 0.1342 133.1 132.2 133.1 119.0 133.1 16,880 126.68 6.82%
2018-01-17 0 0.132 0.131 0.132 0.128 0.134 9,275,000 1,216,125 0.1311 124.6 123.7 124.6 120.9 126.5 9,823 123.80 0.76%
2018-01-16 0 0.131 0.127 0.135 0.121 0.138 27,750,000 3,650,360 0.1315 123.7 119.9 127.5 114.2 130.3 29,390 124.20 -4.38%
2018-01-15 0 0.137 0.134 0.137 0.125 0.143 61,612,500 8,357,587 0.1356 129.4 126.5 129.4 118.0 135.0 65,255 128.08 14.17%
2018-01-12 0 0.120 0.117 0.120 0.107 0.120 16,000,000 1,846,825 0.1154 113.3 110.5 113.3 101.0 113.3 16,946 108.98 12.15%
2018-01-11 0 0.107 0.105 0.108 0.104 0.109 15,100,000 1,597,850 0.1058 101.0 99.14 102.0 98.20 102.9 15,993 99.912 -1.83%
2018-01-10 0 0.109 0.107 0.110 0.106 0.109 2,124,220 228,597 0.1076 102.9 101.0 103.9 100.1 102.9 2,250 101.61 0.00%
2018-01-09 0 0.109 0.107 0.109 0.105 0.109 12,275,000 1,324,750 0.1079 102.9 101.0 102.9 99.14 102.9 13,001 101.90 0.00%
2018-01-08 0 0.109 0.107 0.109 0.102 0.112 17,150,000 1,824,375 0.1064 102.9 101.0 102.9 96.31 105.7 18,164 100.44 -2.68%
2018-01-05 0 0.112 0.110 0.113 0.109 0.117 8,825,000 983,775 0.1115 105.7 103.9 106.7 102.9 110.5 9,347 105.25 -4.27%
2018-01-04 0 0.117 0.115 0.117 0.113 0.119 10,550,000 1,215,325 0.1152 110.5 108.6 110.5 106.7 112.4 11,174 108.77 -0.85%
2018-01-03 0 0.118 0.117 0.119 0.110 0.122 21,625,002 2,448,850 0.1132 111.4 110.5 112.4 103.9 115.2 22,903 106.92 0.85%
2018-01-02 0 0.117 0.115 0.117 0.110 0.118 8,885,000 1,012,080 0.1139 110.5 108.6 110.5 103.9 111.4 9,410 107.55 -1.68%
2017-12-29 0 0.119 0.120 0.127 0.098 0.125 30,575,000 3,384,175 0.1107 112.4 113.3 119.9 92.53 118.0 32,382 104.51 6.25%
2017-12-28 0 0.112 0.110 0.112 0.108 0.112 2,350,000 260,700 0.1109 105.7 103.9 105.7 102.0 105.7 2,489 104.74 0.00%
2017-12-27 0 0.112 0.111 0.112 0.105 0.113 10,450,000 1,125,350 0.1077 105.7 104.8 105.7 99.14 106.7 11,068 101.68 3.70%
2017-12-22 0 0.108 0.104 0.107 0.100 0.109 13,275,000 1,397,825 0.1053 102.0 98.20 101.0 94.42 102.9 14,060 99.420 5.88%
2017-12-21 0 0.102 0.098 0.102 0.096 0.103 5,950,000 597,025 0.1003 96.31 92.53 96.31 90.64 97.25 6,302 94.740 2.00%
2017-12-20 0 0.100 0.104 0.105 0.091 0.104 11,625,000 1,130,025 0.0972 94.42 98.20 99.14 85.92 98.20 12,312 91.781 5.26%
2017-12-19 0 0.095 0.095 0.096 0.090 0.097 14,250,000 1,341,075 0.0941 89.70 89.70 90.64 84.98 91.59 15,092 88.858 -3.06%
2017-12-18 0 0.098 0.096 0.098 0.094 0.098 8,851,800 850,837 0.0961 92.53 90.64 92.53 88.75 92.53 9,375 90.755 2.08%
2017-12-15 0 0.096 0.095 0.098 0.094 0.098 36,025,000 3,452,950 0.0958 90.64 89.70 92.53 88.75 92.53 38,155 90.499 -2.04%
2017-12-14 0 0.098 0.098 0.099 0.093 0.099 15,175,000 1,465,250 0.0966 92.53 92.53 93.47 87.81 93.47 16,072 91.168 1.03%
2017-12-13 0 0.097 0.096 0.098 0.095 0.099 4,375,000 425,875 0.0973 91.59 90.64 92.53 89.70 93.47 4,634 91.910 -2.02%
2017-12-12 0 0.099 0.096 0.100 0.095 0.100 7,275,000 707,700 0.0973 93.47 90.64 94.42 89.70 94.42 7,705 91.849 1.02%
2017-12-11 0 0.098 0.099 0.100 0.096 0.100 4,025,000 397,975 0.0989 92.53 93.47 94.42 90.64 94.42 4,263 93.357 -2.00%
2017-12-08 0 0.100 0.098 0.100 0.096 0.103 8,975,000 892,375 0.0994 94.42 92.53 94.42 90.64 97.25 9,506 93.879 0.00%
2017-12-07 0 0.100 0.097 0.100 0.095 0.100 1,275,000 125,500 0.0984 94.42 91.59 94.42 89.70 94.42 1,350 92.938 2.04%
2017-12-06 0 0.098 0.099 0.102 0.093 0.102 8,750,000 863,125 0.0986 92.53 93.47 96.31 87.81 96.31 9,267 93.137 -1.01%
2017-12-05 0 0.099 0.098 0.099 0.096 0.100 4,400,000 432,100 0.0982 93.47 92.53 93.47 90.64 94.42 4,660 92.723 -3.88%
2017-12-04 0 0.103 0.097 0.103 0.093 0.103 11,625,000 1,133,125 0.0975 97.25 91.59 97.25 87.81 97.25 12,312 92.033 3.00%
2017-12-01 0 0.100 0.099 0.100 0.100 0.103 2,775,000 278,675 0.1004 94.42 93.47 94.42 94.42 97.25 2,939 94.818 -3.85%
2017-11-30 0 0.104 0.102 0.103 0.100 0.106 19,553,975 2,026,139 0.1036 98.20 96.31 97.25 94.42 100.1 20,710 97.834 -1.89%
2017-11-29 0 0.106 0.104 0.106 0.102 0.112 9,775,000 1,027,500 0.1051 100.1 98.20 100.1 96.31 105.7 10,353 99.248 -1.85%
2017-11-28 0 0.108 0.106 0.108 0.099 0.108 3,175,000 323,925 0.1020 102.0 100.1 102.0 93.47 102.0 3,363 96.329 4.85%
2017-11-27 0 0.103 0.103 0.104 0.103 0.110 6,450,000 681,275 0.1056 97.25 97.25 98.20 97.25 103.9 6,831 99.729 -4.63%
2017-11-24 0 0.108 0.107 0.108 0.103 0.108 21,008,695 2,218,969 0.1056 102.0 101.0 102.0 97.25 102.0 22,251 99.726 0.00%
2017-11-23 0 0.108 0.105 0.109 0.102 0.109 16,975,000 1,795,025 0.1057 102.0 99.14 102.9 96.31 102.9 17,978 99.843 -1.82%
2017-11-22 0 0.110 0.105 0.110 0.103 0.110 8,550,000 912,175 0.1067 103.9 99.14 103.9 97.25 103.9 9,055 100.73 0.00%
2017-11-21 0 0.110 0.107 0.108 0.105 0.114 13,480,175 1,473,333 0.1093 103.9 101.0 102.0 99.14 107.6 14,277 103.20 -1.79%
2017-11-20 0 0.112 0.111 0.112 0.103 0.113 4,325,000 470,925 0.1089 105.7 104.8 105.7 97.25 106.7 4,581 102.81 -4.27%
2017-11-17 0 0.117 0.113 0.117 0.103 0.120 16,200,000 1,832,475 0.1131 110.5 106.7 110.5 97.25 113.3 17,158 106.80 -0.85%
2017-11-16 0 0.118 0.116 0.118 0.115 0.125 24,650,000 2,947,200 0.1196 111.4 109.5 111.4 108.6 118.0 26,107 112.89 -4.84%
2017-11-15 0 0.124 0.119 0.124 0.114 0.125 46,740,000 5,590,580 0.1196 117.1 112.4 117.1 107.6 118.0 49,503 112.93 7.83%
2017-11-14 0 0.115 0.117 0.118 0.102 0.117 85,050,000 9,376,775 0.1103 108.6 110.5 111.4 96.31 110.5 90,078 104.10 10.58%
2017-11-13 0 0.104 0.100 0.104 0.091 0.105 114,260,000 10,970,790 0.0960 98.20 94.42 98.20 85.92 99.14 121,014 90.657 6.12%
2017-11-10 0 0.098 0.097 0.099 0.093 0.105 171,525,000 16,895,075 0.0985 92.53 91.59 93.47 87.81 99.14 181,664 93.002 0.00%
2017-11-09 0 0.098 0.096 0.098 0.085 0.127 213,575,000 20,958,200 0.0981 92.53 90.64 92.53 80.26 119.9 226,200 92.653 -25.76%
2017-11-08 0 0.132 0.129 0.132 0.127 0.136 8,725,000 1,134,300 0.1300 124.6 121.8 124.6 119.9 128.4 9,241 122.75 -2.94%
2017-11-07 0 0.136 0.134 0.137 0.127 0.137 6,625,000 876,100 0.1322 128.4 126.5 129.4 119.9 129.4 7,017 124.86 -1.45%
2017-11-06 0 0.138 0.135 0.138 0.132 0.140 2,751,740 370,292 0.1346 130.3 127.5 130.3 124.6 132.2 2,914 127.06 0.73%
2017-11-03 0 0.137 0.135 0.136 0.131 0.139 8,975,000 1,215,750 0.1355 129.4 127.5 128.4 123.7 131.2 9,506 127.90 1.48%
2017-11-02 0 0.135 0.135 0.139 0.133 0.140 1,575,000 213,050 0.1353 127.5 127.5 131.2 125.6 132.2 1,668 127.72 -3.57%
2017-11-01 0 0.140 0.137 0.140 0.134 0.141 16,625,000 2,322,550 0.1397 132.2 129.4 132.2 126.5 133.1 17,608 131.90 -0.71%
2017-10-31 0 0.141 0.139 0.142 0.136 0.144 1,200,000 168,950 0.1408 133.1 131.2 134.1 128.4 136.0 1,271 132.93 2.17%
2017-10-30 0 0.138 0.135 0.138 0.139 0.139 50,000 6,950 0.1390 130.3 127.5 130.3 131.2 131.2 53 131.24 -0.72%
2017-10-27 0 0.139 0.136 0.140 0.136 0.139 675,000 93,175 0.1380 131.2 128.4 132.2 128.4 131.2 715 130.33 -0.71%
2017-10-26 0 0.140 0.135 0.140 0.138 0.140 700,000 97,100 0.1387 132.2 127.5 132.2 130.3 132.2 741 130.97 0.00%
2017-10-25 0 0.140 0.138 0.141 0.137 0.142 12,725,000 1,779,850 0.1399 132.2 130.3 133.1 129.4 134.1 13,477 132.06 0.72%
2017-10-24 0 0.139 0.137 0.139 0.137 0.139 2,600,210 359,852 0.1384 131.2 129.4 131.2 129.4 131.2 2,754 130.67 2.96%
2017-10-23 0 0.135 0.135 0.137 0.135 0.150 10,400,000 1,433,525 0.1378 127.5 127.5 129.4 127.5 141.6 11,015 130.15 -7.53%
2017-10-20 0 0.146 0.142 0.147 0.136 0.153 54,125,000 7,841,325 0.1449 137.9 134.1 138.8 128.4 144.5 57,325 136.79 -2.67%
2017-10-19 0 0.150 0.148 0.151 0.148 0.153 3,950,000 594,325 0.1505 141.6 139.7 142.6 139.7 144.5 4,183 142.06 -3.85%
2017-10-18 0 0.156 0.154 0.156 0.152 0.159 3,925,000 611,075 0.1557 147.3 145.4 147.3 143.5 150.1 4,157 147.00 -0.64%
2017-10-17 0 0.157 0.157 0.159 0.151 0.159 97,225,000 15,344,225 0.1578 148.2 148.2 150.1 142.6 150.1 102,972 149.01 1.95%
2017-10-16 0 0.154 0.150 0.155 0.150 0.159 1,178,965 182,424 0.1547 145.4 141.6 146.3 141.6 150.1 1,249 146.10 1.32%
2017-10-13 0 0.152 0.150 0.152 0.147 0.152 1,075,000 161,950 0.1507 143.5 141.6 143.5 138.8 143.5 1,139 142.24 1.33%
2017-10-12 0 0.150 0.147 0.151 0.143 0.152 8,650,000 1,278,550 0.1478 141.6 138.8 142.6 135.0 143.5 9,161 139.56 0.67%
2017-10-11 0 0.149 0.146 0.149 0.145 0.153 9,650,000 1,429,000 0.1481 140.7 137.9 140.7 136.9 144.5 10,220 139.82 -2.61%
2017-10-10 0 0.153 0.150 0.153 0.148 0.159 23,625,000 3,623,675 0.1534 144.5 141.6 144.5 139.7 150.1 25,022 144.82 -4.37%
2017-10-09 0 0.160 0.159 0.160 0.153 0.161 6,875,000 1,080,450 0.1572 151.1 150.1 151.1 144.5 152.0 7,281 148.38 1.91%
2017-10-06 0 0.157 0.159 0.160 0.157 0.163 8,575,000 1,384,225 0.1614 148.2 150.1 151.1 148.2 153.9 9,082 152.42 -3.09%
2017-10-04 0 0.162 0.158 0.163 0.155 0.163 24,050,000 3,805,950 0.1583 153.0 149.2 153.9 146.3 153.9 25,472 149.42 3.18%
2017-10-03 0 0.157 0.156 0.159 0.156 0.165 10,250,000 1,641,300 0.1601 148.2 147.3 150.1 147.3 155.8 10,856 151.19 0.00%
2017-09-29 0 0.157 0.157 0.158 0.153 0.172 41,035,000 6,570,575 0.1601 148.2 148.2 149.2 144.5 162.4 43,461 151.18 -1.87%
2017-09-28 0 0.160 0.160 0.162 0.159 0.165 6,500,000 1,047,250 0.1611 151.1 151.1 153.0 150.1 155.8 6,884 152.12 -4.19%
2017-09-27 0 0.167 0.164 0.167 0.158 0.168 19,225,000 3,152,775 0.1640 157.7 154.8 157.7 149.2 158.6 20,361 154.84 0.00%
2017-09-26 0 0.167 0.167 0.169 0.165 0.172 1,575,000 266,250 0.1690 157.7 157.7 159.6 155.8 162.4 1,668 159.61 -2.34%
2017-09-25 0 0.171 0.167 0.171 0.167 0.178 3,525,000 606,725 0.1721 161.5 157.7 161.5 157.7 168.1 3,733 162.51 -2.84%
2017-09-22 0 0.176 0.173 0.179 0.172 0.180 3,502,500 616,520 0.1760 166.2 163.3 169.0 162.4 170.0 3,710 166.20 -2.22%
2017-09-21 0 0.180 0.174 0.180 0.173 0.190 10,250,000 1,885,300 0.1839 170.0 164.3 170.0 163.3 179.4 10,856 173.67 -2.17%
2017-09-20 0 0.184 0.182 0.185 0.181 0.190 3,300,000 611,475 0.1853 173.7 171.8 174.7 170.9 179.4 3,495 174.95 -2.65%
2017-09-19 0 0.189 0.186 0.189 0.187 0.192 14,975,000 2,831,475 0.1891 178.5 175.6 178.5 176.6 181.3 15,860 178.53 -0.53%
2017-09-18 0 0.190 0.187 0.190 0.187 0.197 22,437,500 4,299,075 0.1916 179.4 176.6 179.4 176.6 186.0 23,764 180.91 -2.06%
2017-09-15 0 0.194 0.194 0.195 0.178 0.200 188,043,216 36,401,997 0.1936 183.2 183.2 184.1 168.1 188.8 199,159 182.78 -0.51%
2017-09-14 0 0.195 0.192 0.195 0.175 0.195 2,750,000 493,400 0.1794 184.1 181.3 184.1 165.2 184.1 2,913 169.40 8.94%
2017-09-13 0 0.179 0.178 0.179 0.178 0.186 13,190,270 2,427,113 0.1840 169.0 168.1 169.0 168.1 175.6 13,970 173.74 -2.72%
2017-09-12 0 0.184 0.183 0.184 0.182 0.187 5,375,000 997,475 0.1856 173.7 172.8 173.7 171.8 176.6 5,693 175.22 -0.54%
2017-09-11 0 0.185 0.181 0.185 0.180 0.189 200,000 37,175 0.1859 174.7 170.9 174.7 170.0 178.5 212 175.50 -1.07%
2017-09-08 0 0.187 0.181 0.187 0.174 0.194 13,577,199 2,501,354 0.1842 176.6 170.9 176.6 164.3 183.2 14,380 173.95 1.08%
2017-09-07 0 0.185 0.180 0.185 0.179 0.185 2,077,500 378,567 0.1822 174.7 170.0 174.7 169.0 174.7 2,200 172.05 2.21%
2017-09-06 0 0.181 0.178 0.181 0.181 0.186 10,374,848 1,903,722 0.1835 170.9 168.1 170.9 170.9 175.6 10,988 173.25 -1.09%
2017-09-05 0 0.183 0.181 0.183 0.179 0.188 1,950,000 354,150 0.1816 172.8 170.9 172.8 169.0 177.5 2,065 171.48 2.81%
2017-09-04 0 0.178 0.167 0.178 0.178 0.178 450,000 80,100 0.1780 168.1 157.7 168.1 168.1 168.1 477 168.07 -0.56%
2017-09-01 0 0.179 0.175 0.179 0.172 0.182 7,600,000 1,332,250 0.1753 169.0 165.2 169.0 162.4 171.8 8,049 165.51 4.07%
2017-08-31 0 0.172 0.172 0.173 0.172 0.189 18,960,000 3,346,030 0.1765 162.4 162.4 163.3 162.4 178.5 20,081 166.63 -7.53%
2017-08-30 0 0.186 0.182 0.186 0.185 0.189 11,650,000 2,179,600 0.1871 175.6 171.8 175.6 174.7 178.5 12,339 176.65 -0.53%
2017-08-29 0 0.187 0.181 0.187 0.179 0.190 6,075,000 1,128,175 0.1857 176.6 170.9 176.6 169.0 179.4 6,434 175.34 0.54%
2017-08-28 0 0.186 0.185 0.186 0.185 0.190 10,712,658 1,995,878 0.1863 175.6 174.7 175.6 174.7 179.4 11,346 175.91 -1.06%
2017-08-25 0 0.188 0.186 0.188 0.185 0.192 4,950,000 939,325 0.1898 177.5 175.6 177.5 174.7 181.3 5,243 179.17 -1.05%
2017-08-24 0 0.190 0.187 0.190 0.185 0.199 21,800,000 4,154,250 0.1906 179.4 176.6 179.4 174.7 187.9 23,089 179.93 0.00%
2017-08-22 0 0.190 0.185 0.190 0.190 0.193 162,576 30,800 0.1894 179.4 174.7 179.4 179.4 182.2 172 178.88 0.00%
2017-08-21 0 0.190 0.187 0.188 0.187 0.195 5,002,500 942,057 0.1883 179.4 176.6 177.5 176.6 184.1 5,298 177.81 -3.06%
2017-08-18 0 0.196 0.192 0.194 0.191 0.200 10,825,000 2,111,575 0.1951 185.1 181.3 183.2 180.3 188.8 11,465 184.18 -5.77%
2017-08-17 0 0.208 0.208 0.210 0.190 0.210 38,250,000 7,611,000 0.1990 196.4 196.4 198.3 179.4 198.3 40,511 187.87 -0.48%
2017-08-16 0 0.209 0.207 0.210 0.185 0.240 43,193,750 8,662,950 0.2006 197.3 195.4 198.3 174.7 226.6 45,747 189.37 -16.40%
2017-08-15 0 0.250 0.201 0.260 0.164 0.265 9,850,000 1,811,750 0.1839 236.0 189.8 245.5 154.8 250.2 10,432 173.67 43.68%
2017-08-14 0 0.174 0.171 0.175 0.171 0.178 25,275,000 4,439,675 0.1757 164.3 161.5 165.2 161.5 168.1 26,769 165.85 -1.14%
2017-08-11 0 0.176 0.173 0.176 0.172 0.178 1,925,000 337,450 0.1753 166.2 163.3 166.2 162.4 168.1 2,039 165.51 -1.68%
2017-08-10 0 0.179 0.172 0.178 0.170 0.180 4,150,000 727,400 0.1753 169.0 162.4 168.1 160.5 170.0 4,395 165.49 0.56%
2017-08-09 0 0.178 0.173 0.175 0.172 0.195 8,376,744 1,476,688 0.1763 168.1 163.3 165.2 162.4 184.1 8,872 166.45 1.14%
2017-08-08 0 0.176 0.173 0.176 0.173 0.181 8,536,240 1,502,789 0.1760 166.2 163.3 166.2 163.3 170.9 9,041 166.22 -1.68%
2017-08-07 0 0.179 0.178 0.180 0.179 0.182 200,000 36,150 0.1808 169.0 168.1 170.0 169.0 171.8 212 170.66 -1.65%
2017-08-04 0 0.182 0.179 0.182 0.183 0.183 4,500,000 823,500 0.1830 171.8 169.0 171.8 172.8 172.8 4,766 172.79 -0.55%
2017-08-03 0 0.183 0.180 0.183 0.178 0.185 13,000,000 2,389,175 0.1838 172.8 170.0 172.8 168.1 174.7 13,768 173.53 -0.54%
2017-08-02 0 0.184 0.181 0.185 0.180 0.187 24,600,000 4,508,300 0.1833 173.7 170.9 174.7 170.0 176.6 26,054 173.04 -1.60%
2017-08-01 0 0.187 0.181 0.187 0.180 0.188 4,300,000 783,100 0.1821 176.6 170.9 176.6 170.0 177.5 4,554 171.95 0.00%
2017-07-31 0 0.187 0.183 0.187 0.183 0.193 22,460,000 4,202,795 0.1871 176.6 172.8 176.6 172.8 182.2 23,788 176.68 -2.60%
2017-07-28 0 0.192 0.188 0.192 0.188 0.193 1,850,000 352,575 0.1906 181.3 177.5 181.3 177.5 182.2 1,959 179.94 -0.52%
2017-07-27 0 0.193 0.186 0.193 0.183 0.193 10,125,000 1,932,375 0.1909 182.2 175.6 182.2 172.8 182.2 10,724 180.20 0.00%
2017-07-26 0 0.193 0.188 0.193 0.190 0.199 21,400,000 4,184,600 0.1955 182.2 177.5 182.2 179.4 187.9 22,665 184.63 0.00%
2017-07-25 0 0.193 0.191 0.193 0.183 0.193 35,325,000 6,795,750 0.1924 182.2 180.3 182.2 172.8 182.2 37,413 181.64 -0.52%
2017-07-24 0 0.194 0.190 0.194 0.191 0.200 13,250,000 2,587,225 0.1953 183.2 179.4 183.2 180.3 188.8 14,033 184.36 2.11%
2017-07-21 0 0.190 0.185 0.190 0.190 0.194 10,600,000 2,027,700 0.1913 179.4 174.7 179.4 179.4 183.2 11,227 180.62 -1.04%
2017-07-20 0 0.192 0.190 0.192 0.186 0.196 28,425,000 5,433,575 0.1912 181.3 179.4 181.3 175.6 185.1 30,105 180.49 1.05%
2017-07-19 0 0.190 0.188 0.190 0.185 0.211 29,500,000 5,798,375 0.1966 179.4 177.5 179.4 174.7 199.2 31,244 185.58 -4.52%
2017-07-18 0 0.199 0.195 0.199 0.197 0.208 26,655,000 5,394,900 0.2024 187.9 184.1 187.9 186.0 196.4 28,231 191.10 -1.49%
2017-07-17 0 0.202 0.197 0.202 0.197 0.212 19,500,000 3,999,625 0.2051 190.7 186.0 190.7 186.0 200.2 20,653 193.66 -0.98%
2017-07-14 0 0.204 0.202 0.203 0.202 0.212 26,550,000 5,558,800 0.2094 192.6 190.7 191.7 190.7 200.2 28,119 197.69 -2.39%
2017-07-13 0 0.209 0.206 0.209 0.207 0.213 39,577,500 8,377,712 0.2117 197.3 194.5 197.3 195.4 201.1 41,917 199.86 -0.95%
2017-07-12 0 0.211 0.208 0.211 0.209 0.214 57,275,000 12,119,000 0.2116 199.2 196.4 199.2 197.3 202.1 60,661 199.78 -0.47%
2017-07-11 0 0.212 0.209 0.213 0.206 0.216 34,750,000 7,443,600 0.2142 200.2 197.3 201.1 194.5 203.9 36,804 202.25 -0.93%
2017-07-10 0 0.214 0.208 0.215 0.204 0.218 33,425,000 7,171,350 0.2146 202.1 196.4 203.0 192.6 205.8 35,401 202.58 0.00%
2017-07-07 0 0.214 0.214 0.215 0.197 0.215 72,875,000 14,862,300 0.2039 202.1 202.1 203.0 186.0 203.0 77,183 192.56 4.39%
2017-07-06 0 0.205 0.200 0.208 0.196 0.207 2,750,000 558,950 0.2033 193.6 188.8 196.4 185.1 195.4 2,913 191.91 -2.38%
2017-07-05 0 0.210 0.205 0.216 0.190 0.216 6,800,000 1,356,450 0.1995 198.3 193.6 203.9 179.4 203.9 7,202 188.34 4.48%
2017-07-04 0 0.201 0.197 0.200 0.195 0.220 6,085,000 1,233,165 0.2027 189.8 186.0 188.8 184.1 207.7 6,445 191.35 -4.29%
2017-07-03 0 0.210 0.210 0.235 0.182 0.229 4,715,270 908,486 0.1927 198.3 198.3 221.9 171.8 216.2 4,994 181.92 11.70%
2017-06-30 0 0.188 0.181 0.188 0.175 0.188 44,450,000 7,963,950 0.1792 177.5 170.9 177.5 165.2 177.5 47,078 169.17 5.62%
2017-06-29 0 0.178 0.178 0.179 0.178 0.185 5,262,500 946,425 0.1798 168.1 168.1 169.0 168.1 174.7 5,574 169.81 -3.78%
2017-06-28 0 0.185 0.184 0.185 0.177 0.191 12,747,516 2,354,267 0.1847 174.7 173.7 174.7 167.1 180.3 13,501 174.38 1.09%
2017-06-27 0 0.183 0.180 0.183 0.169 0.186 9,350,000 1,674,975 0.1791 172.8 170.0 172.8 159.6 175.6 9,903 169.14 -1.61%
2017-06-26 0 0.186 0.185 0.186 0.181 0.186 3,150,000 577,450 0.1833 175.6 174.7 175.6 170.9 175.6 3,336 173.09 1.09%
2017-06-23 0 0.184 0.183 0.185 0.177 0.186 39,685,133 7,339,048 0.1849 173.7 172.8 174.7 167.1 175.6 42,031 174.61 0.00%
2017-06-22 0 0.184 0.183 0.184 0.183 0.188 12,875,000 2,391,225 0.1857 173.7 172.8 173.7 172.8 177.5 13,636 175.36 -1.08%
2017-06-21 0 0.186 0.186 0.188 0.185 0.193 14,075,000 2,679,550 0.1904 175.6 175.6 177.5 174.7 182.2 14,907 179.75 -1.59%
2017-06-20 0 0.189 0.186 0.189 0.180 0.194 32,275,000 5,973,975 0.1851 178.5 175.6 178.5 170.0 183.2 34,183 174.77 0.53%
2017-06-19 0 0.188 0.186 0.188 0.179 0.189 10,550,000 1,992,100 0.1888 177.5 175.6 177.5 169.0 178.5 11,174 178.29 0.00%
2017-06-16 0 0.188 0.187 0.188 0.185 0.192 18,950,000 3,626,875 0.1914 177.5 176.6 177.5 174.7 181.3 20,070 180.71 0.00%
2017-06-15 0 0.188 0.186 0.188 0.187 0.192 21,400,012 4,021,202 0.1879 177.5 175.6 177.5 176.6 181.3 22,665 177.42 -0.53%
2017-06-14 0 0.189 0.186 0.189 0.188 0.190 19,550,000 3,693,650 0.1889 178.5 175.6 178.5 177.5 179.4 20,706 178.39 -0.53%
2017-06-13 0 0.190 0.188 0.190 0.186 0.193 10,750,000 2,052,325 0.1909 179.4 177.5 179.4 175.6 182.2 11,385 180.26 -0.52%
2017-06-12 0 0.191 0.190 0.191 0.187 0.192 20,275,000 3,869,650 0.1909 180.3 179.4 180.3 176.6 181.3 21,474 180.21 0.53%
2017-06-09 0 0.190 0.187 0.191 0.182 0.193 22,700,000 4,323,775 0.1905 179.4 176.6 180.3 171.8 182.2 24,042 179.84 0.00%
2017-06-08 0 0.190 0.189 0.190 0.192 0.192 75,000 14,250 0.1900 179.4 178.5 179.4 181.3 181.3 79 179.40 0.53%
2017-06-07 0 0.189 0.189 0.190 0.187 0.193 17,532,500 3,313,837 0.1890 178.5 178.5 179.4 176.6 182.2 18,569 178.46 -0.53%
2017-06-06 0 0.190 0.188 0.190 0.188 0.197 25,800,000 4,898,725 0.1899 179.4 177.5 179.4 177.5 186.0 27,325 179.28 -2.56%
2017-06-05 0 0.195 0.191 0.195 0.190 0.196 17,500,000 3,384,075 0.1934 184.1 180.3 184.1 179.4 185.1 18,534 182.58 2.09%
2017-06-02 0 0.191 0.190 0.192 0.188 0.194 3,734,300 717,042 0.1920 180.3 179.4 181.3 177.5 183.2 3,955 181.30 1.60%
2017-06-01 0 0.188 0.187 0.188 0.180 0.190 18,200,000 3,382,425 0.1858 177.5 176.6 177.5 170.0 179.4 19,276 175.47 0.00%
2017-05-31 0 0.188 0.186 0.188 0.184 0.193 140,520,000 27,083,500 0.1927 177.5 175.6 177.5 173.7 182.2 148,827 181.98 -1.57%
2017-05-29 0 0.191 0.187 0.191 0.186 0.198 21,475,000 4,107,325 0.1913 180.3 176.6 180.3 175.6 186.9 22,744 180.59 -1.55%
2017-05-26 0 0.194 0.192 0.194 0.192 0.201 12,200,000 2,371,750 0.1944 183.2 181.3 183.2 181.3 189.8 12,921 183.56 1.04%
2017-05-25 0 0.192 0.190 0.192 0.191 0.193 9,125,000 1,743,650 0.1911 181.3 179.4 181.3 180.3 182.2 9,664 180.42 0.52%
2017-05-24 0 0.191 0.190 0.191 0.190 0.192 22,150,000 4,220,550 0.1905 180.3 179.4 180.3 179.4 181.3 23,459 179.91 0.53%
2017-05-23 0 0.190 0.184 0.190 0.177 0.192 18,725,000 3,486,875 0.1862 179.4 173.7 179.4 167.1 181.3 19,832 175.82 -1.55%
2017-05-22 0 0.193 0.192 0.193 0.191 0.197 17,175,000 3,347,150 0.1949 182.2 181.3 182.2 180.3 186.0 18,190 184.01 -1.03%
2017-05-19 0 0.195 0.193 0.196 0.192 0.208 39,612,500 7,830,387 0.1977 184.1 182.2 185.1 181.3 196.4 41,954 186.64 -2.99%
2017-05-18 0 0.201 0.197 0.201 0.188 0.201 139,650,000 27,794,875 0.1990 189.8 186.0 189.8 177.5 189.8 147,905 187.92 1.01%
2017-05-17 0 0.199 0.194 0.199 0.189 0.201 46,325,000 9,169,525 0.1979 187.9 183.2 187.9 178.5 189.8 49,063 186.89 3.11%
2017-05-16 0 0.193 0.190 0.193 0.189 0.201 55,375,000 10,978,725 0.1983 182.2 179.4 182.2 178.5 189.8 58,648 187.20 -2.03%
2017-05-15 0 0.197 0.193 0.197 0.185 0.201 134,000,000 26,490,750 0.1977 186.0 182.2 186.0 174.7 189.8 141,921 186.66 1.03%
2017-05-12 0 0.195 0.194 0.195 0.188 0.200 32,875,000 6,464,275 0.1966 184.1 183.2 184.1 177.5 188.8 34,818 185.66 0.00%
2017-05-11 0 0.195 0.193 0.195 0.180 0.200 16,400,000 3,131,375 0.1909 184.1 182.2 184.1 170.0 188.8 17,369 180.28 -1.52%
2017-05-10 0 0.198 0.191 0.198 0.197 0.205 1,260,000 251,855 0.1999 186.9 180.3 186.9 186.0 193.6 1,334 188.73 0.00%
2017-05-09 0 0.198 0.194 0.198 0.197 0.198 625,000 123,675 0.1979 186.9 183.2 186.9 186.0 186.9 662 186.84 -1.00%
2017-05-08 0 0.200 0.190 0.200 0.192 0.208 4,750,000 946,275 0.1992 188.8 179.4 188.8 181.3 196.4 5,031 188.10 0.50%
2017-05-05 0 0.199 0.195 0.199 0.194 0.202 26,475,000 5,318,475 0.2009 187.9 184.1 187.9 183.2 190.7 28,040 189.67 -0.50%
2017-05-04 0 0.200 0.196 0.200 0.198 0.215 33,790,270 6,768,455 0.2003 188.8 185.1 188.8 186.9 203.0 35,788 189.13 -0.99%
2017-05-02 0 0.202 0.201 0.202 0.198 0.205 5,100,000 1,025,150 0.2010 190.7 189.8 190.7 186.9 193.6 5,401 189.79 -0.98%
2017-04-28 0 0.204 0.203 0.205 0.202 0.206 7,050,000 1,427,475 0.2025 192.6 191.7 193.6 190.7 194.5 7,467 191.18 0.00%
2017-04-27 0 0.204 0.200 0.204 0.200 0.208 3,193,935 652,634 0.2043 192.6 188.8 192.6 188.8 196.4 3,383 192.93 -0.49%
2017-04-26 0 0.205 0.204 0.205 0.202 0.214 43,175,000 9,047,175 0.2095 193.6 192.6 193.6 190.7 202.1 45,727 197.85 -0.97%
2017-04-25 0 0.207 0.206 0.212 0.206 0.213 13,075,000 2,766,850 0.2116 195.4 194.5 200.2 194.5 201.1 13,848 199.80 -2.36%
2017-04-24 0 0.212 0.209 0.212 0.211 0.215 4,875,000 1,039,850 0.2133 200.2 197.3 200.2 199.2 203.0 5,163 201.40 0.00%
2017-04-21 0 0.212 0.211 0.212 0.211 0.218 6,900,000 1,494,900 0.2167 200.2 199.2 200.2 199.2 205.8 7,308 204.56 -1.40%
2017-04-20 0 0.215 0.212 0.215 0.208 0.219 13,725,000 2,922,550 0.2129 203.0 200.2 203.0 196.4 206.8 14,536 201.05 0.94%
2017-04-19 0 0.213 0.210 0.213 0.209 0.216 6,292,500 1,338,910 0.2128 201.1 198.3 201.1 197.3 203.9 6,664 200.90 0.95%
2017-04-18 0 0.211 0.211 0.215 0.210 0.219 13,375,000 2,859,675 0.2138 199.2 199.2 203.0 198.3 206.8 14,166 201.87 -0.47%
2017-04-13 0 0.212 0.210 0.214 0.207 0.215 10,250,000 2,172,500 0.2120 200.2 198.3 202.1 195.4 203.0 10,856 200.12 1.44%
2017-04-12 0 0.209 0.207 0.210 0.205 0.212 3,975,000 830,375 0.2089 197.3 195.4 198.3 193.6 200.2 4,210 197.24 -0.48%
2017-04-11 0 0.210 0.208 0.212 0.209 0.223 31,100,000 6,666,050 0.2143 198.3 196.4 200.2 197.3 210.6 32,938 202.38 -2.33%
2017-04-10 0 0.215 0.213 0.216 0.209 0.229 32,718,000 7,133,288 0.2180 203.0 201.1 203.9 197.3 216.2 34,652 205.85 -0.46%
2017-04-07 0 0.216 0.215 0.216 0.210 0.220 25,300,000 5,424,025 0.2144 203.9 203.0 203.9 198.3 207.7 26,796 202.42 3.85%
2017-04-06 0 0.208 0.208 0.210 0.199 0.212 215,625,000 43,846,575 0.2033 196.4 196.4 198.3 187.9 200.2 228,371 192.00 1.46%
2017-04-05 0 0.205 0.205 0.206 0.204 0.222 59,400,000 12,582,775 0.2118 193.6 193.6 194.5 192.6 209.6 62,911 200.01 -6.82%
2017-04-03 0 0.220 0.213 0.220 0.213 0.223 30,275,000 6,720,700 0.2220 207.7 201.1 207.7 201.1 210.6 32,065 209.60 2.33%
2017-03-31 0 0.215 0.213 0.215 0.213 0.222 57,200,000 12,566,150 0.2197 203.0 201.1 203.0 201.1 209.6 60,581 207.43 -1.83%
2017-03-30 0 0.219 0.219 0.222 0.218 0.223 78,650,000 17,481,075 0.2223 206.8 206.8 209.6 205.8 210.6 83,299 209.86 -0.45%
2017-03-29 0 0.220 0.218 0.220 0.220 0.225 29,775,000 6,593,000 0.2214 207.7 205.8 207.7 207.7 212.4 31,535 209.07 0.92%
2017-03-28 0 0.218 0.217 0.218 0.215 0.222 100,925,000 22,135,450 0.2193 205.8 204.9 205.8 203.0 209.6 106,891 207.08 0.46%
2017-03-27 0 0.217 0.215 0.217 0.213 0.224 42,775,000 9,336,500 0.2183 204.9 203.0 204.9 201.1 211.5 45,304 206.09 -1.36%
2017-03-24 0 0.220 0.212 0.220 0.203 0.222 33,000,000 7,006,275 0.2123 207.7 200.2 207.7 191.7 209.6 34,951 200.46 4.76%
2017-03-23 0 0.210 0.203 0.208 0.206 0.225 3,900,000 831,500 0.2132 198.3 191.7 196.4 194.5 212.4 4,131 201.31 -5.83%
2017-03-22 0 0.223 0.210 0.223 0.197 0.228 1,575,000 327,050 0.2077 210.6 198.3 210.6 186.0 215.3 1,668 196.06 3.72%
2017-03-21 0 0.215 0.214 0.216 0.212 0.230 350,000 75,525 0.2158 203.0 202.1 203.9 200.2 217.2 371 203.74 -0.46%
2017-03-20 0 0.216 0.216 0.220 0.209 0.221 163,500,000 35,456,250 0.2169 203.9 203.9 207.7 197.3 208.7 173,165 204.75 1.89%
2017-03-17 0 0.212 0.211 0.212 0.212 0.228 2,400,000 517,800 0.2158 200.2 199.2 200.2 200.2 215.3 2,542 203.71 -7.42%
2017-03-16 0 0.229 0.225 0.229 0.228 0.229 250,000 57,225 0.2289 216.2 212.4 216.2 215.3 216.2 265 216.12 0.44%
2017-03-15 0 0.228 0.225 0.228 0.224 0.231 396,612 89,871 0.2266 215.3 212.4 215.3 211.5 218.1 420 213.95 -0.44%
2017-03-14 0 0.229 0.225 0.230 0.229 0.229 300,000 68,700 0.2290 216.2 212.4 217.2 216.2 216.2 318 216.22 0.00%
2017-03-13 0 0.229 0.224 0.229 0.225 0.234 2,975,000 679,750 0.2285 216.2 211.5 216.2 212.4 220.9 3,151 215.73 -0.43%
2017-03-10 0 0.230 0.220 0.230 0.230 0.230 50,000 11,500 0.2300 217.2 207.7 217.2 217.2 217.2 53 217.16 0.00%
2017-03-09 0 0.230 0.224 0.230 0.229 0.230 1,100,000 252,600 0.2296 217.2 211.5 217.2 216.2 217.2 1,165 216.82 0.00%
2017-03-08 0 0.230 0.224 0.230 0.230 0.230 62,500 14,212 0.2274 217.2 211.5 217.2 217.2 217.2 66 214.70 1.32%
2017-03-07 0 0.227 0.225 0.227 0.225 0.232 2,286,250 519,606 0.2273 214.3 212.4 214.3 212.4 219.1 2,421 214.59 -1.30%
2017-03-06 0 0.230 0.226 0.230 0.225 0.234 32,150,000 7,459,000 0.2320 217.2 213.4 217.2 212.4 220.9 34,050 219.06 0.44%
2017-03-03 0 0.229 0.227 0.229 0.227 0.234 2,325,000 534,650 0.2300 216.2 214.3 216.2 214.3 220.9 2,462 217.12 0.88%
2017-03-02 0 0.227 0.224 0.227 0.221 0.230 400,000 90,500 0.2263 214.3 211.5 214.3 208.7 217.2 424 213.62 -0.44%
2017-03-01 0 0.228 0.227 0.228 0.223 0.232 650,000 146,175 0.2249 215.3 214.3 215.3 210.6 219.1 688 212.33 -1.30%
2017-02-28 0 0.231 0.226 0.231 0.220 0.234 537,500 122,175 0.2273 218.1 213.4 218.1 207.7 220.9 569 214.62 0.43%
2017-02-27 0 0.230 0.228 0.230 0.228 0.234 86,125,000 19,909,475 0.2312 217.2 215.3 217.2 215.3 220.9 91,216 218.27 -0.86%
2017-02-24 0 0.232 0.227 0.232 0.227 0.235 715,000 164,350 0.2299 219.1 214.3 219.1 214.3 221.9 757 217.03 0.43%
2017-02-23 0 0.231 0.225 0.230 0.232 0.232 34,730 7,940 0.2286 218.1 212.4 217.2 219.1 219.1 37 215.86 -0.43%
2017-02-22 0 0.232 0.229 0.234 0.227 0.236 175,000 40,475 0.2313 219.1 216.2 220.9 214.3 222.8 185 218.38 0.00%
2017-02-21 0 0.232 0.226 0.234 0.228 0.240 2,475,000 573,800 0.2318 219.1 213.4 220.9 215.3 226.6 2,621 218.90 -0.85%
2017-02-20 0 0.234 0.228 0.234 0.226 0.236 74,800,000 16,946,025 0.2266 220.9 215.3 220.9 213.4 222.8 79,222 213.91 2.63%
2017-02-17 0 0.228 0.226 0.228 0.226 0.234 610,180 138,757 0.2274 215.3 213.4 215.3 213.4 220.9 646 214.71 -0.87%
2017-02-16 0 0.230 0.225 0.230 0.225 0.231 2,060,180 467,007 0.2267 217.2 212.4 217.2 212.4 218.1 2,182 214.03 0.44%
2017-02-15 0 0.229 0.224 0.229 0.220 0.235 1,600,000 362,700 0.2267 216.2 211.5 216.2 207.7 221.9 1,695 214.04 -0.43%
2017-02-14 0 0.230 0.229 0.235 0.227 0.235 66,981,629 15,536,727 0.2320 217.2 216.2 221.9 214.3 221.9 70,941 219.01 0.88%
2017-02-13 0 0.228 0.228 0.234 0.227 0.235 1,650,608 379,658 0.2300 215.3 215.3 220.9 214.3 221.9 1,748 217.17 0.88%
2017-02-10 0 0.226 0.225 0.230 0.226 0.235 1,625,000 373,725 0.2300 213.4 212.4 217.2 213.4 221.9 1,721 217.15 0.44%
2017-02-09 0 0.225 0.225 0.233 0.225 0.237 1,625,000 374,300 0.2303 212.4 212.4 220.0 212.4 223.8 1,721 217.48 -2.17%
2017-02-08 0 0.230 0.229 0.230 0.228 0.233 5,275,000 1,203,925 0.2282 217.2 216.2 217.2 215.3 220.0 5,587 215.49 1.77%
2017-02-07 0 0.226 0.226 0.234 0.226 0.236 1,600,000 372,325 0.2327 213.4 213.4 220.9 213.4 222.8 1,695 219.72 -1.74%
2017-02-06 0 0.230 0.226 0.230 0.216 0.245 7,750,750 1,728,350 0.2230 217.2 213.4 217.2 203.9 231.3 8,209 210.55 10.58%
2017-02-03 0 0.208 0.208 0.216 0.208 0.219 200,000 42,725 0.2136 196.4 196.4 203.9 196.4 206.8 212 201.70 -5.02%
2017-02-02 0 0.219 0.215 0.223 0.212 0.227 3,712,635 822,028 0.2214 206.8 203.0 210.6 200.2 214.3 3,932 209.06 -1.35%
2017-02-01 0 0.222 0.219 0.221 0.218 0.228 1,607,635 355,673 0.2212 209.6 206.8 208.7 205.8 215.3 1,703 208.89 1.83%
2017-01-27 0 0.218 0.215 0.218 0.218 0.218 25,000 5,450 0.2180 205.8 203.0 205.8 205.8 205.8 26 205.83 1.40%
2017-01-26 0 0.215 0.215 0.216 0.208 0.216 1,775,000 376,850 0.2123 203.0 203.0 203.9 196.4 203.9 1,880 200.46 1.42%
2017-01-25 0 0.212 0.211 0.212 0.209 0.219 71,000,000 15,515,075 0.2185 200.2 199.2 200.2 197.3 206.8 75,197 206.33 0.00%
2017-01-24 0 0.212 0.211 0.217 0.212 0.217 1,950,025 416,954 0.2138 200.2 199.2 204.9 200.2 204.9 2,065 201.89 -3.64%
2017-01-23 0 0.220 0.214 0.220 0.216 0.222 19,500,000 4,241,250 0.2175 207.7 202.1 207.7 203.9 209.6 20,653 205.36 1.85%
2017-01-20 0 0.216 0.210 0.217 0.208 0.217 2,426,000 513,542 0.2117 203.9 198.3 204.9 196.4 204.9 2,569 199.87 1.89%
2017-01-19 0 0.212 0.212 0.214 0.211 0.222 5,550,000 1,187,025 0.2139 200.2 200.2 202.1 199.2 209.6 5,878 201.94 -4.50%
2017-01-18 0 0.222 0.218 0.222 0.218 0.222 1,225,000 268,525 0.2192 209.6 205.8 209.6 205.8 209.6 1,297 206.97 -0.45%
2017-01-17 0 0.223 0.222 0.223 0.220 0.223 2,150,000 474,600 0.2207 210.6 209.6 210.6 207.7 210.6 2,277 208.42 2.29%
2017-01-16 0 0.218 0.215 0.218 0.217 0.224 1,375,000 301,750 0.2195 205.8 203.0 205.8 204.9 211.5 1,456 207.21 -2.68%
2017-01-13 0 0.224 0.222 0.227 0.220 0.229 3,975,000 886,450 0.2230 211.5 209.6 214.3 207.7 216.2 4,210 210.56 0.90%
2017-01-12 0 0.222 0.222 0.227 0.222 0.232 3,340,270 757,303 0.2267 209.6 209.6 214.3 209.6 219.1 3,538 214.07 -2.63%
2017-01-11 0 0.228 0.227 0.230 0.228 0.235 5,550,000 1,277,750 0.2302 215.3 214.3 217.2 215.3 221.9 5,878 217.38 -1.30%
2017-01-10 0 0.231 0.231 0.232 0.230 0.240 7,175,000 1,689,025 0.2354 218.1 218.1 219.1 217.2 226.6 7,599 222.27 0.00%
2017-01-09 0 0.231 0.225 0.232 0.230 0.240 3,575,000 832,850 0.2330 218.1 212.4 219.1 217.2 226.6 3,786 219.96 -3.75%
2017-01-06 0 0.240 0.236 0.240 0.236 0.244 6,075,000 1,450,825 0.2388 226.6 222.8 226.6 222.8 230.4 6,434 225.49 0.42%
2017-01-05 0 0.239 0.238 0.239 0.238 0.247 66,925,000 16,170,600 0.2416 225.7 224.7 225.7 224.7 233.2 70,881 228.14 -0.42%
2017-01-04 0 0.240 0.239 0.240 0.230 0.250 17,175,000 4,116,225 0.2397 226.6 225.7 226.6 217.2 236.0 18,190 226.29 0.42%
2017-01-03 0 0.239 0.239 0.240 0.234 0.242 8,950,000 2,139,225 0.2390 225.7 225.7 226.6 220.9 228.5 9,479 225.68 3.91%
2016-12-30 0 0.230 0.230 0.233 0.230 0.239 2,020,000 472,760 0.2340 217.2 217.2 220.0 217.2 225.7 2,139 220.98 -3.36%
2016-12-29 0 0.238 0.233 0.238 0.234 0.242 1,525,000 363,950 0.2387 224.7 220.0 224.7 220.9 228.5 1,615 225.34 0.42%
2016-12-28 0 0.237 0.234 0.237 0.228 0.243 12,400,000 2,910,400 0.2347 223.8 220.9 223.8 215.3 229.4 13,133 221.61 -1.25%
2016-12-23 0 0.240 0.237 0.240 0.235 0.248 3,500,000 841,475 0.2404 226.6 223.8 226.6 221.9 234.2 3,707 227.00 0.00%
2016-12-22 0 0.240 0.238 0.241 0.222 0.245 25,025,000 5,853,125 0.2339 226.6 224.7 227.5 209.6 231.3 26,504 220.84 7.14%
2016-12-21 0 0.224 0.222 0.225 0.215 0.240 64,600,000 14,907,975 0.2308 211.5 209.6 212.4 203.0 226.6 68,419 217.89 -5.08%
2016-12-20 0 0.236 0.233 0.236 0.236 0.243 3,025,000 719,275 0.2378 222.8 220.0 222.8 222.8 229.4 3,204 224.51 -1.26%
2016-12-19 0 0.239 0.237 0.239 0.237 0.240 907,635 216,257 0.2383 225.7 223.8 225.7 223.8 226.6 961 224.97 1.27%
2016-12-16 0 0.236 0.233 0.236 0.233 0.240 2,025,000 478,475 0.2363 222.8 220.0 222.8 220.0 226.6 2,145 223.10 0.00%
2016-12-15 0 0.236 0.236 0.238 0.231 0.245 1,425,000 335,125 0.2352 222.8 222.8 224.7 218.1 231.3 1,509 222.05 -1.67%
2016-12-14 0 0.240 0.240 0.242 0.239 0.244 2,775,000 668,300 0.2408 226.6 226.6 228.5 225.7 230.4 2,939 227.39 0.00%
2016-12-13 0 0.240 0.239 0.240 0.239 0.243 4,000,000 959,275 0.2398 226.6 225.7 226.6 225.7 229.4 4,236 226.43 0.42%
2016-12-12 0 0.239 0.237 0.239 0.233 0.244 6,350,000 1,518,600 0.2391 225.7 223.8 225.7 220.0 230.4 6,725 225.80 -0.42%
2016-12-09 0 0.240 0.235 0.240 0.236 0.242 5,040,270 1,207,492 0.2396 226.6 221.9 226.6 222.8 228.5 5,338 226.20 0.00%
2016-12-08 0 0.240 0.241 0.243 0.236 0.249 5,275,000 1,272,575 0.2412 226.6 227.5 229.4 222.8 235.1 5,587 227.78 2.13%
2016-12-07 0 0.235 0.233 0.237 0.231 0.239 2,075,000 485,525 0.2340 221.9 220.0 223.8 218.1 225.7 2,198 220.93 0.00%
2016-12-06 0 0.235 0.232 0.236 0.230 0.240 7,050,000 1,638,425 0.2324 221.9 219.1 222.8 217.2 226.6 7,467 219.43 -1.26%
2016-12-05 0 0.238 0.236 0.239 0.230 0.242 5,896,365 1,389,113 0.2356 224.7 222.8 225.7 217.2 228.5 6,245 222.44 -1.24%
2016-12-02 0 0.241 0.241 0.243 0.236 0.245 1,175,000 282,300 0.2403 227.5 227.5 229.4 222.8 231.3 1,244 226.85 0.00%
2016-12-01 0 0.241 0.241 0.243 0.240 0.241 275,000 66,025 0.2401 227.5 227.5 229.4 226.6 227.5 291 226.69 -0.82%
2016-11-30 0 0.243 0.240 0.243 0.238 0.243 600,000 144,175 0.2403 229.4 226.6 229.4 224.7 229.4 635 226.88 1.25%
2016-11-29 0 0.240 0.240 0.241 0.238 0.245 3,388,260 814,278 0.2403 226.6 226.6 227.5 224.7 231.3 3,589 226.91 0.00%
2016-11-28 0 0.240 0.239 0.242 0.235 0.248 4,625,000 1,115,925 0.2413 226.6 225.7 228.5 221.9 234.2 4,898 227.81 -0.41%
2016-11-25 0 0.241 0.239 0.241 0.235 0.242 2,167,890 518,546 0.2392 227.5 225.7 227.5 221.9 228.5 2,296 225.84 -0.82%
2016-11-24 0 0.243 0.239 0.240 0.228 0.245 15,175,000 3,567,575 0.2351 229.4 225.7 226.6 215.3 231.3 16,072 221.97 1.25%
2016-11-23 0 0.240 0.239 0.241 0.236 0.240 4,650,000 1,113,075 0.2394 226.6 225.7 227.5 222.8 226.6 4,925 226.01 0.84%
2016-11-22 0 0.238 0.237 0.240 0.233 0.245 4,300,000 1,033,850 0.2404 224.7 223.8 226.6 220.0 231.3 4,554 227.01 -0.83%
2016-11-21 0 0.240 0.240 0.242 0.232 0.245 5,925,000 1,417,700 0.2393 226.6 226.6 228.5 219.1 231.3 6,275 225.92 0.84%
2016-11-18 0 0.238 0.237 0.238 0.237 0.249 9,950,000 2,399,325 0.2411 224.7 223.8 224.7 223.8 235.1 10,538 227.68 -4.03%
2016-11-17 0 0.248 0.248 0.250 0.248 0.260 10,525,000 2,649,975 0.2518 234.2 234.2 236.0 234.2 245.5 11,147 237.73 -4.62%
2016-11-16 0 0.260 0.260 0.265 0.250 0.270 22,400,000 5,783,000 0.2582 245.5 245.5 250.2 236.0 254.9 23,724 243.76 0.00%
2016-11-15 0 0.260 0.255 0.260 0.247 0.265 92,900,000 23,905,125 0.2573 245.5 240.8 245.5 233.2 250.2 98,392 242.96 0.00%
2016-11-14 0 0.260 0.255 0.260 0.255 0.270 6,500,000 1,694,625 0.2607 245.5 240.8 245.5 240.8 254.9 6,884 246.16 -3.70%
2016-11-11 0 0.270 0.265 0.270 0.255 0.275 18,000,000 4,774,750 0.2653 254.9 250.2 254.9 240.8 259.7 19,064 250.46 1.89%
2016-11-10 0 0.265 0.260 0.265 0.244 0.275 37,425,000 9,750,200 0.2605 250.2 245.5 250.2 230.4 259.7 39,637 245.99 1.92%
2016-11-09 0 0.260 0.255 0.260 0.245 0.260 26,525,000 6,734,400 0.2539 245.5 240.8 245.5 231.3 245.5 28,093 239.72 1.96%
2016-11-08 0 0.255 0.250 0.255 0.248 0.265 15,100,000 3,823,550 0.2532 240.8 236.0 240.8 234.2 250.2 15,993 239.08 -1.92%
2016-11-07 0 0.260 0.255 0.260 0.243 0.265 44,457,500 11,212,700 0.2522 245.5 240.8 245.5 229.4 250.2 47,086 238.13 4.00%
2016-11-04 0 0.250 0.248 0.250 0.245 0.255 10,500,000 2,622,500 0.2498 236.0 234.2 236.0 231.3 240.8 11,121 235.82 1.21%
2016-11-03 0 0.247 0.247 0.248 0.240 0.250 14,975,000 3,668,850 0.2450 233.2 233.2 234.2 226.6 236.0 15,860 231.32 1.23%
2016-11-02 0 0.244 0.242 0.244 0.243 0.248 6,450,000 1,574,750 0.2441 230.4 228.5 230.4 229.4 234.2 6,831 230.52 -0.41%
2016-11-01 0 0.245 0.242 0.246 0.242 0.246 20,987,052 5,134,796 0.2447 231.3 228.5 232.3 228.5 232.3 22,228 231.01 1.24%
2016-10-31 0 0.242 0.240 0.243 0.236 0.249 6,357,635 1,530,332 0.2407 228.5 226.6 229.4 222.8 235.1 6,733 227.27 -0.82%
2016-10-28 0 0.244 0.241 0.245 0.239 0.255 18,200,000 4,461,950 0.2452 230.4 227.5 231.3 225.7 240.8 19,276 231.48 2.09%
2016-10-27 0 0.239 0.238 0.239 0.236 0.242 8,275,000 1,971,725 0.2383 225.7 224.7 225.7 222.8 228.5 8,764 224.98 0.84%
2016-10-26 0 0.237 0.236 0.237 0.235 0.244 16,250,000 3,876,050 0.2385 223.8 222.8 223.8 221.9 230.4 17,211 225.21 0.00%
2016-10-25 0 0.237 0.234 0.237 0.233 0.250 8,800,000 2,110,075 0.2398 223.8 220.9 223.8 220.0 236.0 9,320 226.40 -2.87%
2016-10-24 0 0.244 0.242 0.244 0.240 0.250 13,400,000 3,272,450 0.2442 230.4 228.5 230.4 226.6 236.0 14,192 230.58 -2.40%
2016-10-20 0 0.250 0.250 0.255 0.247 0.260 12,950,000 3,309,525 0.2556 236.0 236.0 240.8 233.2 245.5 13,716 241.30 0.40%
2016-10-19 0 0.249 0.249 0.250 0.247 0.250 22,375,000 5,578,050 0.2493 235.1 235.1 236.0 233.2 236.0 23,698 235.38 0.81%
2016-10-18 0 0.247 0.245 0.247 0.241 0.260 21,867,815 5,466,563 0.2500 233.2 231.3 233.2 227.5 245.5 23,160 236.03 -1.20%
2016-10-17 0 0.250 0.250 0.255 0.250 0.260 16,300,000 4,168,375 0.2557 236.0 236.0 240.8 236.0 245.5 17,264 241.46 -1.96%
2016-10-14 0 0.255 0.250 0.255 0.250 0.260 4,700,000 1,193,000 0.2538 240.8 236.0 240.8 236.0 245.5 4,978 239.66 0.00%
2016-10-13 0 0.255 0.250 0.255 0.250 0.255 4,925,000 1,251,500 0.2541 240.8 236.0 240.8 236.0 240.8 5,216 239.93 -1.92%
2016-10-12 0 0.260 0.255 0.260 0.255 0.260 12,625,000 3,258,375 0.2581 245.5 240.8 245.5 240.8 245.5 13,371 243.68 -1.89%
2016-10-11 0 0.265 0.260 0.265 0.255 0.270 8,775,000 2,278,125 0.2596 250.2 245.5 250.2 240.8 254.9 9,294 245.13 1.92%
2016-10-07 0 0.260 0.260 0.265 0.255 0.270 9,075,000 2,347,125 0.2586 245.5 245.5 250.2 240.8 254.9 9,611 244.20 -1.89%
2016-10-06 0 0.265 0.260 0.265 0.250 0.265 15,875,000 4,062,125 0.2559 250.2 245.5 250.2 236.0 250.2 16,813 241.60 1.92%
2016-10-05 0 0.260 0.255 0.260 0.255 0.265 4,141,086 1,068,138 0.2579 245.5 240.8 245.5 240.8 250.2 4,386 243.54 1.96%
2016-10-04 0 0.255 0.250 0.255 0.250 0.265 16,350,000 4,188,875 0.2562 240.8 236.0 240.8 236.0 250.2 17,317 241.90 -3.77%
2016-10-03 0 0.265 0.260 0.265 0.260 0.265 1,975,000 516,250 0.2614 250.2 245.5 250.2 245.5 250.2 2,092 246.80 0.00%
2016-09-30 0 0.265 0.255 0.265 0.255 0.275 39,775,000 10,597,500 0.2664 250.2 240.8 250.2 240.8 259.7 42,126 251.57 -3.64%
2016-09-29 0 0.275 0.270 0.275 0.270 0.275 7,500,000 2,028,375 0.2705 259.7 254.9 259.7 254.9 259.7 7,943 255.36 1.85%
2016-09-28 0 0.270 0.270 0.275 0.270 0.275 18,550,000 5,092,625 0.2745 254.9 254.9 259.7 254.9 259.7 19,647 259.21 -1.82%
2016-09-27 0 0.275 0.270 0.275 0.265 0.285 9,458,451 2,564,324 0.2711 259.7 254.9 259.7 250.2 269.1 10,018 255.98 -1.79%
2016-09-26 0 0.280 0.275 0.280 0.270 0.280 43,710,000 12,031,050 0.2752 264.4 259.7 264.4 254.9 264.4 46,294 259.88 1.82%
2016-09-23 0 0.275 0.270 0.280 0.270 0.285 17,845,608 4,930,277 0.2763 259.7 254.9 264.4 254.9 269.1 18,901 260.85 0.00%
2016-09-22 0 0.275 0.270 0.275 0.270 0.285 9,272,500 2,552,737 0.2753 259.7 254.9 259.7 254.9 269.1 9,821 259.94 0.00%
2016-09-21 0 0.275 0.275 0.280 0.265 0.280 27,550,000 7,556,500 0.2743 259.7 259.7 264.4 250.2 264.4 29,179 258.97 3.77%
2016-09-20 0 0.265 0.260 0.270 0.260 0.285 25,125,000 6,817,250 0.2713 250.2 245.5 254.9 245.5 269.1 26,610 256.19 -7.02%
2016-09-19 0 0.285 0.280 0.285 0.270 0.295 21,103,072 5,899,673 0.2796 269.1 264.4 269.1 254.9 278.5 22,351 263.96 -1.72%
2016-09-15 0 0.290 0.290 0.295 0.280 0.305 325,700,000 95,151,875 0.2921 273.8 273.8 278.5 264.4 288.0 344,953 275.84 -1.69%
2016-09-14 0 0.295 0.290 0.295 0.275 0.295 66,075,000 19,081,625 0.2888 278.5 273.8 278.5 259.7 278.5 69,981 272.67 5.36%
2016-09-13 0 0.280 0.275 0.280 0.265 0.285 39,725,000 10,883,750 0.2740 264.4 259.7 264.4 250.2 269.1 42,073 258.69 3.70%
2016-09-12 0 0.270 0.265 0.270 0.245 0.270 37,300,000 9,561,275 0.2563 254.9 250.2 254.9 231.3 254.9 39,505 242.03 0.00%
2016-09-09 0 0.270 0.265 0.270 0.260 0.285 35,303,335 9,569,333 0.2711 254.9 250.2 254.9 245.5 269.1 37,390 255.93 -3.57%
2016-09-08 0 0.280 0.275 0.280 0.275 0.290 34,600,000 9,721,000 0.2810 264.4 259.7 264.4 259.7 273.8 36,645 265.27 0.00%
2016-09-07 0 0.280 0.275 0.280 0.275 0.290 40,775,000 11,432,625 0.2804 264.4 259.7 264.4 259.7 273.8 43,185 264.73 -1.75%
2016-09-06 0 0.285 0.280 0.285 0.265 0.290 58,700,000 16,358,000 0.2787 269.1 264.4 269.1 250.2 273.8 62,170 263.12 0.00%
2016-09-05 0 0.285 0.280 0.285 0.265 0.290 95,800,000 26,602,875 0.2777 269.1 264.4 269.1 250.2 273.8 101,463 262.19 7.55%
2016-09-02 0 0.265 0.260 0.270 0.250 0.270 127,175,000 33,297,125 0.2618 250.2 245.5 254.9 236.0 254.9 134,693 247.21 1.92%
2016-09-01 0 0.260 0.255 0.260 0.240 0.265 160,700,219 40,932,528 0.2547 245.5 240.8 245.5 226.6 250.2 170,200 240.50 11.11%
2016-08-31 0 0.234 0.233 0.235 0.206 0.240 105,276,460 23,869,682 0.2267 220.9 220.0 221.9 194.5 226.6 111,500 214.08 13.59%
2016-08-30 0 0.206 0.205 0.207 0.198 0.210 36,100,000 7,426,325 0.2057 194.5 193.6 195.4 186.9 198.3 38,234 194.23 3.52%
2016-08-29 0 0.199 0.197 0.199 0.183 0.207 78,175,000 15,444,525 0.1976 187.9 186.0 187.9 172.8 195.4 82,796 186.54 6.42%
2016-08-26 0 0.187 0.185 0.188 0.170 0.194 76,025,000 14,078,250 0.1852 176.6 174.7 177.5 160.5 183.2 80,519 174.84 10.65%
2016-08-25 0 0.169 0.169 0.170 0.165 0.171 16,523,750 2,787,172 0.1687 159.6 159.6 160.5 155.8 161.5 17,501 159.26 0.00%
2016-08-24 0 0.169 0.166 0.169 0.164 0.172 28,575,000 4,800,600 0.1680 159.6 156.7 159.6 154.8 162.4 30,264 158.62 1.81%
2016-08-23 0 0.166 0.165 0.167 0.165 0.172 18,850,000 3,157,775 0.1675 156.7 155.8 157.7 155.8 162.4 19,964 158.17 -0.60%
2016-08-22 0 0.167 0.165 0.167 0.165 0.170 17,925,000 2,998,225 0.1673 157.7 155.8 157.7 155.8 160.5 18,985 157.93 0.60%
2016-08-19 0 0.166 0.164 0.165 0.162 0.171 41,750,000 6,949,075 0.1664 156.7 154.8 155.8 153.0 161.5 44,218 157.15 2.47%
2016-08-18 0 0.162 0.159 0.162 0.160 0.167 17,075,000 2,760,025 0.1616 153.0 150.1 153.0 151.1 157.7 18,084 152.62 -4.71%
2016-08-17 0 0.170 0.165 0.168 0.155 0.170 30,425,000 4,981,975 0.1637 160.5 155.8 158.6 146.3 160.5 32,224 154.61 0.00%
2016-08-16 0 0.170 0.167 0.170 0.167 0.172 5,150,000 870,300 0.1690 160.5 157.7 160.5 157.7 162.4 5,454 159.56 -1.16%
2016-08-15 0 0.172 0.169 0.171 0.166 0.173 6,325,000 1,078,800 0.1706 162.4 159.6 161.5 156.7 163.3 6,699 161.04 -0.58%
2016-08-12 0 0.173 0.169 0.173 0.169 0.176 14,850,000 2,540,600 0.1711 163.3 159.6 163.3 159.6 166.2 15,728 161.54 -2.81%
2016-08-11 0 0.178 0.174 0.178 0.170 0.178 15,275,000 2,634,800 0.1725 168.1 164.3 168.1 160.5 168.1 16,178 162.86 0.56%
2016-08-10 0 0.177 0.174 0.177 0.166 0.178 31,650,000 5,493,975 0.1736 167.1 164.3 167.1 156.7 168.1 33,521 163.90 -1.67%
2016-08-09 0 0.180 0.179 0.184 0.176 0.190 15,600,000 2,843,275 0.1823 170.0 169.0 173.7 166.2 179.4 16,522 172.09 -1.10%
2016-08-08 0 0.182 0.181 0.183 0.180 0.192 16,625,000 3,058,300 0.1840 171.8 170.9 172.8 170.0 181.3 17,608 173.69 -3.19%
2016-08-05 0 0.188 0.183 0.187 0.170 0.192 27,900,000 5,109,675 0.1831 177.5 172.8 176.6 160.5 181.3 29,549 172.92 1.62%
2016-08-04 0 0.185 0.184 0.185 0.175 0.193 47,300,000 8,828,450 0.1866 174.7 173.7 174.7 165.2 182.2 50,096 176.23 4.52%
2016-08-03 0 0.177 0.175 0.179 0.155 0.180 49,375,000 8,416,950 0.1705 167.1 165.2 169.0 146.3 170.0 52,294 160.96 9.26%
2016-08-01 0 0.162 0.162 0.166 0.150 0.175 32,750,000 5,272,550 0.1610 153.0 153.0 156.7 141.6 165.2 34,686 152.01 -3.57%
2016-07-29 0 0.168 0.160 0.161 0.131 0.189 288,583,000 42,759,389 0.1482 158.6 151.1 152.0 123.7 178.5 305,642 139.90 -10.64%
2016-07-28 0 0.188 0.182 0.189 0.153 0.212 126,400,000 22,892,725 0.1811 177.5 171.8 178.5 144.5 200.2 133,872 171.00 -10.48%
2016-07-27 0 0.210 0.210 0.211 0.208 0.213 12,430,000 2,618,950 0.2107 198.3 198.3 199.2 196.4 201.1 13,165 198.94 2.94%
2016-07-26 0 0.204 0.204 0.207 0.204 0.215 31,000,000 6,466,625 0.2086 192.6 192.6 195.4 192.6 203.0 32,833 196.96 -2.86%
2016-07-25 0 0.210 0.210 0.214 0.209 0.215 8,100,000 1,713,025 0.2115 198.3 198.3 202.1 197.3 203.0 8,579 199.68 0.00%
2016-07-22 0 0.210 0.210 0.211 0.209 0.216 18,575,000 3,949,875 0.2126 198.3 198.3 199.2 197.3 203.9 19,673 200.78 -3.23%
2016-07-21 0 0.217 0.215 0.217 0.215 0.221 10,325,000 2,242,625 0.2172 204.9 203.0 204.9 203.0 208.7 10,935 205.08 -1.81%
2016-07-20 0 0.221 0.218 0.222 0.212 0.228 37,025,000 8,131,150 0.2196 208.7 205.8 209.6 200.2 215.3 39,214 207.35 -3.91%
2016-07-19 0 0.230 0.228 0.230 0.227 0.244 11,200,000 2,629,575 0.2348 217.2 215.3 217.2 214.3 230.4 11,862 221.68 -2.54%
2016-07-18 0 0.236 0.236 0.240 0.232 0.255 34,958,000 8,512,951 0.2435 222.8 222.8 226.6 219.1 240.8 37,024 229.93 -4.45%
2016-07-15 0 0.247 0.245 0.247 0.206 0.275 132,650,000 32,240,975 0.2431 233.2 231.3 233.2 194.5 259.7 140,491 229.49 17.62%
2016-07-14 0 0.210 0.210 0.213 0.208 0.214 7,425,000 1,561,975 0.2104 198.3 198.3 201.1 196.4 202.1 7,864 198.63 -1.41%
2016-07-13 0 0.213 0.212 0.214 0.209 0.217 14,775,000 3,143,800 0.2128 201.1 200.2 202.1 197.3 204.9 15,648 200.90 1.43%
2016-07-12 0 0.210 0.210 0.217 0.203 0.222 74,700,000 16,067,525 0.2151 198.3 198.3 204.9 191.7 209.6 79,116 203.09 -3.67%
2016-07-11 0 0.218 0.217 0.218 0.218 0.224 8,075,000 1,773,700 0.2197 205.8 204.9 205.8 205.8 211.5 8,552 207.39 -2.68%
2016-07-08 0 0.224 0.220 0.224 0.216 0.225 9,175,988 2,011,582 0.2192 211.5 207.7 211.5 203.9 212.4 9,718 206.99 1.82%
2016-07-07 0 0.220 0.219 0.220 0.215 0.222 12,425,000 2,722,850 0.2191 207.7 206.8 207.7 203.0 209.6 13,159 206.91 0.46%
2016-07-06 0 0.219 0.218 0.220 0.218 0.225 22,125,000 4,881,225 0.2206 206.8 205.8 207.7 205.8 212.4 23,433 208.31 -3.95%
2016-07-05 0 0.228 0.225 0.227 0.222 0.236 24,925,000 5,690,450 0.2283 215.3 212.4 214.3 209.6 222.8 26,398 215.56 0.00%
2016-07-04 0 0.228 0.224 0.228 0.218 0.230 31,875,000 7,099,500 0.2227 215.3 211.5 215.3 205.8 217.2 33,759 210.30 0.00%
2016-06-30 0 0.228 0.223 0.227 0.205 0.230 53,850,000 11,587,900 0.2152 215.3 210.6 214.3 193.6 217.2 57,033 203.18 4.59%
2016-06-29 0 0.218 0.216 0.218 0.215 0.224 11,175,000 2,430,925 0.2175 205.8 203.9 205.8 203.0 211.5 11,836 205.39 -1.80%
2016-06-28 0 0.222 0.219 0.222 0.219 0.226 10,176,840 2,270,090 0.2231 209.6 206.8 209.6 206.8 213.4 10,778 210.61 -0.89%
2016-06-27 0 0.224 0.220 0.225 0.212 0.231 21,825,000 4,843,200 0.2219 211.5 207.7 212.4 200.2 218.1 23,115 209.52 1.36%
2016-06-24 0 0.221 0.220 0.223 0.220 0.239 47,475,000 10,610,050 0.2235 208.7 207.7 210.6 207.7 225.7 50,281 211.01 -7.14%
2016-06-23 0 0.238 0.235 0.238 0.234 0.241 13,050,000 3,089,550 0.2367 224.7 221.9 224.7 220.9 227.5 13,821 223.53 -1.65%
2016-06-22 0 0.242 0.241 0.244 0.241 0.247 43,575,000 10,579,625 0.2428 228.5 227.5 230.4 227.5 233.2 46,151 229.24 -2.02%
2016-06-21 0 0.247 0.242 0.244 0.235 0.250 54,725,000 13,343,700 0.2438 233.2 228.5 230.4 221.9 236.0 57,960 230.22 0.00%
2016-06-20 0 0.247 0.243 0.247 0.240 0.250 15,550,000 3,812,475 0.2452 233.2 229.4 233.2 226.6 236.0 16,469 231.49 1.23%
2016-06-17 0 0.244 0.244 0.247 0.236 0.250 19,375,000 4,745,075 0.2449 230.4 230.4 233.2 222.8 236.0 20,520 231.24 -0.41%
2016-06-16 0 0.245 0.243 0.247 0.244 0.250 22,225,000 5,521,850 0.2485 231.3 229.4 233.2 230.4 236.0 23,539 234.59 -3.92%
2016-06-15 0 0.255 0.249 0.255 0.249 0.260 20,025,000 5,080,000 0.2537 240.8 235.1 240.8 235.1 245.5 21,209 239.52 -1.92%
2016-06-14 0 0.260 0.255 0.260 0.245 0.265 52,950,000 13,602,375 0.2569 245.5 240.8 245.5 231.3 250.2 56,080 242.55 0.00%
2016-06-13 0 0.260 0.255 0.260 0.255 0.280 35,375,000 9,343,125 0.2641 245.5 240.8 245.5 240.8 264.4 37,466 249.38 -7.14%
2016-06-10 0 0.280 0.275 0.280 0.270 0.290 32,300,000 8,948,875 0.2771 264.4 259.7 264.4 254.9 273.8 34,209 261.59 -3.45%
2016-06-08 0 0.290 0.290 0.295 0.285 0.305 38,400,000 11,270,375 0.2935 273.8 273.8 278.5 269.1 288.0 40,670 277.12 -6.45%
2016-06-07 0 0.310 0.305 0.310 0.290 0.315 44,600,000 13,346,750 0.2993 292.7 288.0 292.7 273.8 297.4 47,236 282.55 3.33%
2016-06-06 0 0.300 0.295 0.300 0.275 0.310 49,200,000 14,363,125 0.2919 283.3 278.5 283.3 259.7 292.7 52,108 275.64 0.00%
2016-06-03 0 0.300 0.295 0.300 0.285 0.315 39,575,000 11,800,750 0.2982 283.3 278.5 283.3 269.1 297.4 41,914 281.54 -1.64%
2016-06-02 0 0.305 0.300 0.305 0.300 0.325 72,100,000 22,107,250 0.3066 288.0 283.3 288.0 283.3 306.9 76,362 289.51 -6.15%
2016-06-01 0 0.325 0.320 0.325 0.305 0.340 100,350,000 32,260,375 0.3215 306.9 302.1 306.9 288.0 321.0 106,282 303.54 4.84%
2016-05-31 0 0.310 0.300 0.305 0.285 0.330 217,837,500 67,788,000 0.3112 292.7 283.3 288.0 269.1 311.6 230,715 293.82 8.77%
2016-05-30 0 0.285 0.275 0.280 0.255 0.310 117,275,000 32,924,125 0.2807 269.1 259.7 264.4 240.8 292.7 124,208 265.07 -3.39%
2016-05-27 0 0.295 0.290 0.300 0.212 0.300 295,410,000 72,631,600 0.2459 278.5 273.8 283.3 200.2 283.3 312,873 232.14 34.09%
2016-05-26 0 0.220 0.217 0.220 0.210 0.265 438,336,250 100,652,287 0.2296 207.7 204.9 207.7 198.3 250.2 464,248 216.81 -22.81%
2016-05-25 1 - - - - - 0 0 - 269.1 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 269.1 - - - - 0 - 0.00%
2016-05-23 0 0.285 0.280 0.285 0.275 0.335 109,675,522 33,029,155 0.3012 269.1 264.4 269.1 259.7 316.3 116,159 284.34 -13.64%
2016-05-20 0 0.330 0.330 0.340 0.295 0.350 136,600,000 44,167,875 0.3233 311.6 311.6 321.0 278.5 330.5 144,675 305.29 -5.71%
2016-05-19 0 0.350 0.345 0.350 0.335 0.355 39,975,000 13,932,625 0.3485 330.5 325.7 330.5 316.3 335.2 42,338 329.08 -1.41%
2016-05-18 0 0.355 0.350 0.355 0.345 0.355 29,675,000 10,352,125 0.3489 335.2 330.5 335.2 325.7 335.2 31,429 329.38 1.43%
2016-05-17 0 0.350 0.345 0.350 0.345 0.355 45,489,102 15,970,278 0.3511 330.5 325.7 330.5 325.7 335.2 48,178 331.48 1.45%
2016-05-16 0 0.345 0.345 0.350 0.340 0.370 105,550,000 37,423,125 0.3546 325.7 325.7 330.5 321.0 349.3 111,789 334.76 0.00%
2016-05-13 0 0.345 0.340 0.350 0.300 0.350 104,050,000 33,029,875 0.3174 325.7 321.0 330.5 283.3 330.5 110,201 299.72 13.11%
2016-05-12 0 0.305 0.300 0.305 0.295 0.315 61,500,000 18,806,250 0.3058 288.0 283.3 288.0 278.5 297.4 65,135 288.73 1.67%
2016-05-11 0 0.300 0.300 0.305 0.290 0.310 81,177,290 24,253,448 0.2988 283.3 283.3 288.0 273.8 292.7 85,976 282.10 0.00%
2016-05-10 0 0.300 0.295 0.305 0.270 0.310 128,287,500 37,451,125 0.2919 283.3 278.5 288.0 254.9 292.7 135,871 275.64 5.26%
2016-05-09 0 0.285 0.280 0.285 0.275 0.285 33,750,000 9,419,375 0.2791 269.1 264.4 269.1 259.7 269.1 35,745 263.52 0.00%
2016-05-06 0 0.285 0.280 0.285 0.280 0.285 33,850,000 9,553,625 0.2822 269.1 264.4 269.1 264.4 269.1 35,851 266.48 -1.72%
2016-05-05 0 0.290 0.280 0.290 0.280 0.290 47,475,000 13,524,125 0.2849 273.8 264.4 273.8 264.4 273.8 50,281 268.97 0.00%
2016-05-04 0 0.290 0.285 0.290 0.275 0.290 42,125,000 11,864,625 0.2817 273.8 269.1 273.8 259.7 273.8 44,615 265.93 1.75%
2016-05-03 0 0.285 0.280 0.285 0.280 0.295 51,550,000 14,902,750 0.2891 269.1 264.4 269.1 264.4 278.5 54,597 272.96 -5.00%
2016-04-29 0 0.300 0.290 0.300 0.290 0.300 40,225,000 11,856,375 0.2948 283.3 273.8 283.3 273.8 283.3 42,603 278.30 1.69%
2016-04-28 0 0.295 0.290 0.295 0.290 0.300 55,551,092 16,322,930 0.2938 278.5 273.8 278.5 273.8 283.3 58,835 277.44 -1.67%
2016-04-27 0 0.300 0.295 0.300 0.290 0.305 78,875,000 23,380,125 0.2964 283.3 278.5 283.3 273.8 288.0 83,538 279.88 0.00%
2016-04-26 0 0.300 0.295 0.300 0.285 0.300 57,375,000 16,824,375 0.2932 283.3 278.5 283.3 269.1 283.3 60,767 276.87 3.45%
2016-04-25 0 0.290 0.285 0.295 0.280 0.295 43,425,000 12,479,000 0.2874 273.8 269.1 278.5 264.4 278.5 45,992 271.33 1.75%
2016-04-22 0 0.285 0.275 0.285 0.265 0.290 89,435,000 25,174,060 0.2815 269.1 259.7 269.1 250.2 273.8 94,722 265.77 5.56%
2016-04-21 0 0.270 0.260 0.275 0.246 0.275 291,650,000 73,823,050 0.2531 254.9 245.5 259.7 232.3 259.7 308,890 238.99 0.00%
2016-04-20 0 0.270 0.265 0.270 0.265 0.285 77,425,000 21,045,000 0.2718 254.9 250.2 254.9 250.2 269.1 82,002 256.64 -1.82%
2016-04-19 0 0.275 0.265 0.270 0.260 0.320 100,172,500 29,598,650 0.2955 259.7 250.2 254.9 245.5 302.1 106,094 278.99 -8.33%
2016-04-18 0 0.300 0.290 0.300 0.285 0.300 44,700,000 12,946,000 0.2896 283.3 273.8 283.3 269.1 283.3 47,342 273.45 1.69%
2016-04-15 0 0.295 0.290 0.295 0.290 0.305 46,350,000 13,843,000 0.2987 278.5 273.8 278.5 273.8 288.0 49,090 281.99 -3.28%
2016-04-14 0 0.305 0.300 0.305 0.295 0.310 65,165,000 19,731,025 0.3028 288.0 283.3 288.0 278.5 292.7 69,017 285.89 1.67%
2016-04-13 0 0.300 0.290 0.300 0.285 0.300 79,325,000 23,376,500 0.2947 283.3 273.8 283.3 269.1 283.3 84,014 278.24 3.45%
2016-04-12 0 0.290 0.285 0.290 0.275 0.295 56,100,000 15,847,500 0.2825 273.8 269.1 273.8 259.7 278.5 59,416 266.72 3.57%
2016-04-11 0 0.280 0.275 0.280 0.275 0.290 59,075,000 16,549,500 0.2801 264.4 259.7 264.4 259.7 273.8 62,567 264.51 0.00%
2016-04-08 0 0.280 0.275 0.280 0.270 0.295 71,976,110 20,480,784 0.2845 264.4 259.7 264.4 254.9 278.5 76,231 268.67 0.00%
2016-04-07 0 0.280 0.275 0.280 0.280 0.305 88,850,000 25,690,125 0.2891 264.4 259.7 264.4 264.4 288.0 94,102 273.00 -6.67%
2016-04-06 0 0.300 0.295 0.300 0.290 0.325 154,115,291 47,073,607 0.3054 283.3 278.5 283.3 273.8 306.9 163,226 288.40 3.45%
2016-04-05 0 0.290 0.285 0.290 0.250 0.295 150,550,000 42,272,875 0.2808 273.8 269.1 273.8 236.0 278.5 159,450 265.12 9.43%
2016-04-01 0 0.265 0.260 0.265 0.244 0.270 121,312,500 31,539,600 0.2600 250.2 245.5 250.2 230.4 254.9 128,484 245.48 6.00%
2016-03-31 0 0.250 0.248 0.250 0.203 0.270 173,909,398 41,387,409 0.2380 236.0 234.2 236.0 191.7 254.9 184,190 224.70 22.55%
2016-03-30 0 0.204 0.203 0.206 0.199 0.213 85,250,000 17,435,775 0.2045 192.6 191.7 194.5 187.9 201.1 90,289 193.11 2.00%
2016-03-29 0 0.200 0.200 0.203 0.196 0.210 53,950,000 10,908,325 0.2022 188.8 188.8 191.7 185.1 198.3 57,139 190.91 0.00%
2016-03-24 0 0.200 0.199 0.200 0.196 0.201 39,300,000 7,801,100 0.1985 188.8 187.9 188.8 185.1 189.8 41,623 187.42 0.00%
2016-03-23 0 0.200 0.198 0.199 0.198 0.201 26,187,719 5,230,341 0.1997 188.8 186.9 187.9 186.9 189.8 27,736 188.58 0.00%
2016-03-22 0 0.200 0.198 0.200 0.198 0.201 62,900,000 12,541,100 0.1994 188.8 186.9 188.8 186.9 189.8 66,618 188.25 0.00%
2016-03-21 0 0.200 0.198 0.200 0.196 0.201 78,437,500 15,549,600 0.1982 188.8 186.9 188.8 185.1 189.8 83,074 187.18 1.01%
2016-03-18 0 0.198 0.197 0.198 0.197 0.205 16,925,000 3,398,850 0.2008 186.9 186.0 186.9 186.0 193.6 17,925 189.61 -1.49%
2016-03-17 0 0.201 0.201 0.203 0.198 0.203 28,375,000 5,665,525 0.1997 189.8 189.8 191.7 186.9 191.7 30,052 188.52 1.01%
2016-03-16 0 0.199 0.198 0.200 0.198 0.202 13,575,000 2,714,950 0.2000 187.9 186.9 188.8 186.9 190.7 14,377 188.83 -1.00%
2016-03-15 0 0.201 0.199 0.201 0.197 0.203 24,875,000 4,975,050 0.2000 189.8 187.9 189.8 186.0 191.7 26,345 188.84 0.00%
2016-03-14 0 0.201 0.199 0.201 0.197 0.208 21,425,000 4,335,875 0.2024 189.8 187.9 189.8 186.0 196.4 22,692 191.08 0.50%
2016-03-11 0 0.200 0.199 0.200 0.199 0.207 23,100,000 4,699,025 0.2034 188.8 187.9 188.8 187.9 195.4 24,466 192.07 -2.91%
2016-03-10 0 0.206 0.203 0.207 0.201 0.211 35,400,000 7,270,525 0.2054 194.5 191.7 195.4 189.8 199.2 37,493 193.92 -0.48%
2016-03-09 0 0.207 0.206 0.209 0.190 0.228 73,525,000 15,201,375 0.2068 195.4 194.5 197.3 179.4 215.3 77,871 195.21 4.02%
2016-03-08 0 0.199 0.198 0.200 0.195 0.202 65,875,000 13,065,025 0.1983 187.9 186.9 188.8 184.1 190.7 69,769 187.26 -0.50%
2016-03-07 0 0.200 0.197 0.200 0.195 0.205 36,250,000 7,195,875 0.1985 188.8 186.0 188.8 184.1 193.6 38,393 187.43 0.00%
2016-03-04 0 0.200 0.198 0.199 0.196 0.206 36,175,000 7,231,300 0.1999 188.8 186.9 187.9 185.1 194.5 38,313 188.74 0.00%
2016-03-03 0 0.200 0.196 0.200 0.185 0.203 51,175,490 10,039,924 0.1962 188.8 185.1 188.8 174.7 191.7 54,201 185.24 0.00%
2016-03-02 0 0.200 0.197 0.200 0.193 0.202 32,700,000 6,483,575 0.1983 188.8 186.0 188.8 182.2 190.7 34,633 187.21 0.00%
2016-03-01 0 0.200 0.195 0.200 0.193 0.211 45,400,000 9,109,825 0.2007 188.8 184.1 188.8 182.2 199.2 48,084 189.46 -3.85%
2016-02-29 0 0.208 0.206 0.208 0.207 0.215 25,200,000 5,314,800 0.2109 196.4 194.5 196.4 195.4 203.0 26,690 199.13 -0.48%
2016-02-26 0 0.209 0.208 0.210 0.203 0.218 25,000,000 5,225,225 0.2090 197.3 196.4 198.3 191.7 205.8 26,478 197.34 2.96%
2016-02-25 0 0.203 0.202 0.204 0.195 0.209 50,025,000 10,284,175 0.2056 191.7 190.7 192.6 184.1 197.3 52,982 194.11 -2.40%
2016-02-24 0 0.208 0.206 0.209 0.204 0.217 30,025,000 6,295,925 0.2097 196.4 194.5 197.3 192.6 204.9 31,800 197.99 -2.35%
2016-02-23 0 0.213 0.213 0.217 0.213 0.221 26,625,000 5,776,400 0.2170 201.1 201.1 204.9 201.1 208.7 28,199 204.84 -2.74%
2016-02-22 0 0.219 0.216 0.219 0.215 0.226 32,425,000 7,167,975 0.2211 206.8 203.9 206.8 203.0 213.4 34,342 208.72 0.00%
2016-02-19 0 0.219 0.217 0.218 0.218 0.224 20,025,000 4,432,250 0.2213 206.8 204.9 205.8 205.8 211.5 21,209 208.98 -1.79%
2016-02-18 0 0.223 0.223 0.225 0.220 0.232 29,485,000 6,631,625 0.2249 210.6 210.6 212.4 207.7 219.1 31,228 212.36 -2.62%
2016-02-17 0 0.229 0.224 0.229 0.218 0.234 49,325,000 11,322,625 0.2296 216.2 211.5 216.2 205.8 220.9 52,241 216.74 -0.43%
2016-02-16 0 0.230 0.228 0.231 0.228 0.235 21,700,000 5,025,500 0.2316 217.2 215.3 218.1 215.3 221.9 22,983 218.66 -0.86%
2016-02-15 0 0.232 0.230 0.238 0.226 0.239 27,775,000 6,360,850 0.2290 219.1 217.2 224.7 213.4 225.7 29,417 216.23 1.31%
2016-02-12 0 0.229 0.224 0.230 0.218 0.232 33,700,000 7,651,400 0.2270 216.2 211.5 217.2 205.8 219.1 35,692 214.37 3.62%
2016-02-11 0 0.221 0.221 0.225 0.215 0.239 23,525,000 5,298,100 0.2252 208.7 208.7 212.4 203.0 225.7 24,916 212.64 -3.91%
2016-02-05 0 0.230 0.230 0.232 0.230 0.247 25,053,794 6,042,447 0.2412 217.2 217.2 219.1 217.2 233.2 26,535 227.72 -5.74%
2016-02-04 0 0.244 0.242 0.245 0.240 0.250 36,400,040 8,942,984 0.2457 230.4 228.5 231.3 226.6 236.0 38,552 231.97 -0.81%
2016-02-03 0 0.246 0.241 0.247 0.241 0.250 40,400,000 9,946,275 0.2462 232.3 227.5 233.2 227.5 236.0 42,788 232.45 -1.20%
2016-02-02 0 0.249 0.245 0.249 0.238 0.255 42,400,000 10,349,275 0.2441 235.1 231.3 235.1 224.7 240.8 44,906 230.46 -2.35%
2016-02-01 0 0.255 0.250 0.255 0.207 0.265 154,910,000 37,399,700 0.2414 240.8 236.0 240.8 195.4 250.2 164,067 227.95 19.72%
2016-01-29 0 0.213 0.205 0.209 0.204 0.219 62,775,000 13,077,950 0.2083 201.1 193.6 197.3 192.6 206.8 66,486 196.70 1.91%
2016-01-28 0 0.209 0.210 0.218 0.195 0.210 65,450,000 13,126,550 0.2006 197.3 198.3 205.8 184.1 198.3 69,319 189.36 2.96%
2016-01-27 0 0.203 0.201 0.203 0.195 0.210 70,700,000 14,377,075 0.2034 191.7 189.8 191.7 184.1 198.3 74,879 192.00 5.73%
2016-01-26 0 0.192 0.192 0.196 0.192 0.199 3,125,000 610,050 0.1952 181.3 181.3 185.1 181.3 187.9 3,310 184.32 -1.54%
2016-01-25 0 0.195 0.194 0.198 0.193 0.203 24,200,000 4,766,375 0.1970 184.1 183.2 186.9 182.2 191.7 25,631 185.96 0.52%
2016-01-22 0 0.194 0.191 0.194 0.190 0.199 16,200,000 3,172,525 0.1958 183.2 180.3 183.2 179.4 187.9 17,158 184.90 -0.51%
2016-01-21 0 0.195 0.189 0.195 0.187 0.205 26,075,000 5,020,000 0.1925 184.1 178.5 184.1 176.6 193.6 27,616 181.78 -1.02%
2016-01-20 0 0.197 0.192 0.197 0.178 0.207 41,400,000 8,011,025 0.1935 186.0 181.3 186.0 168.1 195.4 43,847 182.70 8.24%
2016-01-19 0 0.182 0.181 0.185 0.180 0.191 17,600,000 3,249,600 0.1846 171.8 170.9 174.7 170.0 180.3 18,640 174.33 -2.15%
2016-01-18 0 0.186 0.183 0.186 0.175 0.188 14,925,000 2,713,400 0.1818 175.6 172.8 175.6 165.2 177.5 15,807 171.66 -0.53%
2016-01-15 0 0.187 0.182 0.186 0.171 0.191 88,925,000 16,190,500 0.1821 176.6 171.8 175.6 161.5 180.3 94,182 171.91 -6.97%
2016-01-14 0 0.201 0.200 0.205 0.178 0.212 40,200,000 7,650,800 0.1903 189.8 188.8 193.6 168.1 200.2 42,576 179.70 4.69%
2016-01-13 0 0.192 0.188 0.192 0.188 0.195 10,350,000 1,971,800 0.1905 181.3 177.5 181.3 177.5 184.1 10,962 179.88 -1.03%
2016-01-12 0 0.194 0.190 0.193 0.185 0.194 11,304,375 2,137,707 0.1891 183.2 179.4 182.2 174.7 183.2 11,973 178.55 1.04%
2016-01-11 0 0.192 0.191 0.193 0.180 0.198 55,825,000 10,741,675 0.1924 181.3 180.3 182.2 170.0 186.9 59,125 181.68 -2.04%
2016-01-08 0 0.196 0.195 0.196 0.177 0.200 122,050,000 23,068,375 0.1890 185.1 184.1 185.1 167.1 188.8 129,265 178.46 -1.01%
2016-01-07 0 0.198 0.193 0.198 0.177 0.231 300,250,000 58,104,125 0.1935 186.9 182.2 186.9 167.1 218.1 317,999 182.72 -17.50%
2016-01-06 0 0.240 0.235 0.240 0.228 0.246 36,750,000 8,742,325 0.2379 226.6 221.9 226.6 215.3 232.3 38,922 224.61 -2.44%
2016-01-05 0 0.246 0.245 0.249 0.228 0.255 27,134,190 6,501,317 0.2396 232.3 231.3 235.1 215.3 240.8 28,738 226.23 2.50%
2016-01-04 0 0.240 0.239 0.240 0.239 0.260 32,225,000 7,986,275 0.2478 226.6 225.7 226.6 225.7 245.5 34,130 234.00 -5.88%
2015-12-31 0 0.255 0.250 0.255 0.246 0.275 75,650,000 19,523,450 0.2581 240.8 236.0 240.8 232.3 259.7 80,122 243.67 17.51%
2015-12-30 1 - - - - - 0 0 - 204.9 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 204.9 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 204.9 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 204.9 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 204.9 - - - - 0 - 0.00%
2015-12-22 0 0.217 0.212 0.217 0.205 0.228 33,445,000 7,113,885 0.2127 204.9 200.2 204.9 193.6 215.3 35,422 200.83 -3.56%
2015-12-21 0 0.225 0.219 0.225 0.212 0.234 21,200,000 4,790,075 0.2259 212.4 206.8 212.4 200.2 220.9 22,453 213.34 -2.60%
2015-12-18 0 0.231 0.228 0.231 0.225 0.243 16,875,000 3,964,725 0.2349 218.1 215.3 218.1 212.4 229.4 17,873 221.83 -4.15%
2015-12-17 0 0.241 0.237 0.241 0.234 0.245 44,025,000 10,692,200 0.2429 227.5 223.8 227.5 220.9 231.3 46,627 229.31 0.84%
2015-12-16 0 0.239 0.236 0.239 0.229 0.244 19,625,000 4,676,800 0.2383 225.7 222.8 225.7 216.2 230.4 20,785 225.01 2.14%
2015-12-15 0 0.234 0.232 0.235 0.232 0.247 7,400,000 1,774,925 0.2399 220.9 219.1 221.9 219.1 233.2 7,837 226.47 -1.68%
2015-12-14 0 0.238 0.234 0.238 0.234 0.247 9,125,000 2,179,075 0.2388 224.7 220.9 224.7 220.9 233.2 9,664 225.47 -0.83%
2015-12-11 0 0.240 0.236 0.240 0.236 0.245 11,899,600 2,864,656 0.2407 226.6 222.8 226.6 222.8 231.3 12,603 227.30 -5.88%
2015-12-10 0 0.255 0.250 0.255 0.245 0.255 46,850,000 11,733,425 0.2504 240.8 236.0 240.8 231.3 240.8 49,619 236.47 2.41%
2015-12-09 0 0.249 0.245 0.249 0.240 0.250 20,600,000 5,082,450 0.2467 235.1 231.3 235.1 226.6 236.0 21,818 232.95 3.32%
2015-12-08 0 0.241 0.241 0.243 0.223 0.242 36,850,000 8,601,300 0.2334 227.5 227.5 229.4 210.6 228.5 39,028 220.39 6.64%
2015-12-07 0 0.226 0.225 0.230 0.202 0.236 98,725,000 22,479,075 0.2277 213.4 212.4 217.2 190.7 222.8 104,561 214.99 11.33%
2015-12-04 0 0.203 0.201 0.205 0.200 0.208 20,725,000 4,241,975 0.2047 191.7 189.8 193.6 188.8 196.4 21,950 193.26 -5.14%
2015-12-03 0 0.214 0.210 0.211 0.205 0.219 40,325,000 8,469,950 0.2100 202.1 198.3 199.2 193.6 206.8 42,709 198.32 -2.28%
2015-12-02 0 0.219 0.211 0.219 0.201 0.220 79,400,000 16,657,875 0.2098 206.8 199.2 206.8 189.8 207.7 84,094 198.09 -0.90%
2015-12-01 0 0.221 0.217 0.220 0.200 0.245 77,025,000 16,892,175 0.2193 208.7 204.9 207.7 188.8 231.3 81,578 207.07 -9.80%
2015-11-30 0 0.245 0.240 0.250 0.234 0.305 124,587,500 30,866,100 0.2477 231.3 226.6 236.0 220.9 288.0 131,952 233.92 -3.92%
2015-11-27 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 240.8 - - - - 0 - 0.00%
2015-10-07 0 0.255 0.255 0.260 0.249 0.260 16,450,000 4,157,825 0.2528 240.8 240.8 245.5 235.1 245.5 17,422 238.65 -1.92%
2015-10-06 0 0.260 0.250 0.260 0.247 0.260 22,350,000 5,644,850 0.2526 245.5 236.0 245.5 233.2 245.5 23,671 238.47 1.96%
2015-10-05 0 0.255 0.250 0.255 0.239 0.260 24,300,000 6,011,900 0.2474 240.8 236.0 240.8 225.7 245.5 25,736 233.59 2.00%
2015-10-02 0 0.250 0.240 0.255 0.223 0.250 56,200,000 13,193,000 0.2348 236.0 226.6 240.8 210.6 236.0 59,522 221.65 7.30%
2015-09-30 0 0.233 0.232 0.236 0.230 0.244 13,900,000 3,268,050 0.2351 220.0 219.1 222.8 217.2 230.4 14,722 221.99 -4.51%
2015-09-29 0 0.244 0.240 0.244 0.209 0.248 38,350,000 9,007,500 0.2349 230.4 226.6 230.4 197.3 234.2 40,617 221.77 6.55%
2015-09-25 0 0.229 0.225 0.229 0.197 0.230 138,475,000 29,378,450 0.2122 216.2 212.4 216.2 186.0 217.2 146,661 200.32 0.44%
2015-09-24 0 0.228 0.225 0.228 0.224 0.237 28,950,000 6,643,350 0.2295 215.3 212.4 215.3 211.5 223.8 30,661 216.67 -2.56%
2015-09-23 0 0.234 0.230 0.235 0.226 0.249 35,075,000 8,130,575 0.2318 220.9 217.2 221.9 213.4 235.1 37,148 218.87 -4.10%
2015-09-22 0 0.244 0.240 0.244 0.237 0.250 13,250,000 3,196,625 0.2413 230.4 226.6 230.4 223.8 236.0 14,033 227.79 1.24%
2015-09-21 0 0.241 0.241 0.242 0.235 0.247 9,825,000 2,348,150 0.2390 227.5 227.5 228.5 221.9 233.2 10,406 225.66 -1.23%
2015-09-18 0 0.244 0.241 0.245 0.237 0.250 62,700,000 15,274,700 0.2436 230.4 227.5 231.3 223.8 236.0 66,406 230.02 -1.61%
2015-09-17 0 0.248 0.246 0.247 0.247 0.255 66,825,000 16,757,400 0.2508 234.2 232.3 233.2 233.2 240.8 70,775 236.77 -4.62%
2015-09-16 0 0.260 0.255 0.260 0.245 0.260 46,775,000 11,622,600 0.2485 245.5 240.8 245.5 231.3 245.5 49,540 234.61 0.00%
2015-09-15 0 0.260 0.255 0.260 0.250 0.265 84,075,000 21,447,000 0.2551 245.5 240.8 245.5 236.0 250.2 89,045 240.86 -3.70%
2015-09-14 0 0.270 0.265 0.270 0.260 0.275 23,325,000 6,181,125 0.2650 254.9 250.2 254.9 245.5 259.7 24,704 250.21 -1.82%
2015-09-11 0 0.275 0.270 0.275 0.265 0.280 80,725,000 21,912,625 0.2714 259.7 254.9 259.7 250.2 264.4 85,497 256.30 -1.79%
2015-09-10 0 0.280 0.275 0.280 0.270 0.285 119,800,000 33,427,500 0.2790 264.4 259.7 264.4 254.9 269.1 126,882 263.45 -1.75%
2015-09-09 0 0.285 0.280 0.285 0.280 0.300 138,800,000 39,403,000 0.2839 269.1 264.4 269.1 264.4 283.3 147,005 268.04 1.79%
2015-09-08 0 0.280 0.270 0.280 0.260 0.280 10,550,000 2,843,625 0.2695 264.4 254.9 264.4 245.5 264.4 11,174 254.49 7.69%
2015-09-07 0 0.260 0.260 0.265 0.260 0.285 8,720,000 2,324,250 0.2665 245.5 245.5 250.2 245.5 269.1 9,235 251.67 -1.89%
2015-09-04 0 0.265 0.260 0.265 0.249 0.270 29,325,000 7,687,800 0.2622 250.2 245.5 250.2 235.1 254.9 31,058 247.53 -1.85%
2015-09-02 0 0.270 0.265 0.270 0.265 0.290 11,575,000 3,160,625 0.2731 254.9 250.2 254.9 250.2 273.8 12,259 257.82 -8.47%
2015-09-01 0 0.295 0.280 0.295 0.280 0.300 9,530,000 2,754,900 0.2891 278.5 264.4 278.5 264.4 283.3 10,093 272.94 0.00%
2015-08-31 0 0.295 0.285 0.295 0.280 0.300 6,150,000 1,782,000 0.2898 278.5 269.1 278.5 264.4 283.3 6,514 273.58 -1.67%
2015-08-28 0 0.300 0.290 0.300 0.290 0.315 31,700,000 9,706,750 0.3062 283.3 273.8 283.3 273.8 297.4 33,574 289.12 -4.76%
2015-08-27 0 0.315 0.305 0.310 0.300 0.315 14,916,282 4,587,183 0.3075 297.4 288.0 292.7 283.3 297.4 15,798 290.36 5.00%
2015-08-26 0 0.300 0.295 0.310 0.290 0.330 52,137,500 16,043,687 0.3077 283.3 278.5 292.7 273.8 311.6 55,220 290.54 -10.45%
2015-08-25 0 0.335 0.320 0.330 0.225 0.360 82,850,152 22,091,560 0.2666 316.3 302.1 311.6 212.4 339.9 87,748 251.76 24.07%
2015-08-24 0 0.270 0.260 0.270 0.246 0.305 44,077,500 11,673,075 0.2648 254.9 245.5 254.9 232.3 288.0 46,683 250.05 -16.92%
2015-08-21 0 0.325 0.320 0.330 0.305 0.340 24,350,000 7,736,375 0.3177 306.9 302.1 311.6 288.0 321.0 25,789 299.98 -4.41%
2015-08-20 0 0.340 0.335 0.340 0.305 0.340 25,525,000 8,166,500 0.3199 321.0 316.3 321.0 288.0 321.0 27,034 302.08 0.00%
2015-08-19 0 0.340 0.335 0.340 0.320 0.355 24,850,000 8,340,000 0.3356 321.0 316.3 321.0 302.1 335.2 26,319 316.88 -2.86%
2015-08-18 0 0.350 0.345 0.350 0.345 0.355 11,200,000 3,902,625 0.3484 330.5 325.7 330.5 325.7 335.2 11,862 329.00 -2.78%
2015-08-17 0 0.360 0.355 0.360 0.345 0.370 27,700,000 9,826,750 0.3548 339.9 335.2 339.9 325.7 349.3 29,337 334.96 1.41%
2015-08-14 0 0.355 0.350 0.355 0.340 0.355 38,050,000 13,184,375 0.3465 335.2 330.5 335.2 321.0 335.2 40,299 327.16 1.43%
2015-08-13 0 0.350 0.345 0.350 0.345 0.360 14,250,000 4,988,125 0.3500 330.5 325.7 330.5 325.7 339.9 15,092 330.51 -1.41%
2015-08-12 0 0.355 0.350 0.360 0.350 0.370 28,325,000 10,189,750 0.3597 335.2 330.5 339.9 330.5 349.3 29,999 339.67 -6.58%
2015-08-11 0 0.380 0.375 0.380 0.350 0.380 15,600,000 5,667,125 0.3633 358.8 354.1 358.8 330.5 358.8 16,522 343.00 5.56%
2015-08-10 0 0.360 0.360 0.365 0.360 0.375 19,325,000 7,162,625 0.3706 339.9 339.9 344.6 339.9 354.1 20,467 349.95 -5.26%
2015-08-07 0 0.380 0.375 0.380 0.360 0.380 24,425,000 8,944,000 0.3662 358.8 354.1 358.8 339.9 358.8 25,869 345.74 2.70%
2015-08-06 0 0.370 0.365 0.370 0.365 0.400 26,725,000 10,158,500 0.3801 349.3 344.6 349.3 344.6 377.7 28,305 358.90 0.00%
2015-08-05 0 0.370 0.370 0.375 0.365 0.380 11,175,000 4,167,875 0.3730 349.3 349.3 354.1 344.6 358.8 11,836 352.15 1.37%
2015-08-04 0 0.365 0.360 0.370 0.360 0.380 8,683,318 3,221,453 0.3710 344.6 339.9 349.3 339.9 358.8 9,197 350.29 -3.95%
2015-08-03 0 0.380 0.380 0.385 0.340 0.385 39,189,645 14,171,693 0.3616 358.8 358.8 363.5 321.0 363.5 41,506 341.43 0.00%
2015-07-31 0 0.380 0.375 0.380 0.375 0.410 55,200,000 21,564,250 0.3907 358.8 354.1 358.8 354.1 387.1 58,463 368.85 -5.00%
2015-07-30 0 0.400 0.395 0.400 0.395 0.440 145,625,000 59,035,250 0.4054 377.7 373.0 377.7 373.0 415.4 154,233 382.77 -1.23%
2015-07-29 0 0.405 0.400 0.405 0.385 0.410 110,000,159 43,654,559 0.3969 382.4 377.7 382.4 363.5 387.1 116,503 374.71 6.58%
2015-07-28 0 0.380 0.370 0.380 0.360 0.385 22,220,000 8,343,875 0.3755 358.8 349.3 358.8 339.9 363.5 23,533 354.55 1.33%
2015-07-27 0 0.375 0.375 0.380 0.365 0.410 96,550,576 36,986,208 0.3831 354.1 354.1 358.8 344.6 387.1 102,258 361.70 -6.25%
2015-07-24 0 0.400 0.395 0.400 0.370 0.425 79,045,000 31,297,900 0.3960 377.7 373.0 377.7 349.3 401.3 83,718 373.85 5.26%
2015-07-23 0 0.380 0.380 0.385 0.365 0.410 50,725,000 19,761,000 0.3896 358.8 358.8 363.5 344.6 387.1 53,724 367.83 -1.30%
2015-07-22 0 0.385 0.375 0.385 0.345 0.405 82,932,533 31,497,061 0.3798 363.5 354.1 363.5 325.7 382.4 87,835 358.59 8.45%
2015-07-21 0 0.355 0.350 0.360 0.340 0.365 22,300,784 7,824,512 0.3509 335.2 330.5 339.9 321.0 344.6 23,619 331.28 -1.39%
2015-07-20 0 0.360 0.360 0.365 0.355 0.390 31,875,965 11,874,227 0.3725 339.9 339.9 344.6 335.2 368.2 33,760 351.72 -2.70%
2015-07-17 0 0.370 0.365 0.370 0.345 0.380 95,800,000 34,861,500 0.3639 349.3 344.6 349.3 325.7 358.8 101,463 343.59 10.45%
2015-07-16 0 0.335 0.335 0.340 0.315 0.380 45,625,000 15,590,750 0.3417 316.3 316.3 321.0 297.4 358.8 48,322 322.64 -1.47%
2015-07-15 0 0.340 0.330 0.340 0.325 0.375 85,155,000 29,134,575 0.3421 321.0 311.6 321.0 306.9 354.1 90,189 323.04 -4.23%
2015-07-14 0 0.355 0.355 0.360 0.345 0.415 158,356,781 59,683,060 0.3769 335.2 335.2 339.9 325.7 391.8 167,718 355.85 -5.33%
2015-07-13 0 0.375 0.370 0.375 0.285 0.390 225,987,656 81,724,801 0.3616 354.1 349.3 354.1 269.1 368.2 239,347 341.45 38.89%
2015-07-10 0 0.270 0.270 0.275 0.250 0.300 87,066,000 24,386,145 0.2801 254.9 254.9 259.7 236.0 283.3 92,213 264.46 8.00%
2015-07-09 0 0.250 0.250 0.255 0.190 0.260 111,858,000 26,447,359 0.2364 236.0 236.0 240.8 179.4 245.5 118,470 223.24 30.21%
2015-07-08 0 0.192 0.192 0.198 0.172 0.241 62,827,808 13,157,682 0.2094 181.3 181.3 186.9 162.4 227.5 66,542 197.74 -23.20%
2015-07-07 0 0.250 0.250 0.265 0.200 0.285 128,312,500 30,733,925 0.2395 236.0 236.0 250.2 188.8 269.1 135,897 226.16 -9.09%
2015-07-06 0 0.275 0.270 0.275 0.240 0.375 157,410,022 45,442,305 0.2887 259.7 254.9 259.7 226.6 354.1 166,715 272.57 -16.67%
2015-07-03 0 0.330 0.335 0.340 0.325 0.475 275,625,159 110,054,440 0.3993 311.6 316.3 321.0 306.9 448.5 291,918 377.00 -29.79%
2015-07-02 0 0.470 0.460 0.465 0.380 0.495 429,198,765 193,388,588 0.4506 443.8 434.3 439.0 358.8 467.4 454,570 425.43 23.68%
2015-06-30 0 0.380 0.380 0.385 0.360 0.405 226,190,363 86,901,105 0.3842 358.8 358.8 363.5 339.9 382.4 239,561 362.75 7.04%
2015-06-29 0 0.355 0.350 0.355 0.320 0.420 787,260,990 260,600,106 0.3310 335.2 330.5 335.2 302.1 396.6 833,799 312.55 -5.33%
2015-06-26 0 0.375 0.375 0.380 0.265 0.405 672,224,197 231,763,231 0.3448 354.1 354.1 358.8 250.2 382.4 711,962 325.53 47.06%
2015-06-25 0 0.255 0.250 0.255 0.230 0.260 110,975,437 27,219,818 0.2453 240.8 236.0 240.8 217.2 245.5 117,536 231.59 2.00%
2015-06-24 0 0.250 0.248 0.249 0.225 0.310 450,764,691 122,306,073 0.2713 236.0 234.2 235.1 212.4 292.7 477,411 256.19 10.13%
2015-06-23 0 0.227 0.224 0.226 0.160 0.234 407,883,346 86,772,524 0.2127 214.3 211.5 213.4 151.1 220.9 431,995 200.86 40.99%
2015-06-22 0 0.161 0.161 0.163 0.150 0.162 48,550,000 7,577,675 0.1561 152.0 152.0 153.9 141.6 153.0 51,420 147.37 7.33%
2015-06-19 0 0.150 0.150 0.154 0.150 0.160 43,300,000 6,656,625 0.1537 141.6 141.6 145.4 141.6 151.1 45,860 145.15 1.35%
2015-06-18 0 0.148 0.147 0.148 0.142 0.150 10,950,000 1,618,025 0.1478 139.7 138.8 139.7 134.1 141.6 11,597 139.52 1.37%
2015-06-17 0 0.146 0.146 0.149 0.143 0.151 8,200,000 1,197,500 0.1460 137.9 137.9 140.7 135.0 142.6 8,685 137.89 -1.35%
2015-06-16 0 0.148 0.145 0.148 0.142 0.150 13,525,000 1,962,475 0.1451 139.7 136.9 139.7 134.1 141.6 14,325 137.00 1.37%
2015-06-15 0 0.146 0.144 0.146 0.143 0.151 16,150,000 2,372,169 0.1469 137.9 136.0 137.9 135.0 142.6 17,105 138.69 -2.67%
2015-06-12 0 0.150 0.149 0.153 0.150 0.164 18,484,775 2,846,416 0.1540 141.6 140.7 144.5 141.6 154.8 19,577 145.39 -5.66%
2015-06-11 0 0.159 0.159 0.161 0.146 0.163 34,822,500 5,416,757 0.1556 150.1 150.1 152.0 137.9 153.9 36,881 146.87 8.16%
2015-06-10 0 0.147 0.147 0.150 0.145 0.153 17,525,000 2,602,150 0.1485 138.8 138.8 141.6 136.9 144.5 18,561 140.19 -0.68%
2015-06-09 0 0.148 0.148 0.152 0.137 0.164 26,575,000 4,005,300 0.1507 139.7 139.7 143.5 129.4 154.8 28,146 142.30 -5.73%
2015-06-08 0 0.157 0.155 0.157 0.153 0.169 40,275,037 6,454,705 0.1603 148.2 146.3 148.2 144.5 159.6 42,656 151.32 1.95%
2015-06-05 0 0.154 0.153 0.155 0.148 0.167 46,450,000 7,246,425 0.1560 145.4 144.5 146.3 139.7 157.7 49,196 147.30 2.67%
2015-06-04 0 0.150 0.150 0.151 0.144 0.157 34,490,000 5,196,037 0.1507 141.6 141.6 142.6 136.0 148.2 36,529 142.24 2.04%
2015-06-03 0 0.147 0.147 0.148 0.144 0.156 15,800,000 2,357,825 0.1492 138.8 138.8 139.7 136.0 147.3 16,734 140.90 -3.92%
2015-06-02 0 0.153 0.150 0.153 0.139 0.155 38,650,000 5,715,975 0.1479 144.5 141.6 144.5 131.2 146.3 40,935 139.64 8.51%
2015-06-01 0 0.141 0.140 0.142 0.138 0.142 16,575,000 2,323,025 0.1402 133.1 132.2 134.1 130.3 134.1 17,555 132.33 2.17%
2015-05-29 0 0.138 0.137 0.138 0.133 0.148 28,369,014 3,997,435 0.1409 130.3 129.4 130.3 125.6 139.7 30,046 133.04 -2.13%
2015-05-28 0 0.141 0.139 0.144 0.130 0.159 80,053,517 11,417,456 0.1426 133.1 131.2 136.0 122.7 150.1 84,786 134.66 6.82%
2015-05-27 0 0.132 0.132 0.133 0.124 0.133 37,725,000 4,887,350 0.1296 124.6 124.6 125.6 117.1 125.6 39,955 122.32 3.94%
2015-05-26 0 0.127 0.124 0.127 0.121 0.128 27,000,000 3,344,375 0.1239 119.9 117.1 119.9 114.2 120.9 28,596 116.95 -0.78%
2015-05-22 0 0.128 0.127 0.128 0.124 0.128 17,980,715 2,276,060 0.1266 120.9 119.9 120.9 117.1 120.9 19,044 119.52 0.00%
2015-05-21 0 0.128 0.125 0.128 0.120 0.132 37,811,250 4,794,638 0.1268 120.9 118.0 120.9 113.3 124.6 40,046 119.73 -0.78%
2015-05-20 0 0.129 0.128 0.129 0.126 0.132 28,728,330 3,689,974 0.1284 121.8 120.9 121.8 119.0 124.6 30,427 121.27 0.00%
2015-05-19 0 0.129 0.128 0.130 0.125 0.130 29,327,500 3,758,925 0.1282 121.8 120.9 122.7 118.0 122.7 31,061 121.02 2.38%
2015-05-18 0 0.126 0.125 0.129 0.124 0.130 32,925,570 4,201,493 0.1276 119.0 118.0 121.8 117.1 122.7 34,872 120.48 0.80%
2015-05-15 0 0.125 0.125 0.128 0.120 0.129 33,062,500 4,148,037 0.1255 118.0 118.0 120.9 113.3 121.8 35,017 118.46 1.63%
2015-05-14 0 0.123 0.120 0.123 0.120 0.123 20,675,000 2,508,675 0.1213 116.1 113.3 116.1 113.3 116.1 21,897 114.57 0.00%
2015-05-13 0 0.123 0.121 0.123 0.119 0.123 27,225,000 3,304,775 0.1214 116.1 114.2 116.1 112.4 116.1 28,834 114.61 0.00%
2015-05-12 0 0.123 0.120 0.123 0.120 0.131 15,200,000 1,907,925 0.1255 116.1 113.3 116.1 113.3 123.7 16,099 118.52 -5.38%
2015-05-11 0 0.130 0.127 0.130 0.126 0.131 11,300,000 1,458,250 0.1290 122.7 119.9 122.7 119.0 123.7 11,968 121.85 0.00%
2015-05-08 0 0.130 0.128 0.131 0.126 0.131 11,550,000 1,494,850 0.1294 122.7 120.9 123.7 119.0 123.7 12,233 122.20 1.56%
2015-05-07 0 0.128 0.127 0.128 0.125 0.138 17,000,000 2,239,950 0.1318 120.9 119.9 120.9 118.0 130.3 18,005 124.41 -7.25%
2015-05-06 0 0.138 0.137 0.138 0.135 0.140 10,135,000 1,397,025 0.1378 130.3 129.4 130.3 127.5 132.2 10,734 130.15 2.22%
2015-05-05 0 0.135 0.135 0.137 0.135 0.153 20,353,642 2,944,394 0.1447 127.5 127.5 129.4 127.5 144.5 21,557 136.59 -8.78%
2015-05-04 0 0.148 0.146 0.149 0.133 0.149 22,475,364 3,162,700 0.1407 139.7 137.9 140.7 125.6 140.7 23,804 132.86 10.45%
2015-04-30 0 0.134 0.133 0.135 0.130 0.140 25,660,660 3,483,330 0.1357 126.5 125.6 127.5 122.7 132.2 27,178 128.17 2.29%
2015-04-29 0 0.131 0.131 0.133 0.122 0.134 32,811,270 4,206,812 0.1282 123.7 123.7 125.6 115.2 126.5 34,751 121.06 5.65%
2015-04-28 0 0.124 0.123 0.124 0.119 0.126 20,475,000 2,512,900 0.1227 117.1 116.1 117.1 112.4 119.0 21,685 115.88 -0.80%
2015-04-27 0 0.125 0.124 0.125 0.124 0.131 17,150,000 2,176,400 0.1269 118.0 117.1 118.0 117.1 123.7 18,164 119.82 0.00%
2015-04-24 0 0.125 0.123 0.125 0.116 0.138 45,713,101 5,782,456 0.1265 118.0 116.1 118.0 109.5 130.3 48,415 119.43 7.76%
2015-04-23 0 0.116 0.115 0.116 0.115 0.118 16,900,000 1,976,600 0.1170 109.5 108.6 109.5 108.6 111.4 17,899 110.43 -1.69%
2015-04-22 0 0.118 0.116 0.118 0.115 0.119 16,150,000 1,892,100 0.1172 111.4 109.5 111.4 108.6 112.4 17,105 110.62 0.00%
2015-04-21 0 0.118 0.116 0.119 0.115 0.122 22,175,000 2,606,100 0.1175 111.4 109.5 112.4 108.6 115.2 23,486 110.96 2.61%
2015-04-20 0 0.115 0.113 0.115 0.111 0.115 17,850,000 2,023,875 0.1134 108.6 106.7 108.6 104.8 108.6 18,905 107.05 1.77%
2015-04-17 0 0.113 0.112 0.113 0.110 0.119 7,050,000 812,050 0.1152 106.7 105.7 106.7 103.9 112.4 7,467 108.76 1.80%
2015-04-16 0 0.111 0.110 0.117 0.111 0.122 17,713,239 2,104,094 0.1188 104.8 103.9 110.5 104.8 115.2 18,760 112.16 -2.63%
2015-04-15 0 0.114 0.116 0.117 0.101 0.115 48,987,500 5,223,700 0.1066 107.6 109.5 110.5 95.36 108.6 51,883 100.68 10.68%
2015-04-14 0 0.103 0.102 0.103 0.102 0.107 30,225,304 3,167,704 0.1048 97.25 96.31 97.25 96.31 101.0 32,012 98.954 -3.74%
2015-04-13 0 0.107 0.103 0.107 0.100 0.107 15,250,411 1,592,941 0.1045 101.0 97.25 101.0 94.42 101.0 16,152 98.622 0.00%
2015-04-10 0 0.107 0.101 0.107 0.097 0.108 21,637,500 2,287,062 0.1057 101.0 95.36 101.0 91.59 102.0 22,917 99.800 0.94%
2015-04-09 0 0.106 0.104 0.106 0.092 0.110 16,275,000 1,647,125 0.1012 100.1 98.20 100.1 86.87 103.9 17,237 95.557 -4.50%
2015-04-08 0 0.111 0.105 0.111 0.104 0.117 17,850,000 2,022,400 0.1133 104.8 99.14 104.8 98.20 110.5 18,905 106.98 -4.31%
2015-04-02 0 0.116 0.112 0.116 0.112 0.116 12,325,000 1,414,800 0.1148 109.5 105.7 109.5 105.7 109.5 13,054 108.38 -1.69%
2015-04-01 0 0.118 0.115 0.118 0.115 0.118 10,025,000 1,169,550 0.1167 111.4 108.6 111.4 108.6 111.4 10,618 110.15 0.85%
2015-03-31 0 0.117 0.115 0.117 0.115 0.119 10,175,000 1,200,650 0.1180 110.5 108.6 110.5 108.6 112.4 10,776 111.41 -0.85%
2015-03-30 0 0.118 0.115 0.118 0.115 0.120 13,502,410 1,593,367 0.1180 111.4 108.6 111.4 108.6 113.3 14,301 111.42 -1.67%
2015-03-27 0 0.120 0.116 0.120 0.118 0.122 9,250,000 1,110,400 0.1200 113.3 109.5 113.3 111.4 115.2 9,797 113.34 -1.64%
2015-03-26 0 0.122 0.119 0.122 0.120 0.122 10,250,000 1,236,800 0.1207 115.2 112.4 115.2 113.3 115.2 10,856 113.93 0.00%
2015-03-25 0 0.122 0.120 0.122 0.119 0.124 12,400,000 1,519,300 0.1225 115.2 113.3 115.2 112.4 117.1 13,133 115.69 0.00%
2015-03-24 0 0.122 0.120 0.122 0.120 0.126 17,050,000 2,100,575 0.1232 115.2 113.3 115.2 113.3 119.0 18,058 116.32 0.00%
2015-03-23 0 0.122 0.121 0.122 0.122 0.124 9,700,000 1,195,200 0.1232 115.2 114.2 115.2 115.2 117.1 10,273 116.34 0.00%
2015-03-20 0 0.122 0.118 0.122 0.120 0.123 8,400,000 1,023,200 0.1218 115.2 111.4 115.2 113.3 116.1 8,897 115.01 1.67%
2015-03-19 0 0.120 0.118 0.120 0.120 0.123 11,332,284 1,381,386 0.1219 113.3 111.4 113.3 113.3 116.1 12,002 115.09 -0.83%
2015-03-18 0 0.121 0.118 0.121 0.120 0.124 11,650,000 1,419,575 0.1219 114.2 111.4 114.2 113.3 117.1 12,339 115.05 -0.82%
2015-03-17 0 0.122 0.118 0.122 0.118 0.122 10,625,000 1,281,150 0.1206 115.2 111.4 115.2 111.4 115.2 11,253 113.85 -1.61%
2015-03-16 0 0.124 0.119 0.124 0.120 0.126 11,475,000 1,423,900 0.1241 117.1 112.4 117.1 113.3 119.0 12,153 117.16 -1.59%
2015-03-13 0 0.126 0.122 0.126 0.124 0.127 26,725,000 3,345,475 0.1252 119.0 115.2 119.0 117.1 119.9 28,305 118.19 0.00%
2015-03-12 0 0.126 0.123 0.126 0.123 0.128 27,825,000 3,509,775 0.1261 119.0 116.1 119.0 116.1 120.9 29,470 119.10 -1.56%
2015-03-11 0 0.128 0.126 0.128 0.120 0.129 24,850,000 3,170,000 0.1276 120.9 119.0 120.9 113.3 121.8 26,319 120.45 1.59%
2015-03-10 0 0.126 0.122 0.126 0.122 0.128 24,525,000 3,075,175 0.1254 119.0 115.2 119.0 115.2 120.9 25,975 118.39 3.28%
2015-03-09 0 0.122 0.122 0.124 0.122 0.126 12,450,000 1,551,175 0.1246 115.2 115.2 117.1 115.2 119.0 13,186 117.64 -3.17%
2015-03-06 0 0.126 0.123 0.126 0.122 0.128 11,575,000 1,448,275 0.1251 119.0 116.1 119.0 115.2 120.9 12,259 118.14 -1.56%
2015-03-05 0 0.128 0.126 0.128 0.127 0.129 9,925,000 1,267,600 0.1277 120.9 119.0 120.9 119.9 121.8 10,512 120.59 -0.78%
2015-03-04 0 0.129 0.127 0.129 0.128 0.130 9,300,660 1,201,077 0.1291 121.8 119.9 121.8 120.9 122.7 9,850 121.93 -0.77%
2015-03-03 0 0.130 0.126 0.130 0.128 0.130 10,450,000 1,346,400 0.1288 122.7 119.0 122.7 120.9 122.7 11,068 121.65 1.56%
2015-03-02 0 0.128 0.126 0.128 0.128 0.130 10,725,000 1,382,250 0.1289 120.9 119.0 120.9 120.9 122.7 11,359 121.69 -0.78%
2015-02-27 0 0.129 0.126 0.129 0.128 0.131 9,800,271 1,272,032 0.1298 121.8 119.0 121.8 120.9 123.7 10,380 122.55 -0.77%
2015-02-26 0 0.130 0.127 0.130 0.127 0.130 13,600,000 1,752,725 0.1289 122.7 119.9 122.7 119.9 122.7 14,404 121.68 0.00%
2015-02-25 0 0.130 0.127 0.130 0.127 0.130 10,800,000 1,399,300 0.1296 122.7 119.9 122.7 119.9 122.7 11,438 122.33 0.00%
2015-02-24 0 0.130 0.126 0.130 0.127 0.130 9,350,000 1,205,000 0.1289 122.7 119.0 122.7 119.9 122.7 9,903 121.68 -0.76%
2015-02-23 0 0.131 0.128 0.131 0.128 0.131 11,575,000 1,500,775 0.1297 123.7 120.9 123.7 120.9 123.7 12,259 122.42 2.34%
2015-02-18 0 0.128 0.123 0.128 0.123 0.129 7,925,000 1,015,850 0.1282 120.9 116.1 120.9 116.1 121.8 8,393 121.03 0.00%
2015-02-17 0 0.128 0.126 0.128 0.127 0.130 11,150,000 1,434,425 0.1286 120.9 119.0 120.9 119.9 122.7 11,809 121.47 0.00%
2015-02-16 0 0.128 0.126 0.128 0.127 0.130 14,325,000 1,841,500 0.1286 120.9 119.0 120.9 119.9 122.7 15,172 121.38 -1.54%
2015-02-13 0 0.130 0.127 0.130 0.128 0.130 18,075,000 2,330,825 0.1290 122.7 119.9 122.7 120.9 122.7 19,143 121.76 0.00%
2015-02-12 0 0.130 0.127 0.130 0.128 0.131 20,950,000 2,705,350 0.1291 122.7 119.9 122.7 120.9 123.7 22,188 121.93 0.00%
2015-02-11 0 0.130 0.128 0.130 0.129 0.130 22,825,000 2,954,825 0.1295 122.7 120.9 122.7 121.8 122.7 24,174 122.23 -0.76%
2015-02-10 0 0.131 0.128 0.131 0.130 0.132 20,887,500 2,716,837 0.1301 123.7 120.9 123.7 122.7 124.6 22,122 122.81 -0.76%
2015-02-09 0 0.132 0.128 0.132 0.128 0.132 17,750,000 2,336,325 0.1316 124.6 120.9 124.6 120.9 124.6 18,799 124.28 2.33%
2015-02-06 0 0.129 0.128 0.131 0.129 0.134 10,344,000 1,349,195 0.1304 121.8 120.9 123.7 121.8 126.5 10,955 123.15 -2.27%
2015-02-05 0 0.132 0.128 0.133 0.129 0.132 10,137,500 1,316,150 0.1298 124.6 120.9 125.6 121.8 124.6 10,737 122.58 1.54%
2015-02-04 0 0.130 0.127 0.130 0.129 0.131 11,100,000 1,441,575 0.1299 122.7 119.9 122.7 121.8 123.7 11,756 122.62 0.00%
2015-02-03 0 0.130 0.126 0.130 0.128 0.130 9,800,000 1,263,450 0.1289 122.7 119.0 122.7 120.9 122.7 10,379 121.73 0.00%
2015-02-02 0 0.130 0.129 0.130 0.130 0.134 9,477,880 1,255,498 0.1325 122.7 121.8 122.7 122.7 126.5 10,038 125.07 -2.99%
2015-01-30 0 0.134 0.129 0.134 0.129 0.135 12,635,000 1,646,800 0.1303 126.5 121.8 126.5 121.8 127.5 13,382 123.06 3.08%
2015-01-29 0 0.130 0.127 0.130 0.129 0.131 10,350,380 1,339,844 0.1294 122.7 119.9 122.7 121.8 123.7 10,962 122.22 0.00%
2015-01-28 0 0.130 0.126 0.130 0.126 0.130 11,900,000 1,511,625 0.1270 122.7 119.0 122.7 119.0 122.7 12,603 119.94 1.56%
2015-01-27 0 0.128 0.124 0.128 0.126 0.128 9,351,520 1,187,649 0.1270 120.9 117.1 120.9 119.0 120.9 9,904 119.91 0.00%
2015-01-26 0 0.128 0.124 0.128 0.124 0.129 16,150,000 2,042,850 0.1265 120.9 117.1 120.9 117.1 121.8 17,105 119.43 0.00%
2015-01-23 0 0.128 0.124 0.128 0.126 0.128 10,279,980 1,300,927 0.1265 120.9 117.1 120.9 119.0 120.9 10,888 119.49 1.59%
2015-01-22 0 0.126 0.122 0.126 0.123 0.129 8,925,000 1,127,550 0.1263 119.0 115.2 119.0 116.1 121.8 9,453 119.28 -1.56%
2015-01-21 0 0.128 0.125 0.128 0.128 0.130 8,350,000 1,075,225 0.1288 120.9 118.0 120.9 120.9 122.7 8,844 121.58 -0.78%
2015-01-20 0 0.129 0.124 0.129 0.128 0.131 9,250,000 1,200,250 0.1298 121.8 117.1 121.8 120.9 123.7 9,797 122.51 0.78%
2015-01-19 0 0.128 0.123 0.128 0.123 0.133 9,900,000 1,290,025 0.1303 120.9 116.1 120.9 116.1 125.6 10,485 123.03 -1.54%
2015-01-16 0 0.130 0.125 0.130 0.124 0.132 9,525,000 1,226,400 0.1288 122.7 118.0 122.7 117.1 124.6 10,088 121.57 0.78%
2015-01-15 0 0.129 0.125 0.129 0.125 0.131 9,275,380 1,199,570 0.1293 121.8 118.0 121.8 118.0 123.7 9,824 122.11 -1.53%
2015-01-14 0 0.131 0.128 0.131 0.128 0.132 10,200,000 1,330,175 0.1304 123.7 120.9 123.7 120.9 124.6 10,803 123.13 -2.24%
2015-01-13 0 0.134 0.129 0.134 0.130 0.135 9,700,000 1,293,625 0.1334 126.5 121.8 126.5 122.7 127.5 10,273 125.92 0.00%
2015-01-12 0 0.134 0.129 0.134 0.130 0.136 50,800,000 6,803,750 0.1339 126.5 121.8 126.5 122.7 128.4 53,803 126.46 -0.74%
2015-01-09 0 0.135 0.129 0.135 0.128 0.136 8,450,000 1,135,700 0.1344 127.5 121.8 127.5 120.9 128.4 8,950 126.90 1.50%
2015-01-08 0 0.133 0.129 0.133 0.130 0.134 10,400,000 1,379,250 0.1326 125.6 121.8 125.6 122.7 126.5 11,015 125.22 2.31%
2015-01-07 0 0.130 0.127 0.130 0.127 0.132 9,300,000 1,209,125 0.1300 122.7 119.9 122.7 119.9 124.6 9,850 122.76 -0.76%
2015-01-06 0 0.131 0.129 0.132 0.126 0.134 9,062,500 1,182,575 0.1305 123.7 121.8 124.6 119.0 126.5 9,598 123.21 0.77%
2015-01-05 0 0.130 0.127 0.130 0.127 0.137 8,500,000 1,146,025 0.1348 122.7 119.9 122.7 119.9 129.4 9,002 127.30 -4.41%
2015-01-02 0 0.136 0.131 0.136 0.131 0.136 10,000,000 1,338,250 0.1338 128.4 123.7 128.4 123.7 128.4 10,591 126.36 3.03%
2014-12-31 0 0.132 0.129 0.132 0.130 0.134 3,475,000 460,050 0.1324 124.6 121.8 124.6 122.7 126.5 3,680 125.00 -2.22%
2014-12-30 0 0.135 0.132 0.135 0.133 0.139 9,465,150 1,276,188 0.1348 127.5 124.6 127.5 125.6 131.2 10,025 127.30 -1.46%
2014-12-29 0 0.137 0.134 0.137 0.133 0.138 8,675,000 1,186,750 0.1368 129.4 126.5 129.4 125.6 130.3 9,188 129.17 -0.72%
2014-12-24 0 0.138 0.134 0.138 0.137 0.138 5,032,286 689,657 0.1370 130.3 126.5 130.3 129.4 130.3 5,330 129.40 0.73%
2014-12-23 0 0.137 0.132 0.137 0.134 0.137 10,074,300 1,378,159 0.1368 129.4 124.6 129.4 126.5 129.4 10,670 129.16 -0.72%
2014-12-22 0 0.138 0.135 0.138 0.138 0.141 10,200,000 1,418,600 0.1391 130.3 127.5 130.3 130.3 133.1 10,803 131.32 -2.13%
2014-12-19 0 0.141 0.138 0.141 0.138 0.143 10,387,518 1,466,439 0.1412 133.1 130.3 133.1 130.3 135.0 11,002 133.29 0.71%
2014-12-18 0 0.140 0.137 0.140 0.138 0.144 10,175,000 1,431,325 0.1407 132.2 129.4 132.2 130.3 136.0 10,776 132.82 0.00%
2014-12-17 0 0.140 0.138 0.140 0.139 0.143 10,150,291 1,435,437 0.1414 132.2 130.3 132.2 131.2 135.0 10,750 133.53 -0.71%
2014-12-16 0 0.141 0.139 0.141 0.139 0.144 10,154,255 1,443,878 0.1422 133.1 131.2 133.1 131.2 136.0 10,755 134.26 -1.40%
2014-12-15 0 0.143 0.138 0.143 0.139 0.144 10,813,672 1,531,345 0.1416 135.0 130.3 135.0 131.2 136.0 11,453 133.71 0.00%
2014-12-12 0 0.143 0.141 0.143 0.140 0.148 20,068,629 2,867,882 0.1429 135.0 133.1 135.0 132.2 139.7 21,255 134.93 0.00%
2014-12-11 0 0.143 0.142 0.143 0.127 0.145 46,803,477 6,529,327 0.1395 135.0 134.1 135.0 119.9 136.9 49,570 131.72 12.60%
2014-12-10 0 0.127 0.122 0.127 0.121 0.129 11,325,000 1,428,100 0.1261 119.9 115.2 119.9 114.2 121.8 11,994 119.06 0.00%
2014-12-09 0 0.127 0.123 0.127 0.121 0.139 14,814,568 1,911,916 0.1291 119.9 116.1 119.9 114.2 131.2 15,690 121.85 -8.63%
2014-12-08 0 0.139 0.138 0.139 0.138 0.151 23,442,710 3,353,290 0.1430 131.2 130.3 131.2 130.3 142.6 24,828 135.06 -6.71%
2014-12-05 0 0.149 0.149 0.151 0.149 0.153 19,550,000 2,942,425 0.1505 140.7 140.7 142.6 140.7 144.5 20,706 142.11 -3.25%
2014-12-04 0 0.154 0.150 0.154 0.154 0.155 11,600,152 1,791,846 0.1545 145.4 141.6 145.4 145.4 146.3 12,286 145.85 0.00%
2014-12-03 0 0.154 0.152 0.154 0.152 0.159 18,275,000 2,829,600 0.1548 145.4 143.5 145.4 143.5 150.1 19,355 146.19 0.65%
2014-12-02 0 0.153 0.149 0.154 0.150 0.156 18,700,000 2,873,450 0.1537 144.5 140.7 145.4 141.6 147.3 19,805 145.08 -0.65%
2014-12-01 0 0.154 0.151 0.154 0.152 0.167 16,950,500 2,655,323 0.1567 145.4 142.6 145.4 143.5 157.7 17,952 147.91 0.00%
2014-11-28 0 0.154 0.152 0.154 0.150 0.157 16,100,304 2,475,369 0.1537 145.4 143.5 145.4 141.6 148.2 17,052 145.17 2.67%
2014-11-27 0 0.150 0.150 0.152 0.147 0.164 50,702,642 7,920,971 0.1562 141.6 141.6 143.5 138.8 154.8 53,700 147.50 4.90%
2014-11-26 1 - - - - - 0 0 - 135.0 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 135.0 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 135.0 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 135.0 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 135.0 - - - - 0 - 0.00%
2014-11-19 0 0.143 0.139 0.143 0.140 0.147 11,460,926 1,633,053 0.1425 135.0 131.2 135.0 132.2 138.8 12,138 134.54 0.00%
2014-11-18 0 0.143 0.140 0.143 0.140 0.143 11,150,000 1,575,525 0.1413 135.0 132.2 135.0 132.2 135.0 11,809 133.42 -0.69%
2014-11-17 0 0.144 0.141 0.144 0.141 0.145 12,400,000 1,786,275 0.1441 136.0 133.1 136.0 133.1 136.9 13,133 136.01 -1.37%
2014-11-14 0 0.146 0.142 0.148 0.142 0.148 12,350,000 1,770,975 0.1434 137.9 134.1 139.7 134.1 139.7 13,080 135.40 1.39%
2014-11-13 0 0.144 0.140 0.144 0.138 0.153 29,450,000 4,231,450 0.1437 136.0 132.2 136.0 130.3 144.5 31,191 135.66 -6.49%
2014-11-12 0 0.154 0.149 0.154 0.150 0.154 12,200,000 1,863,425 0.1527 145.4 140.7 145.4 141.6 145.4 12,921 144.21 0.65%
2014-11-11 0 0.153 0.151 0.153 0.151 0.158 10,600,000 1,629,725 0.1537 144.5 142.6 144.5 142.6 149.2 11,227 145.17 0.00%
2014-11-10 0 0.153 0.153 0.155 0.149 0.157 11,813,626 1,803,953 0.1527 144.5 144.5 146.3 140.7 148.2 12,512 144.18 2.68%
2014-11-07 0 0.149 0.148 0.149 0.147 0.150 10,850,000 1,617,200 0.1491 140.7 139.7 140.7 138.8 141.6 11,491 140.73 -0.67%
2014-11-06 0 0.150 0.147 0.150 0.148 0.150 10,151,277 1,512,011 0.1489 141.6 138.8 141.6 139.7 141.6 10,751 140.63 0.67%
2014-11-05 0 0.149 0.146 0.149 0.147 0.149 9,820,068 1,461,840 0.1489 140.7 137.9 140.7 138.8 140.7 10,401 140.55 -0.67%
2014-11-04 0 0.150 0.149 0.151 0.148 0.152 20,550,000 3,088,100 0.1503 141.6 140.7 142.6 139.7 143.5 21,765 141.89 -1.32%
2014-11-03 0 0.152 0.150 0.152 0.150 0.154 10,217,608 1,540,150 0.1507 143.5 141.6 143.5 141.6 145.4 10,822 142.32 0.66%
2014-10-31 0 0.151 0.150 0.151 0.150 0.151 11,204,807 1,691,857 0.1510 142.6 141.6 142.6 141.6 142.6 11,867 142.57 0.00%
2014-10-30 0 0.151 0.148 0.151 0.147 0.152 7,000,000 1,037,225 0.1482 142.6 139.7 142.6 138.8 143.5 7,414 139.90 1.34%
2014-10-29 0 0.149 0.149 0.150 0.148 0.153 3,875,000 582,400 0.1503 140.7 140.7 141.6 139.7 144.5 4,104 141.91 -2.61%
2014-10-28 0 0.153 0.150 0.153 0.150 0.154 13,262,880 2,006,242 0.1513 144.5 141.6 144.5 141.6 145.4 14,047 142.82 0.00%
2014-10-27 0 0.153 0.153 0.154 0.153 0.156 9,050,000 1,396,950 0.1544 144.5 144.5 145.4 144.5 147.3 9,585 145.74 -1.29%
2014-10-24 0 0.155 0.155 0.158 0.152 0.157 28,350,558 4,375,456 0.1543 146.3 146.3 149.2 143.5 148.2 30,026 145.72 -0.64%
2014-10-23 0 0.156 0.156 0.158 0.153 0.160 27,601,314 4,316,692 0.1564 147.3 147.3 149.2 144.5 151.1 29,233 147.67 1.96%
2014-10-22 0 0.153 0.151 0.153 0.150 0.155 27,300,000 4,151,175 0.1521 144.5 142.6 144.5 141.6 146.3 28,914 143.57 2.00%
2014-10-21 0 0.150 0.148 0.150 0.145 0.154 24,933,629 3,695,358 0.1482 141.6 139.7 141.6 136.9 145.4 26,408 139.94 -1.32%
2014-10-20 0 0.152 0.149 0.152 0.148 0.153 17,455,803 2,621,598 0.1502 143.5 140.7 143.5 139.7 144.5 18,488 141.80 3.40%
2014-10-17 0 0.147 0.146 0.150 0.146 0.151 13,812,000 2,044,929 0.1481 138.8 137.9 141.6 137.9 142.6 14,628 139.79 1.38%
2014-10-16 0 0.145 0.145 0.149 0.145 0.151 14,300,000 2,122,100 0.1484 136.9 136.9 140.7 136.9 142.6 15,145 140.12 -3.33%
2014-10-15 0 0.150 0.150 0.151 0.148 0.151 14,630,000 2,190,160 0.1497 141.6 141.6 142.6 139.7 142.6 15,495 141.35 0.67%
2014-10-14 0 0.149 0.148 0.149 0.147 0.154 6,512,500 967,150 0.1485 140.7 139.7 140.7 138.8 145.4 6,897 140.22 -1.97%
2014-10-13 0 0.152 0.150 0.152 0.144 0.152 4,875,000 717,550 0.1472 143.5 141.6 143.5 136.0 143.5 5,163 138.97 2.70%
2014-10-10 0 0.148 0.148 0.150 0.148 0.151 4,050,396 600,930 0.1484 139.7 139.7 141.6 139.7 142.6 4,290 140.08 -3.27%
2014-10-09 0 0.153 0.151 0.153 0.145 0.153 8,437,500 1,253,987 0.1486 144.5 142.6 144.5 136.9 144.5 8,936 140.33 4.08%
2014-10-08 0 0.147 0.147 0.150 0.145 0.153 10,995,896 1,634,867 0.1487 138.8 138.8 141.6 136.9 144.5 11,646 140.38 -3.29%
2014-10-07 0 0.152 0.152 0.154 0.144 0.155 8,660,463 1,309,342 0.1512 143.5 143.5 145.4 136.0 146.3 9,172 142.75 5.56%
2014-10-06 0 0.144 0.143 0.144 0.140 0.145 9,305,827 1,321,253 0.1420 136.0 135.0 136.0 132.2 136.9 9,856 134.06 3.60%
2014-10-03 0 0.139 0.138 0.139 0.139 0.150 8,987,159 1,267,855 0.1411 131.2 130.3 131.2 131.2 141.6 9,518 133.20 -3.47%
2014-09-30 0 0.144 0.142 0.148 0.142 0.150 7,775,000 1,117,825 0.1438 136.0 134.1 139.7 134.1 141.6 8,235 135.75 -3.36%
2014-09-29 0 0.149 0.146 0.149 0.144 0.154 16,964,968 2,513,920 0.1482 140.7 137.9 140.7 136.0 145.4 17,968 139.91 -6.29%
2014-09-26 0 0.159 0.158 0.160 0.155 0.160 22,802,913 3,602,303 0.1580 150.1 149.2 151.1 146.3 151.1 24,151 149.16 -0.63%
2014-09-25 0 0.160 0.160 0.162 0.160 0.166 17,111,402 2,793,442 0.1633 151.1 151.1 153.0 151.1 156.7 18,123 154.14 -1.84%
2014-09-24 0 0.163 0.163 0.165 0.160 0.168 27,194,844 4,457,266 0.1639 153.9 153.9 155.8 151.1 158.6 28,802 154.75 1.88%
2014-09-23 0 0.160 0.158 0.161 0.158 0.171 22,323,325 3,639,206 0.1630 151.1 149.2 152.0 149.2 161.5 23,643 153.92 -4.76%
2014-09-22 0 0.168 0.165 0.170 0.158 0.178 81,965,960 13,837,006 0.1688 158.6 155.8 160.5 149.2 168.1 86,811 159.39 7.01%
2014-09-19 0 0.157 0.156 0.157 0.150 0.158 15,870,113 2,444,149 0.1540 148.2 147.3 148.2 141.6 149.2 16,808 145.41 4.67%
2014-09-18 0 0.150 0.147 0.150 0.146 0.152 23,390,477 3,482,056 0.1489 141.6 138.8 141.6 137.9 143.5 24,773 140.56 4.17%
2014-09-17 0 0.144 0.143 0.145 0.143 0.152 20,087,540 2,969,845 0.1478 136.0 135.0 136.9 135.0 143.5 21,275 139.59 -4.00%
2014-09-16 0 0.150 0.147 0.151 0.147 0.162 16,040,069 2,460,462 0.1534 141.6 138.8 142.6 138.8 153.0 16,988 144.83 -5.66%
2014-09-15 0 0.159 0.158 0.159 0.142 0.162 66,049,271 10,319,801 0.1562 150.1 149.2 150.1 134.1 153.0 69,954 147.52 8.16%
2014-09-12 0 0.147 0.146 0.148 0.125 0.154 63,830,517 8,927,426 0.1399 138.8 137.9 139.7 118.0 145.4 67,604 132.06 9.70%
2014-09-11 0 0.134 0.134 0.137 0.132 0.138 19,383,903 2,604,424 0.1344 126.5 126.5 129.4 124.6 130.3 20,530 126.86 -0.74%
2014-09-10 0 0.135 0.135 0.137 0.128 0.137 18,700,000 2,480,050 0.1326 127.5 127.5 129.4 120.9 129.4 19,805 125.22 0.75%
2014-09-08 0 0.134 0.134 0.137 0.123 0.140 19,607,500 2,591,875 0.1322 126.5 126.5 129.4 116.1 132.2 20,767 124.81 8.06%
2014-09-05 0 0.124 0.123 0.124 0.121 0.124 13,800,000 1,698,675 0.1231 117.1 116.1 117.1 114.2 117.1 14,616 116.22 1.64%
2014-09-04 0 0.122 0.121 0.122 0.120 0.123 8,850,000 1,076,400 0.1216 115.2 114.2 115.2 113.3 116.1 9,373 114.84 1.67%
2014-09-03 0 0.120 0.119 0.121 0.119 0.127 9,638,750 1,199,115 0.1244 113.3 112.4 114.2 112.4 119.9 10,209 117.46 -4.76%
2014-09-02 0 0.126 0.123 0.127 0.123 0.127 10,875,000 1,370,025 0.1260 119.0 116.1 119.9 116.1 119.9 11,518 118.95 0.00%
2014-09-01 0 0.126 0.125 0.127 0.126 0.130 5,491,995 697,364 0.1270 119.0 118.0 119.9 119.0 122.7 5,817 119.89 -1.56%
2014-08-29 0 0.128 0.127 0.128 0.126 0.130 7,702,500 980,075 0.1272 120.9 119.9 120.9 119.0 122.7 8,158 120.14 0.00%
2014-08-28 0 0.128 0.127 0.130 0.126 0.129 8,527,500 1,082,600 0.1270 120.9 119.9 122.7 119.0 121.8 9,032 119.87 -2.29%
2014-08-27 0 0.131 0.130 0.134 0.130 0.138 17,209,540 2,291,527 0.1332 123.7 122.7 126.5 122.7 130.3 18,227 125.72 -6.43%
2014-08-26 0 0.140 0.139 0.140 0.132 0.140 170,975,000 23,089,300 0.1350 132.2 131.2 132.2 124.6 132.2 181,082 127.51 3.70%
2014-08-25 0 0.135 0.131 0.135 0.131 0.138 15,519,916 2,090,742 0.1347 127.5 123.7 127.5 123.7 130.3 16,437 127.19 -0.74%
2014-08-22 0 0.136 0.136 0.138 0.132 0.138 9,216,925 1,245,423 0.1351 128.4 128.4 130.3 124.6 130.3 9,762 127.58 0.74%
2014-08-21 0 0.135 0.136 0.137 0.135 0.145 21,995,000 3,053,755 0.1388 127.5 128.4 129.4 127.5 136.9 23,295 131.09 -6.90%
2014-08-20 0 0.145 0.142 0.145 0.142 0.147 15,893,425 2,273,643 0.1431 136.9 134.1 136.9 134.1 138.8 16,833 135.07 -0.68%
2014-08-19 0 0.146 0.144 0.146 0.144 0.149 11,175,000 1,636,000 0.1464 137.9 136.0 137.9 136.0 140.7 11,836 138.23 -1.35%
2014-08-18 0 0.148 0.145 0.148 0.143 0.149 10,075,200 1,476,230 0.1465 139.7 136.9 139.7 135.0 140.7 10,671 138.34 0.00%
2014-08-15 0 0.148 0.145 0.148 0.145 0.150 8,300,000 1,225,700 0.1477 139.7 136.9 139.7 136.9 141.6 8,791 139.43 -0.67%
2014-08-14 0 0.149 0.144 0.150 0.145 0.154 10,750,000 1,594,625 0.1483 140.7 136.0 141.6 136.9 145.4 11,385 140.06 -0.67%
2014-08-13 0 0.150 0.149 0.152 0.140 0.162 14,450,002 2,131,750 0.1475 141.6 140.7 143.5 132.2 153.0 15,304 139.29 8.17%
2014-08-12 0 0.174 0.173 0.174 0.170 0.175 19,992,496 3,452,851 0.1727 130.9 130.2 130.9 127.9 131.7 26,570 129.95 1.75%
2014-08-11 0 0.171 0.170 0.173 0.171 0.176 12,900,002 2,230,925 0.1729 128.7 127.9 130.2 128.7 132.4 17,144 130.13 -2.29%
2014-08-08 0 0.175 0.170 0.175 0.170 0.176 13,325,000 2,306,325 0.1731 131.7 127.9 131.7 127.9 132.4 17,709 130.24 -0.57%
2014-08-07 0 0.176 0.173 0.176 0.173 0.176 11,350,000 1,984,600 0.1749 132.4 130.2 132.4 130.2 132.4 15,084 131.57 0.00%
2014-08-06 0 0.176 0.173 0.176 0.171 0.176 12,880,000 2,229,420 0.1731 132.4 130.2 132.4 128.7 132.4 17,117 130.24 0.57%
2014-08-05 0 0.175 0.171 0.175 0.171 0.175 12,325,600 2,132,629 0.1730 131.7 128.7 131.7 128.7 131.7 16,381 130.19 0.57%
2014-08-04 0 0.174 0.172 0.174 0.172 0.174 19,926,000 3,438,799 0.1726 130.9 129.4 130.9 129.4 130.9 26,481 129.86 0.00%
2014-08-01 0 0.174 0.171 0.174 0.169 0.176 14,338,140 2,474,695 0.1726 130.9 128.7 130.9 127.2 132.4 19,055 129.87 0.00%
2014-07-31 0 0.174 0.173 0.174 0.171 0.178 10,300,000 1,791,175 0.1739 130.9 130.2 130.9 128.7 133.9 13,689 130.85 0.00%
2014-07-30 0 0.174 0.171 0.174 0.170 0.175 12,624,970 2,156,245 0.1708 130.9 128.7 130.9 127.9 131.7 16,778 128.51 2.96%
2014-07-29 0 0.169 0.169 0.170 0.166 0.170 14,550,000 2,452,225 0.1685 127.2 127.2 127.9 124.9 127.9 19,337 126.82 0.60%
2014-07-28 0 0.168 0.164 0.168 0.165 0.170 10,142,600 1,697,652 0.1674 126.4 123.4 126.4 124.2 127.9 13,479 125.94 -0.59%
2014-07-25 0 0.169 0.169 0.172 0.169 0.170 375,000 63,425 0.1691 127.2 127.2 129.4 127.2 127.9 498 127.27 -1.74%
2014-07-24 0 0.172 0.169 0.172 0.168 0.172 1,891,260 320,013 0.1692 129.4 127.2 129.4 126.4 129.4 2,513 127.32 2.38%
2014-07-23 0 0.168 0.168 0.172 0.167 0.172 11,651,000 1,968,830 0.1690 126.4 126.4 129.4 125.7 129.4 15,484 127.15 -0.59%
2014-07-22 0 0.169 0.168 0.169 0.168 0.172 10,126,070 1,719,559 0.1698 127.2 126.4 127.2 126.4 129.4 13,457 127.78 -0.59%
2014-07-21 0 0.170 0.170 0.173 0.170 0.173 12,273,000 2,090,698 0.1703 127.9 127.9 130.2 127.9 130.2 16,311 128.18 0.59%
2014-07-18 0 0.169 0.168 0.173 0.169 0.175 13,956,470 2,360,668 0.1691 127.2 126.4 130.2 127.2 131.7 18,548 127.27 -0.59%
2014-07-17 0 0.170 0.166 0.170 0.160 0.170 10,605,000 1,726,905 0.1628 127.9 124.9 127.9 120.4 127.9 14,094 122.53 7.59%
2014-07-16 0 0.158 0.156 0.158 0.155 0.159 11,760,500 1,841,239 0.1566 118.9 117.4 118.9 116.6 119.6 15,630 117.81 0.64%
2014-07-15 0 0.157 0.157 0.160 0.153 0.165 16,835,682 2,672,510 0.1587 118.1 118.1 120.4 115.1 124.2 22,374 119.45 1.29%
2014-07-14 0 0.155 0.150 0.155 0.143 0.157 21,739,040 3,277,722 0.1508 116.6 112.9 116.6 107.6 118.1 28,891 113.45 -8.28%
2014-07-11 0 0.169 0.168 0.170 0.164 0.170 9,925,000 1,657,050 0.1670 127.2 126.4 127.9 123.4 127.9 13,190 125.63 0.60%
2014-07-10 0 0.168 0.166 0.169 0.166 0.168 7,700,000 1,281,100 0.1664 126.4 124.9 127.2 124.9 126.4 10,233 125.19 0.60%
2014-07-09 0 0.167 0.167 0.168 0.163 0.169 10,725,000 1,779,175 0.1659 125.7 125.7 126.4 122.7 127.2 14,253 124.83 -0.60%
2014-07-08 0 0.168 0.166 0.169 0.164 0.168 3,150,000 522,475 0.1659 126.4 124.9 127.2 123.4 126.4 4,186 124.81 0.60%
2014-07-07 0 0.167 0.163 0.167 0.161 0.170 9,150,000 1,512,350 0.1653 125.7 122.7 125.7 121.1 127.9 12,160 124.37 0.00%
2014-07-04 0 0.167 0.165 0.167 0.164 0.171 6,270,000 1,042,415 0.1663 125.7 124.2 125.7 123.4 128.7 8,333 125.10 -0.60%
2014-07-03 0 0.168 0.169 0.170 0.155 0.188 59,225,000 10,092,500 0.1704 126.4 127.2 127.9 116.6 141.5 78,709 128.23 10.53%
2014-07-02 0 0.152 0.151 0.152 0.150 0.152 11,400,000 1,731,200 0.1519 114.4 113.6 114.4 112.9 114.4 15,150 114.27 1.33%
2014-06-30 0 0.150 0.148 0.150 0.148 0.151 12,425,000 1,863,975 0.1500 112.9 111.4 112.9 111.4 113.6 16,513 112.88 0.00%
2014-06-27 0 0.150 0.148 0.150 0.147 0.151 11,125,000 1,677,375 0.1508 112.9 111.4 112.9 110.6 113.6 14,785 113.45 0.00%
2014-06-26 0 0.150 0.148 0.153 0.150 0.153 3,100,000 468,500 0.1511 112.9 111.4 115.1 112.9 115.1 4,120 113.72 -2.60%
2014-06-25 0 0.154 0.150 0.154 0.152 0.155 3,662,500 561,462 0.1533 115.9 112.9 115.9 114.4 116.6 4,867 115.35 -0.65%
2014-06-24 0 0.155 0.153 0.156 0.155 0.160 2,275,000 354,450 0.1558 116.6 115.1 117.4 116.6 120.4 3,023 117.23 -5.49%
2014-06-23 0 0.164 0.161 0.164 0.161 0.165 2,700,000 441,750 0.1636 123.4 121.1 123.4 121.1 124.2 3,588 123.11 0.00%
2014-06-20 0 0.164 0.164 0.166 0.164 0.168 13,684,725 2,288,567 0.1672 123.4 123.4 124.9 123.4 126.4 18,187 125.84 -1.20%
2014-06-19 0 0.166 0.165 0.166 0.163 0.167 4,200,000 695,225 0.1655 124.9 124.2 124.9 122.7 125.7 5,582 124.55 -1.78%
2014-06-18 0 0.169 0.165 0.170 0.162 0.169 16,000,000 2,676,750 0.1673 127.2 124.2 127.9 121.9 127.2 21,264 125.88 0.60%
2014-06-17 0 0.168 0.166 0.171 0.167 0.178 15,950,000 2,751,050 0.1725 126.4 124.9 128.7 125.7 133.9 21,197 129.78 -4.55%
2014-06-16 0 0.176 0.173 0.176 0.167 0.189 11,950,000 2,119,275 0.1773 132.4 130.2 132.4 125.7 142.2 15,881 133.44 4.76%
2014-06-13 0 0.168 0.166 0.168 0.157 0.169 19,675,000 3,184,900 0.1619 126.4 124.9 126.4 118.1 127.2 26,148 121.80 4.35%
2014-06-12 0 0.161 0.159 0.162 0.160 0.172 15,900,000 2,679,150 0.1685 121.1 119.6 121.9 120.4 129.4 21,131 126.79 -2.42%
2014-06-11 0 0.165 0.165 0.169 0.165 0.177 15,475,000 2,696,450 0.1742 124.2 124.2 127.2 124.2 133.2 20,566 131.11 -4.62%
2014-06-10 0 0.173 0.171 0.172 0.151 0.177 22,500,000 3,565,675 0.1585 130.2 128.7 129.4 113.6 133.2 29,902 119.24 13.82%
2014-06-09 0 0.152 0.150 0.152 0.150 0.152 15,025,000 2,257,750 0.1503 114.4 112.9 114.4 112.9 114.4 19,968 113.07 0.66%
2014-06-06 0 0.151 0.147 0.152 0.148 0.152 17,275,000 2,590,350 0.1499 113.6 110.6 114.4 111.4 114.4 22,958 112.83 0.67%
2014-06-05 0 0.150 0.147 0.150 0.149 0.150 15,450,000 2,312,900 0.1497 112.9 110.6 112.9 112.1 112.9 20,533 112.64 -1.32%
2014-06-04 0 0.152 0.148 0.152 0.149 0.152 13,980,000 2,108,650 0.1508 114.4 111.4 114.4 112.1 114.4 18,579 113.50 0.66%
2014-06-03 0 0.151 0.148 0.151 0.144 0.152 12,800,000 1,934,225 0.1511 113.6 111.4 113.6 108.4 114.4 17,011 113.70 0.67%
2014-05-30 0 0.150 0.149 0.153 0.150 0.153 15,025,000 2,281,650 0.1519 112.9 112.1 115.1 112.9 115.1 19,968 114.27 0.00%
2014-05-29 0 0.150 0.149 0.153 0.150 0.153 13,175,000 2,014,650 0.1529 112.9 112.1 115.1 112.9 115.1 17,509 115.06 -1.96%
2014-05-28 0 0.153 0.147 0.154 0.148 0.153 15,900,000 2,396,675 0.1507 115.1 110.6 115.9 111.4 115.1 21,131 113.42 2.00%
2014-05-27 0 0.150 0.147 0.150 0.149 0.152 16,855,000 2,539,890 0.1507 112.9 110.6 112.9 112.1 114.4 22,400 113.39 0.67%
2014-05-26 0 0.149 0.144 0.149 0.146 0.151 15,200,000 2,282,800 0.1502 112.1 108.4 112.1 109.9 113.6 20,201 113.01 0.00%
2014-05-23 0 0.149 0.145 0.149 0.149 0.150 12,100,000 1,803,400 0.1490 112.1 109.1 112.1 112.1 112.9 16,081 112.15 0.00%
2014-05-22 0 0.149 0.144 0.150 0.148 0.149 14,000,000 2,085,900 0.1490 112.1 108.4 112.9 111.4 112.1 18,606 112.11 0.00%
2014-05-21 0 0.149 0.144 0.150 0.144 0.150 13,750,000 2,044,300 0.1487 112.1 108.4 112.9 108.4 112.9 18,274 111.87 0.00%
2014-05-20 0 0.149 0.144 0.150 0.147 0.149 4,450,000 656,000 0.1474 112.1 108.4 112.9 110.6 112.1 5,914 110.92 -0.67%
2014-05-19 0 0.150 0.146 0.150 0.148 0.152 13,200,000 1,969,900 0.1492 112.9 109.9 112.9 111.4 114.4 17,543 112.29 0.00%
2014-05-16 0 0.150 0.143 0.150 0.149 0.151 3,125,000 466,850 0.1494 112.9 107.6 112.9 112.1 113.6 4,153 112.41 -0.66%
2014-05-15 0 0.151 0.142 0.152 0.148 0.151 5,200,000 781,050 0.1502 113.6 106.8 114.4 111.4 113.6 6,911 113.02 1.34%
2014-05-14 0 0.149 0.141 0.149 0.140 0.150 3,000,000 447,325 0.1491 112.1 106.1 112.1 105.3 112.9 3,987 112.20 -0.67%
2014-05-13 0 0.150 0.145 0.150 0.150 0.150 2,200,000 330,000 0.1500 112.9 109.1 112.9 112.9 112.9 2,924 112.87 -0.66%
2014-05-12 0 0.151 0.142 0.151 0.146 0.151 13,350,000 2,001,925 0.1500 113.6 106.8 113.6 109.9 113.6 17,742 112.84 1.34%
2014-05-09 0 0.149 0.142 0.150 0.144 0.151 4,375,000 649,650 0.1485 112.1 106.8 112.9 108.4 113.6 5,814 111.73 0.68%
2014-05-08 0 0.148 0.142 0.148 0.145 0.151 3,125,000 465,000 0.1488 111.4 106.8 111.4 109.1 113.6 4,153 111.97 -1.33%
2014-05-07 0 0.150 0.145 0.150 0.145 0.152 5,925,000 890,325 0.1503 112.9 109.1 112.9 109.1 114.4 7,874 113.07 -1.32%
2014-05-05 0 0.152 0.145 0.153 0.148 0.152 3,800,000 574,600 0.1512 114.4 109.1 115.1 111.4 114.4 5,050 113.78 0.66%
2014-05-02 0 0.151 0.142 0.151 0.148 0.151 3,175,000 476,600 0.1501 113.6 106.8 113.6 111.4 113.6 4,220 112.95 1.34%
2014-04-30 0 0.149 0.145 0.149 0.145 0.153 3,875,000 582,725 0.1504 112.1 109.1 112.1 109.1 115.1 5,150 113.15 -3.25%
2014-04-29 0 0.154 0.148 0.154 0.150 0.154 3,500,000 536,300 0.1532 115.9 111.4 115.9 112.9 115.9 4,651 115.30 0.65%
2014-04-28 0 0.153 0.145 0.153 0.150 0.153 6,100,000 927,250 0.1520 115.1 109.1 115.1 112.9 115.1 8,107 114.38 0.00%
2014-04-25 0 0.153 0.150 0.154 0.151 0.154 3,200,000 490,100 0.1532 115.1 112.9 115.9 113.6 115.9 4,253 115.24 -0.65%
2014-04-24 0 0.154 0.145 0.155 0.149 0.154 4,475,000 674,375 0.1507 115.9 109.1 116.6 112.1 115.9 5,947 113.39 2.67%
2014-04-23 0 0.150 0.145 0.153 0.150 0.153 3,650,000 552,600 0.1514 112.9 109.1 115.1 112.9 115.1 4,851 113.92 -1.96%
2014-04-22 0 0.153 0.148 0.154 0.148 0.155 3,375,000 515,500 0.1527 115.1 111.4 115.9 111.4 116.6 4,485 114.93 2.00%
2014-04-17 0 0.150 0.144 0.152 0.145 0.150 3,600,000 532,700 0.1480 112.9 108.4 114.4 109.1 112.9 4,784 111.34 0.00%
2014-04-16 0 0.150 0.144 0.151 0.146 0.150 5,425,000 801,775 0.1478 112.9 108.4 113.6 109.9 112.9 7,210 111.21 0.00%
2014-04-15 0 0.150 0.149 0.151 0.149 0.153 4,200,000 638,575 0.1520 112.9 112.1 113.6 112.1 115.1 5,582 114.40 -1.96%
2014-04-14 0 0.153 0.151 0.153 0.151 0.155 3,925,000 600,550 0.1530 115.1 113.6 115.1 113.6 116.6 5,216 115.13 -1.29%
2014-04-11 0 0.155 0.153 0.156 0.153 0.159 4,050,000 625,675 0.1545 116.6 115.1 117.4 115.1 119.6 5,382 116.24 -0.64%
2014-04-10 0 0.156 0.156 0.159 0.156 0.162 4,900,000 781,900 0.1596 117.4 117.4 119.6 117.4 121.9 6,512 120.07 -2.50%
2014-04-09 0 0.160 0.154 0.161 0.159 0.162 3,040,000 489,550 0.1610 120.4 115.9 121.1 119.6 121.9 4,040 121.17 -0.62%
2014-04-08 0 0.161 0.156 0.161 0.160 0.163 3,425,000 552,725 0.1614 121.1 117.4 121.1 120.4 122.7 4,552 121.43 -0.62%
2014-04-07 0 0.162 0.158 0.163 0.162 0.163 3,050,000 495,600 0.1625 121.9 118.9 122.7 121.9 122.7 4,053 122.27 -1.82%
2014-04-04 0 0.165 0.163 0.167 0.162 0.165 3,325,000 543,300 0.1634 124.2 122.7 125.7 121.9 124.2 4,419 122.95 0.00%
2014-04-03 0 0.165 0.163 0.167 0.163 0.167 3,650,000 603,225 0.1653 124.2 122.7 125.7 122.7 125.7 4,851 124.36 -1.20%
2014-04-02 0 0.167 0.160 0.167 0.166 0.168 2,925,000 488,475 0.1670 125.7 120.4 125.7 124.9 126.4 3,887 125.66 0.60%
2014-04-01 0 0.166 0.166 0.167 0.161 0.166 4,750,000 775,425 0.1632 124.9 124.9 125.7 121.1 124.9 6,313 122.84 3.11%
2014-03-31 0 0.161 0.160 0.161 0.160 0.161 3,075,000 493,800 0.1606 121.1 120.4 121.1 120.4 121.1 4,087 120.83 0.63%
2014-03-28 0 0.160 0.157 0.160 0.156 0.160 3,075,000 486,925 0.1583 120.4 118.1 120.4 117.4 120.4 4,087 119.15 2.56%
2014-03-27 0 0.156 0.156 0.158 0.156 0.161 3,500,000 555,800 0.1588 117.4 117.4 118.9 117.4 121.1 4,651 119.49 -3.11%
2014-03-26 0 0.161 0.158 0.161 0.155 0.162 5,250,000 829,925 0.1581 121.1 118.9 121.1 116.6 121.9 6,977 118.95 1.90%
2014-03-25 0 0.158 0.158 0.160 0.156 0.159 3,300,000 521,150 0.1579 118.9 118.9 120.4 117.4 119.6 4,386 118.83 -0.63%
2014-03-24 0 0.159 0.159 0.160 0.159 0.163 4,800,000 769,350 0.1603 119.6 119.6 120.4 119.6 122.7 6,379 120.60 -1.85%
2014-03-21 0 0.162 0.162 0.163 0.162 0.163 3,700,000 602,400 0.1628 121.9 121.9 122.7 121.9 122.7 4,917 122.51 0.00%
2014-03-20 0 0.162 0.161 0.163 0.162 0.163 3,075,000 498,200 0.1620 121.9 121.1 122.7 121.9 122.7 4,087 121.91 -0.61%
2014-03-19 0 0.163 0.160 0.164 0.159 0.163 10,050,000 1,609,125 0.1601 122.7 120.4 123.4 119.6 122.7 13,356 120.48 1.24%
2014-03-18 0 0.161 0.158 0.161 0.158 0.163 3,400,000 547,500 0.1610 121.1 118.9 121.1 118.9 122.7 4,519 121.17 0.00%
2014-03-17 0 0.161 0.157 0.161 0.156 0.162 3,695,360 589,554 0.1595 121.1 118.1 121.1 117.4 121.9 4,911 120.05 0.63%
2014-03-14 0 0.160 0.152 0.161 0.150 0.160 4,900,000 756,650 0.1544 120.4 114.4 121.1 112.9 120.4 6,512 116.19 2.56%
2014-03-13 0 0.156 0.155 0.160 0.156 0.161 3,605,000 575,925 0.1598 117.4 116.6 120.4 117.4 121.1 4,791 120.21 -2.50%
2014-03-12 0 0.160 0.160 0.162 0.160 0.167 4,975,000 819,500 0.1647 120.4 120.4 121.9 120.4 125.7 6,612 123.95 -1.23%
2014-03-11 0 0.162 0.162 0.167 0.161 0.168 2,650,000 433,600 0.1636 121.9 121.9 125.7 121.1 126.4 3,522 123.12 -3.57%
2014-03-10 0 0.168 0.165 0.169 0.156 0.178 12,350,000 2,086,825 0.1690 126.4 124.2 127.2 117.4 133.9 16,413 127.15 5.66%
2014-03-07 0 0.159 0.158 0.160 0.153 0.166 5,245,000 831,830 0.1586 119.6 118.9 120.4 115.1 124.9 6,971 119.34 8.90%
2014-03-06 0 0.146 0.145 0.147 0.145 0.153 3,425,000 509,850 0.1489 109.9 109.1 110.6 109.1 115.1 4,552 112.01 -3.31%
2014-03-05 0 0.151 0.147 0.154 0.143 0.152 3,325,000 486,850 0.1464 113.6 110.6 115.9 107.6 114.4 4,419 110.18 6.34%
2014-03-04 0 0.142 0.141 0.142 0.140 0.144 3,650,000 516,375 0.1415 106.8 106.1 106.8 105.3 108.4 4,851 106.45 -0.70%
2014-03-03 0 0.143 0.143 0.144 0.141 0.146 3,175,000 456,025 0.1436 107.6 107.6 108.4 106.1 109.9 4,220 108.08 -2.05%
2014-02-28 0 0.146 0.146 0.151 0.146 0.154 3,750,000 564,575 0.1506 109.9 109.9 113.6 109.9 115.9 4,984 113.28 -3.95%
2014-02-27 0 0.152 0.150 0.154 0.150 0.155 3,900,000 593,025 0.1521 114.4 112.9 115.9 112.9 116.6 5,183 114.42 0.00%
2014-02-26 0 0.152 0.151 0.153 0.151 0.159 4,301,330 658,686 0.1531 114.4 113.6 115.1 113.6 119.6 5,716 115.23 0.66%
2014-02-25 0 0.151 0.150 0.151 0.149 0.158 4,975,000 765,325 0.1538 113.6 112.9 113.6 112.1 118.9 6,612 115.75 -0.66%
2014-02-24 0 0.152 0.151 0.153 0.152 0.153 5,375,000 819,025 0.1524 114.4 113.6 115.1 114.4 115.1 7,143 114.66 -0.65%
2014-02-21 0 0.153 0.152 0.155 0.148 0.170 22,750,000 3,552,675 0.1562 115.1 114.4 116.6 111.4 127.9 30,234 117.50 2.68%
2014-02-20 0 0.149 0.149 0.150 0.149 0.150 1,792,775 267,373 0.1491 112.1 112.1 112.9 112.1 112.9 2,383 112.22 -1.32%
2014-02-19 0 0.151 0.150 0.152 0.146 0.153 3,200,000 479,775 0.1499 113.6 112.9 114.4 109.9 115.1 4,253 112.82 2.03%
2014-02-18 0 0.148 0.148 0.153 0.148 0.158 9,500,000 1,438,300 0.1514 111.4 111.4 115.1 111.4 118.9 12,625 113.92 -5.13%
2014-02-17 0 0.156 0.150 0.157 0.151 0.160 3,025,000 464,475 0.1535 117.4 112.9 118.1 113.6 120.4 4,020 115.54 1.96%
2014-02-14 0 0.153 0.152 0.153 0.151 0.165 9,717,500 1,527,750 0.1572 115.1 114.4 115.1 113.6 124.2 12,914 118.30 -4.37%
2014-02-13 0 0.160 0.158 0.162 0.154 0.183 25,100,000 4,254,750 0.1695 120.4 118.9 121.9 115.9 137.7 33,357 127.55 -0.62%
2014-02-12 0 0.161 0.161 0.165 0.160 0.195 34,067,500 5,798,775 0.1702 121.1 121.1 124.2 120.4 146.7 45,275 128.08 -15.26%
2014-02-11 0 0.190 0.187 0.190 0.132 0.198 103,243,380 18,760,212 0.1817 143.0 140.7 143.0 99.32 149.0 137,209 136.73 43.94%
2014-02-10 0 0.132 0.130 0.134 0.126 0.132 6,250,000 797,875 0.1277 99.32 97.82 100.8 94.81 99.32 8,306 96.058 4.76%
2014-02-07 0 0.126 0.123 0.126 0.125 0.126 5,750,000 720,600 0.1253 94.81 92.55 94.81 94.06 94.81 7,642 94.299 0.00%
2014-02-06 0 0.126 0.123 0.126 0.125 0.126 6,325,000 791,350 0.1251 94.81 92.55 94.81 94.06 94.81 8,406 94.143 0.00%
2014-02-05 0 0.126 0.123 0.126 0.122 0.126 5,800,000 725,850 0.1251 94.81 92.55 94.81 91.80 94.81 7,708 94.167 0.00%
2014-02-04 0 0.126 0.122 0.126 0.124 0.127 4,875,000 611,400 0.1254 94.81 91.80 94.81 93.30 95.56 6,479 94.369 -0.79%
2014-01-30 0 0.127 0.120 0.127 0.123 0.127 4,000,000 500,050 0.1250 95.56 90.29 95.56 92.55 95.56 5,316 94.066 1.60%
2014-01-29 0 0.125 0.121 0.126 0.123 0.125 4,775,000 589,525 0.1235 94.06 91.05 94.81 92.55 94.06 6,346 92.899 0.81%
2014-01-28 0 0.124 0.121 0.124 0.123 0.124 3,250,000 402,325 0.1238 93.30 91.05 93.30 92.55 93.30 4,319 93.148 0.00%
2014-01-27 0 0.124 0.118 0.125 0.118 0.124 6,825,000 829,850 0.1216 93.30 88.79 94.06 88.79 93.30 9,070 91.491 0.00%
2014-01-24 0 0.124 0.122 0.124 0.123 0.125 4,400,000 543,700 0.1236 93.30 91.80 93.30 92.55 94.06 5,848 92.979 -0.80%
2014-01-23 0 0.125 0.120 0.126 0.120 0.125 5,875,000 720,850 0.1227 94.06 90.29 94.81 90.29 94.06 7,808 92.325 1.63%
2014-01-22 0 0.123 0.120 0.123 0.122 0.123 3,450,000 420,925 0.1220 92.55 90.29 92.55 91.80 92.55 4,585 91.805 0.00%
2014-01-21 0 0.123 0.120 0.123 0.119 0.123 5,737,500 697,900 0.1216 92.55 90.29 92.55 89.54 92.55 7,625 91.527 0.82%
2014-01-20 0 0.122 0.119 0.123 0.119 0.123 6,862,500 828,975 0.1208 91.80 89.54 92.55 89.54 92.55 9,120 90.895 0.00%
2014-01-17 0 0.122 0.120 0.122 0.120 0.124 4,300,000 527,150 0.1226 91.80 90.29 91.80 90.29 93.30 5,715 92.246 -1.61%
2014-01-16 0 0.124 0.120 0.124 0.120 0.124 7,400,000 907,600 0.1226 93.30 90.29 93.30 90.29 93.30 9,834 92.288 1.64%
2014-01-15 0 0.122 0.118 0.122 0.119 0.122 9,000,000 1,089,800 0.1211 91.80 88.79 91.80 89.54 91.80 11,961 91.114 0.00%
2014-01-14 0 0.122 0.118 0.122 0.115 0.122 5,025,000 603,600 0.1201 91.80 88.79 91.80 86.53 91.80 6,678 90.384 1.67%
2014-01-13 0 0.120 0.117 0.120 0.119 0.123 4,350,000 526,850 0.1211 90.29 88.04 90.29 89.54 92.55 5,781 91.134 -1.64%
2014-01-10 0 0.122 0.120 0.122 0.120 0.124 3,750,000 458,250 0.1222 91.80 90.29 91.80 90.29 93.30 4,984 91.950 -1.61%
2014-01-09 0 0.124 0.120 0.124 0.120 0.124 3,750,000 461,200 0.1230 93.30 90.29 93.30 90.29 93.30 4,984 92.542 -0.80%
2014-01-08 0 0.125 0.119 0.125 0.119 0.125 5,650,000 690,225 0.1222 94.06 89.54 94.06 89.54 94.06 7,509 91.923 2.46%
2014-01-07 0 0.122 0.118 0.122 0.120 0.122 6,500,560 782,761 0.1204 91.80 88.79 91.80 90.29 91.80 8,639 90.606 0.00%
2014-01-06 0 0.122 0.119 0.122 0.120 0.123 5,005,000 608,810 0.1216 91.80 89.54 91.80 90.29 92.55 6,652 91.529 -0.81%
2014-01-03 0 0.123 0.120 0.123 0.123 0.123 3,650,000 448,950 0.1230 92.55 90.29 92.55 92.55 92.55 4,851 92.552 0.00%
2014-01-02 0 0.123 0.120 0.123 0.121 0.124 3,725,000 455,275 0.1222 92.55 90.29 92.55 91.05 93.30 4,950 91.966 -0.81%
2013-12-31 0 0.124 0.121 0.124 0.123 0.125 2,150,000 266,400 0.1239 93.30 91.05 93.30 92.55 94.06 2,857 93.234 0.81%
2013-12-30 0 0.123 0.120 0.123 0.120 0.124 4,125,000 505,650 0.1226 92.55 90.29 92.55 90.29 93.30 5,482 92.237 -0.81%
2013-12-27 0 0.124 0.118 0.124 0.120 0.124 4,225,000 515,450 0.1220 93.30 88.79 93.30 90.29 93.30 5,615 91.799 0.00%
2013-12-24 0 0.124 0.118 0.124 0.120 0.124 8,400,000 1,026,875 0.1222 93.30 88.79 93.30 90.29 93.30 11,163 91.985 0.81%
2013-12-23 0 0.123 0.121 0.123 0.124 0.125 2,550,000 316,900 0.1243 92.55 91.05 92.55 93.30 94.06 3,389 93.511 -1.60%
2013-12-20 0 0.125 0.120 0.125 0.120 0.127 3,575,000 445,625 0.1247 94.06 90.29 94.06 90.29 95.56 4,751 93.794 -0.79%
2013-12-19 0 0.126 0.123 0.126 0.124 0.127 8,675,000 1,088,250 0.1254 94.81 92.55 94.81 93.30 95.56 11,529 94.393 -0.79%
2013-12-18 0 0.127 0.122 0.127 0.123 0.128 4,075,000 514,725 0.1263 95.56 91.80 95.56 92.55 96.31 5,416 95.045 0.00%
2013-12-17 0 0.127 0.124 0.127 0.124 0.127 6,500,000 815,275 0.1254 95.56 93.30 95.56 93.30 95.56 8,638 94.378 -0.78%
2013-12-16 0 0.128 0.124 0.128 0.124 0.130 5,175,000 660,500 0.1276 96.31 93.30 96.31 93.30 97.82 6,877 96.038 -0.78%
2013-12-13 0 0.129 0.126 0.129 0.128 0.131 3,300,000 427,775 0.1296 97.07 94.81 97.07 96.31 98.57 4,386 97.540 -0.77%
2013-12-12 0 0.130 0.126 0.130 0.126 0.131 4,250,000 552,950 0.1301 97.82 94.81 97.82 94.81 98.57 5,648 97.899 -1.52%
2013-12-11 0 0.132 0.129 0.132 0.128 0.132 5,900,000 767,275 0.1300 99.32 97.07 99.32 96.31 99.32 7,841 97.854 1.54%
2013-12-10 0 0.130 0.125 0.130 0.129 0.130 7,050,000 910,600 0.1292 97.82 94.06 97.82 97.07 97.82 9,369 97.189 0.00%
2013-12-09 0 0.130 0.125 0.130 0.129 0.130 6,850,000 884,375 0.1291 97.82 94.06 97.82 97.07 97.82 9,104 97.146 0.00%
2013-12-06 0 0.130 0.124 0.130 0.129 0.130 7,600,000 981,450 0.1291 97.82 93.30 97.82 97.07 97.82 10,100 97.171 0.00%
2013-12-05 0 0.130 0.126 0.130 0.125 0.130 9,300,000 1,188,150 0.1278 97.82 94.81 97.82 94.06 97.82 12,360 96.132 2.36%
2013-12-04 0 0.127 0.121 0.127 0.120 0.131 4,825,000 616,200 0.1277 95.56 91.05 95.56 90.29 98.57 6,412 96.096 -2.31%
2013-12-03 0 0.130 0.128 0.130 0.128 0.133 9,500,000 1,245,700 0.1311 97.82 96.31 97.82 96.31 100.1 12,625 98.667 -1.52%
2013-12-02 0 0.132 0.129 0.132 0.126 0.133 25,350,000 3,223,325 0.1272 99.32 97.07 99.32 94.81 100.1 33,690 95.677 2.33%
2013-11-29 0 0.129 0.125 0.129 0.124 0.129 3,650,000 467,000 0.1279 97.07 94.06 97.07 93.30 97.07 4,851 96.273 0.78%
2013-11-28 0 0.128 0.126 0.128 0.126 0.130 2,925,000 375,975 0.1285 96.31 94.81 96.31 94.81 97.82 3,887 96.719 -1.54%
2013-11-27 0 0.130 0.126 0.130 0.125 0.132 6,875,000 889,875 0.1294 97.82 94.81 97.82 94.06 99.32 9,137 97.395 0.00%
2013-11-26 0 0.130 0.128 0.130 0.129 0.133 3,175,000 415,550 0.1309 97.82 96.31 97.82 97.07 100.1 4,220 98.483 -2.26%
2013-11-25 0 0.133 0.131 0.133 0.130 0.133 7,970,000 1,053,265 0.1322 100.1 98.57 100.1 97.82 100.1 10,592 99.440 -0.75%
2013-11-22 0 0.134 0.129 0.134 0.129 0.134 3,450,000 459,150 0.1331 100.8 97.07 100.8 97.07 100.8 4,585 100.14 1.52%
2013-11-21 0 0.132 0.127 0.132 0.130 0.134 2,750,000 365,825 0.1330 99.32 95.56 99.32 97.82 100.8 3,655 100.10 -1.49%
2013-11-20 0 0.134 0.130 0.134 0.130 0.134 4,290,000 572,200 0.1334 100.8 97.82 100.8 97.82 100.8 5,701 100.36 0.00%
2013-11-19 0 0.134 0.128 0.134 0.130 0.135 10,830,000 1,459,820 0.1348 100.8 96.31 100.8 97.82 101.6 14,393 101.43 -1.47%
2013-11-18 0 0.136 0.132 0.136 0.132 0.137 8,804,735 1,195,506 0.1358 102.3 99.32 102.3 99.32 103.1 11,701 102.17 0.00%
2013-11-15 0 0.136 0.133 0.136 0.134 0.137 5,050,000 682,450 0.1351 102.3 100.1 102.3 100.8 103.1 6,711 101.69 -0.73%
2013-11-14 0 0.137 0.132 0.138 0.132 0.137 3,235,000 439,320 0.1358 103.1 99.32 103.8 99.32 103.1 4,299 102.18 0.74%
2013-11-13 0 0.136 0.132 0.136 0.133 0.138 3,125,000 425,400 0.1361 102.3 99.32 102.3 100.1 103.8 4,153 102.43 -0.73%
2013-11-12 0 0.137 0.135 0.140 0.136 0.138 4,075,000 560,450 0.1375 103.1 101.6 105.3 102.3 103.8 5,416 103.49 -0.72%
2013-11-11 0 0.138 0.135 0.138 0.133 0.138 10,050,000 1,377,900 0.1371 103.8 101.6 103.8 100.1 103.8 13,356 103.16 0.00%
2013-11-08 0 0.138 0.133 0.138 0.131 0.138 4,250,000 571,500 0.1345 103.8 100.1 103.8 98.57 103.8 5,648 101.18 0.00%
2013-11-07 0 0.138 0.135 0.138 0.133 0.139 7,875,000 1,080,350 0.1372 103.8 101.6 103.8 100.1 104.6 10,466 103.23 1.47%
2013-11-06 0 0.136 0.133 0.137 0.133 0.136 8,350,000 1,133,650 0.1358 102.3 100.1 103.1 100.1 102.3 11,097 102.16 0.00%
2013-11-05 0 0.136 0.131 0.137 0.132 0.138 10,250,000 1,398,525 0.1364 102.3 98.57 103.1 99.32 103.8 13,622 102.67 0.74%
2013-11-04 0 0.135 0.131 0.135 0.130 0.136 9,911,385 1,329,759 0.1342 101.6 98.57 101.6 97.82 102.3 13,172 100.95 0.00%
2013-11-01 0 0.135 0.131 0.135 0.133 0.137 5,600,000 749,650 0.1339 101.6 98.57 101.6 100.1 103.1 7,442 100.73 -2.17%
2013-10-31 0 0.138 0.130 0.138 0.125 0.138 5,270,000 682,520 0.1295 103.8 97.82 103.8 94.06 103.8 7,004 97.451 2.22%
2013-10-30 0 0.135 0.130 0.135 0.125 0.137 5,475,000 729,375 0.1332 101.6 97.82 101.6 94.06 103.1 7,276 100.24 -2.17%
2013-10-29 0 0.138 0.136 0.138 0.135 0.141 3,700,000 507,125 0.1371 103.8 102.3 103.8 101.6 106.1 4,917 103.13 -2.13%
2013-10-28 0 0.141 0.138 0.141 0.140 0.147 3,200,000 458,725 0.1434 106.1 103.8 106.1 105.3 110.6 4,253 107.87 -3.42%
2013-10-25 0 0.146 0.143 0.146 0.140 0.149 3,237,500 468,325 0.1447 109.9 107.6 109.9 105.3 112.1 4,303 108.85 -1.35%
2013-10-24 0 0.148 0.142 0.148 0.138 0.148 7,375,000 1,061,025 0.1439 111.4 106.8 111.4 103.8 111.4 9,801 108.25 4.23%
2013-10-23 0 0.142 0.139 0.142 0.136 0.143 8,625,000 1,221,475 0.1416 106.8 104.6 106.8 102.3 107.6 11,462 106.56 0.00%
2013-10-22 0 0.142 0.140 0.142 0.139 0.158 4,600,000 686,200 0.1492 106.8 105.3 106.8 104.6 118.9 6,113 112.25 -8.39%
2013-10-21 0 0.155 0.147 0.156 0.140 0.168 16,125,000 2,494,650 0.1547 116.6 110.6 117.4 105.3 126.4 21,430 116.41 14.81%
2013-10-18 0 0.135 0.128 0.138 0.109 0.138 13,275,000 1,564,525 0.1179 101.6 96.31 103.8 82.02 103.8 17,642 88.681 23.85%
2013-10-17 0 0.109 0.108 0.113 0.107 0.112 14,575,000 1,571,225 0.1078 82.02 81.27 85.03 80.51 84.27 19,370 81.117 1.87%
2013-10-16 0 0.107 0.106 0.108 0.105 0.107 32,850,784 3,452,699 0.1051 80.51 79.76 81.27 79.01 80.51 43,658 79.085 0.00%
2013-10-15 0 0.107 0.105 0.107 0.104 0.107 8,475,000 890,525 0.1051 80.51 79.01 80.51 78.26 80.51 11,263 79.065 1.90%
2013-10-11 0 0.105 0.103 0.105 0.104 0.106 18,000,000 1,884,975 0.1047 79.01 77.50 79.01 78.26 79.76 23,922 78.798 0.00%
2013-10-10 0 0.105 0.104 0.105 0.104 0.105 17,050,000 1,773,250 0.1040 79.01 78.26 79.01 78.26 79.01 22,659 78.258 0.00%
2013-10-09 0 0.105 0.103 0.105 0.103 0.105 13,150,000 1,357,100 0.1032 79.01 77.50 79.01 77.50 79.01 17,476 77.654 0.96%
2013-10-08 0 0.104 0.103 0.104 0.103 0.104 13,075,000 1,347,275 0.1030 78.26 77.50 78.26 77.50 78.26 17,376 77.534 1.96%
2013-10-07 0 0.102 0.102 0.105 0.102 0.105 2,092,500 217,495 0.1039 76.75 76.75 79.01 76.75 79.01 2,781 78.210 -3.77%
2013-10-04 0 0.106 0.101 0.106 0.101 0.106 12,725,000 1,303,550 0.1024 79.76 76.00 79.76 76.00 79.76 16,911 77.082 4.95%
2013-10-03 0 0.101 0.101 0.104 0.101 0.107 3,636,295 377,026 0.1037 76.00 76.00 78.26 76.00 80.51 4,833 78.018 -4.72%
2013-10-02 0 0.106 0.103 0.106 0.103 0.107 14,300,000 1,488,550 0.1041 79.76 77.50 79.76 77.50 80.51 19,004 78.326 -0.93%
2013-09-30 0 0.107 0.105 0.107 0.103 0.107 12,250,000 1,286,425 0.1050 80.51 79.01 80.51 77.50 80.51 16,280 79.019 0.00%
2013-09-27 0 0.107 0.102 0.107 0.103 0.107 11,525,000 1,202,975 0.1044 80.51 76.75 80.51 77.50 80.51 15,317 78.541 -0.93%
2013-09-26 0 0.108 0.103 0.108 0.103 0.108 14,755,876 1,539,544 0.1043 81.27 77.50 81.27 77.50 81.27 19,610 78.507 4.85%
2013-09-25 0 0.103 0.101 0.103 0.100 0.103 11,150,000 1,135,175 0.1018 77.50 76.00 77.50 75.25 77.50 14,818 76.607 0.00%
2013-09-24 0 0.103 0.100 0.103 0.100 0.103 12,025,000 1,215,450 0.1011 77.50 75.25 77.50 75.25 77.50 15,981 76.056 0.00%
2013-09-23 0 0.103 0.100 0.103 0.102 0.103 3,425,000 350,425 0.1023 77.50 75.25 77.50 76.75 77.50 4,552 76.987 0.00%
2013-09-19 0 0.103 0.100 0.103 0.103 0.103 2,050,000 211,150 0.1030 77.50 75.25 77.50 77.50 77.50 2,724 77.503 1.98%
2013-09-18 0 0.101 0.099 0.101 0.099 0.103 5,925,000 602,925 0.1018 76.00 74.49 76.00 74.49 77.50 7,874 76.569 -1.94%
2013-09-17 0 0.103 0.100 0.103 0.101 0.104 11,150,000 1,141,150 0.1023 77.50 75.25 77.50 76.00 78.26 14,818 77.010 -0.96%
2013-09-16 0 0.104 0.101 0.104 0.101 0.104 11,690,000 1,205,295 0.1031 78.26 76.00 78.26 76.00 78.26 15,536 77.582 0.00%
2013-09-13 0 0.104 0.100 0.104 0.103 0.104 10,550,000 1,087,200 0.1031 78.26 75.25 78.26 77.50 78.26 14,021 77.542 0.00%
2013-09-12 0 0.104 0.100 0.104 0.100 0.104 16,400,000 1,668,750 0.1018 78.26 75.25 78.26 75.25 78.26 21,795 76.565 4.00%
2013-09-11 0 0.100 0.100 0.102 0.100 0.103 10,900,000 1,110,475 0.1019 75.25 75.25 76.75 75.25 77.50 14,486 76.659 -3.85%
2013-09-10 0 0.104 0.101 0.104 0.101 0.104 10,900,000 1,123,450 0.1031 78.26 76.00 78.26 76.00 78.26 14,486 77.555 0.00%
2013-09-09 0 0.104 0.101 0.104 0.103 0.104 11,075,000 1,141,650 0.1031 78.26 76.00 78.26 77.50 78.26 14,718 77.566 0.00%
2013-09-06 0 0.104 0.101 0.104 0.102 0.104 15,475,000 1,588,150 0.1026 78.26 76.00 78.26 76.75 78.26 20,566 77.222 0.00%
2013-09-05 0 0.104 0.102 0.103 0.103 0.104 4,535,000 469,580 0.1035 78.26 76.75 77.50 77.50 78.26 6,027 77.913 0.00%
2013-09-04 0 0.104 0.101 0.104 0.102 0.104 7,400,000 757,600 0.1024 78.26 76.00 78.26 76.75 78.26 9,834 77.035 0.00%
2013-09-03 0 0.104 0.102 0.104 0.102 0.104 9,925,000 1,021,125 0.1029 78.26 76.75 78.26 76.75 78.26 13,190 77.416 0.00%
2013-09-02 0 0.104 0.101 0.104 0.103 0.104 11,155,000 1,150,075 0.1031 78.26 76.00 78.26 77.50 78.26 14,825 77.578 0.00%
2013-08-30 0 0.104 0.102 0.104 0.100 0.104 20,675,000 2,120,000 0.1025 78.26 76.75 78.26 75.25 78.26 27,477 77.156 0.97%
2013-08-29 0 0.103 0.101 0.103 0.101 0.104 10,600,000 1,087,100 0.1026 77.50 76.00 77.50 76.00 78.26 14,087 77.169 -0.96%
2013-08-28 0 0.104 0.100 0.104 0.103 0.104 14,150,000 1,462,600 0.1034 78.26 75.25 78.26 77.50 78.26 18,805 77.777 -0.95%
2013-08-27 0 0.105 0.101 0.106 0.103 0.105 13,750,000 1,421,650 0.1034 79.01 76.00 79.76 77.50 79.01 18,274 77.798 0.96%
2013-08-26 0 0.104 0.100 0.104 0.103 0.104 18,135,000 1,879,790 0.1037 78.26 75.25 78.26 77.50 78.26 24,101 77.996 0.00%
2013-08-23 0 0.104 0.101 0.104 0.103 0.104 19,900,000 2,064,550 0.1037 78.26 76.00 78.26 77.50 78.26 26,447 78.064 0.00%
2013-08-22 0 0.104 0.100 0.104 0.103 0.105 13,650,000 1,412,200 0.1035 78.26 75.25 78.26 77.50 79.01 18,141 77.847 0.00%
2013-08-21 0 0.104 0.100 0.104 0.101 0.104 13,525,000 1,383,050 0.1023 78.26 75.25 78.26 76.00 78.26 17,975 76.945 0.00%
2013-08-20 0 0.104 0.100 0.105 0.101 0.104 15,200,000 1,541,900 0.1014 78.26 75.25 79.01 76.00 78.26 20,201 76.330 1.96%
2013-08-19 0 0.102 0.099 0.102 0.100 0.103 13,300,000 1,347,175 0.1013 76.75 74.49 76.75 75.25 77.50 17,675 76.217 -0.97%
2013-08-16 0 0.103 0.101 0.103 0.101 0.104 15,075,000 1,559,725 0.1035 77.50 76.00 77.50 76.00 78.26 20,034 77.852 -2.83%
2013-08-15 0 0.106 0.100 0.106 0.105 0.106 12,525,000 1,316,550 0.1051 79.76 75.25 79.76 79.01 79.76 16,646 79.093 0.95%
2013-08-13 0 0.105 0.100 0.105 0.101 0.105 11,315,000 1,174,075 0.1038 79.01 75.25 79.01 76.00 79.01 15,037 78.077 1.94%
2013-08-12 0 0.103 0.100 0.103 0.101 0.103 13,150,000 1,341,300 0.1020 77.50 75.25 77.50 76.00 77.50 17,476 76.750 0.00%
2013-08-09 0 0.103 0.100 0.103 0.100 0.104 10,200,000 1,034,600 0.1014 77.50 75.25 77.50 75.25 78.26 13,556 76.323 0.00%
2013-08-08 0 0.103 0.101 0.103 0.100 0.104 13,900,000 1,425,400 0.1025 77.50 76.00 77.50 75.25 78.26 18,473 77.162 0.00%
2013-08-07 0 0.103 0.101 0.104 0.102 0.103 14,875,000 1,518,275 0.1021 77.50 76.00 78.26 76.75 77.50 19,769 76.802 0.00%
2013-08-06 0 0.103 0.101 0.103 0.103 0.104 13,250,000 1,367,600 0.1032 77.50 76.00 77.50 77.50 78.26 17,609 77.665 -2.83%
2013-08-05 0 0.106 0.102 0.106 0.103 0.107 1,575,000 167,225 0.1062 79.76 76.75 79.76 77.50 80.51 2,093 79.892 -2.75%
2013-08-02 0 0.109 0.103 0.109 0.107 0.109 4,825,000 521,025 0.1080 82.02 77.50 82.02 80.51 82.02 6,412 81.253 0.00%
2013-08-01 0 0.109 0.106 0.109 0.101 0.109 6,450,000 668,350 0.1036 82.02 79.76 82.02 76.00 82.02 8,572 77.969 6.86%
2013-07-31 0 0.102 0.101 0.102 0.100 0.102 4,150,000 419,250 0.1010 76.75 76.00 76.75 75.25 76.75 5,515 76.016 2.00%
2013-07-30 0 0.100 0.098 0.100 0.099 0.101 7,475,000 747,475 0.1000 75.25 73.74 75.25 74.49 76.00 9,934 75.243 -1.96%
2013-07-29 0 0.102 0.099 0.102 0.099 0.103 4,200,000 425,575 0.1013 76.75 74.49 76.75 74.49 77.50 5,582 76.244 -0.97%
2013-07-26 0 0.103 0.099 0.103 0.099 0.103 3,350,000 339,750 0.1014 77.50 74.49 77.50 74.49 77.50 4,452 76.312 0.00%
2013-07-25 0 0.103 0.100 0.103 0.101 0.103 5,425,000 555,775 0.1024 77.50 75.25 77.50 76.00 77.50 7,210 77.087 0.00%
2013-07-24 0 0.103 0.100 0.103 0.102 0.103 6,000,000 614,200 0.1024 77.50 75.25 77.50 76.75 77.50 7,974 77.026 0.98%
2013-07-23 0 0.102 0.100 0.102 0.101 0.103 1,500,000 154,100 0.1027 76.75 75.25 76.75 76.00 77.50 1,993 77.302 -1.92%
2013-07-22 0 0.104 0.101 0.104 0.103 0.104 2,375,000 244,675 0.1030 78.26 76.00 78.26 77.50 78.26 3,156 77.519 -0.95%
2013-07-19 0 0.105 0.102 0.105 0.104 0.105 5,625,000 585,025 0.1040 79.01 76.75 79.01 78.26 79.01 7,476 78.259 -0.94%
2013-07-18 0 0.106 0.102 0.106 0.102 0.106 6,425,000 673,100 0.1048 79.76 76.75 79.76 76.75 79.76 8,539 78.829 0.00%
2013-07-17 0 0.106 0.102 0.106 0.102 0.107 4,125,000 435,575 0.1056 79.76 76.75 79.76 76.75 80.51 5,482 79.455 -0.93%
2013-07-16 0 0.107 0.100 0.107 0.106 0.107 5,700,000 608,300 0.1067 80.51 75.25 80.51 79.76 80.51 7,575 80.301 0.94%
2013-07-15 0 0.106 0.100 0.106 0.102 0.106 7,850,000 809,875 0.1032 79.76 75.25 79.76 76.75 79.76 10,433 77.630 0.00%
2013-07-12 0 0.106 0.100 0.107 0.101 0.106 6,350,000 647,550 0.1020 79.76 75.25 80.51 76.00 79.76 8,439 76.733 3.92%
2013-07-11 0 0.102 0.100 0.102 0.100 0.107 3,025,000 315,525 0.1043 76.75 75.25 76.75 75.25 80.51 4,020 78.485 -2.86%
2013-07-10 0 0.105 0.102 0.105 0.102 0.107 4,700,000 491,625 0.1046 79.01 76.75 79.01 76.75 80.51 6,246 78.708 0.96%
2013-07-09 0 0.104 0.101 0.104 0.103 0.106 9,400,000 978,775 0.1041 78.26 76.00 78.26 77.50 79.76 12,492 78.349 -1.89%
2013-07-08 0 0.106 0.104 0.106 0.105 0.107 6,975,000 735,950 0.1055 79.76 78.26 79.76 79.01 80.51 9,270 79.393 -0.93%
2013-07-05 0 0.107 0.105 0.107 0.107 0.107 4,000,000 428,000 0.1070 80.51 79.01 80.51 80.51 80.51 5,316 80.513 -1.83%
2013-07-04 0 0.109 0.104 0.109 0.104 0.109 8,380,000 892,575 0.1065 82.02 78.26 82.02 78.26 82.02 11,137 80.146 1.87%
2013-07-03 0 0.107 0.105 0.107 0.107 0.109 3,150,000 341,350 0.1084 80.51 79.01 80.51 80.51 82.02 4,186 81.540 -0.93%
2013-07-02 0 0.108 0.105 0.108 0.107 0.108 4,200,000 449,450 0.1070 81.27 79.01 81.27 80.51 81.27 5,582 80.522 0.00%
2013-06-28 0 0.108 0.105 0.108 0.105 0.109 7,050,000 762,200 0.1081 81.27 79.01 81.27 79.01 82.02 9,369 81.351 -0.92%
2013-06-27 0 0.109 0.105 0.109 0.107 0.109 3,800,000 410,275 0.1080 82.02 79.01 82.02 80.51 82.02 5,050 81.240 0.93%
2013-06-26 0 0.108 0.105 0.108 0.108 0.110 2,400,000 262,550 0.1094 81.27 79.01 81.27 81.27 82.77 3,190 82.315 -0.92%
2013-06-25 0 0.109 0.105 0.109 0.107 0.109 1,100,000 118,800 0.1080 82.02 79.01 82.02 80.51 82.02 1,462 81.265 -0.91%
2013-06-24 0 0.110 0.106 0.110 0.107 0.110 5,250,000 572,150 0.1090 82.77 79.76 82.77 80.51 82.77 6,977 82.003 0.00%
2013-06-21 0 0.110 0.108 0.110 0.111 0.111 1,700,000 188,700 0.1110 82.77 81.27 82.77 83.52 83.52 2,259 83.522 -0.90%
2013-06-20 0 0.111 0.106 0.111 0.107 0.111 5,400,000 584,350 0.1082 83.52 79.76 83.52 80.51 83.52 7,177 81.425 1.83%
2013-06-19 0 0.109 0.108 0.109 0.108 0.112 3,075,000 340,850 0.1108 82.02 81.27 82.02 81.27 84.27 4,087 83.406 -0.91%
2013-06-18 0 0.110 0.108 0.110 0.109 0.112 3,850,000 426,825 0.1109 82.77 81.27 82.77 82.02 84.27 5,117 83.420 -1.79%
2013-06-17 0 0.112 0.109 0.112 0.110 0.112 13,950,000 1,543,800 0.1107 84.27 82.02 84.27 82.77 84.27 18,539 83.272 0.00%
2013-06-14 0 0.112 0.110 0.112 0.110 0.112 16,125,000 1,782,425 0.1105 84.27 82.77 84.27 82.77 84.27 21,430 83.175 -0.88%
2013-06-13 0 0.113 0.110 0.114 0.111 0.113 5,650,000 631,850 0.1118 85.03 82.77 85.78 83.52 85.03 7,509 84.148 0.00%
2013-06-11 0 0.113 0.111 0.113 0.111 0.113 34,000,000 3,779,350 0.1112 85.03 83.52 85.03 83.52 85.03 45,185 83.641 0.00%
2013-06-10 0 0.113 0.111 0.113 0.111 0.113 16,275,000 1,813,525 0.1114 85.03 83.52 85.03 83.52 85.03 21,629 83.846 0.89%
2013-06-07 0 0.112 0.109 0.112 0.112 0.114 4,900,000 549,850 0.1122 84.27 82.02 84.27 84.27 85.78 6,512 84.436 0.90%
2013-06-06 0 0.111 0.109 0.111 0.109 0.112 4,400,000 491,800 0.1118 83.52 82.02 83.52 82.02 84.27 5,848 84.104 -1.77%
2013-06-05 0 0.113 0.107 0.113 0.108 0.113 5,900,000 664,100 0.1126 85.03 80.51 85.03 81.27 85.03 7,841 84.696 1.80%
2013-06-04 0 0.111 0.109 0.112 0.110 0.113 5,825,000 653,975 0.1123 83.52 82.02 84.27 82.77 85.03 7,741 84.478 -2.63%
2013-06-03 0 0.114 0.110 0.114 0.112 0.114 7,000,000 791,600 0.1131 85.78 82.77 85.78 84.27 85.78 9,303 85.092 0.00%
2013-05-31 0 0.114 0.110 0.114 0.113 0.114 5,450,000 617,250 0.1133 85.78 82.77 85.78 85.03 85.78 7,243 85.221 0.00%
2013-05-30 0 0.114 0.110 0.114 0.113 0.114 7,450,000 846,000 0.1136 85.78 82.77 85.78 85.03 85.78 9,901 85.447 0.00%
2013-05-29 0 0.114 0.110 0.114 0.113 0.114 4,450,000 504,000 0.1133 85.78 82.77 85.78 85.03 85.78 5,914 85.222 0.00%
2013-05-28 0 0.114 0.110 0.114 0.113 0.114 4,800,000 543,000 0.1131 85.78 82.77 85.78 85.03 85.78 6,379 85.121 0.00%
2013-05-27 0 0.114 0.110 0.114 0.113 0.114 5,300,000 601,400 0.1135 85.78 82.77 85.78 85.03 85.78 7,044 85.382 0.00%
2013-05-24 0 0.114 0.110 0.114 0.114 0.114 5,150,000 587,100 0.1140 85.78 82.77 85.78 85.78 85.78 6,844 85.780 0.00%
2013-05-23 0 0.114 0.112 0.114 0.110 0.115 4,650,000 531,000 0.1142 85.78 84.27 85.78 82.77 86.53 6,180 85.925 -1.72%
2013-05-22 0 0.116 0.112 0.117 0.116 0.117 1,000,000 116,500 0.1165 87.28 84.27 88.04 87.28 88.04 1,329 87.661 -0.85%
2013-05-21 0 0.117 0.113 0.117 0.114 0.117 3,500,000 402,275 0.1149 88.04 85.03 88.04 85.78 88.04 4,651 86.484 0.00%
2013-05-20 0 0.117 0.113 0.117 0.114 0.117 2,350,000 271,125 0.1154 88.04 85.03 88.04 85.78 88.04 3,123 86.812 2.63%
2013-05-16 0 0.114 0.110 0.114 0.113 0.114 3,300,000 374,000 0.1133 85.78 82.77 85.78 85.03 85.78 4,386 85.278 0.00%
2013-05-15 0 0.114 0.110 0.114 0.114 0.114 2,900,000 330,600 0.1140 85.78 82.77 85.78 85.78 85.78 3,854 85.780 0.00%
2013-05-14 0 0.114 0.110 0.114 0.113 0.114 2,950,000 334,600 0.1134 85.78 82.77 85.78 85.03 85.78 3,921 85.346 0.00%
2013-05-13 0 0.114 0.110 0.114 0.111 0.114 2,950,000 334,025 0.1132 85.78 82.77 85.78 83.52 85.78 3,921 85.200 0.00%
2013-05-10 0 0.114 0.110 0.114 0.113 0.114 2,200,000 249,000 0.1132 85.78 82.77 85.78 85.03 85.78 2,924 85.164 0.00%
2013-05-09 0 0.114 0.110 0.114 0.112 0.114 2,200,000 247,200 0.1124 85.78 82.77 85.78 84.27 85.78 2,924 84.549 0.00%
2013-05-08 0 0.114 0.110 0.114 0.112 0.114 4,750,000 539,100 0.1135 85.78 82.77 85.78 84.27 85.78 6,313 85.400 1.79%
2013-05-07 0 0.112 0.110 0.112 0.112 0.115 4,300,000 486,400 0.1131 84.27 82.77 84.27 84.27 86.53 5,715 85.115 -2.61%
2013-05-06 0 0.115 0.110 0.115 0.114 0.115 4,025,000 461,675 0.1147 86.53 82.77 86.53 85.78 86.53 5,349 86.308 0.88%
2013-05-03 0 0.114 0.110 0.114 0.113 0.114 4,550,000 513,900 0.1129 85.78 82.77 85.78 85.03 85.78 6,047 84.986 0.88%
2013-05-02 0 0.113 0.110 0.113 0.112 0.113 5,700,000 638,450 0.1120 85.03 82.77 85.03 84.27 85.03 7,575 84.282 0.00%
2013-04-30 0 0.113 0.110 0.113 0.113 0.115 3,900,000 442,700 0.1135 85.03 82.77 85.03 85.03 86.53 5,183 85.413 0.00%
2013-04-29 0 0.113 0.110 0.113 0.113 0.113 1,850,000 209,050 0.1130 85.03 82.77 85.03 85.03 85.03 2,459 85.027 -1.74%
2013-04-26 0 0.115 0.110 0.115 0.114 0.115 11,750,000 1,339,950 0.1140 86.53 82.77 86.53 85.78 86.53 15,616 85.809 0.00%
2013-04-25 0 0.115 0.111 0.115 0.114 0.115 7,050,000 807,250 0.1145 86.53 83.52 86.53 85.78 86.53 9,369 86.159 0.88%
2013-04-24 0 0.114 0.110 0.114 0.109 0.114 12,225,000 1,384,600 0.1133 85.78 82.77 85.78 82.02 85.78 16,247 85.223 0.00%
2013-04-23 0 0.114 0.111 0.114 0.114 0.115 7,525,000 862,950 0.1147 85.78 83.52 85.78 85.78 86.53 10,001 86.290 0.00%
2013-04-22 0 0.114 0.111 0.114 0.111 0.116 2,625,000 302,175 0.1151 85.78 83.52 85.78 83.52 87.28 3,489 86.618 -1.72%
2013-04-19 0 0.116 0.110 0.116 0.115 0.116 3,400,000 391,600 0.1152 87.28 82.77 87.28 86.53 87.28 4,519 86.665 0.87%
2013-04-18 0 0.115 0.109 0.115 0.109 0.116 2,825,000 324,350 0.1148 86.53 82.02 86.53 82.02 87.28 3,754 86.392 0.00%
2013-04-17 0 0.115 0.112 0.115 0.115 0.117 4,250,000 493,450 0.1161 86.53 84.27 86.53 86.53 88.04 5,648 87.364 -0.86%
2013-04-16 0 0.116 0.110 0.116 0.114 0.116 4,500,000 518,400 0.1152 87.28 82.77 87.28 85.78 87.28 5,980 86.683 0.00%
2013-04-15 0 0.116 0.110 0.116 0.112 0.116 5,200,000 591,200 0.1137 87.28 82.77 87.28 84.27 87.28 6,911 85.548 3.57%
2013-04-12 0 0.112 0.110 0.112 0.110 0.113 3,300,000 368,200 0.1116 84.27 82.77 84.27 82.77 85.03 4,386 83.956 1.82%
2013-04-11 0 0.110 0.109 0.110 0.110 0.112 2,550,000 285,500 0.1120 82.77 82.02 82.77 82.77 84.27 3,389 84.245 -4.35%
2013-04-10 0 0.115 0.109 0.115 0.110 0.116 5,050,000 577,500 0.1144 86.53 82.02 86.53 82.77 87.28 6,711 86.048 1.77%
2013-04-09 0 0.113 0.108 0.113 0.112 0.115 5,050,000 573,000 0.1135 85.03 81.27 85.03 84.27 86.53 6,711 85.378 0.89%
2013-04-08 0 0.112 0.111 0.112 0.111 0.117 4,625,000 536,025 0.1159 84.27 83.52 84.27 83.52 88.04 6,147 87.207 -3.45%
2013-04-05 0 0.116 0.112 0.116 0.116 0.117 5,575,000 649,400 0.1165 87.28 84.27 87.28 87.28 88.04 7,409 87.649 -0.85%
2013-04-03 0 0.117 0.112 0.117 0.116 0.118 5,551,052 649,559 0.1170 88.04 84.27 88.04 87.28 88.79 7,377 88.049 0.00%
2013-04-02 0 0.117 0.111 0.117 0.110 0.117 7,325,000 849,650 0.1160 88.04 83.52 88.04 82.77 88.04 9,735 87.280 0.86%
2013-03-28 0 0.116 0.115 0.116 0.109 0.117 4,025,000 464,625 0.1154 87.28 86.53 87.28 82.02 88.04 5,349 86.859 0.87%
2013-03-27 0 0.115 0.113 0.115 0.115 0.118 6,025,000 700,150 0.1162 86.53 85.03 86.53 86.53 88.79 8,007 87.441 -2.54%
2013-03-26 0 0.118 0.112 0.118 0.112 0.119 3,150,000 371,750 0.1180 88.79 84.27 88.79 84.27 89.54 4,186 88.802 0.00%
2013-03-25 0 0.118 0.113 0.118 0.117 0.119 4,650,000 549,550 0.1182 88.79 85.03 88.79 88.04 89.54 6,180 88.927 0.00%
2013-03-22 0 0.118 0.113 0.118 0.117 0.118 3,200,000 374,900 0.1172 88.79 85.03 88.79 88.04 88.79 4,253 88.155 0.00%
2013-03-21 0 0.118 0.113 0.118 0.117 0.118 3,200,000 374,700 0.1171 88.79 85.03 88.79 88.04 88.79 4,253 88.108 0.00%
2013-03-20 0 0.118 0.113 0.118 0.117 0.119 4,500,000 530,900 0.1180 88.79 85.03 88.79 88.04 89.54 5,980 88.773 0.00%
2013-03-19 0 0.118 0.111 0.118 0.116 0.119 4,300,000 504,500 0.1173 88.79 83.52 88.79 87.28 89.54 5,715 88.282 1.72%
2013-03-18 0 0.116 0.109 0.116 0.111 0.116 6,050,000 680,850 0.1125 87.28 82.02 87.28 83.52 87.28 8,040 84.679 3.57%
2013-03-15 0 0.112 0.106 0.112 0.106 0.115 9,175,000 1,027,225 0.1120 84.27 79.76 84.27 79.76 86.53 12,193 84.244 0.90%
2013-03-14 0 0.111 0.110 0.111 0.110 0.117 427,425,000 41,572,625 0.0973 83.52 82.77 83.52 82.77 88.04 568,041 73.186 -7.50%
2013-03-13 0 0.120 0.117 0.120 0.118 0.121 3,525,000 424,250 0.1204 90.29 88.04 90.29 88.79 91.05 4,685 90.561 -0.83%
2013-03-12 0 0.121 0.116 0.121 0.117 0.122 5,900,000 709,775 0.1203 91.05 87.28 91.05 88.04 91.80 7,841 90.521 0.83%
2013-03-11 0 0.120 0.117 0.120 0.120 0.122 7,300,000 882,625 0.1209 90.29 88.04 90.29 90.29 91.80 9,702 90.977 0.00%
2013-03-08 0 0.120 0.115 0.120 0.115 0.121 13,250,000 1,579,950 0.1192 90.29 86.53 90.29 86.53 91.05 17,609 89.724 0.00%
2013-03-07 0 0.120 0.118 0.120 0.119 0.121 8,775,000 1,046,825 0.1193 90.29 88.79 90.29 89.54 91.05 11,662 89.765 -0.83%
2013-03-06 0 0.121 0.118 0.121 0.120 0.121 11,475,000 1,382,475 0.1205 91.05 88.79 91.05 90.29 91.05 15,250 90.654 0.00%
2013-03-05 0 0.121 0.118 0.121 0.120 0.122 9,500,000 1,145,775 0.1206 91.05 88.79 91.05 90.29 91.80 12,625 90.752 0.00%
2013-03-04 0 0.121 0.119 0.121 0.120 0.122 8,375,000 1,015,175 0.1212 91.05 89.54 91.05 90.29 91.80 11,130 91.209 -0.82%
2013-03-01 0 0.122 0.119 0.122 0.120 0.123 7,000,000 849,675 0.1214 91.80 89.54 91.80 90.29 92.55 9,303 91.335 -0.81%
2013-02-28 0 0.123 0.121 0.123 0.120 0.124 13,975,000 1,707,325 0.1222 92.55 91.05 92.55 90.29 93.30 18,573 91.927 0.00%
2013-02-27 0 0.123 0.120 0.123 0.120 0.124 5,526,785 678,076 0.1227 92.55 90.29 92.55 90.29 93.30 7,345 92.318 0.00%
2013-02-26 0 0.123 0.121 0.123 0.120 0.124 8,125,000 999,650 0.1230 92.55 91.05 92.55 90.29 93.30 10,798 92.577 0.00%
2013-02-25 0 0.123 0.117 0.123 0.120 0.124 7,725,000 941,725 0.1219 92.55 88.04 92.55 90.29 93.30 10,266 91.729 1.65%
2013-02-22 0 0.121 0.120 0.121 0.118 0.121 8,365,000 1,003,000 0.1199 91.05 90.29 91.05 88.79 91.05 11,117 90.223 0.00%
2013-02-21 0 0.121 0.119 0.121 0.118 0.122 7,675,000 919,275 0.1198 91.05 89.54 91.05 88.79 91.80 10,200 90.125 0.83%
2013-02-20 0 0.120 0.117 0.120 0.118 0.120 3,525,000 419,825 0.1191 90.29 88.04 90.29 88.79 90.29 4,685 89.617 0.84%
2013-02-19 0 0.119 0.116 0.119 0.115 0.120 5,300,000 628,975 0.1187 89.54 87.28 89.54 86.53 90.29 7,044 89.297 0.00%
2013-02-18 0 0.119 0.116 0.119 0.118 0.119 4,800,000 568,200 0.1184 89.54 87.28 89.54 88.79 89.54 6,379 89.072 0.00%
2013-02-15 0 0.119 0.113 0.120 0.113 0.119 5,150,000 604,500 0.1174 89.54 85.03 90.29 85.03 89.54 6,844 88.322 1.71%
2013-02-14 0 0.117 0.114 0.117 0.115 0.117 3,775,000 438,950 0.1163 88.04 85.78 88.04 86.53 88.04 5,017 87.494 0.86%
2013-02-08 0 0.116 0.115 0.116 0.116 0.117 6,000,000 699,300 0.1166 87.28 86.53 87.28 87.28 88.04 7,974 87.699 -1.69%
2013-02-07 0 0.118 0.115 0.118 0.117 0.120 4,350,000 514,425 0.1183 88.79 86.53 88.79 88.04 90.29 5,781 88.984 -1.67%
2013-02-06 0 0.120 0.116 0.120 0.116 0.121 6,925,000 827,400 0.1195 90.29 87.28 90.29 87.28 91.05 9,203 89.903 0.84%
2013-02-05 0 0.119 0.114 0.119 0.115 0.119 6,250,000 730,950 0.1170 89.54 85.78 89.54 86.53 89.54 8,306 88.001 0.85%
2013-02-04 0 0.118 0.115 0.118 0.117 0.119 4,100,000 483,475 0.1179 88.79 86.53 88.79 88.04 89.54 5,449 88.730 -0.84%
2013-02-01 0 0.119 0.114 0.119 0.115 0.119 4,050,000 475,925 0.1175 89.54 85.78 89.54 86.53 89.54 5,382 88.423 0.85%
2013-01-31 0 0.118 0.115 0.118 0.116 0.119 3,425,000 403,075 0.1177 88.79 86.53 88.79 87.28 89.54 4,552 88.553 -0.84%
2013-01-30 0 0.119 0.116 0.119 0.116 0.120 6,050,000 717,175 0.1185 89.54 87.28 89.54 87.28 90.29 8,040 89.197 -0.83%
2013-01-29 0 0.120 0.116 0.120 0.116 0.121 4,400,000 525,875 0.1195 90.29 87.28 90.29 87.28 91.05 5,848 89.931 -0.83%
2013-01-28 0 0.121 0.116 0.121 0.116 0.121 4,090,575 491,410 0.1201 91.05 87.28 91.05 87.28 91.05 5,436 90.394 0.83%
2013-01-25 0 0.120 0.115 0.120 0.119 0.120 3,250,000 387,800 0.1193 90.29 86.53 90.29 89.54 90.29 4,319 89.785 0.00%
2013-01-24 0 0.120 0.116 0.120 0.117 0.120 3,625,000 428,950 0.1183 90.29 87.28 90.29 88.04 90.29 4,818 89.039 0.84%
2013-01-23 0 0.119 0.116 0.119 0.117 0.120 5,150,000 610,850 0.1186 89.54 87.28 89.54 88.04 90.29 6,844 89.250 0.00%
2013-01-22 0 0.119 0.118 0.119 0.117 0.120 5,450,000 647,975 0.1189 89.54 88.79 89.54 88.04 90.29 7,243 89.463 -0.83%
2013-01-21 0 0.120 0.116 0.120 0.118 0.121 5,700,000 684,700 0.1201 90.29 87.28 90.29 88.79 91.05 7,575 90.387 -0.83%
2013-01-18 0 0.121 0.116 0.122 0.118 0.122 4,875,000 582,275 0.1194 91.05 87.28 91.80 88.79 91.80 6,479 89.874 1.68%
2013-01-17 0 0.119 0.116 0.119 0.118 0.120 4,575,000 545,450 0.1192 89.54 87.28 89.54 88.79 90.29 6,080 89.711 0.00%
2013-01-16 0 0.119 0.116 0.120 0.118 0.120 10,700,000 1,265,300 0.1183 89.54 87.28 90.29 88.79 90.29 14,220 88.980 0.00%
2013-01-15 0 0.119 0.114 0.119 0.114 0.120 6,525,000 768,875 0.1178 89.54 85.78 89.54 85.78 90.29 8,672 88.666 0.00%
2013-01-14 0 0.119 0.116 0.119 0.119 0.120 6,875,000 818,600 0.1191 89.54 87.28 89.54 89.54 90.29 9,137 89.594 -0.83%
2013-01-11 0 0.120 0.116 0.120 0.117 0.120 5,450,000 649,175 0.1191 90.29 87.28 90.29 88.04 90.29 7,243 89.628 1.69%
2013-01-10 0 0.118 0.116 0.120 0.114 0.120 9,400,000 1,094,625 0.1164 88.79 87.28 90.29 85.78 90.29 12,492 87.623 2.61%
2013-01-09 0 0.115 0.111 0.115 0.113 0.115 3,805,000 430,975 0.1133 86.53 83.52 86.53 85.03 86.53 5,057 85.227 0.88%
2013-01-08 0 0.114 0.113 0.114 0.113 0.114 3,950,000 446,600 0.1131 85.78 85.03 85.78 85.03 85.78 5,249 85.075 0.00%
2013-01-07 0 0.114 0.112 0.114 0.110 0.115 9,875,000 1,115,525 0.1130 85.78 84.27 85.78 82.77 86.53 13,124 85.001 0.00%
2013-01-04 0 0.114 0.110 0.114 0.109 0.115 4,030,055 454,330 0.1127 85.78 82.77 85.78 82.02 86.53 5,356 84.828 -0.87%
2013-01-03 0 0.115 0.110 0.115 - - 0 0 - 86.53 82.77 86.53 - - 0 - -0.86%
2013-01-02 0 0.116 0.112 0.116 0.112 0.118 3,225,000 376,375 0.1167 87.28 84.27 87.28 84.27 88.79 4,286 87.816 1.75%
2012-12-31 0 0.114 0.104 0.114 0.103 0.114 1,425,000 153,875 0.1080 85.78 78.26 85.78 77.50 85.78 1,894 81.252 0.00%
2012-12-28 0 0.114 0.112 0.114 0.105 0.114 1,300,000 143,525 0.1104 85.78 84.27 85.78 79.01 85.78 1,728 83.074 0.00%
2012-12-27 0 0.114 0.108 0.114 0.107 0.114 575,000 63,075 0.1097 85.78 81.27 85.78 80.51 85.78 764 82.541 0.00%
2012-12-24 0 0.114 0.108 0.114 - - 0 0 - 85.78 81.27 85.78 - - 0 - 0.00%
2012-12-21 0 0.114 0.110 0.114 0.110 0.114 3,875,000 441,575 0.1140 85.78 82.77 85.78 82.77 85.78 5,150 85.746 -0.87%
2012-12-20 0 0.115 0.110 0.115 0.115 0.115 1,800,000 207,000 0.1150 86.53 82.77 86.53 86.53 86.53 2,392 86.532 0.00%
2012-12-19 0 0.115 0.109 0.115 0.106 0.116 23,525,000 2,629,325 0.1118 86.53 82.02 86.53 79.76 87.28 31,264 84.100 0.00%
2012-12-18 0 0.115 0.114 0.115 0.105 0.115 650,000 71,275 0.1097 86.53 85.78 86.53 79.01 86.53 864 82.510 3.60%
2012-12-17 0 0.111 0.105 0.112 0.101 0.111 750,000 79,050 0.1054 83.52 79.01 84.27 76.00 83.52 997 79.309 0.91%
2012-12-14 0 0.110 0.104 0.110 0.105 0.110 325,000 34,675 0.1067 82.77 78.26 82.77 79.01 82.77 432 80.281 0.00%
2012-12-13 0 0.110 0.105 0.110 0.105 0.110 400,000 42,700 0.1068 82.77 79.01 82.77 79.01 82.77 532 80.325 0.00%
2012-12-12 0 0.110 0.107 0.110 0.107 0.110 175,000 18,875 0.1079 82.77 80.51 82.77 80.51 82.77 233 81.158 -2.65%
2012-12-11 0 0.113 0.108 0.113 0.107 0.113 200,000 22,300 0.1115 85.03 81.27 85.03 80.51 85.03 266 83.899 0.00%
2012-12-10 0 0.113 0.107 0.113 0.106 0.113 375,000 41,075 0.1095 85.03 80.51 85.03 79.76 85.03 498 82.419 0.00%
2012-12-07 0 0.113 0.104 0.113 0.104 0.113 14,227,500 1,565,070 0.1100 85.03 78.26 85.03 78.26 85.03 18,908 82.772 0.00%
2012-12-06 0 0.113 0.108 0.113 - - 0 0 - 85.03 81.27 85.03 - - 0 - 0.00%
2012-12-05 0 0.113 0.113 0.114 0.101 0.112 1,410,000 149,725 0.1062 85.03 85.03 85.78 76.00 84.27 1,874 79.902 2.73%
2012-12-04 0 0.110 0.106 0.110 0.106 0.110 160,000 17,180 0.1074 82.77 79.76 82.77 79.76 82.77 213 80.795 -0.90%
2012-12-03 0 0.111 0.109 0.111 0.111 0.112 250,000 27,775 0.1111 83.52 82.02 83.52 83.52 84.27 332 83.598 -1.77%
2012-11-30 0 0.113 0.109 0.113 0.113 0.113 100,000 11,300 0.1130 85.03 82.02 85.03 85.03 85.03 133 85.027 -0.88%
2012-11-29 0 0.114 0.108 0.114 0.109 0.114 150,000 16,800 0.1120 85.78 81.27 85.78 82.02 85.78 199 84.275 -0.87%
2012-11-28 0 0.115 0.111 0.115 - - 0 0 - 86.53 83.52 86.53 - - 0 - -0.86%
2012-11-27 0 0.116 0.111 0.116 - - 0 0 - 87.28 83.52 87.28 - - 0 - 0.00%
2012-11-26 0 0.116 0.110 0.116 0.111 0.116 1,150,000 128,125 0.1114 87.28 82.77 87.28 83.52 87.28 1,528 83.833 0.00%
2012-11-23 0 0.116 0.111 0.116 0.116 0.116 200,000 23,200 0.1160 87.28 83.52 87.28 87.28 87.28 266 87.285 0.00%
2012-11-22 0 0.116 0.111 0.116 0.112 0.116 315,000 35,750 0.1135 87.28 83.52 87.28 84.27 87.28 419 85.398 2.65%
2012-11-21 0 0.113 0.110 0.113 - - 0 0 - 85.03 82.77 85.03 - - 0 - -0.88%
2012-11-20 0 0.114 0.110 0.115 - - 16,665 1,733 0.1040 85.78 82.77 86.53 - - 22 78.248 0.00%
2012-11-19 0 0.114 0.110 0.114 0.111 0.114 475,000 52,875 0.1113 85.78 82.77 85.78 83.52 85.78 631 83.760 -1.72%
2012-11-16 0 0.116 0.112 0.116 0.114 0.116 3,200,000 367,950 0.1150 87.28 84.27 87.28 85.78 87.28 4,253 86.521 1.75%
2012-11-15 0 0.114 0.112 0.114 0.110 0.114 225,000 25,200 0.1120 85.78 84.27 85.78 82.77 85.78 299 84.275 -1.72%
2012-11-14 0 0.116 0.109 0.116 0.109 0.116 150,000 17,050 0.1137 87.28 82.02 87.28 82.02 87.28 199 85.529 0.00%
2012-11-13 0 0.116 0.111 0.116 - - 0 0 - 87.28 83.52 87.28 - - 0 - 0.00%
2012-11-12 0 0.116 0.113 0.116 0.113 0.116 75,000 8,625 0.1150 87.28 85.03 87.28 85.03 87.28 100 86.532 -0.85%
2012-11-09 0 0.117 0.113 0.117 0.113 0.117 2,825,000 327,400 0.1159 88.04 85.03 88.04 85.03 88.04 3,754 87.205 0.00%
2012-11-08 0 0.117 0.112 0.117 0.112 0.117 175,000 20,350 0.1163 88.04 84.27 88.04 84.27 88.04 233 87.500 0.00%
2012-11-07 0 0.117 0.112 0.117 0.112 0.117 1,310,452 152,949 0.1167 88.04 84.27 88.04 84.27 88.04 1,742 87.823 0.00%
2012-11-06 0 0.117 0.112 0.117 0.112 0.117 13,581,665 1,542,866 0.1136 88.04 84.27 88.04 84.27 88.04 18,050 85.478 2.63%
2012-11-05 0 0.114 0.110 0.114 0.110 0.114 10,525,000 1,188,650 0.1129 85.78 82.77 85.78 82.77 85.78 13,988 84.979 0.00%
2012-11-02 0 0.114 0.107 0.114 0.110 0.115 1,600,000 176,800 0.1105 85.78 80.51 85.78 82.77 86.53 2,126 83.146 -0.87%
2012-11-01 0 0.115 0.111 0.115 0.110 0.115 2,125,000 241,250 0.1135 86.53 83.52 86.53 82.77 86.53 2,824 85.426 -4.17%
2012-10-31 0 0.120 0.117 0.120 0.120 0.120 175,000 21,000 0.1200 90.29 88.04 90.29 90.29 90.29 233 90.295 0.00%
2012-10-30 0 0.120 0.116 0.120 0.117 0.122 400,000 48,000 0.1200 90.29 87.28 90.29 88.04 91.80 532 90.295 -3.23%
2012-10-29 0 0.124 0.119 0.124 0.120 0.124 475,000 58,150 0.1224 93.30 89.54 93.30 90.29 93.30 631 92.116 0.81%
2012-10-26 0 0.123 0.119 0.123 0.120 0.125 400,000 48,800 0.1220 92.55 89.54 92.55 90.29 94.06 532 91.799 -2.38%
2012-10-25 0 0.126 0.122 0.126 0.119 0.130 9,200,000 1,146,550 0.1246 94.81 91.80 94.81 89.54 97.82 12,227 93.775 -3.82%
2012-10-24 0 0.131 0.127 0.131 0.120 0.132 1,450,000 180,050 0.1242 98.57 95.56 98.57 90.29 99.32 1,927 93.434 -5.07%
2012-10-22 0 0.138 0.133 0.138 0.130 0.141 2,275,000 308,350 0.1355 103.8 100.1 103.8 97.82 106.1 3,023 101.99 -5.48%
2012-10-19 0 0.146 0.140 0.147 0.140 0.146 11,625,000 1,682,175 0.1447 109.9 105.3 110.6 105.3 109.9 15,449 108.88 0.69%
2012-10-18 0 0.145 0.140 0.146 0.140 0.146 11,175,000 1,608,200 0.1439 109.1 105.3 109.9 105.3 109.9 14,851 108.29 -0.68%
2012-10-17 0 0.146 0.144 0.146 0.145 0.147 10,300,000 1,503,675 0.1460 109.9 108.4 109.9 109.1 110.6 13,689 109.85 -0.68%
2012-10-16 0 0.147 0.143 0.147 0.143 0.147 8,400,000 1,233,775 0.1469 110.6 107.6 110.6 107.6 110.6 11,163 110.52 -2.00%
2012-10-15 0 0.150 0.146 0.150 0.147 0.150 870,000 128,775 0.1480 112.9 109.9 112.9 110.6 112.9 1,156 111.38 -2.60%
2012-10-12 0 0.154 0.151 0.154 - - 0 0 - 115.9 113.6 115.9 - - 0 - -0.65%
2012-10-11 0 0.155 0.150 0.155 0.148 0.155 2,245,000 338,390 0.1507 116.6 112.9 116.6 111.4 116.6 2,984 113.42 0.00%
2012-10-10 0 0.155 0.153 0.155 0.152 0.156 525,000 81,175 0.1546 116.6 115.1 116.6 114.4 117.4 698 116.34 -0.64%
2012-10-09 0 0.156 0.152 0.157 0.155 0.157 900,000 139,800 0.1553 117.4 114.4 118.1 116.6 118.1 1,196 116.88 -0.64%
2012-10-08 0 0.157 0.151 0.157 0.151 0.158 1,625,000 249,725 0.1537 118.1 113.6 118.1 113.6 118.9 2,160 115.63 -1.26%
2012-10-05 0 0.159 0.154 0.159 0.154 0.159 850,000 132,400 0.1558 119.6 115.9 119.6 115.9 119.6 1,130 117.21 0.00%
2012-10-04 0 0.159 0.155 0.159 0.155 0.159 2,250,000 356,125 0.1583 119.6 116.6 119.6 116.6 119.6 2,990 119.10 -0.63%
2012-10-03 0 0.160 0.154 0.160 0.155 0.160 3,050,000 483,800 0.1586 120.4 115.9 120.4 116.6 120.4 4,053 119.36 0.63%
2012-09-28 0 0.159 0.155 0.159 0.156 0.159 1,750,000 277,950 0.1588 119.6 116.6 119.6 117.4 119.6 2,326 119.51 -0.63%
2012-09-27 0 0.160 0.156 0.160 0.159 0.160 1,459,187 232,109 0.1591 120.4 117.4 120.4 119.6 120.4 1,939 119.69 0.00%
2012-09-26 0 0.160 0.155 0.160 0.156 0.160 1,950,000 309,925 0.1589 120.4 116.6 120.4 117.4 120.4 2,592 119.59 0.63%
2012-09-25 0 0.159 0.156 0.159 0.159 0.159 300,000 47,700 0.1590 119.6 117.4 119.6 119.6 119.6 399 119.64 0.00%
2012-09-24 0 0.159 0.157 0.159 - - 0 0 - 119.6 118.1 119.6 - - 0 - -0.63%
2012-09-21 0 0.160 0.157 0.160 0.158 0.160 1,225,000 194,750 0.1590 120.4 118.1 120.4 118.9 120.4 1,628 119.62 -1.23%
2012-09-20 0 0.162 0.159 0.162 0.160 0.165 2,875,000 473,075 0.1645 121.9 119.6 121.9 120.4 124.2 3,821 123.81 -2.41%
2012-09-19 0 0.166 0.162 0.166 0.163 0.166 1,300,000 214,200 0.1648 124.9 121.9 124.9 122.7 124.9 1,728 123.98 0.00%
2012-09-18 0 0.166 0.161 0.167 0.162 0.166 4,525,000 742,950 0.1642 124.9 121.1 125.7 121.9 124.9 6,014 123.54 1.22%
2012-09-17 0 0.164 0.161 0.164 0.162 0.165 515,000 84,175 0.1634 123.4 121.1 123.4 121.9 124.2 684 122.99 -0.61%
2012-09-14 0 0.165 0.159 0.165 0.160 0.166 3,400,000 560,025 0.1647 124.2 119.6 124.2 120.4 124.9 4,519 123.94 0.61%
2012-09-13 0 0.164 0.162 0.164 0.162 0.166 870,000 142,290 0.1636 123.4 121.9 123.4 121.9 124.9 1,156 123.07 -1.20%
2012-09-12 0 0.166 0.162 0.166 0.162 0.167 3,875,000 635,850 0.1641 124.9 121.9 124.9 121.9 125.7 5,150 123.47 0.61%
2012-09-11 0 0.165 0.160 0.165 0.160 0.165 3,175,000 518,650 0.1634 124.2 120.4 124.2 120.4 124.2 4,220 122.92 0.61%
2012-09-10 0 0.164 0.160 0.164 0.163 0.164 1,400,000 228,425 0.1632 123.4 120.4 123.4 122.7 123.4 1,861 122.77 0.00%
2012-09-07 0 0.164 0.160 0.164 0.160 0.164 1,450,000 237,600 0.1639 123.4 120.4 123.4 120.4 123.4 1,927 123.30 0.00%
2012-09-06 0 0.164 0.159 0.164 0.160 0.164 550,000 89,000 0.1618 123.4 119.6 123.4 120.4 123.4 731 121.76 0.00%
2012-09-05 0 0.164 0.159 0.164 0.160 0.164 1,200,000 193,900 0.1616 123.4 119.6 123.4 120.4 123.4 1,595 121.58 0.00%
2012-09-04 0 0.164 0.159 0.164 0.162 0.164 950,000 154,850 0.1630 123.4 119.6 123.4 121.9 123.4 1,263 122.65 1.23%
2012-09-03 0 0.162 0.157 0.162 0.160 0.162 750,000 120,600 0.1608 121.9 118.1 121.9 120.4 121.9 997 120.99 0.00%
2012-08-31 0 0.162 0.156 0.162 0.156 0.162 1,415,000 226,825 0.1603 121.9 117.4 121.9 117.4 121.9 1,881 120.62 1.25%
2012-08-30 0 0.160 0.155 0.160 0.155 0.160 1,300,000 206,000 0.1585 120.4 116.6 120.4 116.6 120.4 1,728 119.24 -0.62%
2012-08-29 0 0.161 0.156 0.161 0.157 0.161 1,350,000 214,950 0.1592 121.1 117.4 121.1 118.1 121.1 1,794 119.81 1.26%
2012-08-28 0 0.159 0.155 0.159 0.156 0.159 1,325,000 209,075 0.1578 119.6 116.6 119.6 117.4 119.6 1,761 118.73 0.00%
2012-08-27 0 0.159 0.154 0.159 0.154 0.159 2,650,000 417,500 0.1575 119.6 115.9 119.6 115.9 119.6 3,522 118.55 3.25%
2012-08-24 0 0.154 0.153 0.160 0.154 0.161 4,275,000 679,900 0.1590 115.9 115.1 120.4 115.9 121.1 5,681 119.67 -3.14%
2012-08-23 0 0.159 0.157 0.159 0.158 0.159 650,000 103,175 0.1587 119.6 118.1 119.6 118.9 119.6 864 119.44 0.00%
2012-08-22 0 0.159 0.155 0.159 0.155 0.159 3,058,630 483,002 0.1579 119.6 116.6 119.6 116.6 119.6 4,065 118.82 0.00%
2012-08-21 0 0.159 0.155 0.159 0.155 0.160 3,450,000 540,850 0.1568 119.6 116.6 119.6 116.6 120.4 4,585 117.96 -0.63%
2012-08-20 0 0.160 0.154 0.160 0.154 0.160 3,775,000 592,900 0.1571 120.4 115.9 120.4 115.9 120.4 5,017 118.18 0.63%
2012-08-17 0 0.159 0.155 0.159 0.159 0.160 750,000 119,425 0.1592 119.6 116.6 119.6 119.6 120.4 997 119.82 -0.63%
2012-08-16 0 0.160 0.156 0.160 0.158 0.160 400,000 63,900 0.1598 120.4 117.4 120.4 118.9 120.4 532 120.20 0.00%
2012-08-15 0 0.160 0.155 0.160 0.155 0.160 1,375,000 218,675 0.1590 120.4 116.6 120.4 116.6 120.4 1,827 119.67 0.63%
2012-08-14 0 0.159 0.155 0.159 0.155 0.159 555,000 87,750 0.1581 119.6 116.6 119.6 116.6 119.6 738 118.97 -0.63%
2012-08-13 0 0.160 0.153 0.159 0.154 0.160 1,325,000 209,500 0.1581 120.4 115.1 119.6 115.9 120.4 1,761 118.97 0.00%
2012-08-10 0 0.160 0.157 0.160 0.158 0.160 5,725,000 909,475 0.1589 120.4 118.1 120.4 118.9 120.4 7,608 119.54 0.00%
2012-08-09 0 0.160 0.154 0.160 0.154 0.160 1,725,000 273,450 0.1585 120.4 115.9 120.4 115.9 120.4 2,292 119.28 0.00%
2012-08-08 0 0.160 0.157 0.160 - - 0 0 - 120.4 118.1 120.4 - - 0 - -0.62%
2012-08-07 0 0.161 0.157 0.161 0.157 0.161 725,000 115,950 0.1599 121.1 118.1 121.1 118.1 121.1 964 120.34 0.63%
2012-08-06 0 0.160 0.157 0.160 0.158 0.161 480,000 76,625 0.1596 120.4 118.1 120.4 118.9 121.1 638 120.12 -1.23%
2012-08-03 0 0.162 0.157 0.162 0.158 0.162 4,025,000 647,700 0.1609 121.9 118.1 121.9 118.9 121.9 5,349 121.08 0.00%
2012-08-02 0 0.162 0.158 0.162 0.158 0.162 2,700,000 435,800 0.1614 121.9 118.9 121.9 118.9 121.9 3,588 121.45 3.18%
2012-08-01 0 0.157 0.157 0.163 0.157 0.163 1,075,000 174,125 0.1620 118.1 118.1 122.7 118.1 122.7 1,429 121.88 -4.27%
2012-07-31 0 0.164 0.158 0.164 0.162 0.164 1,300,000 211,500 0.1627 123.4 118.9 123.4 121.9 123.4 1,728 122.42 0.00%
2012-07-30 0 0.164 0.159 0.164 0.158 0.165 2,825,000 462,500 0.1637 123.4 119.6 123.4 118.9 124.2 3,754 123.19 1.23%
2012-07-27 0 0.162 0.157 0.162 0.157 0.162 3,050,000 490,350 0.1608 121.9 118.1 121.9 118.1 121.9 4,053 120.97 1.25%
2012-07-26 0 0.160 0.160 0.161 0.159 0.162 18,675,000 2,993,335 0.1603 120.4 120.4 121.1 119.6 121.9 24,819 120.61 0.00%
2012-07-25 0 0.160 0.159 0.161 0.157 0.164 15,050,000 2,372,850 0.1577 120.4 119.6 121.1 118.1 123.4 20,001 118.64 -2.44%
2012-07-24 0 0.164 0.153 0.164 0.151 0.167 17,200,000 2,621,200 0.1524 123.4 115.1 123.4 113.6 125.7 22,859 114.67 0.00%
2012-07-23 0 0.164 0.156 0.164 0.165 0.165 50,000 8,250 0.1650 123.4 117.4 123.4 124.2 124.2 66 124.16 -1.20%
2012-07-20 0 0.166 0.158 0.167 0.158 0.166 200,000 32,625 0.1631 124.9 118.9 125.7 118.9 124.9 266 122.74 0.61%
2012-07-19 0 0.165 0.161 0.165 0.160 0.172 7,650,000 1,268,825 0.1659 124.2 121.1 124.2 120.4 129.4 10,167 124.80 -2.37%
2012-07-18 0 0.169 0.156 0.169 0.154 0.170 7,350,000 1,184,050 0.1611 127.2 117.4 127.2 115.9 127.9 9,768 121.22 9.74%
2012-07-17 0 0.154 0.149 0.154 0.153 0.154 1,450,000 222,100 0.1532 115.9 112.1 115.9 115.1 115.9 1,927 115.26 0.00%
2012-07-16 0 0.154 0.149 0.154 0.150 0.155 1,230,000 188,350 0.1531 115.9 112.1 115.9 112.9 116.6 1,635 115.22 -0.65%
2012-07-13 0 0.155 0.149 0.155 0.150 0.155 1,950,000 300,175 0.1539 116.6 112.1 116.6 112.9 116.6 2,592 115.83 0.00%
2012-07-12 0 0.155 0.144 0.155 0.145 0.155 3,800,000 582,200 0.1532 116.6 108.4 116.6 109.1 116.6 5,050 115.28 -0.64%
2012-07-11 0 0.156 0.145 0.156 0.142 0.156 2,750,000 408,800 0.1487 117.4 109.1 117.4 106.8 117.4 3,655 111.86 3.31%
2012-07-10 0 0.151 0.146 0.151 0.149 0.151 2,805,000 419,925 0.1497 113.6 109.9 113.6 112.1 113.6 3,728 112.65 0.67%
2012-07-09 0 0.150 0.146 0.150 - - 0 0 - 112.9 109.9 112.9 - - 0 - 0.00%
2012-07-06 0 0.150 0.146 0.150 0.149 0.150 1,100,000 164,000 0.1491 112.9 109.9 112.9 112.1 112.9 1,462 112.18 0.00%
2012-07-05 0 0.150 0.146 0.150 0.149 0.150 500,000 74,550 0.1491 112.9 109.9 112.9 112.1 112.9 664 112.19 1.35%
2012-07-04 0 0.148 0.146 0.148 0.149 0.149 1,100,000 163,900 0.1490 111.4 109.9 111.4 112.1 112.1 1,462 112.12 -0.67%
2012-07-03 0 0.149 0.146 0.150 0.149 0.149 100,000 14,900 0.1490 112.1 109.9 112.9 112.1 112.1 133 112.12 0.00%
2012-06-29 0 0.149 0.146 0.149 0.149 0.150 750,000 111,800 0.1491 112.1 109.9 112.1 112.1 112.9 997 112.17 0.68%
2012-06-28 0 0.148 0.147 0.148 0.149 0.149 1,400,000 208,600 0.1490 111.4 110.6 111.4 112.1 112.1 1,861 112.12 -1.33%
2012-06-27 0 0.150 0.146 0.150 0.147 0.150 1,375,000 204,850 0.1490 112.9 109.9 112.9 110.6 112.9 1,827 112.10 0.00%
2012-06-26 0 0.150 0.147 0.150 0.150 0.150 1,600,000 240,000 0.1500 112.9 110.6 112.9 112.9 112.9 2,126 112.87 0.00%
2012-06-25 0 0.150 0.147 0.150 0.149 0.151 1,670,000 250,340 0.1499 112.9 110.6 112.9 112.1 113.6 2,219 112.80 -0.66%
2012-06-22 0 0.151 0.147 0.151 0.150 0.151 1,550,000 232,550 0.1500 113.6 110.6 113.6 112.9 113.6 2,060 112.89 0.00%
2012-06-21 0 0.151 0.146 0.151 0.147 0.151 1,485,000 222,325 0.1497 113.6 109.9 113.6 110.6 113.6 1,974 112.65 -0.66%
2012-06-20 0 0.152 0.147 0.152 0.153 0.153 2,000,000 306,000 0.1530 114.4 110.6 114.4 115.1 115.1 2,658 115.13 -0.65%
2012-06-19 0 0.153 0.147 0.153 0.153 0.153 1,500,000 229,500 0.1530 115.1 110.6 115.1 115.1 115.1 1,993 115.13 1.32%
2012-06-18 0 0.151 0.147 0.154 - - 0 0 - 113.6 110.6 115.9 - - 0 - 0.00%
2012-06-15 0 0.151 0.147 0.151 0.147 0.152 1,100,000 166,875 0.1517 113.6 110.6 113.6 110.6 114.4 1,462 114.15 -0.66%
2012-06-14 0 0.152 0.146 0.152 0.146 0.152 1,027,182 155,951 0.1518 114.4 109.9 114.4 109.9 114.4 1,365 114.24 -0.65%
2012-06-13 0 0.153 0.146 0.153 0.153 0.153 3,000,000 459,000 0.1530 115.1 109.9 115.1 115.1 115.1 3,987 115.13 -0.65%
2012-06-12 0 0.154 0.145 0.154 0.145 0.154 100,000 15,175 0.1518 115.9 109.1 115.9 109.1 115.9 133 114.19 0.65%
2012-06-11 0 0.153 0.145 0.153 0.153 0.153 1,000,000 153,000 0.1530 115.1 109.1 115.1 115.1 115.1 1,329 115.13 0.00%
2012-06-08 0 0.153 0.145 0.153 0.153 0.153 3,000,000 459,000 0.1530 115.1 109.1 115.1 115.1 115.1 3,987 115.13 0.00%
2012-06-07 0 0.153 0.145 0.153 0.153 0.153 25,000 3,825 0.1530 115.1 109.1 115.1 115.1 115.1 33 115.13 0.00%
2012-06-06 0 0.153 0.145 0.153 0.150 0.153 1,002,500 152,987 0.1526 115.1 109.1 115.1 112.9 115.1 1,332 114.83 2.00%
2012-06-05 0 0.150 0.145 0.150 - - 0 0 - 112.9 109.1 112.9 - - 0 - -1.32%
2012-06-04 0 0.152 0.145 0.152 - - 0 0 - 114.4 109.1 114.4 - - 0 - -0.65%
2012-06-01 0 0.153 0.145 0.153 0.152 0.154 4,100,000 625,350 0.1525 115.1 109.1 115.1 114.4 115.9 5,449 114.77 0.00%
2012-05-31 0 0.153 0.145 0.153 0.152 0.153 3,700,000 562,450 0.1520 115.1 109.1 115.1 114.4 115.1 4,917 114.38 -0.65%
2012-05-30 0 0.154 0.145 0.154 0.154 0.155 400,000 61,950 0.1549 115.9 109.1 115.9 115.9 116.6 532 116.54 2.67%
2012-05-29 0 0.150 0.146 0.150 - - 0 0 - 112.9 109.9 112.9 - - 0 - 0.00%
2012-05-28 0 0.150 0.146 0.150 0.141 0.153 1,250,000 186,950 0.1496 112.9 109.9 112.9 106.1 115.1 1,661 112.54 -0.66%
2012-05-25 0 0.151 0.140 0.151 0.140 0.152 1,850,000 278,875 0.1507 113.6 105.3 113.6 105.3 114.4 2,459 113.43 2.03%
2012-05-24 0 0.148 0.141 0.149 0.147 0.150 2,150,000 318,700 0.1482 111.4 106.1 112.1 110.6 112.9 2,857 111.54 0.00%
2012-05-23 0 0.148 0.144 0.148 0.143 0.148 6,755,000 976,260 0.1445 111.4 108.4 111.4 107.6 111.4 8,977 108.75 2.07%
2012-05-22 0 0.145 0.140 0.145 0.140 0.145 4,175,000 590,150 0.1414 109.1 105.3 109.1 105.3 109.1 5,549 106.36 2.11%
2012-05-21 0 0.142 0.139 0.142 0.139 0.142 5,650,000 792,625 0.1403 106.8 104.6 106.8 104.6 106.8 7,509 105.56 0.71%
2012-05-18 0 0.141 0.138 0.141 0.139 0.144 5,400,000 763,575 0.1414 106.1 103.8 106.1 104.6 108.4 7,177 106.40 -2.76%
2012-05-17 0 0.145 0.142 0.145 0.143 0.146 8,950,000 1,289,725 0.1441 109.1 106.8 109.1 107.6 109.9 11,894 108.43 0.00%
2012-05-16 0 0.145 0.143 0.145 0.144 0.147 3,150,000 456,900 0.1450 109.1 107.6 109.1 108.4 110.6 4,186 109.14 -1.36%
2012-05-15 0 0.147 0.144 0.147 0.145 0.148 3,900,000 568,225 0.1457 110.6 108.4 110.6 109.1 111.4 5,183 109.63 -0.68%
2012-05-14 0 0.148 0.146 0.148 0.146 0.149 3,700,000 542,675 0.1467 111.4 109.9 111.4 109.9 112.1 4,917 110.36 0.00%
2012-05-11 0 0.148 0.146 0.148 0.146 0.149 4,550,000 669,775 0.1472 111.4 109.9 111.4 109.9 112.1 6,047 110.76 0.00%
2012-05-10 0 0.148 0.145 0.148 0.146 0.150 3,775,000 555,625 0.1472 111.4 109.1 111.4 109.9 112.9 5,017 110.75 -0.67%
2012-05-09 0 0.149 0.147 0.150 0.147 0.150 5,775,000 853,450 0.1478 112.1 110.6 112.9 110.6 112.9 7,675 111.20 -0.67%
2012-05-08 0 0.150 0.149 0.150 0.148 0.150 4,075,000 608,075 0.1492 112.9 112.1 112.9 111.4 112.9 5,416 112.28 0.00%
2012-05-07 0 0.150 0.148 0.151 0.147 0.150 3,725,000 553,725 0.1487 112.9 111.4 113.6 110.6 112.9 4,950 111.85 0.00%
2012-05-04 0 0.150 0.148 0.150 0.148 0.152 3,550,000 531,100 0.1496 112.9 111.4 112.9 111.4 114.4 4,718 112.57 -0.66%
2012-05-03 0 0.151 0.146 0.151 0.145 0.151 6,125,000 904,275 0.1476 113.6 109.9 113.6 109.1 113.6 8,140 111.09 1.34%
2012-05-02 0 0.149 0.147 0.149 0.148 0.153 4,125,000 620,300 0.1504 112.1 110.6 112.1 111.4 115.1 5,482 113.15 -1.97%
2012-04-30 0 0.152 0.150 0.152 0.150 0.152 3,705,000 559,725 0.1511 114.4 112.9 114.4 112.9 114.4 4,924 113.68 0.66%
2012-04-27 0 0.151 0.149 0.151 0.147 0.151 5,400,000 802,650 0.1486 113.6 112.1 113.6 110.6 113.6 7,177 111.84 0.67%
2012-04-26 0 0.150 0.146 0.150 0.146 0.151 3,475,000 515,025 0.1482 112.9 109.9 112.9 109.9 113.6 4,618 111.52 0.00%
2012-04-25 0 0.150 0.147 0.151 0.147 0.152 4,175,000 621,575 0.1489 112.9 110.6 113.6 110.6 114.4 5,549 112.03 -1.32%
2012-04-24 0 0.152 0.149 0.152 0.149 0.154 3,975,440 600,186 0.1510 114.4 112.1 114.4 112.1 115.9 5,283 113.60 -1.30%
2012-04-23 0 0.154 0.150 0.154 0.150 0.159 4,825,000 745,250 0.1545 115.9 112.9 115.9 112.9 119.6 6,412 116.22 -3.14%
2012-04-20 0 0.159 0.153 0.159 0.153 0.162 3,700,000 587,225 0.1587 119.6 115.1 119.6 115.1 121.9 4,917 119.42 -1.85%
2012-04-19 0 0.162 0.159 0.162 0.160 0.166 3,050,000 496,600 0.1628 121.9 119.6 121.9 120.4 124.9 4,053 122.51 -2.99%
2012-04-18 0 0.167 0.162 0.167 0.163 0.167 2,400,000 396,250 0.1651 125.7 121.9 125.7 122.7 125.7 3,190 124.23 2.45%
2012-04-17 0 0.163 0.159 0.163 0.160 0.164 3,025,000 489,425 0.1618 122.7 119.6 122.7 120.4 123.4 4,020 121.74 1.24%
2012-04-16 0 0.161 0.158 0.161 0.158 0.163 3,250,000 520,775 0.1602 121.1 118.9 121.1 118.9 122.7 4,319 120.57 0.63%
2012-04-13 0 0.160 0.154 0.161 0.152 0.160 4,700,000 732,025 0.1558 120.4 115.9 121.1 114.4 120.4 6,246 117.19 1.91%
2012-04-12 0 0.157 0.151 0.157 0.151 0.157 3,825,000 588,300 0.1538 118.1 113.6 118.1 113.6 118.1 5,083 115.73 0.64%
2012-04-11 0 0.156 0.151 0.156 0.151 0.157 4,375,000 671,500 0.1535 117.4 113.6 117.4 113.6 118.1 5,814 115.49 0.00%
2012-04-10 0 0.156 0.154 0.156 0.154 0.158 2,750,000 429,025 0.1560 117.4 115.9 117.4 115.9 118.9 3,655 117.39 -0.64%
2012-04-05 0 0.157 0.149 0.156 0.150 0.157 4,575,000 697,825 0.1525 118.1 112.1 117.4 112.9 118.1 6,080 114.77 2.61%
2012-04-03 0 0.153 0.149 0.153 0.146 0.153 5,250,000 782,600 0.1491 115.1 112.1 115.1 109.9 115.1 6,977 112.17 4.08%
2012-04-02 0 0.147 0.145 0.147 0.145 0.153 6,225,000 925,600 0.1487 110.6 109.1 110.6 109.1 115.1 8,273 111.88 -2.65%
2012-03-30 0 0.151 0.148 0.151 0.147 0.153 4,225,000 635,400 0.1504 113.6 111.4 113.6 110.6 115.1 5,615 113.16 -0.66%
2012-03-29 0 0.152 0.150 0.152 0.150 0.155 3,925,000 595,800 0.1518 114.4 112.9 114.4 112.9 116.6 5,216 114.22 -0.65%
2012-03-28 0 0.153 0.152 0.153 0.150 0.157 4,450,000 683,725 0.1536 115.1 114.4 115.1 112.9 118.1 5,914 115.61 -0.65%
2012-03-27 0 0.154 0.152 0.154 0.152 0.158 5,100,000 790,800 0.1551 115.9 114.4 115.9 114.4 118.9 6,778 116.67 -1.91%
2012-03-26 0 0.157 0.157 0.158 0.156 0.158 3,500,000 548,900 0.1568 118.1 118.1 118.9 117.4 118.9 4,651 118.01 0.64%
2012-03-23 0 0.156 0.154 0.157 0.153 0.160 6,400,000 994,800 0.1554 117.4 115.9 118.1 115.1 120.4 8,505 116.96 -1.27%
2012-03-22 0 0.158 0.157 0.159 0.155 0.160 4,550,000 718,525 0.1579 118.9 118.1 119.6 116.6 120.4 6,047 118.83 -0.63%
2012-03-21 0 0.159 0.158 0.160 0.158 0.161 3,300,000 525,500 0.1592 119.6 118.9 120.4 118.9 121.1 4,386 119.82 -0.63%
2012-03-20 0 0.160 0.159 0.161 0.158 0.161 3,675,000 587,175 0.1598 120.4 119.6 121.1 118.9 121.1 4,884 120.22 0.00%
2012-03-19 0 0.160 0.159 0.161 0.159 0.162 3,475,000 555,800 0.1599 120.4 119.6 121.1 119.6 121.9 4,618 120.35 -0.62%
2012-03-16 0 0.161 0.161 0.162 0.160 0.162 3,150,000 506,825 0.1609 121.1 121.1 121.9 120.4 121.9 4,186 121.07 -0.62%
2012-03-15 0 0.162 0.160 0.162 0.160 0.163 3,725,000 601,775 0.1616 121.9 120.4 121.9 120.4 122.7 4,950 121.56 0.00%
2012-03-14 0 0.162 0.159 0.162 0.159 0.164 4,175,000 677,050 0.1622 121.9 119.6 121.9 119.6 123.4 5,549 122.02 -1.22%
2012-03-13 0 0.164 0.163 0.165 0.163 0.166 5,250,000 861,200 0.1640 123.4 122.7 124.2 122.7 124.9 6,977 123.43 0.00%
2012-03-12 0 0.164 0.163 0.165 0.162 0.166 3,150,000 515,800 0.1637 123.4 122.7 124.2 121.9 124.9 4,186 123.21 -1.20%
2012-03-09 0 0.166 0.163 0.167 0.159 0.167 5,300,000 862,650 0.1628 124.9 122.7 125.7 119.6 125.7 7,044 122.47 2.47%
2012-03-08 0 0.162 0.161 0.162 0.160 0.162 3,200,000 514,900 0.1609 121.9 121.1 121.9 120.4 121.9 4,253 121.07 1.25%
2012-03-07 0 0.160 0.160 0.161 0.159 0.161 3,475,000 556,000 0.1600 120.4 120.4 121.1 119.6 121.1 4,618 120.39 0.00%
2012-03-06 0 0.160 0.158 0.160 0.159 0.162 2,850,000 455,250 0.1597 120.4 118.9 120.4 119.6 121.9 3,788 120.19 0.00%
2012-03-05 0 0.160 0.159 0.160 0.160 0.163 3,575,000 577,025 0.1614 120.4 119.6 120.4 120.4 122.7 4,751 121.45 -1.23%
2012-03-02 0 0.162 0.162 0.163 0.160 0.163 3,855,000 622,020 0.1614 121.9 121.9 122.7 120.4 122.7 5,123 121.41 1.89%
2012-03-01 0 0.159 0.159 0.161 0.159 0.162 2,853,750 457,187 0.1602 119.6 119.6 121.1 119.6 121.9 3,793 120.55 -1.24%
2012-02-29 0 0.161 0.160 0.163 0.161 0.165 3,950,000 645,050 0.1633 121.1 120.4 122.7 121.1 124.2 5,249 122.88 -1.83%
2012-02-28 0 0.164 0.163 0.165 0.162 0.164 2,950,000 481,200 0.1631 123.4 122.7 124.2 121.9 123.4 3,921 122.74 0.61%
2012-02-27 0 0.163 0.162 0.163 0.162 0.165 3,982,500 651,715 0.1636 122.7 121.9 122.7 121.9 124.2 5,293 123.14 -0.61%
2012-02-24 0 0.164 0.163 0.165 0.163 0.167 3,825,000 630,825 0.1649 123.4 122.7 124.2 122.7 125.7 5,083 124.10 -1.80%
2012-02-23 0 0.167 0.165 0.167 0.166 0.168 8,325,000 1,388,000 0.1667 125.7 124.2 125.7 124.9 126.4 11,064 125.45 -0.60%
2012-02-22 0 0.168 0.166 0.168 0.166 0.168 6,500,000 1,086,075 0.1671 126.4 124.9 126.4 124.9 126.4 8,638 125.73 -0.59%
2012-02-21 0 0.169 0.168 0.170 0.168 0.171 8,550,000 1,450,475 0.1696 127.2 126.4 127.9 126.4 128.7 11,363 127.65 -1.17%
2012-02-20 0 0.171 0.171 0.172 0.168 0.172 10,187,500 1,734,037 0.1702 128.7 128.7 129.4 126.4 129.4 13,539 128.08 -0.58%
2012-02-17 0 0.172 0.170 0.172 0.168 0.172 7,075,000 1,202,875 0.1700 129.4 127.9 129.4 126.4 129.4 9,403 127.93 0.58%
2012-02-16 0 0.171 0.169 0.171 0.169 0.172 5,125,000 869,550 0.1697 128.7 127.2 128.7 127.2 129.4 6,811 127.67 -0.58%
2012-02-15 0 0.172 0.170 0.172 0.167 0.172 8,325,000 1,413,550 0.1698 129.4 127.9 129.4 125.7 129.4 11,064 127.76 1.78%
2012-02-14 0 0.169 0.167 0.169 0.167 0.171 7,100,000 1,196,050 0.1685 127.2 125.7 127.2 125.7 128.7 9,436 126.76 -0.59%
2012-02-13 0 0.170 0.169 0.170 0.167 0.170 6,700,000 1,126,150 0.1681 127.9 127.2 127.9 125.7 127.9 8,904 126.47 0.59%
2012-02-10 0 0.169 0.168 0.169 0.165 0.170 5,300,000 887,875 0.1675 127.2 126.4 127.2 124.2 127.9 7,044 126.05 -0.59%
2012-02-09 0 0.170 0.169 0.170 0.168 0.171 6,525,000 1,103,325 0.1691 127.9 127.2 127.9 126.4 128.7 8,672 127.23 0.00%
2012-02-08 0 0.170 0.169 0.170 0.156 0.170 11,275,000 1,872,550 0.1661 127.9 127.2 127.9 117.4 127.9 14,984 124.97 1.19%
2012-02-07 0 0.168 0.165 0.168 0.166 0.170 9,425,835 1,584,983 0.1682 126.4 124.2 126.4 124.9 127.9 12,527 126.53 0.60%
2012-02-06 0 0.167 0.163 0.168 0.164 0.169 9,875,000 1,653,800 0.1675 125.7 122.7 126.4 123.4 127.2 13,124 126.02 -1.18%
2012-02-03 0 0.169 0.168 0.169 0.168 0.170 11,325,000 1,911,950 0.1688 127.2 126.4 127.2 126.4 127.9 15,051 127.03 -0.59%
2012-02-02 0 0.170 0.168 0.170 0.168 0.171 4,925,000 831,375 0.1688 127.9 126.4 127.9 126.4 128.7 6,545 127.02 0.00%
2012-02-01 0 0.170 0.170 0.172 0.170 0.174 11,762,500 2,035,450 0.1730 127.9 127.9 129.4 127.9 130.9 15,632 130.21 -2.30%
2012-01-31 0 0.174 0.172 0.174 0.170 0.174 8,000,000 1,379,100 0.1724 130.9 129.4 130.9 127.9 130.9 10,632 129.71 1.16%
2012-01-30 0 0.172 0.172 0.173 0.172 0.174 6,625,000 1,145,225 0.1729 129.4 129.4 130.2 129.4 130.9 8,805 130.07 -1.15%
2012-01-27 0 0.174 0.173 0.175 0.173 0.176 4,650,000 809,300 0.1740 130.9 130.2 131.7 130.2 132.4 6,180 130.96 -0.57%
2012-01-26 0 0.175 0.174 0.175 0.173 0.176 5,150,000 896,600 0.1741 131.7 130.9 131.7 130.2 132.4 6,844 131.00 0.00%
2012-01-20 0 0.175 0.172 0.175 0.175 0.177 9,975,000 1,754,375 0.1759 131.7 129.4 131.7 131.7 133.2 13,257 132.34 0.00%
2012-01-19 0 0.175 0.173 0.175 0.170 0.175 8,600,000 1,479,200 0.1720 131.7 130.2 131.7 127.9 131.7 11,429 129.42 2.34%
2012-01-18 0 0.171 0.170 0.172 0.165 0.171 13,320,000 2,216,950 0.1664 128.7 127.9 129.4 124.2 128.7 17,702 125.24 3.01%
2012-01-17 0 0.166 0.165 0.166 0.164 0.167 10,675,000 1,763,475 0.1652 124.9 124.2 124.9 123.4 125.7 14,187 124.30 0.00%
2012-01-16 0 0.166 0.163 0.166 0.161 0.166 12,275,000 1,995,075 0.1625 124.9 122.7 124.9 121.1 124.9 16,313 122.30 1.84%
2012-01-13 0 0.163 0.161 0.164 0.158 0.164 16,650,000 2,673,575 0.1606 122.7 121.1 123.4 118.9 123.4 22,128 120.83 0.62%
2012-01-12 0 0.162 0.160 0.162 0.158 0.162 8,700,000 1,390,700 0.1599 121.9 120.4 121.9 118.9 121.9 11,562 120.28 1.25%
2012-01-11 0 0.160 0.159 0.160 0.158 0.160 8,450,000 1,340,900 0.1587 120.4 119.6 120.4 118.9 120.4 11,230 119.40 0.00%
2012-01-10 0 0.160 0.159 0.161 0.157 0.160 8,875,000 1,407,575 0.1586 120.4 119.6 121.1 118.1 120.4 11,795 119.34 1.27%
2012-01-09 0 0.158 0.156 0.158 0.156 0.158 4,850,000 758,000 0.1563 118.9 117.4 118.9 117.4 118.9 6,446 117.60 0.00%
2012-01-06 0 0.158 0.156 0.159 0.155 0.158 4,500,000 704,150 0.1565 118.9 117.4 119.6 116.6 118.9 5,980 117.74 1.28%
2012-01-05 0 0.156 0.154 0.156 0.154 0.159 5,245,000 817,000 0.1558 117.4 115.9 117.4 115.9 119.6 6,971 117.21 -0.64%
2012-01-04 0 0.157 0.155 0.157 0.155 0.159 4,650,000 731,000 0.1572 118.1 116.6 118.1 116.6 119.6 6,180 118.29 0.00%
2012-01-03 0 0.157 0.155 0.157 0.156 0.159 8,775,000 1,382,925 0.1576 118.1 116.6 118.1 117.4 119.6 11,662 118.59 0.64%
2011-12-30 0 0.156 0.155 0.156 0.155 0.160 5,175,000 810,525 0.1566 117.4 116.6 117.4 116.6 120.4 6,877 117.85 -2.50%
2011-12-29 0 0.160 0.158 0.160 0.159 0.165 4,850,000 780,125 0.1609 120.4 118.9 120.4 119.6 124.2 6,446 121.03 -3.03%
2011-12-28 0 0.165 0.160 0.165 0.160 0.165 6,500,000 1,055,925 0.1625 124.2 120.4 124.2 120.4 124.2 8,638 122.24 -0.60%
2011-12-23 0 0.166 0.165 0.166 0.165 0.169 7,025,000 1,169,550 0.1665 124.9 124.2 124.9 124.2 127.2 9,336 125.27 -0.60%
2011-12-22 0 0.167 0.165 0.167 0.164 0.169 5,225,000 865,400 0.1656 125.7 124.2 125.7 123.4 127.2 6,944 124.63 -0.60%
2011-12-21 0 0.168 0.166 0.168 0.166 0.170 5,850,000 981,325 0.1677 126.4 124.9 126.4 124.9 127.9 7,775 126.22 -1.18%
2011-12-20 0 0.170 0.168 0.170 0.166 0.170 5,125,000 861,850 0.1682 127.9 126.4 127.9 124.9 127.9 6,811 126.54 0.59%
2011-12-19 0 0.169 0.167 0.169 0.166 0.169 4,975,000 832,725 0.1674 127.2 125.7 127.2 124.9 127.2 6,612 125.95 -0.59%
2011-12-16 0 0.170 0.168 0.170 0.168 0.173 5,425,000 926,475 0.1708 127.9 126.4 127.9 126.4 130.2 7,210 128.50 0.00%
2011-12-15 0 0.170 0.170 0.172 0.169 0.173 5,625,000 960,175 0.1707 127.9 127.9 129.4 127.2 130.2 7,476 128.44 -1.73%
2011-12-14 0 0.173 0.171 0.173 0.171 0.173 5,075,000 871,975 0.1718 130.2 128.7 130.2 128.7 130.2 6,745 129.29 0.00%
2011-12-13 0 0.173 0.171 0.173 0.170 0.174 5,325,000 913,875 0.1716 130.2 128.7 130.2 127.9 130.9 7,077 129.14 0.58%
2011-12-12 0 0.172 0.172 0.173 0.172 0.175 14,025,000 2,427,300 0.1731 129.4 129.4 130.2 129.4 131.7 18,639 130.23 -0.58%
2011-12-09 0 0.173 0.170 0.173 0.170 0.173 5,250,000 900,425 0.1715 130.2 127.9 130.2 127.9 130.2 6,977 129.05 -0.57%
2011-12-08 0 0.174 0.171 0.174 0.171 0.174 6,025,000 1,040,375 0.1727 130.9 128.7 130.9 128.7 130.9 8,007 129.93 0.00%
2011-12-07 0 0.174 0.172 0.174 0.172 0.174 15,775,000 2,728,875 0.1730 130.9 129.4 130.9 129.4 130.9 20,965 130.17 0.00%
2011-12-06 0 0.174 0.172 0.174 0.171 0.175 7,100,000 1,228,850 0.1731 130.9 129.4 130.9 128.7 131.7 9,436 130.23 -0.57%
2011-12-05 0 0.175 0.173 0.175 0.172 0.175 9,725,000 1,689,975 0.1738 131.7 130.2 131.7 129.4 131.7 12,924 130.76 0.00%
2011-12-02 0 0.175 0.171 0.175 0.172 0.175 6,325,000 1,096,925 0.1734 131.7 128.7 131.7 129.4 131.7 8,406 130.50 0.00%
2011-12-01 0 0.175 0.173 0.175 0.172 0.175 7,375,000 1,280,525 0.1736 131.7 130.2 131.7 129.4 131.7 9,801 130.65 0.57%
2011-11-30 0 0.174 0.172 0.174 0.172 0.176 8,260,000 1,431,315 0.1733 130.9 129.4 130.9 129.4 132.4 10,977 130.39 -1.14%
2011-11-29 0 0.176 0.170 0.176 0.170 0.176 6,481,000 1,122,510 0.1732 132.4 127.9 132.4 127.9 132.4 8,613 130.33 1.15%
2011-11-28 0 0.174 0.171 0.174 0.172 0.178 4,487,500 783,300 0.1746 130.9 128.7 130.9 129.4 133.9 5,964 131.34 -0.57%
2011-11-25 0 0.175 0.171 0.175 0.172 0.177 4,925,000 856,600 0.1739 131.7 128.7 131.7 129.4 133.2 6,545 130.87 0.00%
2011-11-24 0 0.175 0.172 0.176 0.167 0.176 10,350,000 1,760,500 0.1701 131.7 129.4 132.4 125.7 132.4 13,755 127.99 0.57%
2011-11-23 0 0.174 0.171 0.174 0.170 0.177 9,200,000 1,603,475 0.1743 130.9 128.7 130.9 127.9 133.2 12,227 131.15 -1.14%
2011-11-22 0 0.176 0.174 0.176 0.174 0.177 6,125,000 1,074,325 0.1754 132.4 130.9 132.4 130.9 133.2 8,140 131.98 0.57%
2011-11-21 0 0.175 0.173 0.176 0.173 0.177 4,650,000 810,150 0.1742 131.7 130.2 132.4 130.2 133.2 6,180 131.10 -0.57%
2011-11-18 0 0.176 0.174 0.176 0.173 0.176 4,900,000 854,775 0.1744 132.4 130.9 132.4 130.2 132.4 6,512 131.26 0.00%
2011-11-17 0 0.176 0.174 0.176 0.173 0.176 4,750,000 829,225 0.1746 132.4 130.9 132.4 130.2 132.4 6,313 131.36 0.00%
2011-11-16 0 0.176 0.174 0.176 0.174 0.180 4,650,000 819,250 0.1762 132.4 130.9 132.4 130.9 135.4 6,180 132.57 -0.56%
2011-11-15 0 0.177 0.175 0.177 0.175 0.180 6,850,000 1,214,950 0.1774 133.2 131.7 133.2 131.7 135.4 9,104 133.46 -1.67%
2011-11-14 0 0.180 0.177 0.180 0.176 0.180 4,350,000 776,775 0.1786 135.4 133.2 135.4 132.4 135.4 5,781 134.37 1.69%
2011-11-11 0 0.177 0.176 0.177 0.175 0.179 4,125,000 730,050 0.1770 133.2 132.4 133.2 131.7 134.7 5,482 133.17 1.14%
2011-11-10 0 0.175 0.174 0.175 0.174 0.179 4,950,000 874,550 0.1767 131.7 130.9 131.7 130.9 134.7 6,578 132.94 -3.31%
2011-11-09 0 0.181 0.176 0.181 0.179 0.182 6,425,000 1,159,425 0.1805 136.2 132.4 136.2 134.7 136.9 8,539 135.78 1.69%
2011-11-08 0 0.178 0.174 0.178 0.174 0.179 4,905,000 865,225 0.1764 133.9 130.9 133.9 130.9 134.7 6,519 132.73 1.14%
2011-11-07 0 0.176 0.175 0.176 0.174 0.178 4,675,000 822,000 0.1758 132.4 131.7 132.4 130.9 133.9 6,213 132.30 -0.56%
2011-11-04 0 0.177 0.175 0.177 0.175 0.178 4,650,000 821,100 0.1766 133.2 131.7 133.2 131.7 133.9 6,180 132.87 0.57%
2011-11-03 0 0.176 0.175 0.176 0.174 0.180 5,200,000 917,700 0.1765 132.4 131.7 132.4 130.9 135.4 6,911 132.79 -1.12%
2011-11-02 0 0.178 0.176 0.178 0.174 0.178 4,375,000 770,850 0.1762 133.9 132.4 133.9 130.9 133.9 5,814 132.58 0.56%
2011-11-01 0 0.177 0.176 0.177 0.176 0.179 4,975,000 880,550 0.1770 133.2 132.4 133.2 132.4 134.7 6,612 133.18 -1.12%
2011-10-31 0 0.179 0.177 0.179 0.177 0.181 4,650,000 830,800 0.1787 134.7 133.2 134.7 133.2 136.2 6,180 134.44 -1.10%
2011-10-28 0 0.181 0.178 0.181 0.178 0.182 6,225,035 1,121,280 0.1801 136.2 133.9 136.2 133.9 136.9 8,273 135.54 1.12%
2011-10-27 0 0.179 0.177 0.179 0.176 0.180 5,850,000 1,045,100 0.1786 134.7 133.2 134.7 132.4 135.4 7,775 134.43 0.56%
2011-10-26 0 0.178 0.177 0.178 0.175 0.179 4,700,000 832,050 0.1770 133.9 133.2 133.9 131.7 134.7 6,246 133.21 1.14%
2011-10-25 0 0.176 0.174 0.176 0.174 0.184 5,931,665 1,057,758 0.1783 132.4 130.9 132.4 130.9 138.5 7,883 134.18 -1.12%
2011-10-24 0 0.178 0.177 0.178 0.178 0.184 4,920,000 893,315 0.1816 133.9 133.2 133.9 133.9 138.5 6,539 136.62 -1.66%
2011-10-21 0 0.181 0.179 0.181 0.178 0.181 5,390,000 973,375 0.1806 136.2 134.7 136.2 133.9 136.2 7,163 135.89 0.56%
2011-10-20 0 0.180 0.178 0.180 0.178 0.184 5,550,000 1,003,525 0.1808 135.4 133.9 135.4 133.9 138.5 7,376 136.06 -1.64%
2011-10-19 0 0.183 0.182 0.183 0.182 0.186 3,575,000 655,900 0.1835 137.7 136.9 137.7 136.9 140.0 4,751 138.05 -1.61%
2011-10-18 0 0.186 0.183 0.186 0.180 0.186 9,700,010 1,775,676 0.1831 140.0 137.7 140.0 135.4 140.0 12,891 137.74 1.09%
2011-10-17 0 0.184 0.180 0.184 0.177 0.184 5,700,000 1,028,525 0.1804 138.5 135.4 138.5 133.2 138.5 7,575 135.78 1.66%
2011-10-14 0 0.181 0.178 0.181 0.176 0.183 4,750,000 850,350 0.1790 136.2 133.9 136.2 132.4 137.7 6,313 134.71 -1.09%
2011-10-13 0 0.183 0.180 0.182 0.180 0.186 5,200,000 949,925 0.1827 137.7 135.4 136.9 135.4 140.0 6,911 137.46 -0.54%
2011-10-12 0 0.184 0.181 0.184 0.176 0.185 6,150,000 1,114,700 0.1813 138.5 136.2 138.5 132.4 139.2 8,173 136.38 2.22%
2011-10-11 0 0.180 0.178 0.180 0.173 0.182 4,052,675 724,440 0.1788 135.4 133.9 135.4 130.2 136.9 5,386 134.51 1.12%
2011-10-10 0 0.178 0.173 0.178 0.171 0.180 3,537,500 620,162 0.1753 133.9 130.2 133.9 128.7 135.4 4,701 131.91 -1.66%
2011-10-07 0 0.181 0.179 0.181 0.178 0.183 5,700,000 1,026,350 0.1801 136.2 134.7 136.2 133.9 137.7 7,575 135.49 1.12%
2011-10-06 0 0.179 0.178 0.179 0.177 0.180 5,600,000 999,475 0.1785 134.7 133.9 134.7 133.2 135.4 7,442 134.30 0.56%
2011-10-04 0 0.178 0.171 0.178 0.172 0.178 6,650,000 1,169,250 0.1758 133.9 128.7 133.9 129.4 133.9 8,838 132.30 -0.56%
2011-10-03 0 0.179 0.173 0.179 0.173 0.182 3,725,000 665,325 0.1786 134.7 130.2 134.7 130.2 136.9 4,950 134.40 -0.56%
2011-09-30 0 0.180 0.176 0.180 0.179 0.183 3,950,000 714,950 0.1810 135.4 132.4 135.4 134.7 137.7 5,249 136.19 0.56%
2011-09-28 0 0.179 0.176 0.179 0.177 0.184 4,700,000 852,100 0.1813 134.7 132.4 134.7 133.2 138.5 6,246 136.42 -2.19%
2011-09-27 0 0.183 0.176 0.183 0.175 0.186 5,800,000 1,060,900 0.1829 137.7 132.4 137.7 131.7 140.0 7,708 137.63 0.55%
2011-09-26 0 0.182 0.176 0.182 0.173 0.185 3,925,000 715,700 0.1823 136.9 132.4 136.9 130.2 139.2 5,216 137.21 0.00%
2011-09-23 0 0.182 0.169 0.184 0.170 0.183 3,635,000 642,900 0.1769 136.9 127.2 138.5 127.9 137.7 4,831 133.08 5.20%
2011-09-22 0 0.173 0.173 0.174 0.169 0.185 6,975,000 1,221,325 0.1751 130.2 130.2 130.9 127.2 139.2 9,270 131.76 -7.98%
2011-09-21 0 0.188 0.180 0.188 0.191 0.191 800,000 152,800 0.1910 141.5 135.4 141.5 143.7 143.7 1,063 143.72 0.53%
2011-09-20 0 0.187 0.183 0.187 0.184 0.191 2,750,000 521,800 0.1897 140.7 137.7 140.7 138.5 143.7 3,655 142.77 -1.58%
2011-09-19 0 0.190 0.184 0.190 0.188 0.195 2,250,000 435,625 0.1936 143.0 138.5 143.0 141.5 146.7 2,990 145.68 -0.52%
2011-09-16 0 0.191 0.187 0.191 0.190 0.193 1,025,000 197,425 0.1926 143.7 140.7 143.7 143.0 145.2 1,362 144.93 -1.04%
2011-09-15 0 0.193 0.185 0.193 0.193 0.196 4,250,000 824,700 0.1940 145.2 139.2 145.2 145.2 147.5 5,648 146.01 1.58%
2011-09-14 0 0.190 0.185 0.190 0.185 0.197 5,125,000 984,000 0.1920 143.0 139.2 143.0 139.2 148.2 6,811 144.47 -3.06%
2011-09-12 0 0.196 0.193 0.196 0.193 0.200 5,325,000 1,050,375 0.1973 147.5 145.2 147.5 145.2 150.5 7,077 148.42 -1.01%
2011-09-09 0 0.198 0.197 0.198 0.194 0.198 13,950,000 2,752,800 0.1973 149.0 148.2 149.0 146.0 149.0 18,539 148.48 -0.50%
2011-09-08 0 0.199 0.194 0.200 0.193 0.205 19,000,000 3,779,600 0.1989 149.7 146.0 150.5 145.2 154.3 25,251 149.68 -0.50%
2011-09-07 0 0.200 0.194 0.200 0.200 0.204 4,475,000 900,250 0.2012 150.5 146.0 150.5 150.5 153.5 5,947 151.37 0.00%
2011-09-06 0 0.200 0.193 0.200 0.199 0.205 3,200,000 643,300 0.2010 150.5 145.2 150.5 149.7 154.3 4,253 151.27 0.50%
2011-09-05 0 0.199 0.195 0.202 0.192 0.202 7,450,000 1,469,900 0.1973 149.7 146.7 152.0 144.5 152.0 9,901 148.46 -1.49%
2011-09-02 0 0.202 0.196 0.202 0.194 0.204 18,075,000 3,634,225 0.2011 152.0 147.5 152.0 146.0 153.5 24,021 151.29 0.50%
2011-09-01 0 0.201 0.199 0.201 0.192 0.202 13,045,000 2,606,500 0.1998 151.2 149.7 151.2 144.5 152.0 17,337 150.35 0.00%
2011-08-31 0 0.201 0.196 0.202 0.198 0.205 4,650,000 937,900 0.2017 151.2 147.5 152.0 149.0 154.3 6,180 151.77 -0.99%
2011-08-30 0 0.203 0.198 0.203 0.200 0.207 5,900,000 1,201,325 0.2036 152.7 149.0 152.7 150.5 155.8 7,841 153.21 1.50%
2011-08-29 0 0.200 0.190 0.200 0.188 0.200 4,750,000 935,875 0.1970 150.5 143.0 150.5 141.5 150.5 6,313 148.25 1.52%
2011-08-26 0 0.197 0.191 0.197 0.196 0.198 7,105,000 1,399,675 0.1970 148.2 143.7 148.2 147.5 149.0 9,442 148.23 0.00%
2011-08-25 0 0.197 0.190 0.197 0.190 0.202 5,025,000 1,001,400 0.1993 148.2 143.0 148.2 143.0 152.0 6,678 149.95 -1.50%
2011-08-24 0 0.200 0.190 0.200 0.196 0.201 4,450,000 884,100 0.1987 150.5 143.0 150.5 147.5 151.2 5,914 149.49 0.00%
2011-08-23 0 0.200 0.185 0.200 0.180 0.200 6,325,000 1,214,100 0.1920 150.5 139.2 150.5 135.4 150.5 8,406 144.44 5.26%
2011-08-22 0 0.190 0.182 0.190 0.182 0.194 5,100,000 977,200 0.1916 143.0 136.9 143.0 136.9 146.0 6,778 144.18 -1.04%
2011-08-19 0 0.192 0.185 0.192 0.180 0.198 4,600,000 891,075 0.1937 144.5 139.2 144.5 135.4 149.0 6,113 145.76 -4.95%
2011-08-18 0 0.202 0.191 0.202 0.186 0.202 5,225,000 1,031,475 0.1974 152.0 143.7 152.0 140.0 152.0 6,944 148.54 2.02%
2011-08-17 0 0.198 0.194 0.198 0.191 0.198 5,550,000 1,073,125 0.1934 149.0 146.0 149.0 143.7 149.0 7,376 145.49 4.21%
2011-08-16 0 0.190 0.182 0.190 0.182 0.192 7,350,000 1,401,775 0.1907 143.0 136.9 143.0 136.9 144.5 9,768 143.51 0.00%
2011-08-15 0 0.190 0.180 0.191 0.190 0.195 6,600,000 1,267,700 0.1921 143.0 135.4 143.7 143.0 146.7 8,771 144.53 0.53%
2011-08-12 0 0.189 0.180 0.189 0.188 0.194 7,175,000 1,369,175 0.1908 142.2 135.4 142.2 141.5 146.0 9,535 143.59 0.53%
2011-08-11 0 0.188 0.179 0.188 0.179 0.193 7,850,000 1,469,900 0.1872 141.5 134.7 141.5 134.7 145.2 10,433 140.90 -1.05%
2011-08-10 0 0.190 0.184 0.190 0.183 0.194 33,975,000 6,443,200 0.1896 143.0 138.5 143.0 137.7 146.0 45,152 142.70 0.53%
2011-08-09 0 0.189 0.178 0.189 0.168 0.189 15,175,000 2,695,075 0.1776 142.2 133.9 142.2 126.4 142.2 20,167 133.64 -1.56%
2011-08-08 0 0.192 0.192 0.194 0.185 0.204 18,950,000 3,719,725 0.1963 144.5 144.5 146.0 139.2 153.5 25,184 147.70 -5.42%
2011-08-05 0 0.203 0.202 0.204 0.198 0.205 10,405,000 2,099,150 0.2017 152.7 152.0 153.5 149.0 154.3 13,828 151.80 0.00%
2011-08-04 0 0.203 0.201 0.205 0.202 0.209 10,700,000 2,184,300 0.2041 152.7 151.2 154.3 152.0 157.3 14,220 153.61 -0.98%
2011-08-03 0 0.205 0.204 0.205 0.205 0.210 5,750,000 1,195,925 0.2080 154.3 153.5 154.3 154.3 158.0 7,642 156.50 -2.38%
2011-08-02 0 0.210 0.208 0.215 0.202 0.216 29,300,000 6,166,700 0.2105 158.0 156.5 161.8 152.0 162.5 38,939 158.37 0.00%
2011-08-01 0 0.210 0.204 0.210 0.203 0.212 6,225,000 1,303,725 0.2094 158.0 153.5 158.0 152.7 159.5 8,273 157.59 1.45%
2011-07-29 0 0.207 0.204 0.207 0.205 0.210 5,125,000 1,065,775 0.2080 155.8 153.5 155.8 154.3 158.0 6,811 156.48 -1.43%
2011-07-28 0 0.210 0.210 0.216 0.201 0.210 6,595,000 1,347,425 0.2043 158.0 158.0 162.5 151.2 158.0 8,765 153.73 3.45%
2011-07-27 0 0.203 0.203 0.205 0.200 0.207 6,525,000 1,329,950 0.2038 152.7 152.7 154.3 150.5 155.8 8,672 153.37 -0.49%
2011-07-26 0 0.204 0.201 0.204 0.200 0.215 15,625,000 3,212,975 0.2056 153.5 151.2 153.5 150.5 161.8 20,765 154.73 -4.67%
2011-07-25 0 0.214 0.214 0.215 0.214 0.224 7,550,000 1,656,025 0.2193 161.0 161.0 161.8 161.0 168.5 10,034 165.04 -2.73%
2011-07-22 0 0.220 0.219 0.220 0.217 0.220 5,320,000 1,163,850 0.2188 165.5 164.8 165.5 163.3 165.5 7,070 164.61 0.00%
2011-07-21 0 0.220 0.217 0.221 0.214 0.233 15,455,000 3,443,425 0.2228 165.5 163.3 166.3 161.0 175.3 20,539 167.65 -6.78%
2011-07-20 0 0.236 0.231 0.236 0.227 0.236 8,750,000 2,027,750 0.2317 177.6 173.8 177.6 170.8 177.6 11,629 174.38 0.85%
2011-07-19 0 0.234 0.227 0.234 0.224 0.234 7,475,000 1,724,200 0.2307 176.1 170.8 176.1 168.5 176.1 9,934 173.56 0.86%
2011-07-18 0 0.232 0.228 0.232 0.229 0.235 8,400,000 1,949,550 0.2321 174.6 171.6 174.6 172.3 176.8 11,163 174.64 3.57%
2011-07-15 0 0.224 0.220 0.224 0.220 0.227 5,885,000 1,320,825 0.2244 168.5 165.5 168.5 165.5 170.8 7,821 168.88 -0.88%
2011-07-14 0 0.226 0.222 0.226 0.225 0.226 3,600,000 811,300 0.2254 170.1 167.0 170.1 169.3 170.1 4,784 169.57 0.00%
2011-07-13 0 0.226 0.222 0.226 0.222 0.233 4,175,000 942,650 0.2258 170.1 167.0 170.1 167.0 175.3 5,549 169.89 0.00%
2011-07-12 0 0.226 0.219 0.226 0.219 0.228 5,600,000 1,249,600 0.2231 170.1 164.8 170.1 164.8 171.6 7,442 167.90 -1.31%
2011-07-11 0 0.229 0.225 0.229 0.221 0.234 3,975,000 917,125 0.2307 172.3 169.3 172.3 166.3 176.1 5,283 173.61 1.78%
2011-07-08 0 0.225 0.225 0.228 0.224 0.234 8,200,000 1,869,475 0.2280 169.3 169.3 171.6 168.5 176.1 10,898 171.55 -3.43%
2011-07-07 0 0.233 0.228 0.235 0.227 0.236 4,245,000 982,350 0.2314 175.3 171.6 176.8 170.8 177.6 5,642 174.13 -0.43%
2011-07-06 0 0.234 0.229 0.235 0.228 0.238 6,250,000 1,453,575 0.2326 176.1 172.3 176.8 171.6 179.1 8,306 175.00 -2.09%
2011-07-05 0 0.239 0.232 0.239 0.230 0.239 4,275,000 1,012,275 0.2368 179.8 174.6 179.8 173.1 179.8 5,681 178.17 -0.42%
2011-07-04 0 0.240 0.236 0.248 0.230 0.240 280,000 65,750 0.2348 180.6 177.6 186.6 173.1 180.6 372 176.69 0.00%
2011-06-30 0 0.240 0.238 0.240 0.238 0.247 1,600,000 386,500 0.2416 180.6 179.1 180.6 179.1 185.9 2,126 181.76 -0.83%
2011-06-29 0 0.242 0.232 0.242 0.229 0.244 4,375,000 1,043,050 0.2384 182.1 174.6 182.1 172.3 183.6 5,814 179.39 -2.42%
2011-06-28 0 0.248 0.243 0.248 0.238 0.249 1,300,000 319,050 0.2454 186.6 182.8 186.6 179.1 187.4 1,728 184.67 2.48%
2011-06-27 0 0.242 0.241 0.242 0.235 0.242 2,350,000 562,375 0.2393 182.1 181.3 182.1 176.8 182.1 3,123 180.07 0.41%
2011-06-24 0 0.241 0.232 0.241 0.225 0.241 1,900,000 435,475 0.2292 181.3 174.6 181.3 169.3 181.3 2,525 172.46 2.55%
2011-06-23 0 0.235 0.230 0.235 0.220 0.236 11,861,250 2,713,775 0.2288 176.8 173.1 176.8 165.5 177.6 15,763 172.16 -1.67%
2011-06-22 0 0.239 0.237 0.240 0.237 0.241 2,200,000 525,425 0.2388 179.8 178.3 180.6 178.3 181.3 2,924 179.71 -0.83%
2011-06-21 0 0.241 0.235 0.241 0.235 0.249 6,175,000 1,483,400 0.2402 181.3 176.8 181.3 176.8 187.4 8,206 180.76 -2.03%
2011-06-20 0 0.246 0.242 0.247 0.243 0.255 9,075,000 2,252,100 0.2482 185.1 182.1 185.9 182.8 191.9 12,061 186.73 0.41%
2011-06-17 0 0.245 0.236 0.245 0.232 0.247 11,500,000 2,755,900 0.2396 184.4 177.6 184.4 174.6 185.9 15,283 180.32 4.26%
2011-06-16 0 0.235 0.227 0.235 0.223 0.238 6,900,000 1,618,425 0.2346 176.8 170.8 176.8 167.8 179.1 9,170 176.49 1.73%
2011-06-15 0 0.231 0.229 0.238 0.221 0.239 7,900,000 1,815,875 0.2299 173.8 172.3 179.1 166.3 179.8 10,499 172.96 0.87%
2011-06-14 0 0.229 0.221 0.229 0.217 0.230 6,525,000 1,473,475 0.2258 172.3 166.3 172.3 163.3 173.1 8,672 169.92 1.78%
2011-06-13 0 0.225 0.219 0.229 0.213 0.229 11,375,000 2,474,825 0.2176 169.3 164.8 172.3 160.3 172.3 15,117 163.71 -2.60%
2011-06-10 0 0.231 0.230 0.233 0.226 0.250 12,751,668 3,046,866 0.2389 173.8 173.1 175.3 170.1 188.1 16,947 179.79 -7.23%
2011-06-09 0 0.249 0.248 0.249 0.247 0.270 13,160,000 3,359,100 0.2553 187.4 186.6 187.4 185.9 203.2 17,489 192.06 -7.78%
2011-06-08 0 0.270 0.265 0.270 0.265 0.275 9,480,000 2,573,325 0.2714 203.2 199.4 203.2 199.4 206.9 12,599 204.25 -3.57%
2011-06-07 0 0.280 0.280 0.285 0.280 0.285 8,325,000 2,360,875 0.2836 210.7 210.7 214.4 210.7 214.4 11,064 213.39 0.00%
2011-06-03 0 0.280 0.280 0.285 0.280 0.290 16,900,000 4,816,625 0.2850 210.7 210.7 214.4 210.7 218.2 22,460 214.46 0.00%
2011-06-02 0 0.280 0.275 0.280 0.265 0.290 10,301,250 2,853,562 0.2770 210.7 206.9 210.7 199.4 218.2 13,690 208.44 1.82%
2011-06-01 0 0.275 0.265 0.275 0.270 0.275 11,800,000 3,205,625 0.2717 206.9 199.4 206.9 203.2 206.9 15,682 204.41 0.00%
2011-05-31 0 0.275 0.270 0.280 0.265 0.275 10,855,000 2,960,875 0.2728 206.9 203.2 210.7 199.4 206.9 14,426 205.24 3.77%
2011-05-30 0 0.265 0.265 0.275 0.260 0.280 43,075,000 11,637,250 0.2702 199.4 199.4 206.9 195.6 210.7 57,246 203.29 1.92%
2011-05-27 0 0.260 0.260 0.265 0.260 0.270 55,195,000 14,369,175 0.2603 195.6 195.6 199.4 195.6 203.2 73,353 195.89 -3.70%
2011-05-26 0 0.270 0.270 0.275 0.265 0.280 12,875,000 3,471,000 0.2696 203.2 203.2 206.9 199.4 210.7 17,111 202.86 1.89%
2011-05-25 0 0.265 0.260 0.265 0.265 0.270 13,829,000 3,682,125 0.2663 199.4 195.6 199.4 199.4 203.2 18,379 200.35 -3.64%
2011-05-24 0 0.275 0.265 0.275 0.260 0.280 20,000,000 5,373,750 0.2687 206.9 199.4 206.9 195.6 210.7 26,580 202.18 -1.79%
2011-05-23 0 0.280 0.275 0.285 0.275 0.295 11,300,000 3,221,125 0.2851 210.7 206.9 214.4 206.9 222.0 15,018 214.49 -5.08%
2011-05-20 0 0.295 0.285 0.295 0.285 0.315 19,925,000 5,909,500 0.2966 222.0 214.4 222.0 214.4 237.0 26,480 223.17 -3.28%
2011-05-19 0 0.305 0.300 0.310 0.295 0.315 24,422,500 7,447,187 0.3049 229.5 225.7 233.3 222.0 237.0 32,457 229.45 -1.61%
2011-05-18 0 0.310 0.305 0.310 0.280 0.310 27,324,000 8,125,810 0.2974 233.3 229.5 233.3 210.7 233.3 36,313 223.77 6.90%
2011-05-17 0 0.290 0.285 0.290 0.280 0.320 28,355,000 8,371,075 0.2952 218.2 214.4 218.2 210.7 240.8 37,683 222.14 -7.94%
2011-05-16 0 0.315 0.310 0.315 0.270 0.330 75,285,000 23,279,950 0.3092 237.0 233.3 237.0 203.2 248.3 100,053 232.68 14.55%
2011-05-13 0 0.275 0.270 0.275 0.265 0.300 37,090,000 10,116,200 0.2727 206.9 203.2 206.9 199.4 225.7 49,292 205.23 -6.78%
2011-05-12 0 0.295 0.290 0.295 0.290 0.330 60,985,259 18,608,396 0.3051 222.0 218.2 222.0 218.2 248.3 81,048 229.60 -7.81%
2011-05-11 1 0.320 0.315 0.320 0.290 0.335 64,615,000 20,363,225 0.3151 240.8 237.0 240.8 218.2 252.1 85,872 237.13 10.34%
2011-05-09 0 0.290 0.285 0.295 0.250 0.300 79,079,000 22,054,885 0.2789 218.2 214.4 222.0 188.1 225.7 105,095 209.86 17.41%
2011-05-06 0 0.247 0.245 0.247 0.235 0.250 43,005,000 10,612,750 0.2468 185.9 184.4 185.9 176.8 188.1 57,153 185.69 4.22%
2011-05-05 0 0.237 0.237 0.242 0.221 0.249 35,440,000 8,592,400 0.2424 178.3 178.3 182.1 166.3 187.4 47,099 182.43 4.41%
2011-05-04 0 0.227 0.226 0.229 0.203 0.305 72,020,000 17,953,765 0.2493 170.8 170.1 172.3 152.7 229.5 95,713 187.58 9.13%
2011-05-03 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 156.5 - - - - 0 - 0.00%
2011-03-08 0 0.208 0.208 0.210 0.178 0.209 9,655,000 1,915,695 0.1984 156.5 156.5 158.0 133.9 157.3 12,831 149.30 16.20%
2011-03-07 0 0.179 0.179 0.192 0.170 0.180 2,500,000 443,200 0.1773 134.7 134.7 144.5 127.9 135.4 3,322 133.40 1.13%
2011-03-04 0 0.177 0.177 0.178 0.176 0.180 625,000 111,250 0.1780 133.2 133.2 133.9 132.4 135.4 831 133.94 -1.67%
2011-03-03 0 0.180 0.178 0.183 0.180 0.180 50,000 9,000 0.1800 135.4 133.9 137.7 135.4 135.4 66 135.44 -1.64%
2011-03-02 0 0.183 0.183 0.185 0.177 0.180 600,000 107,300 0.1788 137.7 137.7 139.2 133.2 135.4 797 134.56 0.00%
2011-03-01 0 0.183 0.183 0.196 0.180 0.181 65,000 11,590 0.1783 137.7 137.7 147.5 135.4 136.2 86 134.17 -3.68%
2011-02-28 0 0.190 0.188 0.192 0.186 0.192 1,275,000 242,100 0.1899 143.0 141.5 144.5 140.0 144.5 1,694 142.88 2.15%
2011-02-25 0 0.186 0.180 0.186 0.184 0.188 525,000 97,200 0.1851 140.0 135.4 140.0 138.5 141.5 698 139.31 6.29%
2011-02-24 0 0.175 0.168 0.175 0.175 0.184 1,695,000 305,775 0.1804 131.7 126.4 131.7 131.7 138.5 2,253 135.74 -2.78%
2011-02-23 0 0.180 0.175 0.182 0.170 0.180 575,000 101,775 0.1770 135.4 131.7 136.9 127.9 135.4 764 133.18 5.26%
2011-02-22 0 0.171 0.171 0.178 0.170 0.180 1,430,000 250,360 0.1751 128.7 128.7 133.9 127.9 135.4 1,900 131.74 -5.52%
2011-02-21 0 0.181 0.181 0.184 0.180 0.185 410,000 74,575 0.1819 136.2 136.2 138.5 135.4 139.2 545 136.86 0.56%
2011-02-18 0 0.180 0.179 0.184 0.178 0.180 2,077,000 371,845 0.1790 135.4 134.7 138.5 133.9 135.4 2,760 134.71 -4.76%
2011-02-17 0 0.189 0.186 0.190 0.186 0.198 5,355,750 1,030,019 0.1923 142.2 140.0 143.0 140.0 149.0 7,118 144.71 2.72%
2011-02-16 0 0.184 0.184 0.188 0.178 0.185 4,781,110 864,328 0.1808 138.5 138.5 141.5 133.9 139.2 6,354 136.03 0.55%
2011-02-15 0 0.183 0.180 0.184 0.174 0.185 9,255,000 1,673,260 0.1808 137.7 135.4 138.5 130.9 139.2 12,300 136.04 10.24%
2011-02-14 0 0.166 0.166 0.174 0.151 0.165 1,800,000 291,450 0.1619 124.9 124.9 130.9 113.6 124.2 2,392 121.83 3.75%
2011-02-11 0 0.160 0.157 0.160 0.160 0.160 100,000 16,000 0.1600 120.4 118.1 120.4 120.4 120.4 133 120.39 3.23%
2011-02-10 0 0.155 0.153 0.159 0.153 0.155 830,000 127,650 0.1538 116.6 115.1 119.6 115.1 116.6 1,103 115.72 0.00%
2011-02-09 0 0.155 0.155 0.161 - - 0 0 - 116.6 116.6 121.1 - - 0 - 0.00%
2011-02-08 0 0.155 0.155 0.160 0.155 0.155 425,000 65,875 0.1550 116.6 116.6 120.4 116.6 116.6 565 116.63 -3.12%
2011-02-07 0 0.160 0.155 0.167 - - 0 0 - 120.4 116.6 125.7 - - 0 - 0.00%
2011-02-02 0 0.160 0.156 0.160 - - 0 0 - 120.4 117.4 120.4 - - 0 - 0.00%
2011-02-01 0 0.160 0.156 0.160 0.154 0.162 800,000 128,100 0.1601 120.4 117.4 120.4 115.9 121.9 1,063 120.49 0.00%
2011-01-31 0 0.160 0.156 0.161 0.151 0.160 1,550,000 244,300 0.1576 120.4 117.4 121.1 113.6 120.4 2,060 118.60 0.63%
2011-01-28 0 0.159 0.151 0.159 0.154 0.159 975,000 150,275 0.1541 119.6 113.6 119.6 115.9 119.6 1,296 115.97 -0.63%
2011-01-27 0 0.160 0.154 0.160 0.154 0.160 2,610,000 407,150 0.1560 120.4 115.9 120.4 115.9 120.4 3,469 117.38 3.90%
2011-01-26 0 0.154 0.154 0.160 0.154 0.160 4,347,500 692,700 0.1593 115.9 115.9 120.4 115.9 120.4 5,778 119.89 2.67%
2011-01-25 0 0.150 0.147 0.150 0.150 0.150 150,000 22,500 0.1500 112.9 110.6 112.9 112.9 112.9 199 112.87 4.17%
2011-01-24 0 0.144 0.142 0.144 0.143 0.150 425,000 61,825 0.1455 108.4 106.8 108.4 107.6 112.9 565 109.46 3.60%
2011-01-21 0 0.139 0.149 0.150 0.139 0.139 50,000 6,950 0.1390 104.6 112.1 112.9 104.6 104.6 66 104.59 -4.14%
2011-01-20 0 0.145 0.141 0.156 0.145 0.145 75,000 10,875 0.1450 109.1 106.1 117.4 109.1 109.1 100 109.11 -4.61%
2011-01-19 0 0.152 0.145 0.155 0.143 0.152 596,665 86,575 0.1451 114.4 109.1 116.6 107.6 114.4 793 109.18 4.11%
2011-01-18 0 0.146 0.142 0.154 0.146 0.146 75,000 10,950 0.1460 109.9 106.8 115.9 109.9 109.9 100 109.86 0.00%
2011-01-17 0 0.146 0.146 0.155 0.146 0.146 900,000 131,400 0.1460 109.9 109.9 116.6 109.9 109.9 1,196 109.86 0.00%
2011-01-14 0 0.146 0.146 0.158 0.146 0.146 45,000 6,410 0.1424 109.9 109.9 118.9 109.9 109.9 60 107.18 -2.01%
2011-01-13 0 0.149 0.148 0.159 0.149 0.154 150,000 22,600 0.1507 112.1 111.4 119.6 112.1 115.9 199 113.37 1.36%
2011-01-12 0 0.147 0.147 0.159 0.147 0.160 515,000 80,975 0.1572 110.6 110.6 119.6 110.6 120.4 684 118.31 -5.16%
2011-01-11 0 0.155 0.143 0.155 0.155 0.155 25,000 3,875 0.1550 116.6 107.6 116.6 116.6 116.6 33 116.63 1.97%
2011-01-10 0 0.152 0.145 0.156 0.141 0.152 200,000 29,300 0.1465 114.4 109.1 117.4 106.1 114.4 266 110.23 -3.18%
2011-01-07 0 0.157 0.145 0.157 - - 0 0 - 118.1 109.1 118.1 - - 0 - -0.63%
2011-01-06 0 0.158 0.149 0.158 0.149 0.158 1,505,000 226,800 0.1507 118.9 112.1 118.9 112.1 118.9 2,000 113.39 0.00%
2011-01-05 0 0.158 0.156 0.158 0.147 0.158 2,429,095 372,756 0.1535 118.9 117.4 118.9 110.6 118.9 3,228 115.47 0.00%
2011-01-04 0 0.158 0.151 0.158 0.158 0.159 1,775,000 280,475 0.1580 118.9 113.6 118.9 118.9 119.6 2,359 118.90 0.00%
2011-01-03 0 0.158 0.152 0.158 - - 0 0 - 118.9 114.4 118.9 - - 0 - 0.00%
2010-12-31 0 0.158 0.157 0.160 0.145 0.158 1,155,000 177,700 0.1539 118.9 118.1 120.4 109.1 118.9 1,535 115.77 3.95%
2010-12-30 0 0.152 0.145 0.152 0.140 0.154 1,050,000 158,800 0.1512 114.4 109.1 114.4 105.3 115.9 1,395 113.80 5.56%
2010-12-29 0 0.144 0.150 0.153 0.144 0.155 600,000 91,200 0.1520 108.4 112.9 115.1 108.4 116.6 797 114.37 -3.36%
2010-12-28 0 0.149 0.137 0.150 0.148 0.149 678,825 100,630 0.1482 112.1 103.1 112.9 111.4 112.1 902 111.54 0.68%
2010-12-24 0 0.148 0.138 0.153 - - 0 0 - 111.4 103.8 115.1 - - 0 - 0.00%
2010-12-23 0 0.148 0.144 0.149 0.144 0.148 625,000 92,400 0.1478 111.4 108.4 112.1 108.4 111.4 831 111.24 -0.67%
2010-12-22 0 0.149 0.145 0.149 0.142 0.149 5,400,000 785,450 0.1455 112.1 109.1 112.1 106.8 112.1 7,177 109.45 4.93%
2010-12-21 0 0.142 0.140 0.148 0.137 0.150 7,220,000 1,043,945 0.1446 106.8 105.3 111.4 103.1 112.9 9,595 108.80 2.16%
2010-12-20 0 0.139 0.132 0.140 - - 0 0 - 104.6 99.32 105.3 - - 0 - 0.00%
2010-12-17 0 0.139 0.131 0.142 0.128 0.140 5,250,000 715,150 0.1362 104.6 98.57 106.8 96.31 105.3 6,977 102.50 6.92%
2010-12-16 0 0.130 0.125 0.134 0.125 0.130 8,300,000 1,059,500 0.1277 97.82 94.06 100.8 94.06 97.82 11,031 96.051 0.00%
2010-12-15 0 0.130 0.127 0.130 0.125 0.130 6,625,000 840,250 0.1268 97.82 95.56 97.82 94.06 97.82 8,805 95.434 5.69%
2010-12-14 0 0.123 0.124 0.140 0.123 0.128 250,000 31,625 0.1265 92.55 93.30 105.3 92.55 96.31 332 95.186 -3.91%
2010-12-13 0 0.128 0.127 0.130 0.128 0.128 6,100,000 780,800 0.1280 96.31 95.56 97.82 96.31 96.31 8,107 96.314 0.79%
2010-12-10 0 0.127 0.127 0.136 0.127 0.127 140,000 17,675 0.1263 95.56 95.56 102.3 95.56 95.56 186 94.997 -0.78%
2010-12-09 0 0.128 0.128 0.148 0.128 0.128 25,000 3,200 0.1280 96.31 96.31 111.4 96.31 96.31 33 96.314 -0.78%
2010-12-08 0 0.129 0.129 0.130 0.127 0.130 4,200,000 542,150 0.1291 97.07 97.07 97.82 95.56 97.82 5,582 97.129 -0.77%
2010-12-07 0 0.130 0.129 0.130 0.127 0.130 13,510,000 1,742,660 0.1290 97.82 97.07 97.82 95.56 97.82 17,955 97.059 0.00%
2010-12-06 0 0.130 0.121 0.130 0.128 0.130 10,350,000 1,329,150 0.1284 97.82 91.05 97.82 96.31 97.82 13,755 96.630 2.36%
2010-12-03 0 0.127 0.127 0.130 0.126 0.127 400,000 50,600 0.1265 95.56 95.56 97.82 94.81 95.56 532 95.186 -2.31%
2010-12-02 0 0.130 0.125 0.130 0.130 0.130 50,000 6,500 0.1300 97.82 94.06 97.82 97.82 97.82 66 97.819 -1.52%
2010-12-01 0 0.132 0.130 0.137 0.130 0.132 200,000 26,150 0.1308 99.32 97.82 103.1 97.82 99.32 266 98.383 0.00%
2010-11-30 0 0.132 0.131 0.135 0.132 0.132 100,000 13,200 0.1320 99.32 98.57 101.6 99.32 99.32 133 99.324 -4.35%
2010-11-29 0 0.138 0.129 0.147 - - 5,000 600 0.1200 103.8 97.07 110.6 - - 7 90.295 0.00%
2010-11-26 0 0.138 0.133 0.138 0.130 0.139 2,550,000 350,900 0.1376 103.8 100.1 103.8 97.82 104.6 3,389 103.54 -0.72%
2010-11-25 0 0.139 0.130 0.139 0.120 0.139 1,800,000 247,350 0.1374 104.6 97.82 104.6 90.29 104.6 2,392 103.40 0.72%
2010-11-24 0 0.138 0.130 0.148 0.138 0.138 575,000 79,350 0.1380 103.8 97.82 111.4 103.8 103.8 764 103.84 0.00%
2010-11-23 0 0.138 0.124 0.138 0.138 0.138 200,000 27,600 0.1380 103.8 93.30 103.8 103.8 103.8 266 103.84 0.00%
2010-11-22 0 0.138 0.138 0.145 0.138 0.140 305,000 42,460 0.1392 103.8 103.8 109.1 103.8 105.3 405 104.75 0.73%
2010-11-19 0 0.137 0.137 0.154 0.135 0.136 300,000 40,600 0.1353 103.1 103.1 115.9 101.6 102.3 399 101.83 1.48%
2010-11-18 0 0.135 0.135 0.142 - - 0 0 - 101.6 101.6 106.8 - - 0 - 2.27%
2010-11-17 0 0.132 0.129 0.132 0.132 0.138 1,050,000 142,600 0.1358 99.32 97.07 99.32 99.32 103.8 1,395 102.19 -2.22%
2010-11-16 0 0.135 0.135 0.145 0.132 0.145 500,000 70,600 0.1412 101.6 101.6 109.1 99.32 109.1 664 106.25 -3.57%
2010-11-15 0 0.140 0.140 0.148 0.135 0.140 250,000 34,875 0.1395 105.3 105.3 111.4 101.6 105.3 332 104.97 -3.45%
2010-11-12 0 0.145 0.139 0.146 0.145 0.146 125,000 18,150 0.1452 109.1 104.6 109.9 109.1 109.9 166 109.26 0.00%
2010-11-11 0 0.145 0.144 0.148 0.142 0.146 3,045,000 439,700 0.1444 109.1 108.4 111.4 106.8 109.9 4,047 108.65 -2.68%
2010-11-10 0 0.149 0.147 0.155 0.147 0.162 5,325,000 787,425 0.1479 112.1 110.6 116.6 110.6 121.9 7,077 111.27 -0.67%
2010-11-09 0 0.150 0.149 0.159 0.150 0.153 3,800,000 572,425 0.1506 112.9 112.1 119.6 112.9 115.1 5,050 113.35 -1.32%
2010-11-08 0 0.152 0.152 0.155 0.149 0.163 6,866,665 1,036,658 0.1510 114.4 114.4 116.6 112.1 122.7 9,126 113.60 -0.65%
2010-11-05 0 0.153 0.153 0.155 0.153 0.158 9,730,000 1,513,173 0.1555 115.1 115.1 116.6 115.1 118.9 12,931 117.02 -1.29%
2010-11-04 0 0.155 0.155 0.158 0.152 0.158 5,525,000 863,450 0.1563 116.6 116.6 118.9 114.4 118.9 7,343 117.59 -1.90%
2010-11-03 0 0.158 0.158 0.160 0.150 0.160 9,625,000 1,520,100 0.1579 118.9 118.9 120.4 112.9 120.4 12,791 118.84 0.64%
2010-11-02 0 0.157 0.155 0.158 0.140 0.157 5,900,000 860,375 0.1458 118.1 116.6 118.9 105.3 118.1 7,841 109.73 3.97%
2010-11-01 0 0.151 0.151 0.152 0.134 0.177 23,215,000 3,605,455 0.1553 113.6 113.6 114.4 100.8 133.2 30,852 116.86 11.85%
2010-10-29 0 0.135 0.132 0.136 0.125 0.135 8,732,500 1,131,598 0.1296 101.6 99.32 102.3 94.06 101.6 11,605 97.507 4.65%
2010-10-28 0 0.129 0.126 0.129 0.121 0.130 13,535,000 1,683,345 0.1244 97.07 94.81 97.07 91.05 97.82 17,988 93.583 4.88%
2010-10-27 0 0.123 0.122 0.129 0.122 0.129 4,140,000 508,945 0.1229 92.55 91.80 97.07 91.80 97.07 5,502 92.502 0.00%
2010-10-26 0 0.123 0.123 0.128 0.123 0.128 725,000 90,975 0.1255 92.55 92.55 96.31 92.55 96.31 964 94.420 -5.38%
2010-10-25 0 0.130 0.128 0.131 0.130 0.133 1,075,000 141,000 0.1312 97.82 96.31 98.57 97.82 100.1 1,429 98.694 1.56%
2010-10-22 0 0.128 0.126 0.129 0.125 0.128 1,325,000 168,425 0.1271 96.31 94.81 97.07 94.06 96.31 1,761 95.647 6.67%
2010-10-21 0 0.120 0.120 0.125 0.118 0.123 1,300,000 157,250 0.1210 90.29 90.29 94.06 88.79 92.55 1,728 91.018 -2.44%
2010-10-20 0 0.123 0.123 0.127 0.122 0.130 215,000 26,400 0.1228 92.55 92.55 95.56 91.80 97.82 286 92.394 -2.38%
2010-10-19 0 0.126 0.121 0.126 - - 0 0 - 94.81 91.05 94.81 - - 0 - -0.79%
2010-10-18 0 0.127 0.124 0.130 0.127 0.131 1,715,000 221,300 0.1290 95.56 93.30 97.82 95.56 98.57 2,279 97.095 -1.55%
2010-10-15 0 0.129 0.128 0.129 0.120 0.129 2,090,000 265,725 0.1271 97.07 96.31 97.07 90.29 97.07 2,778 95.668 0.78%
2010-10-14 0 0.128 0.123 0.134 0.115 0.128 1,075,000 131,775 0.1226 96.31 92.55 100.8 86.53 96.31 1,429 92.237 0.00%
2010-10-13 0 0.128 0.123 0.129 0.124 0.128 375,000 47,300 0.1261 96.31 92.55 97.07 93.30 96.31 498 94.910 0.00%
2010-10-12 0 0.128 0.128 0.139 0.126 0.127 350,000 44,250 0.1264 96.31 96.31 104.6 94.81 95.56 465 95.132 2.40%
2010-10-11 0 0.125 0.125 0.130 0.123 0.127 200,000 25,000 0.1250 94.06 94.06 97.82 92.55 95.56 266 94.057 -3.85%
2010-10-08 0 0.130 0.130 0.135 0.130 0.131 1,575,000 205,500 0.1305 97.82 97.82 101.6 97.82 98.57 2,093 98.177 -2.99%
2010-10-07 0 0.134 0.134 0.136 0.134 0.136 250,000 33,900 0.1356 100.8 100.8 102.3 100.8 102.3 332 102.03 -1.47%
2010-10-06 0 0.136 0.132 0.136 0.131 0.136 650,000 86,525 0.1331 102.3 99.32 102.3 98.57 102.3 864 100.16 2.26%
2010-10-05 0 0.133 0.133 0.138 0.133 0.140 1,450,000 196,325 0.1354 100.1 100.1 103.8 100.1 105.3 1,927 101.88 -2.92%
2010-10-04 0 0.137 0.133 0.137 0.132 0.137 1,325,000 176,775 0.1334 103.1 100.1 103.1 99.32 103.1 1,761 100.39 -2.14%
2010-09-30 0 0.140 0.134 0.140 0.135 0.140 100,000 13,750 0.1375 105.3 100.8 105.3 101.6 105.3 133 103.46 3.70%
2010-09-29 0 0.135 0.133 0.141 0.133 0.142 644,390 88,899 0.1380 101.6 100.1 106.1 100.1 106.8 856 103.81 -2.17%
2010-09-28 0 0.138 0.133 0.141 0.133 0.138 125,000 16,750 0.1340 103.8 100.1 106.1 100.1 103.8 166 100.83 -2.13%
2010-09-27 0 0.141 0.132 0.141 0.141 0.141 205,000 28,750 0.1402 106.1 99.32 106.1 106.1 106.1 272 105.53 0.71%
2010-09-24 0 0.140 0.134 0.140 0.134 0.142 1,150,000 162,850 0.1416 105.3 100.8 105.3 100.8 106.8 1,528 106.55 0.72%
2010-09-22 0 0.139 0.131 0.139 0.140 0.140 800,000 112,000 0.1400 104.6 98.57 104.6 105.3 105.3 1,063 105.34 6.92%
2010-09-21 0 0.130 0.130 0.139 0.130 0.140 700,000 93,575 0.1337 97.82 97.82 104.6 97.82 105.3 930 100.59 -2.26%
2010-09-20 0 0.133 0.133 0.137 0.133 0.133 125,000 16,625 0.1330 100.1 100.1 103.1 100.1 100.1 166 100.08 -1.48%
2010-09-17 0 0.135 0.130 0.137 0.126 0.136 212,500 27,250 0.1282 101.6 97.82 103.1 94.81 102.3 282 96.491 0.00%
2010-09-16 0 0.135 0.128 0.138 0.135 0.135 25,000 3,375 0.1350 101.6 96.31 103.8 101.6 101.6 33 101.58 0.00%
2010-09-15 0 0.135 0.126 0.139 - - 0 0 - 101.6 94.81 104.6 - - 0 - 0.00%
2010-09-14 0 0.135 0.129 0.139 - - 0 0 - 101.6 97.07 104.6 - - 0 - 0.00%
2010-09-13 0 0.135 0.130 0.135 0.125 0.135 425,000 56,175 0.1322 101.6 97.82 101.6 94.06 101.6 565 99.457 3.85%
2010-09-10 0 0.130 0.130 0.133 0.125 0.130 370,000 47,125 0.1274 97.82 97.82 100.1 94.06 97.82 492 95.836 -0.76%
2010-09-09 0 0.131 0.125 0.139 0.131 0.134 150,000 19,875 0.1325 98.57 94.06 104.6 98.57 100.8 199 99.700 -2.24%
2010-09-08 0 0.134 0.134 0.138 0.134 0.136 125,000 16,900 0.1352 100.8 100.8 103.8 100.8 102.3 166 101.73 -0.74%
2010-09-07 0 0.135 0.131 0.137 0.130 0.135 350,000 46,725 0.1335 101.6 98.57 103.1 97.82 101.6 465 100.45 3.05%
2010-09-06 0 0.131 0.130 0.133 0.131 0.133 57,500 7,510 0.1306 98.57 97.82 100.1 98.57 100.1 76 98.277 -2.24%
2010-09-03 0 0.134 0.134 0.140 0.132 0.134 350,000 46,500 0.1329 100.8 100.8 105.3 99.32 100.8 465 99.969 -4.29%
2010-09-02 0 0.140 0.130 0.140 0.123 0.140 1,025,000 130,750 0.1276 105.3 97.82 105.3 92.55 105.3 1,362 95.984 0.00%
2010-09-01 0 0.140 0.131 0.140 0.142 0.142 1,000,000 142,000 0.1420 105.3 98.57 105.3 106.8 106.8 1,329 106.85 -2.78%
2010-08-31 0 0.144 0.125 0.144 0.144 0.144 500,000 72,000 0.1440 108.4 94.06 108.4 108.4 108.4 664 108.35 6.67%
2010-08-30 0 0.135 0.134 0.145 0.135 0.135 1,010,000 136,240 0.1349 101.6 100.8 109.1 101.6 101.6 1,342 101.50 0.00%
2010-08-27 0 0.135 0.128 0.135 0.130 0.136 1,900,000 253,100 0.1332 101.6 96.31 101.6 97.82 102.3 2,525 100.23 -4.93%
2010-08-26 0 0.142 0.138 0.142 0.138 0.142 1,985,000 279,155 0.1406 106.8 103.8 106.8 103.8 106.8 2,638 105.82 -1.39%
2010-08-25 0 0.144 0.135 0.146 0.131 0.144 275,000 38,000 0.1382 108.4 101.6 109.9 98.57 108.4 365 103.98 2.13%
2010-08-24 0 0.141 0.139 0.144 0.141 0.149 700,000 101,300 0.1447 106.1 104.6 108.4 106.1 112.1 930 108.89 -3.42%
2010-08-23 0 0.146 0.143 0.148 0.142 0.146 1,637,500 232,888 0.1422 109.9 107.6 111.4 106.8 109.9 2,176 107.02 -0.68%
2010-08-20 0 0.147 0.145 0.147 0.143 0.147 625,000 91,175 0.1459 110.6 109.1 110.6 107.6 110.6 831 109.77 -1.34%
2010-08-19 0 0.149 0.144 0.149 0.145 0.150 300,000 44,075 0.1469 112.1 108.4 112.1 109.1 112.9 399 110.55 -0.67%
2010-08-18 0 0.150 0.143 0.152 0.147 0.150 625,000 92,350 0.1478 112.9 107.6 114.4 110.6 112.9 831 111.18 0.00%
2010-08-17 0 0.150 0.145 0.150 0.145 0.150 155,000 22,560 0.1455 112.9 109.1 112.9 109.1 112.9 206 109.52 0.00%
2010-08-16 0 0.150 0.150 0.151 0.146 0.147 525,000 77,000 0.1467 112.9 112.9 113.6 109.9 110.6 698 110.36 2.74%
2010-08-13 0 0.146 0.146 0.150 0.146 0.146 100,000 14,600 0.1460 109.9 109.9 112.9 109.9 109.9 133 109.86 -0.68%
2010-08-12 0 0.147 0.145 0.147 0.144 0.147 675,000 98,150 0.1454 110.6 109.1 110.6 108.4 110.6 897 109.41 -3.29%
2010-08-11 0 0.152 0.148 0.152 0.149 0.155 5,100,000 783,800 0.1537 114.4 111.4 114.4 112.1 116.6 6,778 115.64 2.01%
2010-08-10 0 0.149 0.147 0.149 0.147 0.152 3,075,000 453,325 0.1474 112.1 110.6 112.1 110.6 114.4 4,087 110.93 2.05%
2010-08-09 0 0.146 0.146 0.150 0.145 0.155 210,000 31,175 0.1485 109.9 109.9 112.9 109.1 116.6 279 111.70 -3.95%
2010-08-06 0 0.152 0.147 0.152 - - 0 0 - 114.4 110.6 114.4 - - 0 - 0.00%
2010-08-05 0 0.152 0.152 0.153 0.146 0.149 2,300,000 338,550 0.1472 114.4 114.4 115.1 109.9 112.1 3,057 110.76 3.40%
2010-08-04 0 0.147 0.146 0.147 0.147 0.155 820,000 123,300 0.1504 110.6 109.9 110.6 110.6 116.6 1,090 113.14 -5.77%
2010-08-03 0 0.156 0.150 0.156 0.149 0.156 1,625,000 243,475 0.1498 117.4 112.9 117.4 112.1 117.4 2,160 112.74 5.41%
2010-08-02 0 0.148 0.146 0.150 0.141 0.151 2,325,000 340,800 0.1466 111.4 109.9 112.9 106.1 113.6 3,090 110.30 1.37%
2010-07-30 0 0.146 0.146 0.147 0.145 0.151 1,950,000 284,400 0.1458 109.9 109.9 110.6 109.1 113.6 2,592 109.74 -3.31%
2010-07-29 0 0.151 0.151 0.155 0.145 0.153 1,102,500 164,488 0.1492 113.6 113.6 116.6 109.1 115.1 1,465 112.26 0.67%
2010-07-28 0 0.150 0.147 0.150 0.145 0.150 650,000 96,225 0.1480 112.9 110.6 112.9 109.1 112.9 864 111.39 -1.32%
2010-07-27 0 0.152 0.148 0.152 0.146 0.152 625,000 92,100 0.1474 114.4 111.4 114.4 109.9 114.4 831 110.88 3.40%
2010-07-26 0 0.147 0.146 0.148 0.147 0.150 800,000 118,525 0.1482 110.6 109.9 111.4 110.6 112.9 1,063 111.48 -2.00%
2010-07-23 0 0.150 0.148 0.151 0.150 0.153 11,405,000 1,730,705 0.1517 112.9 111.4 113.6 112.9 115.1 15,157 114.18 -4.46%
2010-07-22 0 0.157 0.152 0.157 0.155 0.157 550,000 85,725 0.1559 118.1 114.4 118.1 116.6 118.1 731 117.28 -0.63%
2010-07-21 0 0.158 0.158 0.159 0.147 0.158 475,000 72,700 0.1531 118.9 118.9 119.6 110.6 118.9 631 115.17 0.64%
2010-07-20 0 0.157 0.147 0.157 - - 0 0 - 118.1 110.6 118.1 - - 0 - 0.00%
2010-07-19 0 0.157 0.149 0.159 0.149 0.159 550,000 83,450 0.1517 118.1 112.1 119.6 112.1 119.6 731 114.17 -1.87%
2010-07-16 0 0.160 0.151 0.160 0.150 0.160 350,000 53,950 0.1541 120.4 113.6 120.4 112.9 120.4 465 115.99 1.27%
2010-07-15 0 0.158 0.149 0.158 0.150 0.158 550,000 83,100 0.1511 118.9 112.1 118.9 112.9 118.9 731 113.69 1.28%
2010-07-14 0 0.156 0.156 0.157 0.153 0.158 2,765,000 430,850 0.1558 117.4 117.4 118.1 115.1 118.9 3,675 117.25 0.00%
2010-07-13 0 0.156 0.152 0.156 0.154 0.170 300,000 47,175 0.1573 117.4 114.4 117.4 115.9 127.9 399 118.32 -0.64%
2010-07-12 0 0.157 0.151 0.157 0.150 0.157 400,000 60,300 0.1508 118.1 113.6 118.1 112.9 118.1 532 113.43 3.29%
2010-07-09 0 0.152 0.151 0.156 0.147 0.154 1,225,000 185,775 0.1517 114.4 113.6 117.4 110.6 115.9 1,628 114.11 -1.30%
2010-07-08 0 0.154 0.150 0.155 0.146 0.159 2,725,000 409,075 0.1501 115.9 112.9 116.6 109.9 119.6 3,621 112.96 -3.75%
2010-07-07 0 0.160 0.160 0.168 0.160 0.177 3,575,000 605,250 0.1693 120.4 120.4 126.4 120.4 133.2 4,751 127.39 -7.51%
2010-07-06 0 0.173 0.167 0.173 0.156 0.186 144,812,500 21,158,170 0.1461 130.2 125.7 130.2 117.4 140.0 192,453 109.94 19.31%
2010-07-05 0 0.145 0.144 0.149 0.144 0.145 1,250,000 181,200 0.1450 109.1 108.4 112.1 108.4 109.1 1,661 109.08 -8.81%
2010-07-02 0 0.159 0.151 0.159 0.150 0.159 730,000 112,125 0.1536 119.6 113.6 119.6 112.9 119.6 970 115.57 -1.85%
2010-06-30 0 0.162 0.149 0.163 0.149 0.162 225,000 33,850 0.1504 121.9 112.1 122.7 112.1 121.9 299 113.20 -1.82%
2010-06-29 0 0.165 0.146 0.165 0.160 0.165 100,000 16,125 0.1613 124.2 109.9 124.2 120.4 124.2 133 121.33 0.00%
2010-06-28 0 0.165 0.151 0.165 - - 0 0 - 124.2 113.6 124.2 - - 0 - -1.20%
2010-06-25 0 0.167 0.157 0.167 0.155 0.168 5,625,000 906,975 0.1612 125.7 118.1 125.7 116.6 126.4 7,476 121.33 -0.60%
2010-06-24 0 0.168 0.158 0.168 0.150 0.169 18,750,000 3,001,375 0.1601 126.4 118.9 126.4 112.9 127.2 24,918 120.45 6.33%
2010-06-23 0 0.158 0.150 0.158 0.150 0.158 5,700,000 882,000 0.1547 118.9 112.9 118.9 112.9 118.9 7,575 116.43 1.94%
2010-06-22 0 0.155 0.146 0.159 0.155 0.159 350,000 54,750 0.1564 116.6 109.9 119.6 116.6 119.6 465 117.71 -1.90%
2010-06-21 0 0.158 0.158 0.160 0.154 0.160 13,775,000 2,158,600 0.1567 118.9 118.9 120.4 115.9 120.4 18,307 117.91 2.60%
2010-06-18 0 0.154 0.150 0.154 0.149 0.154 2,975,000 456,125 0.1533 115.9 112.9 115.9 112.1 115.9 3,954 115.37 2.67%
2010-06-17 0 0.150 0.146 0.150 0.150 0.151 4,000,000 603,700 0.1509 112.9 109.9 112.9 112.9 113.6 5,316 113.56 0.00%
2010-06-15 0 0.150 0.145 0.150 - - 0 0 - 112.9 109.1 112.9 - - 0 - -0.66%
2010-06-14 0 0.151 0.151 0.152 0.145 0.146 250,000 36,400 0.1456 113.6 113.6 114.4 109.1 109.9 332 109.56 -1.31%
2010-06-11 0 0.153 0.146 0.153 0.153 0.153 1,500,000 229,500 0.1530 115.1 109.9 115.1 115.1 115.1 1,993 115.13 1.32%
2010-06-10 0 0.151 0.144 0.151 0.152 0.152 50,000 7,600 0.1520 113.6 108.4 113.6 114.4 114.4 66 114.37 -0.66%
2010-06-09 0 0.152 0.143 0.152 0.145 0.152 1,160,000 173,750 0.1498 114.4 107.6 114.4 109.1 114.4 1,542 112.71 0.00%
2010-06-08 0 0.152 0.146 0.152 0.145 0.152 330,000 48,475 0.1469 114.4 109.9 114.4 109.1 114.4 439 110.53 0.00%
2010-06-07 0 0.152 0.147 0.152 0.134 0.152 10,150,000 1,509,225 0.1487 114.4 110.6 114.4 100.8 114.4 13,489 111.88 -0.65%
2010-06-04 0 0.153 0.146 0.153 0.145 0.153 5,825,000 868,350 0.1491 115.1 109.9 115.1 109.1 115.1 7,741 112.17 1.32%
2010-06-03 0 0.151 0.148 0.154 0.150 0.151 130,000 19,495 0.1500 113.6 111.4 115.9 112.9 113.6 173 112.84 0.00%
2010-06-02 0 0.151 0.151 0.152 0.145 0.151 805,000 121,325 0.1507 113.6 113.6 114.4 109.1 113.6 1,070 113.41 -2.58%
2010-06-01 0 0.155 0.146 0.155 0.152 0.155 162,500 24,863 0.1530 116.6 109.9 116.6 114.4 116.6 216 115.13 0.00%
2010-05-31 0 0.155 0.144 0.155 0.144 0.155 530,000 77,525 0.1463 116.6 108.4 116.6 108.4 116.6 704 110.06 -1.27%
2010-05-28 0 0.157 0.145 0.157 0.143 0.157 1,100,000 164,375 0.1494 118.1 109.1 118.1 107.6 118.1 1,462 112.44 6.08%
2010-05-27 0 0.148 0.142 0.148 0.142 0.148 325,000 47,950 0.1475 111.4 106.8 111.4 106.8 111.4 432 111.02 -0.67%
2010-05-26 0 0.149 0.144 0.149 0.144 0.149 425,000 61,625 0.1450 112.1 108.4 112.1 108.4 112.1 565 109.11 -0.67%
2010-05-25 0 0.150 0.144 0.150 0.141 0.152 450,000 66,425 0.1476 112.9 108.4 112.9 106.1 114.4 598 111.07 -1.96%
2010-05-24 0 0.153 0.150 0.153 0.150 0.157 2,620,000 403,950 0.1542 115.1 112.9 115.1 112.9 118.1 3,482 116.01 5.52%
2010-05-20 0 0.145 0.135 0.145 0.145 0.145 1,100,000 159,500 0.1450 109.1 101.6 109.1 109.1 109.1 1,462 109.11 -2.03%
2010-05-19 0 0.148 0.145 0.148 0.145 0.148 447,500 64,828 0.1449 111.4 109.1 111.4 109.1 111.4 595 109.01 -4.52%
2010-05-18 0 0.155 0.145 0.156 0.145 0.162 3,125,000 483,225 0.1546 116.6 109.1 117.4 109.1 121.9 4,153 116.35 6.90%
2010-05-17 0 0.145 0.144 0.145 0.142 0.148 4,450,000 651,650 0.1464 109.1 108.4 109.1 106.8 111.4 5,914 110.19 -5.84%
2010-05-14 0 0.154 0.150 0.154 0.150 0.158 550,000 86,275 0.1569 115.9 112.9 115.9 112.9 118.9 731 118.03 0.65%
2010-05-13 0 0.153 0.148 0.153 0.150 0.156 700,000 108,350 0.1548 115.1 111.4 115.1 112.9 117.4 930 116.47 0.00%
2010-05-12 0 0.153 0.143 0.153 0.142 0.153 742,500 108,135 0.1456 115.1 107.6 115.1 106.8 115.1 987 109.58 -1.29%
2010-05-11 0 0.155 0.146 0.155 0.150 0.155 850,000 128,125 0.1507 116.6 109.9 116.6 112.9 116.6 1,130 113.42 0.00%
2010-05-10 0 0.155 0.147 0.155 0.145 0.159 2,525,000 388,800 0.1540 116.6 110.6 116.6 109.1 119.6 3,356 115.86 6.16%
2010-05-07 0 0.146 0.146 0.150 0.140 0.154 4,800,000 704,100 0.1467 109.9 109.9 112.9 105.3 115.9 6,379 110.38 -3.95%
2010-05-06 0 0.152 0.146 0.152 0.150 0.158 2,975,000 455,675 0.1532 114.4 109.9 114.4 112.9 118.9 3,954 115.25 -1.94%
2010-05-05 0 0.155 0.153 0.155 0.154 0.165 4,225,000 660,125 0.1562 116.6 115.1 116.6 115.9 124.2 5,615 117.57 -7.74%
2010-05-04 0 0.168 0.162 0.168 0.161 0.170 1,985,000 326,260 0.1644 126.4 121.9 126.4 121.1 127.9 2,638 123.68 3.07%
2010-05-03 0 0.163 0.163 0.166 0.161 0.176 1,225,000 206,450 0.1685 122.7 122.7 124.9 121.1 132.4 1,628 126.81 -3.55%
2010-04-30 0 0.169 0.168 0.173 0.168 0.173 5,870,000 997,900 0.1700 127.2 126.4 130.2 126.4 130.2 7,801 127.92 -4.52%
2010-04-29 0 0.177 0.172 0.177 0.174 0.178 1,280,000 225,225 0.1760 133.2 129.4 133.2 130.9 133.9 1,701 132.40 -1.12%
2010-04-28 0 0.179 0.174 0.180 0.174 0.179 2,125,000 374,200 0.1761 134.7 130.9 135.4 130.9 134.7 2,824 132.50 0.56%
2010-04-27 0 0.178 0.175 0.178 0.175 0.178 1,725,000 304,875 0.1767 133.9 131.7 133.9 131.7 133.9 2,292 132.99 0.56%
2010-04-26 0 0.177 0.177 0.181 0.175 0.182 2,700,000 484,875 0.1796 133.2 133.2 136.2 131.7 136.9 3,588 135.13 -1.12%
2010-04-23 0 0.179 0.174 0.179 0.173 0.179 980,000 171,150 0.1746 134.7 130.9 134.7 130.2 134.7 1,302 131.41 -1.65%
2010-04-22 0 0.182 0.174 0.182 0.173 0.182 1,625,000 289,675 0.1783 136.9 130.9 136.9 130.2 136.9 2,160 134.13 0.00%
2010-04-21 0 0.182 0.177 0.182 0.175 0.182 3,012,500 540,825 0.1795 136.9 133.2 136.9 131.7 136.9 4,004 135.09 -2.67%
2010-04-20 0 0.187 0.183 0.187 0.183 0.191 6,825,000 1,279,750 0.1875 140.7 137.7 140.7 137.7 143.7 9,070 141.09 0.00%
2010-04-19 0 0.187 0.181 0.187 0.183 0.189 8,590,000 1,607,400 0.1871 140.7 136.2 140.7 137.7 142.2 11,416 140.80 2.19%
2010-04-16 0 0.183 0.180 0.182 0.180 0.183 3,840,000 697,270 0.1816 137.7 135.4 136.9 135.4 137.7 5,103 136.63 -0.54%
2010-04-15 0 0.184 0.181 0.184 0.180 0.187 19,495,000 3,594,360 0.1844 138.5 136.2 138.5 135.4 140.7 25,909 138.73 -2.13%
2010-04-14 0 0.188 0.184 0.188 0.185 0.189 5,800,000 1,086,225 0.1873 141.5 138.5 141.5 139.2 142.2 7,708 140.92 0.00%
2010-04-13 0 0.188 0.187 0.190 0.188 0.191 3,005,000 570,490 0.1898 141.5 140.7 143.0 141.5 143.7 3,994 142.85 -1.05%
2010-04-12 0 0.190 0.188 0.190 0.187 0.191 14,229,000 2,674,828 0.1880 143.0 141.5 143.0 140.7 143.7 18,910 141.45 0.00%
2010-04-09 0 0.190 0.190 0.192 0.188 0.192 16,972,500 3,209,050 0.1891 143.0 143.0 144.5 141.5 144.5 22,556 142.27 -1.55%
2010-04-08 0 0.193 0.189 0.193 0.186 0.193 15,825,000 2,962,300 0.1872 145.2 142.2 145.2 140.0 145.2 21,031 140.85 2.66%
2010-04-07 0 0.188 0.188 0.191 0.187 0.188 5,630,000 1,053,000 0.1870 141.5 141.5 143.7 140.7 141.5 7,482 140.73 0.00%
2010-04-01 0 0.188 0.186 0.192 0.185 0.188 475,000 88,950 0.1873 141.5 140.0 144.5 139.2 141.5 631 140.91 -0.53%
2010-03-31 0 0.189 0.187 0.189 0.185 0.191 2,535,010 480,035 0.1894 142.2 140.7 142.2 139.2 143.7 3,369 142.49 -0.53%
2010-03-30 0 0.190 0.187 0.190 0.188 0.192 2,970,000 566,275 0.1907 143.0 140.7 143.0 141.5 144.5 3,947 143.47 -1.04%
2010-03-29 0 0.192 0.190 0.192 0.192 0.194 8,475,960 1,635,705 0.1930 144.5 143.0 144.5 144.5 146.0 11,264 145.21 0.52%
2010-03-26 0 0.191 0.189 0.191 0.187 0.193 235,000 44,125 0.1878 143.7 142.2 143.7 140.7 145.2 312 141.29 -1.04%
2010-03-25 0 0.193 0.187 0.193 0.186 0.193 5,850,445 1,108,580 0.1895 145.2 140.7 145.2 140.0 145.2 7,775 142.58 1.05%
2010-03-24 0 0.191 0.190 0.192 0.187 0.194 3,945,000 761,000 0.1929 143.7 143.0 144.5 140.7 146.0 5,243 145.15 2.69%
2010-03-23 0 0.186 0.183 0.192 0.184 0.194 1,955,000 374,985 0.1918 140.0 137.7 144.5 138.5 146.0 2,598 144.33 -3.12%
2010-03-22 0 0.192 0.190 0.192 0.188 0.197 14,350,000 2,757,500 0.1922 144.5 143.0 144.5 141.5 148.2 19,071 144.59 1.05%
2010-03-19 0 0.190 0.190 0.192 0.190 0.194 11,175,000 2,142,025 0.1917 143.0 143.0 144.5 143.0 146.0 14,851 144.23 -1.04%
2010-03-18 0 0.192 0.192 0.194 0.192 0.193 5,000,830 960,104 0.1920 144.5 144.5 146.0 144.5 145.2 6,646 144.46 -2.04%
2010-03-17 0 0.196 0.191 0.196 0.190 0.196 2,300,000 446,075 0.1939 147.5 143.7 147.5 143.0 147.5 3,057 145.94 -0.51%
2010-03-16 0 0.197 0.196 0.197 0.196 0.199 2,400,000 473,900 0.1975 148.2 147.5 148.2 147.5 149.7 3,190 148.58 -1.01%
2010-03-15 0 0.199 0.193 0.200 0.190 0.199 6,050,005 1,197,776 0.1980 149.7 145.2 150.5 143.0 149.7 8,040 148.97 -0.50%
2010-03-12 0 0.200 0.192 0.200 0.191 0.200 1,495,000 289,820 0.1939 150.5 144.5 150.5 143.7 150.5 1,987 145.87 0.00%
2010-03-11 0 0.200 0.197 0.200 0.197 0.200 2,725,000 538,025 0.1974 150.5 148.2 150.5 148.2 150.5 3,621 148.56 1.52%
2010-03-10 0 0.197 0.195 0.197 0.193 0.197 8,175,000 1,580,175 0.1933 148.2 146.7 148.2 145.2 148.2 10,864 145.44 2.07%
2010-03-09 0 0.193 0.192 0.197 0.193 0.199 8,400,000 1,658,375 0.1974 145.2 144.5 148.2 145.2 149.7 11,163 148.55 -2.53%
2010-03-08 0 0.198 0.193 0.198 0.192 0.199 2,775,000 551,025 0.1986 149.0 145.2 149.0 144.5 149.7 3,688 149.41 2.06%
2010-03-05 0 0.194 0.192 0.194 0.190 0.194 2,110,000 407,795 0.1933 146.0 144.5 146.0 143.0 146.0 2,804 145.43 0.00%
2010-03-04 0 0.194 0.192 0.195 0.190 0.194 1,300,000 249,000 0.1915 146.0 144.5 146.7 143.0 146.0 1,728 144.12 0.52%
2010-03-03 0 0.193 0.186 0.193 0.191 0.193 4,225,000 813,300 0.1925 145.2 140.0 145.2 143.7 145.2 5,615 144.85 0.52%
2010-03-02 0 0.192 0.191 0.192 0.192 0.195 1,475,000 285,700 0.1937 144.5 143.7 144.5 144.5 146.7 1,960 145.75 -2.04%
2010-03-01 0 0.196 0.192 0.196 0.190 0.198 845,000 161,700 0.1914 147.5 144.5 147.5 143.0 149.0 1,123 143.99 -0.51%
2010-02-26 0 0.197 0.190 0.197 - - 50,000 9,850 0.1970 148.2 143.0 148.2 - - 66 148.23 0.00%
2010-02-25 0 0.197 0.193 0.197 0.195 0.197 850,000 167,350 0.1969 148.2 145.2 148.2 146.7 148.2 1,130 148.15 0.51%
2010-02-24 0 0.196 0.196 0.198 0.196 0.196 100,000 19,600 0.1960 147.5 147.5 149.0 147.5 147.5 133 147.48 0.00%
2010-02-23 0 0.196 0.196 0.199 0.195 0.199 265,000 52,280 0.1973 147.5 147.5 149.7 146.7 149.7 352 148.45 -1.51%
2010-02-22 0 0.199 0.195 0.199 0.195 0.199 1,240,000 246,500 0.1988 149.7 146.7 149.7 146.7 149.7 1,648 149.58 0.00%
2010-02-19 0 0.199 0.195 0.199 0.195 0.200 2,990,000 594,600 0.1989 149.7 146.7 149.7 146.7 150.5 3,974 149.64 -1.49%
2010-02-18 0 0.202 0.195 0.202 0.202 0.207 225,000 46,450 0.2064 152.0 146.7 152.0 152.0 155.8 299 155.34 3.06%
2010-02-17 0 0.196 0.195 0.204 - - 20,000 3,700 0.1850 147.5 146.7 153.5 - - 27 139.20 0.00%
2010-02-12 0 0.196 0.196 0.204 0.195 0.196 150,000 29,375 0.1958 147.5 147.5 153.5 146.7 147.5 199 147.36 -1.01%
2010-02-11 0 0.198 0.196 0.198 0.193 0.198 1,785,000 347,375 0.1946 149.0 147.5 149.0 145.2 149.0 2,372 146.43 1.54%
2010-02-10 0 0.195 0.195 0.198 0.195 0.200 3,075,000 603,600 0.1963 146.7 146.7 149.0 146.7 150.5 4,087 147.70 -2.99%
2010-02-09 0 0.201 0.195 0.202 0.192 0.201 7,025,000 1,375,500 0.1958 151.2 146.7 152.0 144.5 151.2 9,336 147.33 2.55%
2010-02-08 0 0.196 0.196 0.200 0.191 0.213 6,745,000 1,310,850 0.1943 147.5 147.5 150.5 143.7 160.3 8,964 146.24 0.51%
2010-02-05 0 0.195 0.193 0.195 0.188 0.198 875,000 172,250 0.1969 146.7 145.2 146.7 141.5 149.0 1,163 148.13 -2.01%
2010-02-04 0 0.199 0.199 0.200 0.199 0.202 550,000 110,750 0.2014 149.7 149.7 150.5 149.7 152.0 731 151.52 -2.45%
2010-02-03 0 0.204 0.202 0.205 0.200 0.204 3,125,000 629,450 0.2014 153.5 152.0 154.3 150.5 153.5 4,153 151.56 2.51%
2010-02-02 0 0.199 0.197 0.199 0.196 0.210 1,710,696 342,393 0.2001 149.7 148.2 149.7 147.5 158.0 2,273 150.60 0.51%
2010-02-01 0 0.198 0.197 0.200 0.190 0.198 1,895,000 365,450 0.1928 149.0 148.2 150.5 143.0 149.0 2,518 145.11 4.21%
2010-01-29 0 0.190 0.190 0.195 0.180 0.190 725,000 133,700 0.1844 143.0 143.0 146.7 135.4 143.0 964 138.76 0.00%
2010-01-28 0 0.190 0.190 0.194 0.190 0.200 3,745,000 722,535 0.1929 143.0 143.0 146.0 143.0 150.5 4,977 145.17 -5.94%
2010-01-27 0 0.202 0.202 0.205 0.200 0.206 2,350,000 481,000 0.2047 152.0 152.0 154.3 150.5 155.0 3,123 154.01 -1.94%
2010-01-26 0 0.206 0.206 0.207 0.201 0.211 3,332,325 682,422 0.2048 155.0 155.0 155.8 151.2 158.8 4,429 154.09 -1.44%
2010-01-25 0 0.209 0.209 0.211 0.203 0.209 750,000 154,325 0.2058 157.3 157.3 158.8 152.7 157.3 997 154.83 0.48%
2010-01-22 0 0.208 0.205 0.210 0.203 0.210 2,905,000 600,280 0.2066 156.5 154.3 158.0 152.7 158.0 3,861 155.48 0.00%
2010-01-21 0 0.208 0.208 0.213 0.208 0.215 977,845 205,094 0.2097 156.5 156.5 160.3 156.5 161.8 1,300 157.82 -3.26%
2010-01-20 0 0.215 0.212 0.215 0.212 0.218 4,120,000 884,870 0.2148 161.8 159.5 161.8 159.5 164.0 5,475 161.61 0.00%
2010-01-19 0 0.215 0.213 0.217 0.208 0.218 6,920,000 1,475,675 0.2132 161.8 160.3 163.3 156.5 164.0 9,197 160.46 2.87%
2010-01-18 0 0.209 0.209 0.216 0.205 0.211 2,750,000 574,025 0.2087 157.3 157.3 162.5 154.3 158.8 3,655 157.06 -0.95%
2010-01-15 0 0.211 0.209 0.211 0.208 0.216 4,137,500 878,350 0.2123 158.8 157.3 158.8 156.5 162.5 5,499 159.74 0.48%
2010-01-14 0 0.210 0.210 0.216 0.209 0.218 4,245,000 901,650 0.2124 158.0 158.0 162.5 157.3 164.0 5,642 159.82 0.00%
2010-01-13 0 0.210 0.210 0.212 0.207 0.213 5,795,000 1,217,250 0.2101 158.0 158.0 159.5 155.8 160.3 7,701 158.05 0.00%
2010-01-12 0 0.210 0.209 0.214 0.206 0.215 8,365,000 1,769,935 0.2116 158.0 157.3 161.0 155.0 161.8 11,117 159.21 0.96%
2010-01-11 0 0.208 0.208 0.210 0.207 0.215 1,810,000 381,300 0.2107 156.5 156.5 158.0 155.8 161.8 2,405 158.51 -2.35%
2010-01-08 0 0.213 0.213 0.214 0.210 0.214 800,000 169,675 0.2121 160.3 160.3 161.0 158.0 161.0 1,063 159.59 0.00%
2010-01-07 0 0.213 0.212 0.214 0.211 0.220 4,250,000 911,100 0.2144 160.3 159.5 161.0 158.8 165.5 5,648 161.31 -2.29%
2010-01-06 0 0.218 0.218 0.220 0.209 0.220 9,950,000 2,141,700 0.2152 164.0 164.0 165.5 157.3 165.5 13,223 161.96 4.31%
2010-01-05 0 0.209 0.208 0.209 0.205 0.210 6,050,000 1,252,325 0.2070 157.3 156.5 157.3 154.3 158.0 8,040 155.76 1.46%
2010-01-04 0 0.206 0.205 0.213 0.206 0.210 4,650,000 961,375 0.2067 155.0 154.3 160.3 155.0 158.0 6,180 155.57 -4.19%
2009-12-31 0 0.215 0.207 0.215 0.209 0.215 1,770,000 371,675 0.2100 161.8 155.8 161.8 157.3 161.8 2,352 158.00 2.87%
2009-12-30 0 0.209 0.210 0.212 0.209 0.220 2,625,000 556,650 0.2121 157.3 158.0 159.5 157.3 165.5 3,489 159.56 -3.69%
2009-12-29 0 0.217 0.217 0.219 0.205 0.218 7,415,000 1,602,025 0.2161 163.3 163.3 164.8 154.3 164.0 9,854 162.57 2.36%
2009-12-28 0 0.212 0.212 0.215 0.210 0.219 4,310,000 914,940 0.2123 159.5 159.5 161.8 158.0 164.8 5,728 159.73 -3.20%
2009-12-24 0 0.219 0.217 0.221 0.213 0.220 3,225,000 690,855 0.2142 164.8 163.3 166.3 160.3 165.5 4,286 161.19 -0.45%
2009-12-23 0 0.220 0.215 0.220 0.205 0.222 5,125,000 1,090,325 0.2127 165.5 161.8 165.5 154.3 167.0 6,811 160.08 3.77%
2009-12-22 0 0.212 0.210 0.212 0.210 0.228 10,390,000 2,257,525 0.2173 159.5 158.0 159.5 158.0 171.6 13,808 163.49 -7.02%
2009-12-21 0 0.228 0.228 0.232 0.224 0.305 78,805,000 21,210,300 0.2691 171.6 171.6 174.6 168.5 229.5 104,731 202.52 -1.72%
2009-12-18 1 0.232 0.230 0.240 0.210 0.250 16,015,000 3,774,525 0.2357 174.6 173.1 180.6 158.0 188.1 21,284 177.34 10.48%
2009-12-17 0 0.210 0.205 0.210 0.205 0.217 6,438,750 1,351,165 0.2098 158.0 154.3 158.0 154.3 163.3 8,557 157.90 0.00%
2009-12-16 0 0.210 0.206 0.212 0.205 0.214 5,575,000 1,174,095 0.2106 158.0 155.0 159.5 154.3 161.0 7,409 158.47 -1.41%
2009-12-15 0 0.213 0.213 0.219 0.213 0.218 1,625,000 350,155 0.2155 160.3 160.3 164.8 160.3 164.0 2,160 162.14 -2.74%
2009-12-14 0 0.219 0.219 0.223 0.210 0.220 5,520,000 1,208,025 0.2188 164.8 164.8 167.8 158.0 165.5 7,336 164.67 -1.35%
2009-12-11 0 0.222 0.222 0.223 0.216 0.224 7,050,000 1,566,885 0.2223 167.0 167.0 167.8 162.5 168.5 9,369 167.24 1.83%
2009-12-10 0 0.218 0.210 0.218 0.205 0.220 7,355,000 1,600,945 0.2177 164.0 158.0 164.0 154.3 165.5 9,775 163.79 3.81%
2009-12-09 0 0.210 0.210 0.211 0.203 0.218 4,295,000 919,900 0.2142 158.0 158.0 158.8 152.7 164.0 5,708 161.16 -1.41%
2009-12-08 0 0.213 0.212 0.214 0.200 0.215 6,585,525 1,408,222 0.2138 160.3 159.5 161.0 150.5 161.8 8,752 160.90 -0.93%
2009-12-07 0 0.215 0.215 0.216 0.206 0.215 4,065,000 867,425 0.2134 161.8 161.8 162.5 155.0 161.8 5,402 160.57 0.94%
2009-12-04 0 0.213 0.212 0.213 0.210 0.220 9,892,500 2,132,475 0.2156 160.3 159.5 160.3 158.0 165.5 13,147 162.20 2.40%
2009-12-03 0 0.208 0.208 0.214 0.197 0.212 10,035,000 2,056,400 0.2049 156.5 156.5 161.0 148.2 159.5 13,336 154.20 2.97%
2009-12-02 0 0.202 0.198 0.203 0.195 0.205 3,095,000 617,480 0.1995 152.0 149.0 152.7 146.7 154.3 4,113 150.12 0.00%
2009-12-01 0 0.202 0.202 0.205 0.189 0.207 5,570,000 1,123,690 0.2017 152.0 152.0 154.3 142.2 155.8 7,402 151.80 1.00%
2009-11-30 0 0.200 0.197 0.200 0.195 0.200 3,805,000 751,980 0.1976 150.5 148.2 150.5 146.7 150.5 5,057 148.71 2.56%
2009-11-27 0 0.195 0.195 0.199 0.195 0.208 3,450,000 683,300 0.1981 146.7 146.7 149.7 146.7 156.5 4,585 149.03 -5.80%
2009-11-26 0 0.207 0.205 0.211 0.205 0.211 1,870,000 388,825 0.2079 155.8 154.3 158.8 154.3 158.8 2,485 156.46 0.00%
2009-11-25 0 0.207 0.207 0.211 0.207 0.215 3,705,304 774,586 0.2090 155.8 155.8 158.8 155.8 161.8 4,924 157.30 0.98%
2009-11-24 0 0.205 0.205 0.207 0.205 0.210 4,553,835 941,969 0.2069 154.3 154.3 155.8 154.3 158.0 6,052 155.65 -1.91%
2009-11-23 0 0.209 0.209 0.215 0.205 0.217 2,365,000 495,575 0.2095 157.3 157.3 161.8 154.3 163.3 3,143 157.67 -0.95%
2009-11-20 0 0.211 0.209 0.215 0.206 0.215 6,845,000 1,437,165 0.2100 158.8 157.3 161.8 155.0 161.8 9,097 157.98 -4.09%
2009-11-19 0 0.220 0.216 0.222 0.215 0.222 4,780,000 1,044,680 0.2186 165.5 162.5 167.0 161.8 167.0 6,353 164.45 0.00%
2009-11-18 0 0.220 0.219 0.220 0.214 0.229 6,650,000 1,463,780 0.2201 165.5 164.8 165.5 161.0 172.3 8,838 165.63 -2.22%
2009-11-17 0 0.225 0.225 0.227 0.222 0.233 5,155,000 1,167,575 0.2265 169.3 169.3 170.8 167.0 175.3 6,851 170.43 -1.75%
2009-11-16 0 0.229 0.229 0.230 0.226 0.234 14,832,000 3,410,357 0.2299 172.3 172.3 173.1 170.1 176.1 19,711 173.01 2.69%
2009-11-13 0 0.223 0.223 0.224 0.220 0.228 7,530,000 1,692,850 0.2248 167.8 167.8 168.5 165.5 171.6 10,007 169.16 1.36%
2009-11-12 0 0.220 0.219 0.220 0.215 0.221 3,680,000 803,375 0.2183 165.5 164.8 165.5 161.8 166.3 4,891 164.27 0.92%
2009-11-11 0 0.218 0.218 0.219 0.216 0.228 9,200,000 2,023,015 0.2199 164.0 164.0 164.8 162.5 171.6 12,227 165.46 -3.96%
2009-11-10 0 0.227 0.226 0.228 0.219 0.235 41,900,000 9,550,860 0.2279 170.8 170.1 171.6 164.8 176.8 55,684 171.52 5.58%
2009-11-09 0 0.215 0.216 0.218 0.208 0.223 15,016,070 3,265,753 0.2175 161.8 162.5 164.0 156.5 167.8 19,956 163.65 2.38%
2009-11-06 0 0.210 0.208 0.210 0.209 0.227 14,586,665 3,130,603 0.2146 158.0 156.5 158.0 157.3 170.8 19,385 161.49 -4.98%
2009-11-05 0 0.221 0.217 0.218 0.204 0.245 71,685,000 16,566,045 0.2311 166.3 163.3 164.0 153.5 184.4 95,268 173.89 11.06%
2009-11-04 0 0.199 0.196 0.199 0.192 0.200 2,715,001 531,710 0.1958 149.7 147.5 149.7 144.5 150.5 3,608 147.36 3.65%
2009-11-03 0 0.192 0.191 0.192 0.190 0.200 6,570,000 1,303,850 0.1985 144.5 143.7 144.5 143.0 150.5 8,731 149.33 -4.48%
2009-11-02 0 0.201 0.200 0.201 0.190 0.204 5,860,000 1,164,695 0.1988 151.2 150.5 151.2 143.0 153.5 7,788 149.55 -5.19%
2009-10-30 0 0.212 0.210 0.212 0.198 0.215 20,645,000 4,299,675 0.2083 159.5 158.0 159.5 149.0 161.8 27,437 156.71 14.59%
2009-10-29 0 0.185 0.181 0.185 0.171 0.190 9,710,000 1,757,485 0.1810 139.2 136.2 139.2 128.7 143.0 12,904 136.19 -2.63%
2009-10-28 0 0.190 0.188 0.190 0.187 0.200 14,065,000 2,704,430 0.1923 143.0 141.5 143.0 140.7 150.5 18,692 144.68 -4.52%
2009-10-27 0 0.199 0.201 0.202 0.199 0.215 18,892,559 3,807,046 0.2015 149.7 151.2 152.0 149.7 161.8 25,108 151.63 -5.24%
2009-10-23 0 0.210 0.209 0.210 0.205 0.220 34,875,000 7,398,435 0.2121 158.0 157.3 158.0 154.3 165.5 46,348 159.63 1.45%
2009-10-22 0 0.207 0.206 0.207 0.205 0.228 76,478,000 16,367,284 0.2140 155.8 155.0 155.8 154.3 171.6 101,638 161.04 -14.46%
2009-10-21 0 0.242 0.240 0.245 0.220 0.260 38,135,000 9,090,365 0.2384 182.1 180.6 184.4 165.5 195.6 50,681 179.37 -8.68%
2009-10-20 0 0.265 0.265 0.270 0.260 0.285 6,417,076 1,703,433 0.2655 199.4 199.4 203.2 195.6 214.4 8,528 199.74 -3.64%
2009-10-19 0 0.275 0.275 0.280 0.265 0.285 4,180,000 1,153,725 0.2760 206.9 206.9 210.7 199.4 214.4 5,555 207.69 5.77%
2009-10-16 0 0.260 0.260 0.265 0.260 0.270 3,315,000 880,825 0.2657 195.6 195.6 199.4 195.6 203.2 4,406 199.93 -5.45%
2009-10-15 0 0.275 0.275 0.280 0.260 0.280 3,670,000 995,375 0.2712 206.9 206.9 210.7 195.6 210.7 4,877 204.08 -1.79%
2009-10-14 0 0.280 0.280 0.285 0.270 0.305 7,995,000 2,249,325 0.2813 210.7 210.7 214.4 203.2 229.5 10,625 211.70 -5.08%
2009-10-13 0 0.295 0.295 0.300 0.280 0.335 19,950,000 6,241,675 0.3129 222.0 222.0 225.7 210.7 252.1 26,513 235.42 -4.84%
2009-10-12 0 0.310 0.305 0.310 0.235 0.340 82,083,500 25,209,170 0.3071 233.3 229.5 233.3 176.8 255.8 109,088 231.09 61.46%
2009-10-09 0 0.960 0.950 0.960 0.930 1.010 9,015,000 8,663,750 0.9610 144.5 143.0 144.5 140.0 152.0 59,904 144.63 -4.00%
2009-10-08 0 1.000 0.990 1.000 0.980 1.030 6,067,915 6,019,019 0.9919 150.5 149.0 150.5 147.5 155.0 40,321 149.28 1.01%
2009-10-07 0 0.990 0.990 1.000 0.980 1.040 3,539,500 3,540,980 1.0004 149.0 149.0 150.5 147.5 156.5 23,520 150.55 2.06%
2009-10-06 0 0.970 0.980 0.990 0.970 1.040 2,380,000 2,363,450 0.9930 146.0 147.5 149.0 146.0 156.5 15,815 149.44 -3.00%
2009-10-05 0 1.000 1.000 1.010 0.910 1.080 9,926,000 10,041,470 1.0116 150.5 150.5 152.0 136.9 162.5 65,957 152.24 8.70%
2009-10-02 0 0.920 0.910 0.940 0.840 0.950 3,553,305 3,209,625 0.9033 138.5 136.9 141.5 126.4 143.0 23,611 135.94 2.22%
2009-09-30 0 0.900 0.900 0.910 0.870 0.930 3,900,000 3,496,700 0.8966 135.4 135.4 136.9 130.9 140.0 25,915 134.93 1.12%
2009-09-29 0 0.890 0.880 0.890 0.870 1.010 8,658,305 8,174,391 0.9441 133.9 132.4 133.9 130.9 152.0 57,534 142.08 -8.25%
2009-09-28 0 0.970 0.970 0.990 0.960 1.080 4,267,000 4,258,450 0.9980 146.0 146.0 149.0 144.5 162.5 28,354 150.19 -5.83%
2009-09-25 0 1.030 1.030 1.040 1.000 1.120 13,960,000 14,771,450 1.0581 155.0 155.0 156.5 150.5 168.5 92,763 159.24 3.00%
2009-09-24 0 1.000 0.990 1.000 0.800 1.180 49,353,250 52,018,858 1.0540 150.5 149.0 150.5 120.4 177.6 327,948 158.62 14.94%
2009-09-23 0 0.870 0.860 0.870 0.860 1.020 13,672,265 12,570,031 0.9194 130.9 129.4 130.9 129.4 153.5 90,851 138.36 -12.12%
2009-09-22 0 0.990 0.990 1.000 0.640 1.100 89,987,765 86,008,208 0.9558 149.0 149.0 150.5 96.31 165.5 597,961 143.84 80.00%
2009-09-21 0 0.550 0.550 0.570 0.550 0.580 595,000 341,250 0.5735 82.77 82.77 85.78 82.77 87.28 3,954 86.311 -1.79%
2009-09-18 0 0.560 0.550 0.560 0.550 0.580 2,020,000 1,124,000 0.5564 84.27 82.77 84.27 82.77 87.28 13,423 83.739 1.82%
2009-09-17 0 0.550 0.550 0.570 0.550 0.590 2,630,000 1,506,600 0.5729 82.77 82.77 85.78 82.77 88.79 17,476 86.209 -5.17%
2009-09-16 0 0.580 0.570 0.580 0.550 0.620 1,835,000 1,063,200 0.5794 87.28 85.78 87.28 82.77 93.30 12,193 87.195 -4.92%
2009-09-15 0 0.610 0.580 0.610 0.580 0.640 1,105,000 658,900 0.5963 91.80 87.28 91.80 87.28 96.31 7,343 89.736 5.17%
2009-09-14 0 0.580 0.570 0.590 0.560 0.630 5,495,000 3,234,850 0.5887 87.28 85.78 88.79 84.27 94.81 36,514 88.592 11.54%
2009-09-11 1 - - - - - 0 0 - 78.26 - - - - 0 - 0.00%
2009-09-10 0 0.520 0.520 0.530 0.475 0.560 1,326,000 671,960 0.5068 78.26 78.26 79.76 71.48 84.27 8,811 76.262 8.33%
2009-09-09 0 0.480 0.450 0.485 0.435 0.485 5,505,000 2,480,900 0.4507 72.24 67.72 72.99 65.46 72.99 36,580 67.821 7.87%
2009-09-08 0 0.445 0.445 0.475 0.410 0.445 555,000 235,875 0.4250 66.97 66.97 71.48 61.70 66.97 3,688 63.959 -2.20%
2009-09-07 0 0.455 0.455 0.480 0.455 0.460 1,805,000 821,525 0.4551 68.47 68.47 72.24 68.47 69.23 11,994 68.494 -3.19%
2009-09-04 0 0.470 0.470 0.480 0.435 0.480 2,900,000 1,361,925 0.4696 70.73 70.73 72.24 65.46 72.24 19,270 70.675 -2.08%
2009-09-03 0 0.480 0.460 0.480 0.410 0.480 4,795,000 2,082,300 0.4343 72.24 69.23 72.24 61.70 72.24 31,862 65.353 11.63%
2009-09-02 0 0.430 0.430 0.440 0.420 0.440 430,000 187,400 0.4358 64.71 64.71 66.22 63.21 66.22 2,857 65.586 4.88%
2009-09-01 0 0.410 0.410 0.430 0.385 0.410 75,000 30,300 0.4040 61.70 61.70 64.71 57.94 61.70 498 60.798 -4.65%
2009-08-31 0 0.430 0.415 0.430 0.390 0.430 835,000 345,975 0.4143 64.71 62.45 64.71 58.69 64.71 5,549 62.355 7.50%
2009-08-28 0 0.400 0.390 0.405 0.380 0.410 3,495,000 1,378,950 0.3945 60.20 58.69 60.95 57.19 61.70 23,224 59.376 5.26%
2009-08-27 0 0.380 0.380 0.405 0.365 0.430 5,545,000 2,097,225 0.3782 57.19 57.19 60.95 54.93 64.71 36,846 56.919 5.56%
2009-08-26 0 0.360 0.360 0.375 0.355 0.370 2,760,000 988,925 0.3583 54.18 54.18 56.43 53.42 55.68 18,340 53.922 -5.26%
2009-08-25 0 0.380 0.380 0.390 0.350 0.390 2,127,000 776,810 0.3652 57.19 57.19 58.69 52.67 58.69 14,134 54.961 -2.56%
2009-08-24 0 0.390 0.365 0.390 0.385 0.390 400,000 154,100 0.3853 58.69 54.93 58.69 57.94 58.69 2,658 57.977 1.30%
2009-08-21 0 0.385 0.365 0.385 0.385 0.385 415,000 159,775 0.3850 57.94 54.93 57.94 57.94 57.94 2,758 57.939 0.00%
2009-08-20 0 0.385 0.370 0.385 0.370 0.385 1,700,000 632,000 0.3718 57.94 55.68 57.94 55.68 57.94 11,296 55.947 0.00%
2009-08-19 0 0.385 0.320 0.385 0.380 0.385 700,000 268,000 0.3829 57.94 48.16 57.94 57.19 57.94 4,651 57.617 1.32%
2009-08-18 0 0.380 0.350 0.380 0.380 0.380 200,000 76,000 0.3800 57.19 52.67 57.19 57.19 57.19 1,329 57.187 0.00%
2009-08-17 0 0.380 0.380 0.400 - - 0 0 - 57.19 57.19 60.20 - - 0 - 0.00%
2009-08-14 0 0.380 0.380 0.390 0.380 0.380 800,000 304,000 0.3800 57.19 57.19 58.69 57.19 57.19 5,316 57.187 0.00%
2009-08-13 0 0.380 0.380 0.390 0.380 0.390 1,450,000 551,100 0.3801 57.19 57.19 58.69 57.19 58.69 9,635 57.197 -2.56%
2009-08-12 0 0.390 0.370 0.390 0.375 0.390 1,285,000 493,425 0.3840 58.69 55.68 58.69 56.43 58.69 8,539 57.787 -1.27%
2009-08-11 0 0.395 0.385 0.395 0.360 0.405 2,215,000 862,300 0.3893 59.44 57.94 59.44 54.18 60.95 14,718 58.586 8.22%
2009-08-10 0 0.365 0.365 0.375 0.365 0.370 1,215,000 443,550 0.3651 54.93 54.93 56.43 54.93 55.68 8,074 54.938 -1.35%
2009-08-07 0 0.370 0.370 0.375 0.370 0.375 1,150,000 425,750 0.3702 55.68 55.68 56.43 55.68 56.43 7,642 55.714 -1.33%
2009-08-06 0 0.375 0.370 0.390 0.365 0.375 220,000 81,550 0.3707 56.43 55.68 58.69 54.93 56.43 1,462 55.784 -1.32%
2009-08-05 0 0.380 0.375 0.395 0.380 0.385 935,000 358,375 0.3833 57.19 56.43 59.44 57.19 57.94 6,213 57.681 -3.80%
2009-08-04 0 0.395 0.390 0.395 0.385 0.415 1,265,419 506,928 0.4006 59.44 58.69 59.44 57.94 62.45 8,409 60.287 -4.82%
2009-08-03 0 0.415 0.395 0.415 0.390 0.420 1,640,100 666,413 0.4063 62.45 59.44 62.45 58.69 63.21 10,898 61.148 7.79%
2009-07-31 0 0.385 0.385 0.390 0.360 0.425 11,220,000 4,241,850 0.3781 57.94 57.94 58.69 54.18 63.96 74,556 56.895 -9.41%
2009-07-30 0 0.425 0.420 0.425 0.420 0.450 1,820,000 790,200 0.4342 63.96 63.21 63.96 63.21 67.72 12,094 65.340 -2.30%
2009-07-29 0 0.435 0.440 0.450 0.435 0.460 1,170,000 535,850 0.4580 65.46 66.22 67.72 65.46 69.23 7,775 68.924 -4.40%
2009-07-28 0 0.455 0.455 0.460 0.430 0.450 1,645,000 717,400 0.4361 68.47 68.47 69.23 64.71 67.72 10,931 65.631 5.81%
2009-07-27 0 0.430 0.430 0.445 0.420 0.455 10,460,000 4,449,450 0.4254 64.71 64.71 66.97 63.21 68.47 69,506 64.015 -8.51%
2009-07-24 0 0.470 0.455 0.480 0.450 0.510 224,500 104,360 0.4649 70.73 68.47 72.24 67.72 76.75 1,492 69.957 1.08%
2009-07-23 0 0.465 0.460 0.465 0.465 0.490 760,000 368,100 0.4843 69.98 69.23 69.98 69.98 73.74 5,050 72.889 -4.12%
2009-07-22 0 0.485 0.475 0.485 0.470 0.510 655,000 315,900 0.4823 72.99 71.48 72.99 70.73 76.75 4,352 72.580 -1.02%
2009-07-21 0 0.490 0.485 0.490 0.430 0.500 3,057,500 1,473,475 0.4819 73.74 72.99 73.74 64.71 75.25 20,317 72.525 16.67%
2009-07-20 1 - - - - - 0 0 - 63.21 - - - - 0 - 0.00%
2009-07-17 0 0.420 0.420 0.430 0.400 0.435 530,000 228,425 0.4310 63.21 63.21 64.71 60.20 65.46 3,522 64.860 -3.45%
2009-07-16 0 0.435 0.420 0.435 0.420 0.435 440,000 190,125 0.4321 65.46 63.21 65.46 63.21 65.46 2,924 65.027 -1.14%
2009-07-15 0 0.440 0.405 0.440 0.445 0.445 400,000 178,000 0.4450 66.22 60.95 66.22 66.97 66.97 2,658 66.968 4.76%
2009-07-14 0 0.420 0.420 0.445 0.410 0.445 540,000 238,500 0.4417 63.21 63.21 66.97 61.70 66.97 3,588 66.467 -6.67%
2009-07-13 0 0.450 0.410 0.450 0.410 0.450 1,100,000 451,250 0.4102 67.72 61.70 67.72 61.70 67.72 7,309 61.735 7.14%
2009-07-10 0 0.420 0.420 0.465 0.410 0.450 2,745,000 1,142,925 0.4164 63.21 63.21 69.98 61.70 67.72 18,240 62.659 3.70%
2009-07-09 0 0.405 0.405 0.415 0.395 0.410 2,050,000 814,800 0.3975 60.95 60.95 62.45 59.44 61.70 13,622 59.815 -5.81%
2009-07-08 0 0.430 0.390 0.430 0.390 0.440 3,140,000 1,237,600 0.3941 64.71 58.69 64.71 58.69 66.22 20,865 59.315 0.00%
2009-07-07 0 0.430 0.410 0.430 0.410 0.455 95,000 39,875 0.4197 64.71 61.70 64.71 61.70 68.47 631 63.167 -4.44%
2009-07-06 0 0.450 0.410 0.450 0.395 0.470 40,000 17,875 0.4469 67.72 61.70 67.72 59.44 70.73 266 67.251 2.27%
2009-07-03 0 0.440 0.405 0.440 0.385 0.440 65,000 27,225 0.4188 66.22 60.95 66.22 57.94 66.22 432 63.033 4.76%
2009-07-02 0 0.420 0.360 0.420 0.400 0.430 415,000 175,400 0.4227 63.21 54.18 63.21 60.20 64.71 2,758 63.605 -1.18%
2009-06-30 0 0.425 0.380 0.425 0.410 0.480 240,000 102,925 0.4289 63.96 57.19 63.96 61.70 72.24 1,595 64.539 -5.56%
2009-06-29 0 0.450 0.420 0.450 0.395 0.450 550,000 232,550 0.4228 67.72 63.21 67.72 59.44 67.72 3,655 63.630 15.38%
2009-06-26 0 0.390 0.355 0.390 - - 0 0 - 58.69 53.42 58.69 - - 0 - -1.27%
2009-06-25 0 0.395 0.370 0.395 0.395 0.395 700,000 276,500 0.3950 59.44 55.68 59.44 59.44 59.44 4,651 59.444 0.00%
2009-06-24 0 0.395 0.385 0.395 0.375 0.395 110,000 43,350 0.3941 59.44 57.94 59.44 56.43 59.44 731 59.307 0.00%
2009-06-23 0 0.395 0.350 0.395 0.380 0.395 35,000 13,375 0.3821 59.44 52.67 59.44 57.19 59.44 233 57.509 -1.25%
2009-06-22 0 0.400 0.370 0.400 0.400 0.400 100,000 40,000 0.4000 60.20 55.68 60.20 60.20 60.20 664 60.196 1.27%
2009-06-19 0 0.395 0.350 0.400 - - 0 0 - 59.44 52.67 60.20 - - 0 - 0.00%
2009-06-18 0 0.395 0.360 0.400 - - 0 0 - 59.44 54.18 60.20 - - 0 - 0.00%
2009-06-17 0 0.395 0.365 0.395 0.360 0.395 70,000 26,950 0.3850 59.44 54.93 59.44 54.18 59.44 465 57.939 0.00%
2009-06-16 0 0.395 0.395 0.400 0.395 0.395 7,500 2,913 0.3884 59.44 59.44 60.20 59.44 59.44 50 58.451 -1.25%
2009-06-15 0 0.400 0.395 0.420 0.400 0.400 280,000 112,000 0.4000 60.20 59.44 63.21 60.20 60.20 1,861 60.196 0.00%
2009-06-12 0 0.400 0.380 0.400 - - 0 0 - 60.20 57.19 60.20 - - 0 - -2.44%
2009-06-11 0 0.410 0.400 0.415 0.380 0.410 445,000 177,050 0.3979 61.70 60.20 62.45 57.19 61.70 2,957 59.875 0.00%
2009-06-10 0 0.410 0.390 0.410 0.415 0.415 20,000 8,300 0.4150 61.70 58.69 61.70 62.45 62.45 133 62.454 3.80%
2009-06-09 0 0.395 0.390 0.410 - - 0 0 - 59.44 58.69 61.70 - - 0 - 0.00%
2009-06-08 0 0.395 0.395 0.430 0.395 0.410 54,000 21,795 0.4036 59.44 59.44 64.71 59.44 61.70 359 60.740 -2.47%
2009-06-05 0 0.405 0.405 0.410 0.400 0.410 340,000 137,750 0.4051 60.95 60.95 61.70 60.20 61.70 2,259 60.971 1.25%
2009-06-04 0 0.400 0.380 0.400 0.385 0.400 20,000 7,900 0.3950 60.20 57.19 60.20 57.94 60.20 133 59.444 1.27%
2009-06-03 0 0.395 0.360 0.395 0.315 0.400 415,000 164,250 0.3958 59.44 54.18 59.44 47.40 60.20 2,758 59.562 0.00%
2009-06-02 0 0.395 0.380 0.395 0.395 0.400 20,000 7,950 0.3975 59.44 57.19 59.44 59.44 60.20 133 59.820 -1.25%
2009-06-01 0 0.400 0.400 0.420 0.395 0.400 100,387 39,922 0.3977 60.20 60.20 63.21 59.44 60.20 667 59.847 0.00%
2009-05-29 0 0.400 0.340 0.410 - - 0 0 - 60.20 51.17 61.70 - - 0 - 0.00%
2009-05-27 0 0.400 0.400 0.420 0.400 0.400 5,500 2,175 0.3955 60.20 60.20 63.21 60.20 60.20 37 59.512 -3.61%
2009-05-26 0 0.415 0.395 0.415 0.370 0.415 100,000 38,350 0.3835 62.45 59.44 62.45 55.68 62.45 664 57.713 0.00%
2009-05-25 0 0.415 0.385 0.415 0.415 0.415 10,000 4,150 0.4150 62.45 57.94 62.45 62.45 62.45 66 62.454 -1.19%
2009-05-22 0 0.420 0.415 0.420 0.365 0.420 260,000 104,750 0.4029 63.21 62.45 63.21 54.93 63.21 1,728 60.630 5.00%
2009-05-21 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 60.20 57.19 60.20 60.20 60.20 797 60.196 0.00%
2009-05-20 0 0.400 0.400 0.425 0.385 0.440 710,000 284,000 0.4000 60.20 60.20 63.96 57.94 66.22 4,718 60.196 -8.05%
2009-05-19 0 0.435 0.430 0.435 0.395 0.435 415,000 165,850 0.3996 65.46 64.71 65.46 59.44 65.46 2,758 60.142 8.75%
2009-05-18 0 0.400 0.400 0.405 0.395 0.410 690,000 280,950 0.4072 60.20 60.20 60.95 59.44 61.70 4,585 61.276 -1.23%
2009-05-15 0 0.405 0.400 0.405 0.385 0.410 2,720,000 1,072,275 0.3942 60.95 60.20 60.95 57.94 61.70 18,074 59.326 12.50%
2009-05-14 0 0.360 0.360 0.385 0.360 0.360 10,000 3,600 0.3600 54.18 54.18 57.94 54.18 54.18 66 54.177 -7.69%
2009-05-13 0 0.390 0.370 0.390 0.360 0.400 2,040,000 750,300 0.3678 58.69 55.68 58.69 54.18 60.20 13,556 55.350 6.85%
2009-05-12 0 0.365 0.350 0.365 0.355 0.365 2,320,000 840,150 0.3621 54.93 52.67 54.93 53.42 54.93 15,416 54.498 0.00%
2009-05-11 0 0.365 0.360 0.365 0.360 0.365 1,340,000 488,625 0.3646 54.93 54.18 54.93 54.18 54.93 8,904 54.876 2.82%
2009-05-08 0 0.355 0.335 0.355 0.355 0.355 40,000 14,200 0.3550 53.42 50.41 53.42 53.42 53.42 266 53.424 -1.39%
2009-05-07 0 0.360 0.345 0.360 0.350 0.365 565,000 204,600 0.3621 54.18 51.92 54.18 52.67 54.93 3,754 54.496 2.86%
2009-05-06 0 0.350 0.335 0.355 0.340 0.365 1,590,000 560,400 0.3525 52.67 50.41 53.42 51.17 54.93 10,565 53.041 2.94%
2009-05-05 0 0.340 0.315 0.340 0.320 0.340 760,000 255,600 0.3363 51.17 47.40 51.17 48.16 51.17 5,050 50.612 4.62%
2009-05-04 0 0.325 0.325 0.345 0.320 0.355 1,180,000 396,850 0.3363 48.91 48.91 51.92 48.16 53.42 7,841 50.612 1.56%
2009-04-30 0 0.320 0.305 0.320 0.290 0.355 2,115,000 695,800 0.3290 48.16 45.90 48.16 43.64 53.42 14,054 49.509 -13.51%
2009-04-29 0 0.370 0.280 0.370 0.285 0.380 2,025,000 619,375 0.3059 55.68 42.14 55.68 42.89 57.19 13,456 46.030 27.59%
2009-04-28 0 0.290 0.280 0.290 0.260 0.300 415,000 120,300 0.2899 43.64 42.14 43.64 39.13 45.15 2,758 43.624 -1.69%
2009-04-27 0 0.295 0.265 0.295 0.295 0.295 652,500 192,375 0.2948 44.39 39.88 44.39 44.39 44.39 4,336 44.369 -1.67%
2009-04-24 0 0.300 0.290 0.300 0.295 0.300 2,620,000 781,100 0.2981 45.15 43.64 45.15 44.39 45.15 17,410 44.866 0.00%
2009-04-23 0 0.300 0.255 0.300 0.300 0.300 2,700,000 810,000 0.3000 45.15 38.38 45.15 45.15 45.15 17,941 45.147 1.69%
2009-04-22 0 0.295 0.290 0.305 0.295 0.305 3,060,000 921,300 0.3011 44.39 43.64 45.90 44.39 45.90 20,333 45.310 -3.28%
2009-04-21 0 0.305 0.295 0.305 0.290 0.305 2,700,000 819,000 0.3033 45.90 44.39 45.90 43.64 45.90 17,941 45.649 3.39%
2009-04-20 0 0.295 0.295 0.315 0.295 0.310 2,580,000 786,050 0.3047 44.39 44.39 47.40 44.39 46.65 17,144 45.850 -4.84%
2009-04-17 0 0.310 0.295 0.310 0.295 0.310 1,280,000 388,900 0.3038 46.65 44.39 46.65 44.39 46.65 8,505 45.723 0.00%
2009-04-16 0 0.310 0.295 0.310 0.315 0.315 600,000 189,000 0.3150 46.65 44.39 46.65 47.40 47.40 3,987 47.405 3.33%
2009-04-15 0 0.300 0.285 0.305 0.300 0.305 570,000 173,000 0.3035 45.15 42.89 45.90 45.15 45.90 3,788 45.675 1.69%
2009-04-14 0 0.295 0.275 0.300 0.295 0.295 100,000 29,500 0.2950 44.39 41.39 45.15 44.39 44.39 664 44.395 -1.67%
2009-04-09 0 0.300 0.295 0.300 0.295 0.300 905,000 267,000 0.2950 45.15 44.39 45.15 44.39 45.15 6,014 44.399 0.00%
2009-04-08 0 0.300 0.280 0.300 0.290 0.300 475,000 140,050 0.2948 45.15 42.14 45.15 43.64 45.15 3,156 44.371 3.45%
2009-04-07 0 0.290 0.290 0.300 0.290 0.305 2,689,000 810,910 0.3016 43.64 43.64 45.15 43.64 45.90 17,868 45.383 -7.94%
2009-04-06 0 0.315 0.285 0.315 0.290 0.315 565,000 173,925 0.3078 47.40 42.89 47.40 43.64 47.40 3,754 46.326 5.00%
2009-04-03 0 0.300 0.290 0.315 - - 0 0 - 45.15 43.64 47.40 - - 0 - 0.00%
2009-04-02 0 0.300 0.290 0.300 0.300 0.305 400,000 121,500 0.3038 45.15 43.64 45.15 45.15 45.90 2,658 45.712 3.45%
2009-04-01 0 0.290 0.290 0.305 0.285 0.285 55,000 15,675 0.2850 43.64 43.64 45.90 42.89 42.89 365 42.890 -6.45%
2009-03-31 0 0.310 0.290 0.310 0.305 0.310 830,000 253,200 0.3051 46.65 43.64 46.65 45.90 46.65 5,515 45.909 0.00%
2009-03-30 0 0.310 0.300 0.310 0.310 0.310 170,000 52,700 0.3100 46.65 45.15 46.65 46.65 46.65 1,130 46.652 0.00%
2009-03-27 0 0.310 0.275 0.310 0.310 0.310 80,000 24,800 0.3100 46.65 41.39 46.65 46.65 46.65 532 46.652 3.33%
2009-03-26 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 45.15 42.89 45.15 45.15 45.15 332 45.147 -3.23%
2009-03-25 0 0.310 0.285 0.310 - - 0 0 - 46.65 42.89 46.65 - - 0 - 0.00%
2009-03-24 0 0.310 0.285 0.315 - - 0 0 - 46.65 42.89 47.40 - - 0 - 0.00%
2009-03-23 0 0.310 0.280 0.310 - - 0 0 - 46.65 42.14 46.65 - - 0 - 0.00%
2009-03-20 0 0.310 0.280 0.310 0.300 0.310 2,200,000 663,550 0.3016 46.65 42.14 46.65 45.15 46.65 14,619 45.390 3.33%
2009-03-19 0 0.300 0.290 0.300 0.295 0.305 2,090,000 626,200 0.2996 45.15 43.64 45.15 44.39 45.90 13,888 45.090 -4.76%
2009-03-18 0 0.315 0.285 0.315 0.315 0.315 1,110,000 349,650 0.3150 47.40 42.89 47.40 47.40 47.40 7,376 47.405 1.61%
2009-03-17 0 0.310 0.285 0.310 - - 0 0 - 46.65 42.89 46.65 - - 0 - 0.00%
2009-03-16 0 0.310 0.280 0.315 - - 0 0 - 46.65 42.14 47.40 - - 0 - 0.00%
2009-03-13 0 0.310 0.290 0.315 - - 0 0 - 46.65 43.64 47.40 - - 0 - 0.00%
2009-03-12 0 0.310 0.280 0.310 0.310 0.310 1,120,000 347,200 0.3100 46.65 42.14 46.65 46.65 46.65 7,442 46.652 -1.59%
2009-03-11 0 0.315 0.300 0.315 0.300 0.315 1,770,000 543,200 0.3069 47.40 45.15 47.40 45.15 47.40 11,762 46.185 0.00%
2009-03-10 0 0.315 0.290 0.315 - - 0 0 - 47.40 43.64 47.40 - - 0 - 0.00%
2009-03-09 0 0.315 0.265 0.315 0.265 0.320 500,000 153,500 0.3070 47.40 39.88 47.40 39.88 48.16 3,322 46.201 0.00%
2009-03-06 0 0.315 0.285 0.315 0.320 0.320 1,100,000 352,000 0.3200 47.40 42.89 47.40 48.16 48.16 7,309 48.157 0.00%
2009-03-05 0 0.315 0.236 0.315 - - 0 0 - 47.40 35.52 47.40 - - 0 - 0.00%
2009-03-04 0 0.315 0.285 0.315 0.315 0.315 480,000 150,875 0.3143 47.40 42.89 47.40 47.40 47.40 3,190 47.303 -1.56%
2009-03-03 0 0.320 0.280 0.320 - - 0 0 - 48.16 42.14 48.16 - - 0 - -1.54%
2009-03-02 0 0.325 0.285 0.325 - - 0 0 - 48.91 42.89 48.91 - - 0 - 0.00%
2009-02-27 0 0.325 0.295 0.325 - - 0 0 - 48.91 44.39 48.91 - - 0 - 0.00%
2009-02-26 0 0.325 0.290 0.325 - - 3,504 946 0.2700 48.91 43.64 48.91 - - 23 40.629 0.00%
2009-02-25 0 0.325 0.290 0.325 - - 0 0 - 48.91 43.64 48.91 - - 0 - 0.00%
2009-02-24 0 0.325 0.290 0.325 0.315 0.325 610,000 195,000 0.3197 48.91 43.64 48.91 47.40 48.91 4,053 48.108 4.84%
2009-02-23 0 0.310 0.275 0.335 0.310 0.330 400,000 127,500 0.3188 46.65 41.39 50.41 46.65 49.66 2,658 47.969 -10.14%
2009-02-20 0 0.345 0.315 0.345 0.345 0.345 1,250,000 431,250 0.3450 51.92 47.40 51.92 51.92 51.92 8,306 51.919 1.47%
2009-02-19 0 0.340 0.325 0.345 - - 0 0 - 51.17 48.91 51.92 - - 0 - 0.00%
2009-02-18 0 0.340 0.310 0.340 - - 0 0 - 51.17 46.65 51.17 - - 0 - -1.45%
2009-02-17 0 0.345 0.315 0.345 0.345 0.345 350,000 120,750 0.3450 51.92 47.40 51.92 51.92 51.92 2,326 51.919 0.00%
2009-02-16 0 0.345 0.320 0.350 - - 0 0 - 51.92 48.16 52.67 - - 0 - 0.00%
2009-02-13 0 0.345 0.325 0.345 0.345 0.345 550,000 189,750 0.3450 51.92 48.91 51.92 51.92 51.92 3,655 51.919 0.00%
2009-02-12 0 0.345 0.315 0.350 - - 0 0 - 51.92 47.40 52.67 - - 0 - 0.00%
2009-02-11 0 0.345 0.310 0.345 - - 0 0 - 51.92 46.65 51.92 - - 0 - 0.00%
2009-02-10 0 0.345 0.320 0.345 0.340 0.345 750,000 258,600 0.3448 51.92 48.16 51.92 51.17 51.92 4,984 51.889 1.47%
2009-02-09 0 0.340 0.300 0.340 0.340 0.340 1,055,000 358,700 0.3400 51.17 45.15 51.17 51.17 51.17 7,010 51.167 6.25%
2009-02-06 0 0.320 0.320 0.345 0.320 0.320 35,000 11,200 0.3200 48.16 48.16 51.92 48.16 48.16 233 48.157 -7.25%
2009-02-05 0 0.345 0.305 0.345 - - 0 0 - 51.92 45.90 51.92 - - 0 - 0.00%
2009-02-04 0 0.345 0.320 0.350 - - 0 0 - 51.92 48.16 52.67 - - 0 - 0.00%
2009-02-03 0 0.345 0.315 0.345 - - 0 0 - 51.92 47.40 51.92 - - 0 - 0.00%
2009-02-02 0 0.345 0.310 0.350 - - 0 0 - 51.92 46.65 52.67 - - 0 - 0.00%
2009-01-30 0 0.345 0.300 0.345 0.345 0.345 600,000 207,000 0.3450 51.92 45.15 51.92 51.92 51.92 3,987 51.919 -1.43%
2009-01-29 0 0.350 0.310 0.350 - - 0 0 - 52.67 46.65 52.67 - - 0 - 0.00%
2009-01-23 0 0.350 0.320 0.350 - - 0 0 - 52.67 48.16 52.67 - - 0 - 0.00%
2009-01-22 0 0.350 0.310 0.350 - - 0 0 - 52.67 46.65 52.67 - - 0 - 0.00%
2009-01-21 0 0.350 0.305 0.350 - - 0 0 - 52.67 45.90 52.67 - - 0 - -1.41%
2009-01-20 0 0.355 0.310 0.355 - - 0 0 - 53.42 46.65 53.42 - - 0 - 0.00%
2009-01-19 0 0.355 0.315 0.355 0.305 0.355 470,000 161,200 0.3430 53.42 47.40 53.42 45.90 53.42 3,123 51.615 0.00%
2009-01-16 0 0.355 0.315 0.360 0.355 0.365 2,760,000 1,002,400 0.3632 53.42 47.40 54.18 53.42 54.93 18,340 54.657 1.43%
2009-01-15 0 0.350 0.320 0.350 0.330 0.385 2,670,000 998,350 0.3739 52.67 48.16 52.67 49.66 57.94 17,742 56.271 -4.11%
2009-01-14 0 0.365 0.325 0.370 0.325 0.375 1,320,000 465,000 0.3523 54.93 48.91 55.68 48.91 56.43 8,771 53.014 1.39%
2009-01-13 0 0.360 0.315 0.360 0.365 0.365 800,000 292,000 0.3650 54.18 47.40 54.18 54.93 54.93 5,316 54.929 -2.70%
2009-01-12 0 0.370 0.330 0.370 0.330 0.375 865,000 309,950 0.3583 55.68 49.66 55.68 49.66 56.43 5,748 53.924 -2.63%
2009-01-09 0 0.380 0.350 0.360 - - 0 0 - 57.19 52.67 54.18 - - 0 - -2.56%
2009-01-08 0 0.390 0.340 0.390 0.395 0.395 440,000 173,800 0.3950 58.69 51.17 58.69 59.44 59.44 2,924 59.444 0.00%
2009-01-07 0 0.390 0.345 0.400 - - 0 0 - 58.69 51.92 60.20 - - 0 - 0.00%
2009-01-06 0 0.390 0.340 0.390 0.395 0.395 500,000 197,500 0.3950 58.69 51.17 58.69 59.44 59.44 3,322 59.444 2.63%
2009-01-05 0 0.380 0.350 0.380 0.360 0.390 2,632,071 1,024,504 0.3892 57.19 52.67 57.19 54.18 58.69 17,490 58.577 -2.56%
2009-01-02 0 0.390 0.365 0.390 0.355 0.410 110,000 43,475 0.3952 58.69 54.93 58.69 53.42 61.70 731 59.478 -2.50%
2008-12-31 0 0.400 0.330 0.400 - - 0 0 - 60.20 49.66 60.20 - - 0 - -1.23%
2008-12-30 0 0.405 0.335 0.405 - - 0 0 - 60.95 50.41 60.95 - - 0 - 0.00%
2008-12-29 0 0.405 0.350 0.405 - - 0 0 - 60.95 52.67 60.95 - - 0 - -2.41%
2008-12-24 0 0.415 0.330 0.415 - - 0 0 - 62.45 49.66 62.45 - - 0 - 0.00%
2008-12-23 0 0.415 0.330 0.415 - - 0 0 - 62.45 49.66 62.45 - - 0 - 0.00%
2008-12-22 0 0.415 0.345 0.410 0.380 0.415 825,000 338,000 0.4097 62.45 51.92 61.70 57.19 62.45 5,482 61.656 1.22%
2008-12-19 0 0.410 0.340 0.410 - - 0 0 - 61.70 51.17 61.70 - - 0 - -1.20%
2008-12-18 0 0.415 0.355 0.415 - - 0 0 - 62.45 53.42 62.45 - - 0 - 0.00%
2008-12-17 0 0.415 0.380 0.415 0.380 0.420 426,500 176,440 0.4137 62.45 57.19 62.45 57.19 63.21 2,834 62.257 -1.19%
2008-12-16 0 0.420 0.400 0.420 0.410 0.420 500,063 206,873 0.4137 63.21 60.20 63.21 61.70 63.21 3,323 62.257 0.00%
2008-12-15 0 0.420 0.335 0.420 - - 0 0 - 63.21 50.41 63.21 - - 0 - 0.00%
2008-12-12 0 0.420 0.340 0.420 - - 0 0 - 63.21 51.17 63.21 - - 0 - 0.00%
2008-12-11 0 0.420 0.340 0.420 0.400 0.420 501,500 207,945 0.4146 63.21 51.17 63.21 60.20 63.21 3,332 62.400 1.20%
2008-12-10 0 0.415 0.350 0.420 - - 0 0 - 62.45 52.67 63.21 - - 0 - 0.00%
2008-12-09 0 0.415 0.340 0.420 0.415 0.415 200,000 83,000 0.4150 62.45 51.17 63.21 62.45 62.45 1,329 62.454 0.00%
2008-12-08 0 0.415 0.350 0.420 0.415 0.415 75,000 31,125 0.4150 62.45 52.67 63.21 62.45 62.45 498 62.454 1.22%
2008-12-05 0 0.410 0.340 0.380 0.400 0.420 14,000 5,420 0.3871 61.70 51.17 57.19 60.20 63.21 93 58.261 -1.20%
2008-12-04 0 0.415 0.345 0.415 0.415 0.415 350,000 145,250 0.4150 62.45 51.92 62.45 62.45 62.45 2,326 62.454 1.22%
2008-12-03 0 0.410 0.340 0.410 0.410 0.410 800,000 328,000 0.4100 61.70 51.17 61.70 61.70 61.70 5,316 61.701 0.00%
2008-12-02 0 0.410 0.335 0.410 0.410 0.410 750,000 307,500 0.4100 61.70 50.41 61.70 61.70 61.70 4,984 61.701 -1.20%
2008-12-01 0 0.415 0.335 0.420 - - 0 0 - 62.45 50.41 63.21 - - 0 - 0.00%
2008-11-28 0 0.415 0.335 0.415 0.415 0.415 30,000 12,450 0.4150 62.45 50.41 62.45 62.45 62.45 199 62.454 3.75%
2008-11-27 0 0.400 0.325 0.420 0.400 0.420 3,020,000 1,208,400 0.4001 60.20 48.91 63.21 60.20 63.21 20,068 60.216 0.00%
2008-11-26 0 0.400 0.335 0.405 0.400 0.405 2,000,000 805,000 0.4025 60.20 50.41 60.95 60.20 60.95 13,290 60.573 -4.76%
2008-11-25 0 0.420 0.330 0.420 - - 0 0 - 63.21 49.66 63.21 - - 0 - 0.00%
2008-11-24 0 0.420 0.330 0.420 0.410 0.420 2,010,000 824,200 0.4100 63.21 49.66 63.21 61.70 63.21 13,356 61.709 0.00%
2008-11-21 0 0.420 0.345 0.420 - - 0 0 - 63.21 51.92 63.21 - - 0 - 0.00%
2008-11-20 0 0.420 0.340 0.420 0.425 0.425 780,000 331,500 0.4250 63.21 51.17 63.21 63.96 63.96 5,183 63.959 -1.18%
2008-11-19 0 0.425 0.340 0.425 - - 0 0 - 63.96 51.17 63.96 - - 0 - 0.00%
2008-11-18 0 0.425 0.345 0.425 0.410 0.425 3,020,000 1,238,500 0.4101 63.96 51.92 63.96 61.70 63.96 20,068 61.716 0.00%
2008-11-17 0 0.425 0.330 0.430 - - 0 0 - 63.96 49.66 64.71 - - 0 - 0.00%
2008-11-14 0 0.425 0.350 0.425 0.425 0.425 1,000,000 425,000 0.4250 63.96 52.67 63.96 63.96 63.96 6,645 63.959 2.41%
2008-11-13 0 0.415 0.350 0.425 - - 0 0 - 62.45 52.67 63.96 - - 0 - 0.00%
2008-11-12 0 0.415 0.330 0.415 0.385 0.425 1,010,000 405,900 0.4019 62.45 49.66 62.45 57.94 63.96 6,711 60.479 0.00%
2008-11-11 0 0.415 0.340 0.415 0.370 0.425 450,000 174,750 0.3883 62.45 51.17 62.45 55.68 63.96 2,990 58.441 0.00%
2008-11-10 0 0.415 0.330 0.420 - - 0 0 - 62.45 49.66 63.21 - - 0 - 0.00%
2008-11-07 0 0.415 0.305 0.415 0.380 0.415 1,170,000 460,475 0.3936 62.45 45.90 62.45 57.19 62.45 7,775 59.228 9.21%
2008-11-06 0 0.380 0.315 0.380 - - 0 0 - 57.19 47.40 57.19 - - 0 - 0.00%
2008-11-05 0 0.380 0.315 0.380 - - 0 0 - 57.19 47.40 57.19 - - 0 - 0.00%
2008-11-04 0 0.380 0.295 0.380 - - 0 0 - 57.19 44.39 57.19 - - 0 - 0.00%
2008-11-03 0 0.380 0.300 0.380 0.385 0.385 320,000 123,200 0.3850 57.19 45.15 57.19 57.94 57.94 2,126 57.939 -3.80%
2008-10-31 0 0.395 0.240 0.395 0.370 0.400 580,000 218,600 0.3769 59.44 36.12 59.44 55.68 60.20 3,854 56.720 0.00%
2008-10-30 0 0.395 0.255 0.395 0.380 0.395 510,000 193,950 0.3803 59.44 38.38 59.44 57.19 59.44 3,389 57.231 0.00%
2008-10-29 0 0.395 0.216 0.395 0.400 0.400 6,370,000 2,548,000 0.4000 59.44 32.51 59.44 60.20 60.20 42,328 60.196 -9.20%
2008-10-28 0 0.435 0.200 0.420 0.380 0.435 1,735,000 712,700 0.4108 65.46 30.10 63.21 57.19 65.46 11,529 61.818 10.13%
2008-10-27 0 0.395 0.255 0.395 0.395 0.430 2,510,000 1,044,500 0.4161 59.44 38.38 59.44 59.44 64.71 16,679 62.625 -12.22%
2008-10-24 0 0.450 0.350 0.450 0.430 0.450 275,000 122,000 0.4436 67.72 52.67 67.72 64.71 67.72 1,827 66.763 2.27%
2008-10-23 0 0.440 0.285 0.445 0.400 0.475 1,320,000 577,100 0.4372 66.22 42.89 66.97 60.20 71.48 8,771 65.794 0.00%
2008-10-22 0 0.440 0.380 0.440 0.440 0.440 500,000 220,000 0.4400 66.22 57.19 66.22 66.22 66.22 3,322 66.216 -3.30%
2008-10-21 0 0.455 0.380 0.455 0.445 0.455 800,000 359,775 0.4497 68.47 57.19 68.47 66.97 68.47 5,316 67.679 0.00%
2008-10-20 0 0.455 0.380 0.455 0.450 0.455 550,000 247,625 0.4502 68.47 57.19 68.47 67.72 68.47 3,655 67.755 -1.09%
2008-10-17 0 0.460 0.370 0.460 0.370 0.460 275,000 124,250 0.4518 69.23 55.68 69.23 55.68 69.23 1,827 67.995 1.10%
2008-10-16 0 0.455 0.315 0.455 0.460 0.460 600,000 276,000 0.4600 68.47 47.40 68.47 69.23 69.23 3,987 69.226 -3.19%
2008-10-15 0 0.470 0.385 0.470 0.450 0.475 400,000 185,000 0.4625 70.73 57.94 70.73 67.72 71.48 2,658 69.602 -1.05%
2008-10-14 0 0.475 0.420 0.475 0.450 0.475 4,600,000 2,119,650 0.4608 71.48 63.21 71.48 67.72 71.48 30,567 69.345 1.06%
2008-10-13 0 0.470 0.380 0.470 0.400 0.470 6,735,000 2,976,475 0.4419 70.73 57.19 70.73 60.20 70.73 44,754 66.508 0.00%
2008-10-10 0 0.470 0.400 0.470 0.400 0.480 461,115 213,424 0.4628 70.73 60.20 70.73 60.20 72.24 3,064 69.654 2.17%
2008-10-09 0 0.460 0.385 0.460 0.385 0.460 1,143,885 476,118 0.4162 69.23 57.94 69.23 57.94 69.23 7,601 62.639 9.52%
2008-10-08 0 0.420 0.350 0.420 0.430 0.430 180,000 77,400 0.4300 63.21 52.67 63.21 64.71 64.71 1,196 64.711 3.70%
2008-10-06 0 0.405 0.355 0.405 0.310 0.405 305,000 123,050 0.4034 60.95 53.42 60.95 46.65 60.95 2,027 60.714 0.00%
2008-10-03 0 0.405 0.370 0.405 0.390 0.405 501,000 202,795 0.4048 60.95 55.68 60.95 58.69 60.95 3,329 60.916 0.00%
2008-10-02 0 0.405 0.350 0.405 0.400 0.405 810,000 324,050 0.4001 60.95 52.67 60.95 60.20 60.95 5,382 60.206 0.00%
2008-09-30 0 0.405 0.350 0.405 - - 0 0 - 60.95 52.67 60.95 - - 0 - 0.00%
2008-09-29 0 0.405 0.355 0.405 - - 0 0 - 60.95 53.42 60.95 - - 0 - 0.00%
2008-09-26 0 0.405 0.350 0.405 0.360 0.405 1,750,000 699,050 0.3995 60.95 52.67 60.95 54.18 60.95 11,629 60.115 1.25%
2008-09-25 0 0.400 0.355 0.400 0.405 0.405 3,500,000 1,417,500 0.4050 60.20 53.42 60.20 60.95 60.95 23,257 60.949 -1.23%
2008-09-24 0 0.405 0.345 0.405 - - 0 0 - 60.95 51.92 60.95 - - 0 - 0.00%
2008-09-23 0 0.405 0.350 0.405 0.340 0.415 700,000 258,325 0.3690 60.95 52.67 60.95 51.17 62.45 4,651 55.537 3.85%
2008-09-22 0 0.390 0.345 0.390 0.390 0.390 100,000 39,000 0.3900 58.69 51.92 58.69 58.69 58.69 664 58.691 -1.27%
2008-09-19 0 0.395 0.340 0.395 - - 0 0 - 59.44 51.17 59.44 - - 0 - 0.00%
2008-09-18 0 0.395 0.295 0.395 0.290 0.395 1,235,000 400,225 0.3241 59.44 44.39 59.44 43.64 59.44 8,206 48.769 -1.25%
2008-09-17 0 0.400 0.340 0.400 - - 0 0 - 60.20 51.17 60.20 - - 0 - 0.00%
2008-09-16 0 0.400 0.330 0.400 0.320 0.410 1,500,000 591,150 0.3941 60.20 49.66 60.20 48.16 61.70 9,967 59.308 -2.44%
2008-09-12 0 0.410 0.355 0.415 0.410 0.410 105,000 43,050 0.4100 61.70 53.42 62.45 61.70 61.70 698 61.701 -1.20%
2008-09-11 0 0.415 0.345 0.415 0.370 0.415 1,320,000 530,100 0.4016 62.45 51.92 62.45 55.68 62.45 8,771 60.436 0.00%
2008-09-10 0 0.415 0.360 0.415 - - 0 0 - 62.45 54.18 62.45 - - 0 - 0.00%
2008-09-09 0 0.415 0.350 0.415 0.385 0.425 520,000 216,700 0.4167 62.45 52.67 62.45 57.94 63.96 3,455 62.714 7.79%
2008-09-08 0 0.385 0.385 0.390 0.330 0.385 71,500 25,715 0.3597 57.94 57.94 58.69 49.66 57.94 475 54.124 -6.10%
2008-09-05 0 0.410 0.325 0.420 0.320 0.410 1,030,000 349,225 0.3391 61.70 48.91 63.21 48.16 61.70 6,844 51.024 0.00%
2008-09-04 0 0.410 0.340 0.410 0.410 0.410 1,000,000 410,000 0.4100 61.70 51.17 61.70 61.70 61.70 6,645 61.701 0.00%
2008-09-03 0 0.410 0.350 0.410 0.410 0.410 800,000 328,000 0.4100 61.70 52.67 61.70 61.70 61.70 5,316 61.701 5.13%
2008-09-02 0 0.390 0.325 0.390 0.415 0.415 600,000 249,000 0.4150 58.69 48.91 58.69 62.45 62.45 3,987 62.454 9.86%
2008-09-01 0 0.355 0.330 0.360 0.355 0.370 220,000 79,000 0.3591 53.42 49.66 54.18 53.42 55.68 1,462 54.040 0.00%
2008-08-29 0 0.355 0.350 0.355 0.350 0.395 605,000 215,800 0.3567 53.42 52.67 53.42 52.67 59.44 4,020 53.679 -13.41%
2008-08-28 0 0.410 0.370 0.410 0.380 0.410 850,000 347,000 0.4082 61.70 55.68 61.70 57.19 61.70 5,648 61.436 2.50%
2008-08-27 0 0.400 0.365 0.415 0.350 0.400 60,000 23,500 0.3917 60.20 54.93 62.45 52.67 60.20 399 58.942 -2.44%
2008-08-26 0 0.410 0.350 0.415 - - 0 0 - 61.70 52.67 62.45 - - 0 - 0.00%
2008-08-25 0 0.410 0.335 0.410 0.405 0.410 1,650,000 673,450 0.4082 61.70 50.41 61.70 60.95 61.70 10,964 61.423 2.50%
2008-08-21 0 0.400 0.335 0.400 0.390 0.410 4,610,000 1,863,950 0.4043 60.20 50.41 60.20 58.69 61.70 30,633 60.848 0.00%
2008-08-20 0 0.400 0.340 0.400 - - 0 0 - 60.20 51.17 60.20 - - 0 - 0.00%
2008-08-19 0 0.400 0.360 0.400 - - 0 0 - 60.20 54.18 60.20 - - 0 - 0.00%
2008-08-18 0 0.400 0.360 0.400 0.360 0.400 115,000 42,800 0.3722 60.20 54.18 60.20 54.18 60.20 764 56.009 0.00%
2008-08-15 0 0.400 0.400 0.450 0.360 0.395 923,000 357,770 0.3876 60.20 60.20 67.72 54.18 59.44 6,133 58.333 3.90%
2008-08-14 0 0.385 0.385 0.440 0.360 0.385 15,000 5,625 0.3750 57.94 57.94 66.22 54.18 57.94 100 56.434 -3.75%
2008-08-13 0 0.400 0.360 0.450 - - 0 0 - 60.20 54.18 67.72 - - 0 - 0.00%
2008-08-12 0 0.400 0.400 0.450 0.355 0.450 150,000 60,250 0.4017 60.20 60.20 67.72 53.42 67.72 997 60.447 -11.11%
2008-08-11 0 0.450 0.355 0.450 - - 0 0 - 67.72 53.42 67.72 - - 0 - 0.00%
2008-08-08 0 0.450 0.365 0.450 - - 0 0 - 67.72 54.93 67.72 - - 0 - 0.00%
2008-08-07 0 0.450 0.365 0.450 0.400 0.450 158,500 70,690 0.4460 67.72 54.93 67.72 60.20 67.72 1,053 67.118 12.50%
2008-08-05 0 0.400 0.385 0.400 0.385 0.400 180,000 71,550 0.3975 60.20 57.94 60.20 57.94 60.20 1,196 59.820 -5.88%
2008-08-04 0 0.425 0.375 0.425 - - 0 0 - 63.96 56.43 63.96 - - 0 - 0.00%
2008-08-01 0 0.425 0.380 0.425 - - 0 0 - 63.96 57.19 63.96 - - 0 - -1.16%
2008-07-31 0 0.430 0.400 0.435 0.400 0.430 65,000 27,500 0.4231 64.71 60.20 65.46 60.20 64.71 432 63.669 -2.27%
2008-07-30 0 0.440 0.400 0.440 - - 0 0 - 66.22 60.20 66.22 - - 0 - -2.22%
2008-07-29 0 0.450 0.395 0.450 - - 0 0 - 67.72 59.44 67.72 - - 0 - 0.00%
2008-07-28 0 0.450 0.410 0.460 - - 0 0 - 67.72 61.70 69.23 - - 0 - 0.00%
2008-07-25 0 0.450 0.395 0.460 - - 0 0 - 67.72 59.44 69.23 - - 0 - 0.00%
2008-07-24 0 0.450 0.415 0.460 - - 0 0 - 67.72 62.45 69.23 - - 0 - 0.00%
2008-07-23 0 0.450 0.420 0.475 0.450 0.450 30,000 13,500 0.4500 67.72 63.21 71.48 67.72 67.72 199 67.721 -2.17%
2008-07-22 0 0.460 0.455 0.460 0.450 0.465 500,000 229,300 0.4586 69.23 68.47 69.23 67.72 69.98 3,322 69.015 -14.81%
2008-07-21 0 0.540 0.455 0.600 - - 0 0 - 81.27 68.47 90.29 - - 0 - 0.00%
2008-07-18 0 0.540 - 0.540 - - 0 0 - 81.27 - 81.27 - - 0 - 0.00%
2008-07-17 0 0.540 0.485 0.550 - - 0 0 - 81.27 72.99 82.77 - - 0 - 0.00%
2008-07-16 0 0.540 0.500 0.540 - - 0 0 - 81.27 75.25 81.27 - - 0 - 0.00%
2008-07-15 0 0.540 0.485 0.540 0.550 0.550 20,000 11,000 0.5500 81.27 72.99 81.27 82.77 82.77 133 82.770 8.00%
2008-07-14 0 0.500 0.490 0.590 0.500 0.500 100,000 50,000 0.5000 75.25 73.74 88.79 75.25 75.25 664 75.245 -10.71%
2008-07-11 0 0.560 0.530 0.600 0.500 0.560 35,000 18,100 0.5171 84.27 79.76 90.29 75.25 84.27 233 77.825 5.66%
2008-07-10 0 0.530 0.530 0.600 0.530 0.530 80,000 42,400 0.5300 79.76 79.76 90.29 79.76 79.76 532 79.760 0.00%
2008-07-09 0 0.530 0.530 0.560 0.530 0.560 190,000 104,000 0.5474 79.76 79.76 84.27 79.76 84.27 1,263 82.374 -3.64%
2008-07-08 0 0.550 0.550 0.580 - - 0 0 - 82.77 82.77 87.28 - - 0 - 3.77%
2008-07-07 0 0.530 0.530 0.560 0.530 0.530 55,000 29,150 0.5300 79.76 79.76 84.27 79.76 79.76 365 79.760 -5.36%
2008-07-04 0 0.560 0.560 0.580 0.500 0.560 1,120,000 591,200 0.5279 84.27 84.27 87.28 75.25 84.27 7,442 79.438 1.82%
2008-07-03 0 0.550 0.540 0.560 0.500 0.580 1,175,000 628,500 0.5349 82.77 81.27 84.27 75.25 87.28 7,808 80.497 -6.78%
2008-07-02 0 0.590 0.510 0.590 0.580 0.620 1,000,000 596,000 0.5960 88.79 76.75 88.79 87.28 93.30 6,645 89.693 9.26%
2008-06-30 0 0.540 0.500 0.550 0.500 0.540 150,000 79,000 0.5267 81.27 75.25 82.77 75.25 81.27 997 79.259 -1.82%
2008-06-27 0 0.550 0.485 0.600 0.550 0.550 10,000 5,500 0.5500 82.77 72.99 90.29 82.77 82.77 66 82.770 -1.79%
2008-06-26 0 0.560 0.510 0.560 - - 0 0 - 84.27 76.75 84.27 - - 0 - 0.00%
2008-06-25 0 0.560 0.510 0.800 - - 0 0 - 84.27 76.75 120.4 - - 0 - 0.00%
2008-06-24 0 0.560 0.510 0.700 - - 0 0 - 84.27 76.75 105.3 - - 0 - 0.00%
2008-06-23 0 0.560 0.490 0.600 0.560 0.560 10,000 5,600 0.5600 84.27 73.74 90.29 84.27 84.27 66 84.275 0.00%
2008-06-20 0 0.560 0.520 0.670 - - 0 0 - 84.27 78.26 100.8 - - 0 - 0.00%
2008-06-19 0 0.560 0.510 0.660 - - 0 0 - 84.27 76.75 99.32 - - 0 - 0.00%
2008-06-18 0 0.560 0.510 0.630 - - 0 0 - 84.27 76.75 94.81 - - 0 - 0.00%
2008-06-17 0 0.560 0.520 0.610 - - 0 0 - 84.27 78.26 91.80 - - 0 - 0.00%
2008-06-16 0 0.560 0.530 0.600 0.550 0.560 178,000 98,600 0.5539 84.27 79.76 90.29 82.77 84.27 1,183 83.362 -3.45%
2008-06-13 0 0.580 0.580 0.700 - - 0 0 - 87.28 87.28 105.3 - - 0 - 1.75%
2008-06-12 0 0.570 0.570 0.670 0.570 0.570 60,000 34,200 0.5700 85.78 85.78 100.8 85.78 85.78 399 85.780 -10.94%
2008-06-11 0 0.640 0.570 0.700 - - 0 0 - 96.31 85.78 105.3 - - 0 - 0.00%
2008-06-10 0 0.640 0.580 0.640 - - 0 0 - 96.31 87.28 96.31 - - 0 - 0.00%
2008-06-06 0 0.640 0.620 0.650 0.620 0.640 55,000 35,100 0.6382 96.31 93.30 97.82 93.30 96.31 365 96.041 3.23%
2008-06-05 0 0.620 0.620 0.650 0.610 0.610 15,000 9,150 0.6100 93.30 93.30 97.82 91.80 91.80 100 91.799 -3.12%
2008-06-04 0 0.640 0.630 0.680 - - 0 0 - 96.31 94.81 102.3 - - 0 - 0.00%
2008-06-03 0 0.640 0.610 0.680 0.610 0.640 200,000 124,400 0.6220 96.31 91.80 102.3 91.80 96.31 1,329 93.605 -8.57%
2008-06-02 0 0.700 0.630 0.700 0.700 0.700 5,000 3,500 0.7000 105.3 94.81 105.3 105.3 105.3 33 105.34 6.06%
2008-05-30 0 0.660 0.660 0.700 0.620 0.660 25,000 16,100 0.6440 99.32 99.32 105.3 93.30 99.32 166 96.916 -9.59%
2008-05-29 0 0.730 0.620 0.730 - - 0 0 - 109.9 93.30 109.9 - - 0 - -1.35%
2008-05-28 0 0.740 0.660 0.750 0.720 0.800 3,045,000 2,404,000 0.7895 111.4 99.32 112.9 108.4 120.4 20,234 118.81 8.82%
2008-05-27 0 0.680 0.620 0.700 - - 0 0 - 102.3 93.30 105.3 - - 0 - 0.00%
2008-05-26 0 0.680 0.640 0.710 0.630 0.680 90,000 60,600 0.6733 102.3 96.31 106.8 94.81 102.3 598 101.33 -4.23%
2008-05-23 0 0.710 0.640 0.710 0.710 0.710 5,000 3,550 0.7100 106.8 96.31 106.8 106.8 106.8 33 106.85 0.00%
2008-05-22 0 0.710 0.630 0.710 - - 0 0 - 106.8 94.81 106.8 - - 0 - -2.74%
2008-05-21 0 0.730 0.640 0.730 - - 5,000 3,200 0.6400 109.9 96.31 109.9 - - 33 96.314 0.00%
2008-05-20 0 0.730 0.640 0.730 - - 0 0 - 109.9 96.31 109.9 - - 0 - 0.00%
2008-05-19 0 0.730 0.640 0.730 - - 0 0 - 109.9 96.31 109.9 - - 0 - 0.00%
2008-05-16 0 0.730 0.640 0.730 0.660 0.730 115,000 76,250 0.6630 109.9 96.31 109.9 99.32 109.9 764 99.782 4.29%
2008-05-15 0 0.700 0.700 0.710 0.660 0.660 20,000 13,200 0.6600 105.3 105.3 106.8 99.32 99.32 133 99.324 -4.11%
2008-05-14 0 0.730 0.660 0.740 - - 0 0 - 109.9 99.32 111.4 - - 0 - 0.00%
2008-05-13 0 0.730 0.630 0.740 - - 0 0 - 109.9 94.81 111.4 - - 0 - 0.00%
2008-05-09 0 0.730 0.660 0.740 - - 0 0 - 109.9 99.32 111.4 - - 0 - 0.00%
2008-05-08 0 0.730 0.660 0.730 - - 0 0 - 109.9 99.32 109.9 - - 0 - 0.00%
2008-05-07 0 0.730 0.660 0.730 - - 0 0 - 109.9 99.32 109.9 - - 0 - 0.00%
2008-05-06 0 0.730 0.730 0.740 - - 10,000,000 6,500,000 0.6500 109.9 109.9 111.4 - - 66,449 97.819 8.96%
2008-05-05 0 0.670 0.660 0.670 0.670 0.750 140,000 99,250 0.7089 100.8 99.32 100.8 100.8 112.9 930 106.69 1.52%
2008-05-02 0 0.660 0.660 0.730 0.660 0.660 8,320 5,458 0.6560 99.32 99.32 109.9 99.32 99.32 55 98.724 -12.00%
2008-04-30 0 0.750 0.680 0.750 - - 0 0 - 112.9 102.3 112.9 - - 0 - -5.06%
2008-04-29 0 0.790 0.670 0.790 0.700 0.790 57,499 40,724 0.7083 118.9 100.8 118.9 105.3 118.9 382 106.59 8.22%
2008-04-28 0 0.730 0.620 0.750 - - 0 0 - 109.9 93.30 112.9 - - 0 - 0.00%
2008-04-25 0 0.730 0.660 0.740 - - 0 0 - 109.9 99.32 111.4 - - 0 - 0.00%
2008-04-24 0 0.730 0.660 0.740 - - 0 0 - 109.9 99.32 111.4 - - 0 - 0.00%
2008-04-23 0 0.730 0.680 0.740 - - 0 0 - 109.9 102.3 111.4 - - 0 - 0.00%
2008-04-22 0 0.730 0.680 0.730 - - 333 223 0.6697 109.9 102.3 109.9 - - 2 100.78 -1.35%
2008-04-21 0 0.740 0.650 0.740 0.700 0.740 55,000 38,700 0.7036 111.4 97.82 111.4 105.3 111.4 365 105.89 0.00%
2008-04-18 0 0.740 0.700 0.740 - - 0 0 - 111.4 105.3 111.4 - - 0 - 0.00%
2008-04-17 0 0.740 0.710 0.740 0.740 0.740 10,000 7,400 0.7400 111.4 106.8 111.4 111.4 111.4 66 111.36 -1.33%
2008-04-16 0 0.750 0.710 0.760 0.750 0.750 50,000 37,500 0.7500 112.9 106.8 114.4 112.9 112.9 332 112.87 -5.06%
2008-04-15 1 - - - - - 0 0 - 118.9 - - - - 0 - 0.00%
2008-04-14 0 0.790 0.710 0.900 - - 0 0 - 118.9 106.8 135.4 - - 0 - 0.00%
2008-04-11 0 0.790 0.700 0.800 0.740 0.790 12,000 9,010 0.7508 118.9 105.3 120.4 111.4 118.9 80 112.99 0.00%
2008-04-10 0 0.790 0.700 0.790 0.700 0.790 35,000 24,950 0.7129 118.9 105.3 118.9 105.3 118.9 233 107.28 0.00%
2008-04-09 0 0.790 0.700 0.790 0.790 0.790 5,000 3,950 0.7900 118.9 105.3 118.9 118.9 118.9 33 118.89 11.27%
2008-04-08 0 0.710 0.710 0.790 0.700 0.700 20,000 14,000 0.7000 106.8 106.8 118.9 105.3 105.3 133 105.34 -8.97%
2008-04-07 0 0.780 0.700 0.800 - - 0 0 - 117.4 105.3 120.4 - - 0 - 0.00%
2008-04-03 0 0.780 0.680 0.780 - - 0 0 - 117.4 102.3 117.4 - - 0 - 0.00%
2008-04-02 0 0.780 0.710 0.780 0.780 0.780 160,000 124,800 0.7800 117.4 106.8 117.4 117.4 117.4 1,063 117.38 0.00%
2008-04-01 0 0.780 0.700 0.800 - - 0 0 - 117.4 105.3 120.4 - - 0 - 0.00%
2008-03-31 0 0.780 0.780 0.790 0.680 0.790 50,000 35,750 0.7150 117.4 117.4 118.9 102.3 118.9 332 107.60 -4.88%
2008-03-28 0 0.820 0.780 0.820 - - 500 370 0.7400 123.4 117.4 123.4 - - 3 111.36 -1.20%
2008-03-27 0 0.830 0.740 0.830 - - 0 0 - 124.9 111.4 124.9 - - 0 - 0.00%
2008-03-26 0 0.830 0.640 0.830 0.810 0.830 50,000 40,900 0.8180 124.9 96.31 124.9 121.9 124.9 332 123.10 6.41%
2008-03-25 0 0.780 0.740 0.800 0.770 0.780 35,000 27,250 0.7786 117.4 111.4 120.4 115.9 117.4 233 117.17 0.00%
2008-03-20 0 0.780 0.610 0.780 0.610 0.780 10,000 6,950 0.6950 117.4 91.80 117.4 91.80 117.4 66 104.59 5.41%
2008-03-19 0 0.740 0.680 0.770 0.740 0.780 20,000 15,200 0.7600 111.4 102.3 115.9 111.4 117.4 133 114.37 8.82%
2008-03-18 0 0.680 0.680 0.730 0.620 0.850 80,000 58,450 0.7306 102.3 102.3 109.9 93.30 127.9 532 109.95 -11.69%
2008-03-17 0 0.770 0.730 0.850 - - 0 0 - 115.9 109.9 127.9 - - 0 - 0.00%
2008-03-14 0 0.770 0.760 0.800 0.760 0.800 130,000 102,300 0.7869 115.9 114.4 120.4 114.4 120.4 864 118.42 -3.75%
2008-03-13 0 0.800 0.800 0.840 0.800 0.830 135,000 110,150 0.8159 120.4 120.4 126.4 120.4 124.9 897 122.79 -6.98%
2008-03-12 0 0.860 0.850 0.860 0.860 0.880 65,000 56,200 0.8646 129.4 127.9 129.4 129.4 132.4 432 130.12 -4.44%
2008-03-11 0 0.900 0.860 0.900 - - 0 0 - 135.4 129.4 135.4 - - 0 - 0.00%
2008-03-10 0 0.900 0.900 0.940 0.890 0.950 110,925 102,436 0.9235 135.4 135.4 141.5 133.9 143.0 737 138.97 -8.16%
2008-03-07 0 0.980 0.890 0.990 - - 0 0 - 147.5 133.9 149.0 - - 0 - 0.00%
2008-03-06 0 0.980 0.910 0.980 - - 0 0 - 147.5 136.9 147.5 - - 0 - 0.00%
2008-03-05 0 0.980 0.900 0.980 0.990 0.990 480,000 475,200 0.9900 147.5 135.4 147.5 149.0 149.0 3,190 148.99 3.16%
2008-03-04 0 0.950 0.920 1.000 - - 0 0 - 143.0 138.5 150.5 - - 0 - 0.00%
2008-03-03 0 0.950 0.920 1.000 0.950 0.950 110,000 104,500 0.9500 143.0 138.5 150.5 143.0 143.0 731 142.97 -5.00%
2008-02-29 0 1.000 0.940 1.000 0.900 1.000 535,000 508,600 0.9507 150.5 141.5 150.5 135.4 150.5 3,555 143.06 0.00%
2008-02-28 0 1.000 0.900 1.020 - - 0 0 - 150.5 135.4 153.5 - - 0 - 0.00%
2008-02-27 0 1.000 0.910 1.000 1.000 1.000 15,000 15,000 1.0000 150.5 136.9 150.5 150.5 150.5 100 150.49 0.00%
2008-02-26 0 1.000 0.900 1.000 - - 0 0 - 150.5 135.4 150.5 - - 0 - 0.00%
2008-02-25 0 1.000 0.860 1.000 - - 0 0 - 150.5 129.4 150.5 - - 0 - 0.00%
2008-02-22 0 1.000 0.920 1.010 - - 44 44 1.0000 150.5 138.5 152.0 - - 0 150.49 0.00%
2008-02-21 0 1.000 0.920 1.020 - - 0 0 - 150.5 138.5 153.5 - - 0 - 0.00%
2008-02-20 0 1.000 1.000 1.020 1.000 1.000 50,000 50,000 1.0000 150.5 150.5 153.5 150.5 150.5 332 150.49 -1.96%
2008-02-19 0 1.020 0.920 1.020 - - 0 0 - 153.5 138.5 153.5 - - 0 - -0.97%
2008-02-18 0 1.030 1.030 1.040 0.920 1.030 35,000 35,500 1.0143 155.0 155.0 156.5 138.5 155.0 233 152.64 0.00%
2008-02-15 0 1.030 1.000 1.040 - - 0 0 - 155.0 150.5 156.5 - - 0 - 0.00%
2008-02-14 0 1.030 1.030 1.050 1.030 1.050 500,000 522,600 1.0452 155.0 155.0 158.0 155.0 158.0 3,322 157.29 3.00%
2008-02-13 0 1.000 0.950 1.030 0.990 1.000 945,000 944,800 0.9998 150.5 143.0 155.0 149.0 150.5 6,279 150.46 5.26%
2008-02-12 0 0.950 0.950 0.990 0.870 0.980 420,000 405,300 0.9650 143.0 143.0 149.0 130.9 147.5 2,791 145.22 2.15%
2008-02-11 0 0.930 0.900 0.980 0.930 0.930 400,000 372,000 0.9300 140.0 135.4 147.5 140.0 140.0 2,658 139.96 5.68%
2008-02-06 0 0.880 0.770 0.950 - - 0 0 - 132.4 115.9 143.0 - - 0 - 0.00%
2008-02-05 0 0.880 0.880 0.980 0.700 0.900 225,000 178,600 0.7938 132.4 132.4 147.5 105.3 135.4 1,495 119.46 -10.20%
2008-02-04 0 0.980 0.710 0.980 - - 0 0 - 147.5 106.8 147.5 - - 0 - 0.00%
2008-02-01 0 0.980 0.810 1.000 - - 0 0 - 147.5 121.9 150.5 - - 0 - 0.00%
2008-01-31 0 0.980 0.910 0.980 0.980 1.080 900,000 955,000 1.0611 147.5 136.9 147.5 147.5 162.5 5,980 159.69 6.52%
2008-01-30 0 0.920 0.920 0.990 0.920 0.980 1,005,000 956,750 0.9520 138.5 138.5 149.0 138.5 147.5 6,678 143.27 0.00%
2008-01-29 0 0.920 0.810 0.920 0.930 0.930 350,000 325,500 0.9300 138.5 121.9 138.5 140.0 140.0 2,326 139.96 8.24%
2008-01-28 0 0.850 0.850 0.900 0.850 0.850 202,943 172,021 0.8476 127.9 127.9 135.4 127.9 127.9 1,349 127.56 -10.53%
2008-01-25 0 0.950 0.710 0.950 - - 0 0 - 143.0 106.8 143.0 - - 0 - -1.04%
2008-01-24 0 0.960 0.730 0.960 0.990 1.000 1,030,000 1,029,700 0.9997 144.5 109.9 144.5 149.0 150.5 6,844 150.45 15.66%
2008-01-23 0 0.830 0.520 0.830 0.840 0.840 1,000,504 840,252 0.8398 124.9 78.26 124.9 126.4 126.4 6,648 126.39 5.06%
2008-01-22 0 0.790 0.700 0.790 0.790 0.800 550,000 435,000 0.7909 118.9 105.3 118.9 118.9 120.4 3,655 119.02 -12.22%
2008-01-21 0 0.900 0.800 0.930 - - 0 0 - 135.4 120.4 140.0 - - 0 - 0.00%
2008-01-18 0 0.900 0.800 0.930 - - 0 0 - 135.4 120.4 140.0 - - 0 - 0.00%
2008-01-17 0 0.900 0.810 0.900 - - 0 0 - 135.4 121.9 135.4 - - 0 - -1.10%
2008-01-16 0 0.910 0.810 0.910 0.910 0.910 1,250,000 1,137,500 0.9100 136.9 121.9 136.9 136.9 136.9 8,306 136.95 0.00%
2008-01-15 0 0.910 0.880 0.910 0.910 0.930 3,000,000 2,750,000 0.9167 136.9 132.4 136.9 136.9 140.0 19,935 137.95 -1.09%
2008-01-14 0 0.920 0.890 0.920 - - 0 0 - 138.5 133.9 138.5 - - 0 - 0.00%
2008-01-11 0 0.920 0.910 0.950 0.910 0.950 190,000 173,950 0.9155 138.5 136.9 143.0 136.9 143.0 1,263 137.78 -3.16%
2008-01-10 0 0.950 0.910 0.950 0.910 0.950 366,562 342,078 0.9332 143.0 136.9 143.0 136.9 143.0 2,436 140.44 0.00%
2008-01-09 0 0.950 0.940 0.950 0.910 1.000 995,000 956,050 0.9609 143.0 141.5 143.0 136.9 150.5 6,612 144.60 -1.04%
2008-01-08 0 0.960 0.950 0.960 0.940 1.000 815,000 783,200 0.9610 144.5 143.0 144.5 141.5 150.5 5,416 144.62 0.00%
2008-01-07 0 0.960 0.930 0.960 0.940 0.980 511,500 494,720 0.9672 144.5 140.0 144.5 141.5 147.5 3,399 145.55 -3.03%
2008-01-04 0 0.990 0.980 1.080 0.980 1.010 175,000 173,050 0.9889 149.0 147.5 162.5 147.5 152.0 1,163 148.81 -1.98%
2008-01-03 0 1.010 1.000 1.090 1.010 1.010 80,500 81,285 1.0098 152.0 150.5 164.0 152.0 152.0 535 151.96 -7.34%
2008-01-02 0 1.090 1.060 1.090 1.050 1.130 1,655,000 1,814,750 1.0965 164.0 159.5 164.0 158.0 170.1 10,997 165.02 -1.80%
2007-12-31 0 1.110 1.070 1.120 1.080 1.160 1,450,000 1,611,800 1.1116 167.0 161.0 168.5 162.5 174.6 9,635 167.28 2.78%
2007-12-28 0 1.080 0.990 1.090 1.000 1.090 1,770,000 1,796,350 1.0149 162.5 149.0 164.0 150.5 164.0 11,762 152.73 2.86%
2007-12-27 0 1.050 1.040 1.060 1.050 1.130 1,630,000 1,758,800 1.0790 158.0 156.5 159.5 158.0 170.1 10,831 162.38 -0.94%
2007-12-24 0 1.060 1.030 1.060 1.010 1.080 2,100,000 2,221,100 1.0577 159.5 155.0 159.5 152.0 162.5 13,954 159.17 0.95%
2007-12-21 0 1.050 1.030 1.060 1.010 1.060 3,020,000 3,162,500 1.0472 158.0 155.0 159.5 152.0 159.5 20,068 157.59 1.94%
2007-12-20 0 1.030 1.020 1.030 1.010 1.050 3,040,000 3,122,400 1.0271 155.0 153.5 155.0 152.0 158.0 20,201 154.57 0.00%
2007-12-19 0 1.030 1.020 1.040 1.010 1.100 3,032,500 3,169,900 1.0453 155.0 153.5 156.5 152.0 165.5 20,151 157.31 -2.83%
2007-12-18 0 1.060 1.060 1.070 1.010 1.090 3,025,000 3,176,750 1.0502 159.5 159.5 161.0 152.0 164.0 20,101 158.04 1.92%
2007-12-17 0 1.040 1.010 1.040 1.010 1.070 3,110,000 3,254,750 1.0465 156.5 152.0 156.5 152.0 161.0 20,666 157.50 -2.80%
2007-12-14 0 1.070 1.050 1.080 1.060 1.130 3,020,000 3,310,500 1.0962 161.0 158.0 162.5 159.5 170.1 20,068 164.97 -1.83%
2007-12-13 0 1.090 1.080 1.100 1.080 1.120 3,010,000 3,318,600 1.1025 164.0 162.5 165.5 162.5 168.5 20,001 165.92 -2.68%
2007-12-12 0 1.120 1.090 1.120 1.090 1.140 3,050,000 3,414,200 1.1194 168.5 164.0 168.5 164.0 171.6 20,267 168.46 -0.88%
2007-12-11 0 1.130 1.110 1.130 1.120 1.210 3,060,500 3,607,090 1.1786 170.1 167.0 170.1 168.5 182.1 20,337 177.37 -7.38%
2007-12-10 0 1.220 1.210 1.230 1.200 1.280 3,055,000 3,770,600 1.2342 183.6 182.1 185.1 180.6 192.6 20,300 185.74 0.00%
2007-12-07 0 1.220 1.210 1.240 1.220 1.260 2,991,000 3,672,880 1.2280 183.6 182.1 186.6 183.6 189.6 19,875 184.80 -2.40%
2007-12-06 0 1.250 1.230 1.260 1.210 1.250 3,045,000 3,746,900 1.2305 188.1 185.1 189.6 182.1 188.1 20,234 185.18 -2.34%
2007-12-05 0 1.280 1.250 1.280 1.220 1.280 3,015,000 3,804,600 1.2619 192.6 188.1 192.6 183.6 192.6 20,034 189.90 2.40%
2007-12-04 0 1.250 1.250 1.260 1.250 1.270 3,030,000 3,820,200 1.2608 188.1 188.1 189.6 188.1 191.1 20,134 189.74 -0.79%
2007-12-03 0 1.260 1.240 1.270 1.210 1.270 2,910,000 3,640,900 1.2512 189.6 186.6 191.1 182.1 191.1 19,337 188.29 1.61%
2007-11-30 0 1.240 1.240 1.270 1.230 1.270 3,190,000 4,020,950 1.2605 186.6 186.6 191.1 185.1 191.1 21,197 189.69 -1.59%
2007-11-29 0 1.260 1.240 1.260 1.230 1.270 3,068,000 3,847,650 1.2541 189.6 186.6 189.6 185.1 191.1 20,387 188.73 2.44%
2007-11-28 0 1.230 1.200 1.230 1.200 1.260 3,080,000 3,798,950 1.2334 185.1 180.6 185.1 180.6 189.6 20,466 185.62 0.82%
2007-11-27 0 1.220 1.200 1.220 1.210 1.250 2,950,000 3,634,700 1.2321 183.6 180.6 183.6 182.1 188.1 19,603 185.42 -4.69%
2007-11-26 0 1.280 1.250 1.280 1.220 1.280 3,005,000 3,726,050 1.2400 192.6 188.1 192.6 183.6 192.6 19,968 186.60 1.59%
2007-11-23 0 1.260 1.240 1.260 1.210 1.270 3,060,000 3,856,150 1.2602 189.6 186.6 189.6 182.1 191.1 20,333 189.65 -0.79%
2007-11-22 0 1.270 1.260 1.300 1.260 1.300 3,000,000 3,808,200 1.2694 191.1 189.6 195.6 189.6 195.6 19,935 191.03 -3.79%
2007-11-21 0 1.320 1.310 1.330 1.250 1.340 3,041,500 3,987,405 1.3110 198.6 197.1 200.2 188.1 201.7 20,211 197.29 -0.75%
2007-11-20 0 1.330 1.310 1.340 1.200 1.330 3,010,000 3,946,200 1.3110 200.2 197.1 201.7 180.6 200.2 20,001 197.30 -0.75%
2007-11-19 0 1.340 1.330 1.350 1.270 1.340 3,020,000 4,027,100 1.3335 201.7 200.2 203.2 191.1 201.7 20,068 200.68 3.08%
2007-11-16 0 1.300 1.290 1.300 1.300 1.360 2,962,959 3,939,376 1.3295 195.6 194.1 195.6 195.6 204.7 19,689 200.08 -2.99%
2007-11-15 0 1.340 1.330 1.380 1.340 1.390 3,039,000 4,152,230 1.3663 201.7 200.2 207.7 201.7 209.2 20,194 205.62 -2.90%
2007-11-14 0 1.380 1.370 1.390 1.310 1.390 3,000,500 4,124,750 1.3747 207.7 206.2 209.2 197.1 209.2 19,938 206.88 6.15%
2007-11-13 0 1.300 1.290 1.320 1.280 1.440 3,000,000 4,101,450 1.3672 195.6 194.1 198.6 192.6 216.7 19,935 205.74 -8.45%
2007-11-12 0 1.420 1.360 1.420 1.370 1.470 3,089,200 4,358,904 1.4110 213.7 204.7 213.7 206.2 221.2 20,527 212.34 -3.40%
2007-11-09 0 1.470 1.460 1.500 1.460 1.520 2,926,057 4,335,101 1.4816 221.2 219.7 225.7 219.7 228.7 19,443 222.96 -2.00%
2007-11-08 0 1.500 1.480 1.500 1.490 1.580 3,025,000 4,604,550 1.5222 225.7 222.7 225.7 224.2 237.8 20,101 229.07 -5.66%
2007-11-07 0 1.590 1.600 1.630 1.580 1.660 4,546,500 7,380,225 1.6233 239.3 240.8 245.3 237.8 249.8 30,211 244.29 1.92%
2007-11-06 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 234.8 - - - - 0 - 0.00%
2007-10-24 0 1.560 1.550 1.570 1.410 1.560 4,067,500 6,153,925 1.5130 234.8 233.3 236.3 212.2 234.8 27,028 227.69 4.70%
2007-10-23 0 1.490 1.450 1.490 1.450 1.490 3,040,000 4,507,950 1.4829 224.2 218.2 224.2 218.2 224.2 20,201 223.16 1.36%
2007-10-22 0 1.470 1.450 1.470 1.410 1.500 3,035,000 4,360,050 1.4366 221.2 218.2 221.2 212.2 225.7 20,167 216.19 0.00%
2007-10-18 0 1.470 1.460 1.470 1.400 1.510 3,052,000 4,522,730 1.4819 221.2 219.7 221.2 210.7 227.2 20,280 223.01 -0.68%
2007-10-17 0 1.480 1.440 1.480 1.410 1.490 3,333,000 4,802,460 1.4409 222.7 216.7 222.7 212.2 224.2 22,148 216.84 2.07%
2007-10-16 0 1.450 1.450 1.460 1.440 1.490 3,940,000 5,776,100 1.4660 218.2 218.2 219.7 216.7 224.2 26,181 220.62 -2.68%
2007-10-15 0 1.490 1.470 1.500 1.480 1.550 3,100,666 4,649,602 1.4995 224.2 221.2 225.7 222.7 233.3 20,604 225.67 -1.97%
2007-10-12 0 1.520 1.490 1.520 1.450 1.540 4,491,500 6,741,325 1.5009 228.7 224.2 228.7 218.2 231.8 29,846 225.87 -0.65%
2007-10-11 0 1.530 1.500 1.530 1.480 1.570 3,207,500 4,878,950 1.5211 230.3 225.7 230.3 222.7 236.3 21,314 228.91 1.32%
2007-10-10 0 1.510 1.480 1.510 1.480 1.570 3,167,500 4,896,625 1.5459 227.2 222.7 227.2 222.7 236.3 21,048 232.64 -3.21%
2007-10-09 0 1.560 1.550 1.570 1.490 1.560 4,010,000 6,111,400 1.5240 234.8 233.3 236.3 224.2 234.8 26,646 229.35 4.00%
2007-10-08 0 1.500 1.500 1.510 1.500 1.550 2,936,000 4,453,660 1.5169 225.7 225.7 227.2 225.7 233.3 19,509 228.28 -1.96%
2007-10-05 0 1.530 1.500 1.540 1.500 1.550 3,155,000 4,802,150 1.5221 230.3 225.7 231.8 225.7 233.3 20,965 229.06 2.68%
2007-10-04 0 1.490 1.490 1.510 1.460 1.540 2,955,000 4,490,600 1.5197 224.2 224.2 227.2 219.7 231.8 19,636 228.70 -2.61%
2007-10-03 0 1.530 1.530 1.540 1.400 1.580 5,128,250 7,835,360 1.5279 230.3 230.3 231.8 210.7 237.8 34,077 229.93 2.00%
2007-10-02 1 - - - - - 0 0 - 225.7 - - - - 0 - 0.00%
2007-09-28 0 1.500 1.490 1.500 1.450 1.500 3,535,000 5,224,900 1.4780 225.7 224.2 225.7 218.2 225.7 23,490 222.43 1.35%
2007-09-27 0 1.480 1.460 1.480 1.370 1.500 5,080,046 7,385,330 1.4538 222.7 219.7 222.7 206.2 225.7 33,756 218.78 9.63%
2007-09-25 0 1.350 1.350 1.370 1.250 1.380 2,987,500 3,887,650 1.3013 203.2 203.2 206.2 188.1 207.7 19,852 195.83 3.85%
2007-09-24 0 1.300 1.300 1.310 1.300 1.360 3,027,088 4,000,831 1.3217 195.6 195.6 197.1 195.6 204.7 20,115 198.90 -2.99%
2007-09-21 0 1.340 1.320 1.340 1.320 1.360 4,520,000 6,024,700 1.3329 201.7 198.6 201.7 198.6 204.7 30,035 200.59 -1.47%
2007-09-20 0 1.360 1.350 1.360 1.350 1.390 3,030,000 4,156,500 1.3718 204.7 203.2 204.7 203.2 209.2 20,134 206.44 -1.45%
2007-09-19 0 1.380 1.370 1.380 1.370 1.450 3,297,500 4,591,050 1.3923 207.7 206.2 207.7 206.2 218.2 21,912 209.53 0.73%
2007-09-18 0 1.370 1.350 1.370 1.350 1.390 3,120,000 4,264,550 1.3668 206.2 203.2 206.2 203.2 209.2 20,732 205.70 -2.84%
2007-09-17 0 1.410 1.370 1.410 1.350 1.420 3,011,810 4,162,725 1.3821 212.2 206.2 212.2 203.2 213.7 20,013 208.00 0.71%
2007-09-14 0 1.400 1.380 1.400 1.380 1.450 2,807,500 3,968,825 1.4137 210.7 207.7 210.7 207.7 218.2 18,656 212.74 0.00%
2007-09-13 0 1.400 1.400 1.420 1.400 1.480 3,945,000 5,703,950 1.4459 210.7 210.7 213.7 210.7 222.7 26,214 217.59 -4.76%
2007-09-12 0 1.470 1.440 1.470 1.420 1.480 3,610,000 5,279,150 1.4624 221.2 216.7 221.2 213.7 222.7 23,988 220.07 3.52%
2007-09-11 0 1.420 1.410 1.420 1.380 1.450 3,575,000 5,100,150 1.4266 213.7 212.2 213.7 207.7 218.2 23,756 214.69 0.71%
2007-09-10 0 1.410 1.400 1.410 1.400 1.480 3,107,500 4,456,425 1.4341 212.2 210.7 212.2 210.7 222.7 20,649 215.82 -1.40%
2007-09-07 0 1.430 1.420 1.430 1.420 1.490 5,445,000 7,871,550 1.4456 215.2 213.7 215.2 213.7 224.2 36,182 217.56 -2.72%
2007-09-06 0 1.470 1.450 1.480 1.430 1.520 5,155,500 7,603,450 1.4748 221.2 218.2 222.7 215.2 228.7 34,258 221.95 -1.34%
2007-09-05 0 1.490 1.480 1.500 1.360 1.500 4,776,000 6,901,660 1.4451 224.2 222.7 225.7 204.7 225.7 31,736 217.47 1.36%
2007-09-04 0 1.470 1.470 1.490 1.300 1.480 5,255,000 7,256,050 1.3808 221.2 221.2 224.2 195.6 222.7 34,919 207.80 16.67%
2007-09-03 1 - - - - - 0 0 - 189.6 - - - - 0 - 0.00%
2007-08-31 0 1.260 1.260 1.280 1.190 1.320 2,891,666 3,617,249 1.2509 189.6 189.6 192.6 179.1 198.6 19,215 188.25 0.00%
2007-08-30 0 1.260 1.240 1.260 1.140 1.260 2,315,000 2,788,750 1.2046 189.6 186.6 189.6 171.6 189.6 15,383 181.29 8.62%
2007-08-29 0 1.160 1.150 1.180 1.130 1.210 3,380,000 3,947,650 1.1679 174.6 173.1 177.6 170.1 182.1 22,460 175.76 -2.52%
2007-08-28 0 1.190 1.180 1.190 1.180 1.220 3,023,500 3,616,740 1.1962 179.1 177.6 179.1 177.6 183.6 20,091 180.02 -5.56%
2007-08-27 0 1.260 1.260 1.290 1.210 1.310 3,164,000 3,973,960 1.2560 189.6 189.6 194.1 182.1 197.1 21,025 189.02 4.13%
2007-08-24 0 1.210 1.200 1.210 1.170 1.210 3,105,000 3,691,650 1.1889 182.1 180.6 182.1 176.1 182.1 20,632 178.92 1.68%
2007-08-23 0 1.190 1.190 1.200 1.150 1.230 3,905,000 4,643,550 1.1891 179.1 179.1 180.6 173.1 185.1 25,948 178.95 1.71%
2007-08-22 0 1.170 1.160 1.210 1.170 1.250 4,265,000 5,103,050 1.1965 176.1 174.6 182.1 176.1 188.1 28,341 180.06 -4.88%
2007-08-21 0 1.230 1.210 1.230 1.210 1.250 3,690,725 4,550,906 1.2331 185.1 182.1 185.1 182.1 188.1 24,525 185.57 0.00%
2007-08-20 0 1.230 1.210 1.240 1.170 1.240 4,384,000 5,257,320 1.1992 185.1 182.1 186.6 176.1 186.6 29,131 180.47 6.96%
2007-08-17 0 1.150 1.150 1.170 1.100 1.290 2,236,000 2,644,850 1.1828 173.1 173.1 176.1 165.5 194.1 14,858 178.01 -6.50%
2007-08-16 0 1.230 1.230 1.240 1.200 1.260 2,787,000 3,424,310 1.2287 185.1 185.1 186.6 180.6 189.6 18,519 184.90 -3.91%
2007-08-15 0 1.280 1.270 1.320 1.270 1.330 3,295,000 4,212,650 1.2785 192.6 191.1 198.6 191.1 200.2 21,895 192.40 -3.03%
2007-08-14 0 1.320 1.280 1.330 1.310 1.360 3,752,000 4,975,640 1.3261 198.6 192.6 200.2 197.1 204.7 24,932 199.57 0.00%
2007-08-13 0 1.320 1.320 1.340 1.290 1.400 3,470,000 4,661,050 1.3432 198.6 198.6 201.7 194.1 210.7 23,058 202.15 -0.75%
2007-08-10 0 1.330 1.280 1.330 1.220 1.330 4,098,500 5,214,750 1.2724 200.2 192.6 200.2 183.6 200.2 27,234 191.48 2.31%
2007-08-09 0 1.300 1.300 1.310 1.220 1.300 3,387,500 4,266,025 1.2593 195.6 195.6 197.1 183.6 195.6 22,510 189.52 5.69%
2007-08-08 0 1.230 1.230 1.260 1.220 1.310 3,120,000 3,965,600 1.2710 185.1 185.1 189.6 183.6 197.1 20,732 191.28 -0.81%
2007-08-07 0 1.240 1.230 1.240 1.240 1.370 2,966,500 3,871,890 1.3052 186.6 185.1 186.6 186.6 206.2 19,712 196.42 -5.34%
2007-08-06 0 1.310 1.250 1.310 1.240 1.340 3,290,000 4,170,400 1.2676 197.1 188.1 197.1 186.6 201.7 21,862 190.76 -0.76%
2007-08-03 0 1.320 1.320 1.340 1.230 1.340 4,292,500 5,494,900 1.2801 198.6 198.6 201.7 185.1 201.7 28,523 192.65 3.94%
2007-08-02 0 1.270 1.270 1.310 1.270 1.430 4,390,000 5,802,050 1.3217 191.1 191.1 197.1 191.1 215.2 29,171 198.90 -5.93%
2007-08-01 0 1.350 1.340 1.380 1.350 1.410 2,262,000 3,128,990 1.3833 203.2 201.7 207.7 203.2 212.2 15,031 208.17 -2.88%
2007-07-31 0 1.390 1.370 1.390 1.350 1.420 2,827,500 3,902,100 1.3801 209.2 206.2 209.2 203.2 213.7 18,789 207.69 2.21%
2007-07-30 0 1.360 1.360 1.370 1.340 1.430 3,071,122 4,209,826 1.3708 204.7 204.7 206.2 201.7 215.2 20,407 206.29 -1.45%
2007-07-27 0 1.380 1.370 1.380 1.380 1.430 4,950,000 6,969,150 1.4079 207.7 206.2 207.7 207.7 215.2 32,892 211.88 -2.82%
2007-07-26 0 1.420 1.420 1.450 1.410 1.460 1,870,000 2,671,700 1.4287 213.7 213.7 218.2 212.2 219.7 12,426 215.01 -0.70%
2007-07-25 0 1.430 1.420 1.430 1.430 1.490 1,965,000 2,860,850 1.4559 215.2 213.7 215.2 215.2 224.2 13,057 219.10 -2.05%
2007-07-24 0 1.460 1.450 1.460 1.450 1.490 2,195,000 3,208,850 1.4619 219.7 218.2 219.7 218.2 224.2 14,586 220.00 -1.35%
2007-07-23 0 1.480 1.470 1.480 1.450 1.520 2,908,500 4,318,320 1.4847 222.7 221.2 222.7 218.2 228.7 19,327 223.44 -3.27%
2007-07-20 0 1.530 1.460 1.550 1.430 1.530 4,145,000 6,156,250 1.4852 230.3 219.7 233.3 215.2 230.3 27,543 223.51 2.00%
2007-07-19 0 1.500 1.460 1.510 1.300 1.510 2,950,000 4,172,750 1.4145 225.7 219.7 227.2 195.6 227.2 19,603 212.87 11.11%
2007-07-18 0 1.350 1.350 1.410 1.350 1.500 3,009,500 4,243,245 1.4100 203.2 203.2 212.2 203.2 225.7 19,998 212.18 -8.16%
2007-07-17 0 1.470 1.460 1.520 1.470 1.560 2,370,000 3,643,650 1.5374 221.2 219.7 228.7 221.2 234.8 15,748 231.37 -2.00%
2007-07-16 0 1.500 1.500 1.530 1.490 1.630 3,120,220 4,872,334 1.5615 225.7 225.7 230.3 224.2 245.3 20,734 235.00 -6.25%
2007-07-13 0 1.600 1.600 1.610 1.550 1.640 1,911,500 3,048,870 1.5950 240.8 240.8 242.3 233.3 246.8 12,702 240.04 0.00%
2007-07-12 0 1.600 1.600 1.610 1.410 1.620 5,103,000 7,715,245 1.5119 240.8 240.8 242.3 212.2 243.8 33,909 227.53 12.68%
2007-07-11 0 1.420 1.400 1.430 1.360 1.420 1,323,000 1,860,590 1.4063 213.7 210.7 215.2 204.7 213.7 8,791 211.64 1.43%
2007-07-10 0 1.400 1.400 1.410 1.380 1.410 1,540,606 2,150,487 1.3959 210.7 210.7 212.2 207.7 212.2 10,237 210.07 -0.71%
2007-07-09 0 1.410 1.390 1.400 1.340 1.440 4,025,000 5,562,250 1.3819 212.2 209.2 210.7 201.7 216.7 26,746 207.97 2.17%
2007-07-06 0 1.380 1.350 1.380 1.310 1.470 4,615,500 6,412,215 1.3893 207.7 203.2 207.7 197.1 221.2 30,670 209.07 0.00%
2007-07-05 0 1.380 1.330 1.380 1.080 1.400 8,263,500 10,311,740 1.2479 207.7 200.2 207.7 162.5 210.7 54,910 187.79 24.32%
2007-07-04 0 1.110 1.100 1.110 1.000 1.110 4,581,000 4,832,520 1.0549 167.0 165.5 167.0 150.5 167.0 30,440 158.75 4.72%
2007-07-03 0 1.060 1.050 1.070 0.920 1.070 6,465,000 6,489,800 1.0038 159.5 158.0 161.0 138.5 161.0 42,959 151.07 10.42%
2007-06-29 0 0.960 0.950 0.960 0.910 0.960 5,240,000 4,913,400 0.9377 144.5 143.0 144.5 136.9 144.5 34,819 141.11 1.05%
2007-06-28 1 - - - - - 0 0 - 143.0 - - - - 0 - 0.00%
2007-06-27 0 0.950 0.950 0.980 0.880 1.050 8,557,250 8,128,848 0.9499 143.0 143.0 147.5 132.4 158.0 56,862 142.96 9.20%
2007-06-26 0 0.870 0.870 0.880 0.870 0.890 2,105,000 1,843,700 0.8759 130.9 130.9 132.4 130.9 133.9 13,988 131.81 1.16%
2007-06-25 0 0.860 0.860 0.890 0.860 0.940 4,880,500 4,361,610 0.8937 129.4 129.4 133.9 129.4 141.5 32,431 134.49 -5.49%
2007-06-22 0 0.910 0.890 0.910 0.890 0.920 3,161,000 2,862,250 0.9055 136.9 133.9 136.9 133.9 138.5 21,005 136.27 0.00%
2007-06-21 0 0.910 0.910 0.920 0.900 0.940 3,045,000 2,793,500 0.9174 136.9 136.9 138.5 135.4 141.5 20,234 138.06 -2.15%
2007-06-20 0 0.930 0.920 0.930 0.910 0.950 3,385,000 3,146,450 0.9295 140.0 138.5 140.0 136.9 143.0 22,493 139.89 -2.11%
2007-06-18 0 0.950 0.950 0.960 0.950 0.990 3,440,000 3,322,750 0.9659 143.0 143.0 144.5 143.0 149.0 22,859 145.36 -3.06%
2007-06-15 0 0.980 0.980 0.990 0.970 1.000 3,050,000 3,017,650 0.9894 147.5 147.5 149.0 146.0 150.5 20,267 148.89 0.00%
2007-06-14 0 0.980 0.980 1.010 0.980 1.050 3,585,000 3,632,750 1.0133 147.5 147.5 152.0 147.5 158.0 23,822 152.50 -2.97%
2007-06-13 0 1.010 1.000 1.010 1.010 1.050 3,020,000 3,090,450 1.0233 152.0 150.5 152.0 152.0 158.0 20,068 154.00 -0.98%
2007-06-12 0 1.020 1.020 1.030 1.010 1.070 2,075,000 2,147,200 1.0348 153.5 153.5 155.0 152.0 161.0 13,788 155.73 -1.92%
2007-06-11 0 1.040 1.030 1.050 1.030 1.070 3,182,500 3,331,875 1.0469 156.5 155.0 158.0 155.0 161.0 21,147 157.55 0.00%
2007-06-08 0 1.040 1.020 1.040 1.010 1.060 3,440,500 3,580,285 1.0406 156.5 153.5 156.5 152.0 159.5 22,862 156.61 1.96%
2007-06-07 0 1.020 1.010 1.020 1.010 1.060 3,052,500 3,130,075 1.0254 153.5 152.0 153.5 152.0 159.5 20,284 154.32 -1.92%
2007-06-06 0 1.040 1.020 1.040 1.020 1.070 4,560,000 4,765,150 1.0450 156.5 153.5 156.5 153.5 161.0 30,301 157.26 0.00%
2007-06-05 0 1.040 1.010 1.040 1.000 1.060 3,450,000 3,529,500 1.0230 156.5 152.0 156.5 150.5 159.5 22,925 153.96 0.97%
2007-06-04 0 1.030 1.020 1.040 1.010 1.080 3,757,500 3,916,750 1.0424 155.0 153.5 156.5 152.0 162.5 24,968 156.87 -2.83%
2007-06-01 0 1.060 1.050 1.060 1.010 1.100 3,715,000 3,923,100 1.0560 159.5 158.0 159.5 152.0 165.5 24,686 158.92 0.00%
2007-05-31 0 1.060 1.040 1.070 1.040 1.070 4,305,500 4,549,190 1.0566 159.5 156.5 161.0 156.5 161.0 28,610 159.01 -3.64%
2007-05-30 0 1.100 1.090 1.100 1.070 1.150 2,980,855 3,284,316 1.1018 165.5 164.0 165.5 161.0 173.1 19,808 165.81 0.00%
2007-05-29 0 1.100 1.090 1.100 1.050 1.150 2,970,000 3,296,050 1.1098 165.5 164.0 165.5 158.0 173.1 19,735 167.01 0.00%
2007-05-28 0 1.100 1.090 1.140 0.970 1.150 6,158,250 6,616,160 1.0744 165.5 164.0 171.6 146.0 173.1 40,921 161.68 13.40%
2007-05-25 0 0.970 0.960 0.970 0.950 0.980 3,030,000 2,933,000 0.9680 146.0 144.5 146.0 143.0 147.5 20,134 145.67 0.00%
2007-05-23 0 0.970 0.980 1.000 0.950 0.980 3,260,000 3,149,000 0.9660 146.0 147.5 150.5 143.0 147.5 21,662 145.37 0.00%
2007-05-22 0 0.970 0.960 0.980 0.950 0.970 4,150,182 3,972,917 0.9573 146.0 144.5 147.5 143.0 146.0 27,578 144.06 0.00%
2007-05-21 0 0.970 0.950 0.970 0.940 0.970 3,191,500 3,067,565 0.9612 146.0 143.0 146.0 141.5 146.0 21,207 144.65 -1.02%
2007-05-18 0 0.980 0.960 0.980 0.960 1.000 3,310,000 3,217,400 0.9720 147.5 144.5 147.5 144.5 150.5 21,995 146.28 1.03%
2007-05-17 0 0.970 0.970 0.980 0.950 0.970 3,220,000 3,098,800 0.9624 146.0 146.0 147.5 143.0 146.0 21,397 144.83 0.00%
2007-05-16 0 0.970 0.950 0.970 0.940 0.970 3,726,500 3,567,265 0.9573 146.0 143.0 146.0 141.5 146.0 24,762 144.06 1.04%
2007-05-15 0 0.960 0.950 0.960 0.940 0.980 3,922,929 3,728,283 0.9504 144.5 143.0 144.5 141.5 147.5 26,068 143.02 -2.04%
2007-05-14 0 0.980 0.960 0.980 0.950 0.990 3,026,000 2,927,880 0.9676 147.5 144.5 147.5 143.0 149.0 20,108 145.61 -2.00%
2007-05-11 0 1.000 0.960 1.000 0.940 1.000 4,169,500 4,004,990 0.9605 150.5 144.5 150.5 141.5 150.5 27,706 144.55 0.00%
2007-05-10 0 1.000 0.980 1.000 0.960 1.000 3,460,000 3,381,100 0.9772 150.5 147.5 150.5 144.5 150.5 22,991 147.06 0.00%
2007-05-09 0 1.000 0.960 1.000 0.950 1.000 3,266,044 3,179,621 0.9735 150.5 144.5 150.5 143.0 150.5 21,703 146.51 0.00%
2007-05-08 0 1.000 0.960 1.000 0.950 1.000 4,062,000 3,950,430 0.9725 150.5 144.5 150.5 143.0 150.5 26,992 146.36 0.00%
2007-05-07 0 1.000 0.980 1.000 0.940 1.000 2,626,918 2,600,341 0.9899 150.5 147.5 150.5 141.5 150.5 17,456 148.97 1.01%
2007-05-04 0 0.990 0.970 0.990 0.970 1.020 3,145,000 3,099,200 0.9854 149.0 146.0 149.0 146.0 153.5 20,898 148.30 -1.00%
2007-05-03 0 1.000 0.980 1.000 0.980 1.040 3,495,000 3,508,150 1.0038 150.5 147.5 150.5 147.5 156.5 23,224 151.06 -0.99%
2007-05-02 0 1.010 1.000 1.020 0.960 1.050 3,520,000 3,524,950 1.0014 152.0 150.5 153.5 144.5 158.0 23,390 150.70 0.00%
2007-04-30 0 1.010 0.980 1.010 0.980 1.030 2,683,500 2,693,495 1.0037 152.0 147.5 152.0 147.5 155.0 17,832 151.05 0.00%
2007-04-27 0 1.010 1.000 1.010 0.950 1.040 2,790,000 2,757,550 0.9884 152.0 150.5 152.0 143.0 156.5 18,539 148.74 -0.98%
2007-04-26 0 1.020 1.010 1.030 1.020 1.070 3,237,500 3,380,075 1.0440 153.5 152.0 155.0 153.5 161.0 21,513 157.12 -3.77%
2007-04-25 0 1.060 1.030 1.060 1.040 1.090 3,590,000 3,819,300 1.0639 159.5 155.0 159.5 156.5 164.0 23,855 160.10 0.00%
2007-04-24 0 1.060 1.060 1.070 1.050 1.110 2,583,000 2,780,150 1.0763 159.5 159.5 161.0 158.0 167.0 17,164 161.98 -3.64%
2007-04-23 0 1.100 1.050 1.110 1.050 1.140 3,447,500 3,748,875 1.0874 165.5 158.0 167.0 158.0 171.6 22,908 163.65 0.92%
2007-04-20 0 1.090 1.080 1.100 1.060 1.120 2,946,666 3,191,316 1.0830 164.0 162.5 165.5 159.5 168.5 19,580 162.99 0.93%
2007-04-19 0 1.080 1.060 1.080 1.060 1.090 3,435,000 3,703,600 1.0782 162.5 159.5 162.5 159.5 164.0 22,825 162.26 -2.70%
2007-04-18 0 1.110 1.080 1.110 1.070 1.120 2,840,000 3,115,550 1.0970 167.0 162.5 167.0 161.0 168.5 18,872 165.09 3.74%
2007-04-17 0 1.070 1.060 1.100 1.040 1.120 2,847,973 3,109,162 1.0917 161.0 159.5 165.5 156.5 168.5 18,925 164.29 0.94%
2007-04-16 0 1.060 1.040 1.090 1.050 1.160 4,085,000 4,565,325 1.1176 159.5 156.5 164.0 158.0 174.6 27,144 168.19 -7.02%
2007-04-13 0 1.140 1.130 1.150 1.120 1.160 2,350,332 2,677,349 1.1391 171.6 170.1 173.1 168.5 174.6 15,618 171.43 -0.87%
2007-04-12 0 1.150 1.110 1.160 1.120 1.180 2,186,500 2,512,020 1.1489 173.1 167.0 174.6 168.5 177.6 14,529 172.90 -1.71%
2007-04-11 0 1.170 1.150 1.160 1.150 1.200 3,680,000 4,293,200 1.1666 176.1 173.1 174.6 173.1 180.6 24,453 175.57 0.00%
2007-04-10 0 1.170 1.130 1.170 1.140 1.190 3,151,000 3,702,355 1.1750 176.1 170.1 176.1 171.6 179.1 20,938 176.82 1.74%
2007-04-04 0 1.150 1.140 1.150 1.150 1.280 3,750,000 4,518,150 1.2048 173.1 171.6 173.1 173.1 192.6 24,918 181.32 -6.50%
2007-04-03 0 1.230 1.200 1.240 1.200 1.290 3,330,000 4,129,700 1.2402 185.1 180.6 186.6 180.6 194.1 22,128 186.63 0.82%
2007-04-02 0 1.220 1.210 1.240 1.200 1.270 3,842,500 4,744,750 1.2348 183.6 182.1 186.6 180.6 191.1 25,533 185.83 -3.94%
2007-03-30 0 1.270 1.220 1.270 1.220 1.280 4,185,000 5,214,750 1.2461 191.1 183.6 191.1 183.6 192.6 27,809 187.52 -1.55%
2007-03-29 0 1.290 1.280 1.290 1.230 1.320 3,648,000 4,634,600 1.2704 194.1 192.6 194.1 185.1 198.6 24,241 191.19 3.20%
2007-03-28 0 1.250 1.250 1.290 1.150 1.300 3,343,500 4,126,435 1.2342 188.1 188.1 194.1 173.1 195.6 22,217 185.73 5.04%
2007-03-27 0 1.190 1.200 1.210 1.180 1.250 2,840,000 3,441,550 1.2118 179.1 180.6 182.1 177.6 188.1 18,872 182.37 -4.03%
2007-03-26 0 1.240 1.230 1.250 1.240 1.330 2,856,500 3,656,420 1.2800 186.6 185.1 188.1 186.6 200.2 18,981 192.63 -3.88%
2007-03-23 0 1.290 1.270 1.300 1.240 1.300 3,499,000 4,464,140 1.2758 194.1 191.1 195.6 186.6 195.6 23,251 192.00 6.61%
2007-03-22 0 1.210 1.200 1.220 1.110 1.210 4,880,000 5,683,850 1.1647 182.1 180.6 183.6 167.0 182.1 32,427 175.28 9.01%
2007-03-21 0 1.110 1.090 1.110 1.090 1.130 1,920,000 2,122,300 1.1054 167.0 164.0 167.0 164.0 170.1 12,758 166.35 0.91%
2007-03-20 0 1.100 1.090 1.100 1.070 1.110 2,060,000 2,257,600 1.0959 165.5 164.0 165.5 161.0 167.0 13,689 164.93 -0.90%
2007-03-19 0 1.110 1.110 1.120 1.040 1.130 2,085,000 2,263,300 1.0855 167.0 167.0 168.5 156.5 170.1 13,855 163.36 0.91%
2007-03-16 0 1.100 1.100 1.120 1.070 1.110 2,513,000 2,754,780 1.0962 165.5 165.5 168.5 161.0 167.0 16,699 164.97 -2.65%
2007-03-15 0 1.130 1.110 1.140 1.050 1.140 2,703,500 2,924,205 1.0816 170.1 167.0 171.6 158.0 171.6 17,965 162.78 6.60%
2007-03-14 0 1.060 1.050 1.090 1.020 1.090 2,252,500 2,400,300 1.0656 159.5 158.0 164.0 153.5 164.0 14,968 160.37 -3.64%
2007-03-13 0 1.100 1.080 1.110 1.040 1.120 1,610,000 1,743,600 1.0830 165.5 162.5 167.0 156.5 168.5 10,698 162.98 -1.79%
2007-03-12 0 1.120 1.070 1.120 1.010 1.120 1,811,000 1,927,630 1.0644 168.5 161.0 168.5 152.0 168.5 12,034 160.18 12.00%
2007-03-09 0 1.000 1.000 1.040 1.000 1.020 96,333 96,580 1.0026 150.5 150.5 156.5 150.5 153.5 640 150.88 -1.96%
2007-03-08 0 1.020 1.020 1.050 1.000 1.050 127,500 132,500 1.0392 153.5 153.5 158.0 150.5 158.0 847 156.39 -7.27%
2007-03-07 0 1.100 1.050 1.130 1.050 1.140 722,821 812,071 1.1235 165.5 158.0 170.1 158.0 171.6 4,803 169.07 4.76%
2007-03-06 0 1.050 1.000 1.120 0.980 1.050 412,000 423,540 1.0280 158.0 150.5 168.5 147.5 158.0 2,738 154.71 7.14%
2007-03-05 0 0.980 0.980 1.020 0.950 1.050 3,205,000 3,116,150 0.9723 147.5 147.5 153.5 143.0 158.0 21,297 146.32 -9.26%
2007-03-02 0 1.080 1.060 1.090 1.060 1.110 1,082,000 1,176,900 1.0877 162.5 159.5 164.0 159.5 167.0 7,190 163.69 -1.82%
2007-03-01 0 1.100 1.080 1.120 1.090 1.120 477,500 526,750 1.1031 165.5 162.5 168.5 164.0 168.5 3,173 166.01 0.00%
2007-02-28 0 1.100 1.100 1.140 1.050 1.130 854,110 949,206 1.1113 165.5 165.5 171.6 158.0 170.1 5,675 167.25 -5.17%
2007-02-27 0 1.160 1.140 1.180 1.140 1.160 865,500 998,665 1.1539 174.6 171.6 177.6 171.6 174.6 5,751 173.65 2.65%
2007-02-26 0 1.130 1.130 1.160 1.100 1.180 2,074,500 2,413,590 1.1635 170.1 170.1 174.6 165.5 177.6 13,785 175.09 0.89%
2007-02-23 0 1.120 1.080 1.130 1.080 1.140 1,034,500 1,130,820 1.0931 168.5 162.5 170.1 162.5 171.6 6,874 164.50 3.70%
2007-02-22 0 1.080 1.070 1.120 1.080 1.120 1,165,500 1,283,590 1.1013 162.5 161.0 168.5 162.5 168.5 7,745 165.74 -3.57%
2007-02-21 0 1.120 1.120 1.130 1.100 1.130 735,000 815,900 1.1101 168.5 168.5 170.1 165.5 170.1 4,884 167.06 2.75%
2007-02-16 0 1.090 1.080 1.100 1.080 1.150 235,500 259,225 1.1007 164.0 162.5 165.5 162.5 173.1 1,565 165.65 -1.80%
2007-02-15 0 1.110 1.090 1.110 0.970 1.140 6,426,500 6,837,110 1.0639 167.0 164.0 167.0 146.0 171.6 42,704 160.11 14.43%
2007-02-14 0 0.970 0.970 0.980 0.940 1.000 1,075,000 1,032,250 0.9602 146.0 146.0 147.5 141.5 150.5 7,143 144.51 3.19%
2007-02-13 0 0.940 0.940 0.960 0.930 0.940 1,035,000 965,700 0.9330 141.5 141.5 144.5 140.0 141.5 6,877 140.41 -1.05%
2007-02-12 0 0.950 0.950 1.000 0.900 1.020 1,735,000 1,633,400 0.9414 143.0 143.0 150.5 135.4 153.5 11,529 141.68 -2.06%
2007-02-09 0 0.970 0.970 1.020 0.970 1.060 3,660,000 3,696,810 1.0101 146.0 146.0 153.5 146.0 159.5 24,320 152.00 -4.90%
2007-02-08 0 1.020 1.020 1.030 0.850 1.030 4,853,510 4,699,689 0.9683 153.5 153.5 155.0 127.9 155.0 32,251 145.72 17.24%
2007-02-07 0 0.870 0.860 0.870 0.850 0.870 669,000 572,430 0.8557 130.9 129.4 130.9 127.9 130.9 4,445 128.77 4.82%
2007-02-06 0 0.830 0.830 0.850 0.830 0.840 132,000 109,780 0.8317 124.9 124.9 127.9 124.9 126.4 877 125.16 -2.35%
2007-02-05 0 0.850 0.830 0.850 0.850 0.850 10,000 8,500 0.8500 127.9 124.9 127.9 127.9 127.9 66 127.92 0.00%
2007-02-02 0 0.850 0.850 0.880 0.780 0.890 1,990,000 1,617,750 0.8129 127.9 127.9 132.4 117.4 133.9 13,223 122.34 3.66%
2007-02-01 0 0.820 0.790 0.840 0.770 0.820 365,000 291,100 0.7975 123.4 118.9 126.4 115.9 123.4 2,425 120.02 0.00%
2007-01-31 0 0.820 0.810 0.820 0.810 0.830 474,000 389,880 0.8225 123.4 121.9 123.4 121.9 124.9 3,150 123.78 0.00%
2007-01-30 0 0.820 0.800 0.840 0.800 0.820 725,000 586,000 0.8083 123.4 120.4 126.4 120.4 123.4 4,818 121.64 0.00%
2007-01-29 0 0.820 0.810 0.820 0.810 0.820 767,500 622,600 0.8112 123.4 121.9 123.4 121.9 123.4 5,100 122.08 -5.75%
2007-01-26 0 0.870 0.820 0.880 0.810 0.870 330,000 270,900 0.8209 130.9 123.4 132.4 121.9 130.9 2,193 123.54 1.16%
2007-01-25 0 0.860 0.830 0.870 0.830 0.860 1,109,750 946,315 0.8527 129.4 124.9 130.9 124.9 129.4 7,374 128.33 4.88%
2007-01-24 0 0.820 0.820 0.840 0.810 0.830 1,420,000 1,163,200 0.8192 123.4 123.4 126.4 121.9 124.9 9,436 123.28 0.00%
2007-01-23 0 0.820 0.820 0.840 0.820 0.820 270,000 221,400 0.8200 123.4 123.4 126.4 123.4 123.4 1,794 123.40 -3.53%
2007-01-22 0 0.850 0.830 0.860 0.790 0.850 488,977 391,012 0.7997 127.9 124.9 129.4 118.9 127.9 3,249 120.34 4.94%
2007-01-19 0 0.810 0.800 0.840 0.810 0.870 475,000 387,800 0.8164 121.9 120.4 126.4 121.9 130.9 3,156 122.86 -4.71%
2007-01-18 0 0.850 0.830 0.850 0.800 0.850 1,933,500 1,599,880 0.8275 127.9 124.9 127.9 120.4 127.9 12,848 124.52 4.94%
2007-01-17 0 0.810 0.810 0.840 0.790 0.830 1,121,500 909,930 0.8114 121.9 121.9 126.4 118.9 124.9 7,452 122.10 0.00%
2007-01-16 0 0.810 0.810 0.840 0.730 0.800 917,473 712,465 0.7766 121.9 121.9 126.4 109.9 120.4 6,097 116.86 1.25%
2007-01-15 0 0.800 0.800 0.810 0.760 0.810 809,000 623,010 0.7701 120.4 120.4 121.9 114.4 121.9 5,376 115.89 0.00%
2007-01-12 0 0.800 0.800 0.850 0.720 0.860 1,665,000 1,337,750 0.8035 120.4 120.4 127.9 108.4 129.4 11,064 120.91 3.90%
2007-01-11 0 0.770 0.730 0.780 0.770 0.780 527,500 406,300 0.7702 115.9 109.9 117.4 115.9 117.4 3,505 115.91 0.00%
2007-01-10 0 0.770 0.770 0.790 0.770 0.790 1,047,000 813,400 0.7769 115.9 115.9 118.9 115.9 118.9 6,957 116.91 -1.28%
2007-01-09 0 0.780 0.760 0.780 0.750 0.780 355,000 270,950 0.7632 117.4 114.4 117.4 112.9 117.4 2,359 114.86 2.63%
2007-01-08 0 0.760 0.760 0.780 0.750 0.800 80,000 62,050 0.7756 114.4 114.4 117.4 112.9 120.4 532 116.72 1.33%
2007-01-05 0 0.750 0.750 0.820 0.690 0.800 641,689 482,449 0.7518 112.9 112.9 123.4 103.8 120.4 4,264 113.15 1.35%
2007-01-04 0 0.740 0.710 0.740 0.710 0.820 1,694,000 1,319,180 0.7787 111.4 106.8 111.4 106.8 123.4 11,256 117.19 -7.50%
2007-01-03 0 0.800 0.780 0.830 0.800 0.880 2,048,500 1,687,530 0.8238 120.4 117.4 124.9 120.4 132.4 13,612 123.97 -6.98%
2007-01-02 0 0.860 0.850 0.860 0.830 1.000 3,983,000 3,602,845 0.9046 129.4 127.9 129.4 124.9 150.5 26,467 136.13 -3.37%
2006-12-29 1 - - - - - 0 0 - 133.9 - - - - 0 - 0.00%
2006-12-28 0 0.890 0.850 0.890 0.850 0.890 1,933,619 1,661,921 0.8595 133.9 127.9 133.9 127.9 133.9 12,849 129.35 1.14%
2006-12-27 0 0.880 0.860 0.880 0.850 0.880 1,390,461 1,193,733 0.8585 132.4 129.4 132.4 127.9 132.4 9,239 129.20 -2.22%
2006-12-22 0 0.900 0.900 0.910 0.860 0.950 2,722,500 2,480,475 0.9111 135.4 135.4 136.9 129.4 143.0 18,091 137.11 2.27%
2006-12-21 1 - - - - - 0 0 - 132.4 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 132.4 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 132.4 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 132.4 - - - - 0 - 0.00%
2006-12-15 0 0.880 0.860 0.890 0.850 0.880 2,270,000 1,942,450 0.8557 132.4 129.4 133.9 127.9 132.4 15,084 128.78 1.15%
2006-12-14 0 0.870 0.850 0.870 0.830 0.880 2,465,000 2,127,900 0.8632 130.9 127.9 130.9 124.9 132.4 16,380 129.91 1.16%
2006-12-13 0 0.860 0.850 0.870 0.850 0.890 1,238,000 1,075,160 0.8685 129.4 127.9 130.9 127.9 133.9 8,226 130.70 -2.27%
2006-12-12 0 0.880 0.870 0.880 0.860 0.890 2,232,000 1,962,830 0.8794 132.4 130.9 132.4 129.4 133.9 14,831 132.34 3.53%
2006-12-11 0 0.850 0.850 0.870 0.840 0.900 4,161,000 3,653,720 0.8781 127.9 127.9 130.9 126.4 135.4 27,650 132.14 2.41%
2006-12-08 0 0.830 0.830 0.850 0.830 0.850 126,500 105,175 0.8314 124.9 124.9 127.9 124.9 127.9 841 125.12 -2.35%
2006-12-07 0 0.850 0.830 0.850 0.820 0.860 1,609,000 1,352,560 0.8406 127.9 124.9 127.9 123.4 129.4 10,692 126.51 1.19%
2006-12-06 0 0.840 0.840 0.860 0.780 0.870 4,163,000 3,439,745 0.8263 126.4 126.4 129.4 117.4 130.9 27,663 124.35 -3.45%
2006-12-05 0 0.870 0.860 0.890 0.850 0.910 4,838,000 4,225,195 0.8733 130.9 129.4 133.9 127.9 136.9 32,148 131.43 -1.14%
2006-12-04 0 0.880 0.880 0.890 0.750 0.900 7,523,300 6,468,779 0.8598 132.4 132.4 133.9 112.9 135.4 49,992 129.40 12.82%
2006-12-01 0 0.780 0.800 0.810 0.650 0.800 7,230,331 5,411,170 0.7484 117.4 120.4 121.9 97.82 120.4 48,045 112.63 20.00%
2006-11-30 0 0.650 0.630 0.650 0.600 0.650 4,480,000 2,784,050 0.6214 97.82 94.81 97.82 90.29 97.82 29,769 93.521 8.33%
2006-11-29 0 0.600 0.590 0.600 0.570 0.600 1,041,000 611,630 0.5875 90.29 88.79 90.29 85.78 90.29 6,917 88.420 5.26%
2006-11-28 0 0.570 0.560 0.570 0.550 0.580 1,163,000 656,630 0.5646 85.78 84.27 85.78 82.77 87.28 7,728 84.967 -3.39%
2006-11-27 0 0.590 0.580 0.590 0.570 0.600 1,884,000 1,109,030 0.5887 88.79 87.28 88.79 85.78 90.29 12,519 88.588 3.51%
2006-11-24 0 0.570 0.570 0.580 0.550 0.630 1,695,195 978,151 0.5770 85.78 85.78 87.28 82.77 94.81 11,264 86.835 0.00%
2006-11-23 0 0.570 0.570 0.580 0.530 0.610 5,209,500 3,055,095 0.5864 85.78 85.78 87.28 79.76 91.80 34,617 88.255 7.55%
2006-11-22 0 0.530 0.520 0.530 0.460 0.530 4,085,375 2,022,298 0.4950 79.76 78.26 79.76 69.23 79.76 27,147 74.494 11.58%
2006-11-21 0 0.475 0.470 0.485 0.440 0.495 5,406,000 2,577,070 0.4767 71.48 70.73 72.99 66.22 74.49 35,922 71.740 6.74%
2006-11-20 0 0.445 0.435 0.445 0.435 0.450 3,120,000 1,373,900 0.4404 66.97 65.46 66.97 65.46 67.72 20,732 66.269 -3.26%
2006-11-17 0 0.460 0.435 0.465 0.435 0.465 4,792,500 2,151,550 0.4489 69.23 65.46 69.98 65.46 69.98 31,846 67.562 -1.08%
2006-11-16 0 0.465 0.455 0.465 0.430 0.465 3,141,500 1,414,295 0.4502 69.98 68.47 69.98 64.71 69.98 20,875 67.751 10.71%
2006-11-15 0 0.420 0.415 0.420 0.415 0.430 280,285 118,064 0.4212 63.21 62.45 63.21 62.45 64.71 1,862 63.391 -2.33%
2006-11-14 0 0.430 0.425 0.430 0.430 0.450 1,601,766 705,483 0.4404 64.71 63.96 64.71 64.71 67.72 10,644 66.282 -2.27%
2006-11-13 0 0.440 0.440 0.445 0.400 0.440 1,362,500 584,800 0.4292 66.22 66.22 66.97 60.20 66.22 9,054 64.592 8.64%
2006-11-10 0 0.405 0.405 0.410 0.385 0.405 2,580,750 1,022,456 0.3962 60.95 60.95 61.70 57.94 60.95 17,149 59.622 1.25%
2006-11-09 0 0.400 0.390 0.405 0.390 0.405 1,144,500 457,915 0.4001 60.20 58.69 60.95 58.69 60.95 7,605 60.212 1.27%
2006-11-08 0 0.395 0.390 0.395 0.390 0.410 3,119,000 1,245,150 0.3992 59.44 58.69 59.44 58.69 61.70 20,725 60.078 1.28%
2006-11-07 0 0.390 0.380 0.390 0.375 0.395 55,114,517 21,402,552 0.3883 58.69 57.19 58.69 56.43 59.44 366,231 58.440 2.63%
2006-11-06 0 0.380 0.375 0.380 0.375 0.390 1,432,500 544,188 0.3799 57.19 56.43 57.19 56.43 58.69 9,519 57.170 -1.30%
2006-11-03 0 0.385 0.380 0.385 0.370 0.385 1,431,500 543,233 0.3795 57.94 57.19 57.94 55.68 57.94 9,512 57.109 1.32%
2006-11-02 0 0.380 0.380 0.395 0.365 0.390 930,000 358,125 0.3851 57.19 57.19 59.44 54.93 58.69 6,180 57.951 -2.56%
2006-11-01 0 0.390 0.370 0.390 0.360 0.390 1,053,000 401,660 0.3814 58.69 55.68 58.69 54.18 58.69 6,997 57.404 5.41%
2006-10-31 0 0.370 0.360 0.380 0.340 0.370 310,000 111,175 0.3586 55.68 54.18 57.19 51.17 55.68 2,060 53.970 4.23%
2006-10-27 0 0.355 0.355 0.360 0.350 0.355 391,751 138,800 0.3543 53.42 53.42 54.18 52.67 53.42 2,603 53.320 -4.05%
2006-10-26 0 0.370 0.350 0.370 0.350 0.370 1,497,500 543,300 0.3628 55.68 52.67 55.68 52.67 55.68 9,951 54.599 2.78%
2006-10-25 0 0.360 0.360 0.370 0.355 0.365 255,000 91,025 0.3570 54.18 54.18 55.68 53.42 54.93 1,694 53.719 -2.70%
2006-10-24 0 0.370 0.365 0.370 0.365 0.375 1,857,666 688,658 0.3707 55.68 54.93 55.68 54.93 56.43 12,344 55.789 0.00%
2006-10-23 0 0.370 0.365 0.370 0.345 0.370 2,731,500 985,350 0.3607 55.68 54.93 55.68 51.92 55.68 18,151 54.287 4.23%
2006-10-20 0 0.355 0.355 0.370 0.335 0.370 2,185,000 753,975 0.3451 53.42 53.42 55.68 50.41 55.68 14,519 51.930 7.58%
2006-10-19 0 0.330 0.330 0.340 0.320 0.330 755,000 247,000 0.3272 49.66 49.66 51.17 48.16 49.66 5,017 49.233 -1.49%
2006-10-18 0 0.335 0.325 0.340 0.320 0.335 1,900,500 617,500 0.3249 50.41 48.91 51.17 48.16 50.41 12,629 48.897 4.69%
2006-10-17 0 0.320 0.320 0.330 0.320 0.325 2,640,000 853,650 0.3234 48.16 48.16 49.66 48.16 48.91 17,543 48.662 0.00%
2006-10-16 0 0.320 0.315 0.320 0.310 0.320 2,031,500 636,285 0.3132 48.16 47.40 48.16 46.65 48.16 13,499 47.135 1.59%
2006-10-13 0 0.315 0.310 0.315 0.305 0.315 2,390,000 741,483 0.3102 47.40 46.65 47.40 45.90 47.40 15,881 46.689 3.28%
2006-10-12 0 0.305 0.305 0.310 0.305 0.305 1,200,000 366,000 0.3050 45.90 45.90 46.65 45.90 45.90 7,974 45.900 0.00%
2006-10-11 0 0.305 0.300 0.320 0.300 0.305 2,650,000 800,500 0.3021 45.90 45.15 48.16 45.15 45.90 17,609 45.460 -4.69%
2006-10-10 0 0.320 0.300 0.320 - - 4,500 1,260 0.2800 48.16 45.15 48.16 - - 30 42.137 0.00%
2006-10-09 0 0.320 0.300 0.320 0.310 0.320 800,000 249,000 0.3113 48.16 45.15 48.16 46.65 48.16 5,316 46.840 -1.54%
2006-10-06 0 0.325 0.315 0.325 0.310 0.325 47,500 15,275 0.3216 48.91 47.40 48.91 46.65 48.91 316 48.395 3.17%
2006-10-05 0 0.315 0.315 0.325 0.315 0.325 1,643,000 526,630 0.3205 47.40 47.40 48.91 47.40 48.91 10,918 48.237 -3.08%
2006-10-04 0 0.325 0.310 0.325 0.310 0.325 1,860,000 599,125 0.3221 48.91 46.65 48.91 46.65 48.91 12,360 48.475 0.00%
2006-10-03 0 0.325 0.320 0.330 0.320 0.335 2,141,000 699,900 0.3269 48.91 48.16 49.66 48.16 50.41 14,227 49.196 -1.52%
2006-09-29 0 0.330 0.325 0.330 0.325 0.345 2,302,000 766,850 0.3331 49.66 48.91 49.66 48.91 51.92 15,297 50.132 0.00%
2006-09-28 0 0.330 0.320 0.330 0.320 0.330 1,292,500 422,650 0.3270 49.66 48.16 49.66 48.16 49.66 8,589 49.211 0.00%
2006-09-27 0 0.330 0.320 0.335 0.325 0.335 2,550,000 838,500 0.3288 49.66 48.16 50.41 48.91 50.41 16,945 49.485 3.13%
2006-09-26 0 0.320 0.320 0.325 0.320 0.335 3,450,000 1,145,000 0.3319 48.16 48.16 48.91 48.16 50.41 22,925 49.946 -4.48%
2006-09-25 0 0.335 0.335 0.340 0.335 0.340 4,130,500 1,394,118 0.3375 50.41 50.41 51.17 50.41 51.17 27,447 50.793 -1.47%
2006-09-22 0 0.340 0.340 0.345 0.330 0.350 5,030,000 1,701,075 0.3382 51.17 51.17 51.92 49.66 52.67 33,424 50.894 4.62%
2006-09-21 0 0.325 0.325 0.340 0.325 0.340 3,360,000 1,121,525 0.3338 48.91 48.91 51.17 48.91 51.17 22,327 50.232 -1.52%
2006-09-20 0 0.330 0.320 0.330 0.320 0.330 2,450,000 795,750 0.3248 49.66 48.16 49.66 48.16 49.66 16,280 48.879 0.00%
2006-09-19 0 0.330 0.325 0.330 0.325 0.330 2,968,026 973,207 0.3279 49.66 48.91 49.66 48.91 49.66 19,722 49.346 3.13%
2006-09-18 0 0.320 0.320 0.335 0.320 0.335 5,285,000 1,722,200 0.3259 48.16 48.16 50.41 48.16 50.41 35,118 49.040 0.00%
2006-09-15 0 0.320 0.320 0.325 0.315 0.320 2,995,000 956,800 0.3195 48.16 48.16 48.91 47.40 48.16 19,902 48.077 -1.54%
2006-09-14 0 0.325 0.320 0.325 0.320 0.330 3,990,000 1,296,900 0.3250 48.91 48.16 48.91 48.16 49.66 26,513 48.915 -1.52%
2006-09-13 0 0.330 0.315 0.330 0.310 0.330 3,370,000 1,071,575 0.3180 49.66 47.40 49.66 46.65 49.66 22,393 47.852 4.76%
2006-09-12 0 0.315 0.315 0.325 0.310 0.320 3,200,000 1,010,000 0.3156 47.40 47.40 48.91 46.65 48.16 21,264 47.499 -3.08%
2006-09-11 0 0.325 0.305 0.325 0.305 0.330 4,225,000 1,322,050 0.3129 48.91 45.90 48.91 45.90 49.66 28,075 47.090 1.56%
2006-09-08 0 0.320 0.310 0.320 0.305 0.325 5,351,000 1,706,545 0.3189 48.16 46.65 48.16 45.90 48.91 35,557 47.995 -1.54%
2006-09-07 0 0.325 0.320 0.325 0.315 0.325 2,660,000 851,450 0.3201 48.91 48.16 48.91 47.40 48.91 17,675 48.171 1.56%
2006-09-06 0 0.320 0.310 0.320 0.310 0.320 7,095,000 2,235,375 0.3151 48.16 46.65 48.16 46.65 48.16 47,146 47.414 1.59%
2006-09-05 0 0.315 0.310 0.315 0.305 0.315 5,833,500 1,807,098 0.3098 47.40 46.65 47.40 45.90 47.40 38,763 46.619 0.00%
2006-09-04 0 0.315 0.310 0.320 0.300 0.320 4,712,500 1,453,675 0.3085 47.40 46.65 48.16 45.15 48.16 31,314 46.422 1.61%
2006-09-01 0 0.310 0.300 0.310 0.280 0.310 8,412,500 2,553,813 0.3036 46.65 45.15 46.65 42.14 46.65 55,900 45.685 1.64%
2006-08-31 0 0.305 0.300 0.315 0.280 0.310 7,210,500 2,174,725 0.3016 45.90 45.15 47.40 42.14 46.65 47,913 45.389 8.93%
2006-08-30 0 0.280 0.250 0.280 0.235 0.280 4,095,415 1,039,320 0.2538 42.14 37.62 42.14 35.37 42.14 27,214 38.191 12.90%
2006-08-29 0 0.248 0.248 0.249 0.248 0.260 2,172,000 554,244 0.2552 37.32 37.32 37.47 37.32 39.13 14,433 38.402 -2.75%
2006-08-28 0 0.255 0.247 0.255 0.244 0.255 3,313,500 838,663 0.2531 38.38 37.17 38.38 36.72 38.38 22,018 38.090 4.51%
2006-08-25 0 0.244 0.240 0.244 0.243 0.244 2,445,500 595,903 0.2437 36.72 36.12 36.72 36.57 36.72 16,250 36.671 1.67%
2006-08-24 0 0.240 0.230 0.240 0.230 0.246 3,108,000 752,425 0.2421 36.12 34.61 36.12 34.61 37.02 20,652 36.433 0.00%
2006-08-23 0 0.240 0.237 0.241 0.239 0.242 3,660,000 881,900 0.2410 36.12 35.67 36.27 35.97 36.42 24,320 36.262 -1.23%
2006-08-22 0 0.243 0.238 0.243 0.230 0.280 4,312,500 1,042,005 0.2416 36.57 35.82 36.57 34.61 42.14 28,656 36.362 10.45%
2006-08-21 0 0.220 0.220 0.230 0.220 0.230 530,000 120,980 0.2283 33.11 33.11 34.61 33.11 34.61 3,522 34.352 -5.17%
2006-08-18 0 0.232 0.232 0.250 0.232 0.245 250,000 60,860 0.2434 34.91 34.91 37.62 34.91 36.87 1,661 36.636 0.87%
2006-08-17 0 0.230 0.220 0.265 0.230 0.230 5,000 1,150 0.2300 34.61 33.11 39.88 34.61 34.61 33 34.613 0.00%
2006-08-16 0 0.230 0.230 0.240 0.230 0.230 320,000 73,600 0.2300 34.61 34.61 36.12 34.61 34.61 2,126 34.613 0.00%
2006-08-15 0 0.230 0.230 0.280 0.230 0.230 229,000 52,630 0.2298 34.61 34.61 42.14 34.61 34.61 1,522 34.587 0.00%
2006-08-14 0 0.230 0.230 0.235 0.230 0.235 240,000 56,200 0.2342 34.61 34.61 35.37 34.61 35.37 1,595 35.240 -4.17%
2006-08-11 0 0.240 0.240 0.270 0.222 0.240 41,000 9,250 0.2256 36.12 36.12 40.63 33.41 36.12 272 33.952 0.00%
2006-08-10 0 0.240 0.235 0.270 - - 0 0 - 36.12 35.37 40.63 - - 0 - 0.00%
2006-08-09 0 0.240 0.240 0.265 - - 0 0 - 36.12 36.12 39.88 - - 0 - 0.00%
2006-08-08 0 0.240 0.250 0.270 0.235 0.245 265,000 63,313 0.2389 36.12 37.62 40.63 35.37 36.87 1,761 35.955 -2.04%
2006-08-07 0 0.245 0.245 0.270 0.240 0.240 80,000 19,200 0.2400 36.87 36.87 40.63 36.12 36.12 532 36.118 -2.00%
2006-08-04 0 0.250 0.250 0.270 0.250 0.270 125,000 33,000 0.2640 37.62 37.62 40.63 37.62 40.63 831 39.730 -3.85%
2006-08-03 0 0.260 0.260 0.280 0.260 0.265 100,000 26,200 0.2620 39.13 39.13 42.14 39.13 39.88 664 39.429 0.00%
2006-08-02 0 0.260 0.260 0.280 0.260 0.260 21,000 5,450 0.2595 39.13 39.13 42.14 39.13 39.13 140 39.056 -1.89%
2006-08-01 0 0.265 0.265 0.280 0.255 0.285 1,475,500 405,548 0.2749 39.88 39.88 42.14 38.38 42.89 9,805 41.363 3.92%
2006-07-31 0 0.255 0.250 0.270 0.255 0.255 295,000 75,350 0.2554 38.38 37.62 40.63 38.38 38.38 1,960 38.439 -5.56%
2006-07-28 0 0.270 0.270 0.285 0.265 0.285 1,817,000 504,125 0.2774 40.63 40.63 42.89 39.88 42.89 12,074 41.754 -5.26%
2006-07-27 0 0.285 0.270 0.285 0.265 0.285 100,000 27,500 0.2750 42.89 40.63 42.89 39.88 42.89 664 41.385 -3.39%
2006-07-26 0 0.295 0.265 0.295 - - 0 0 - 44.39 39.88 44.39 - - 0 - 0.00%
2006-07-25 0 0.295 0.295 0.300 0.290 0.300 570,000 167,575 0.2940 44.39 44.39 45.15 43.64 45.15 3,788 44.243 9.26%
2006-07-24 0 0.270 0.260 0.270 0.255 0.270 685,000 183,375 0.2677 40.63 39.13 40.63 38.38 40.63 4,552 40.287 1.89%
2006-07-21 0 0.265 0.255 0.270 0.250 0.265 1,205,000 318,250 0.2641 39.88 38.38 40.63 37.62 39.88 8,007 39.746 -1.85%
2006-07-20 0 0.270 0.255 0.275 0.270 0.275 14,190,000 3,389,900 0.2389 40.63 38.38 41.39 40.63 41.39 94,291 35.951 8.00%
2006-07-19 0 0.250 0.250 0.265 0.250 0.270 3,105,000 822,900 0.2650 37.62 37.62 39.88 37.62 40.63 20,632 39.884 -5.66%
2006-07-18 0 0.265 0.250 0.280 - - 0 0 - 39.88 37.62 42.14 - - 0 - 0.00%
2006-07-17 0 0.265 0.255 0.290 - - 7,500 1,825 0.2433 39.88 38.38 43.64 - - 50 36.619 0.00%
2006-07-14 0 0.265 0.265 0.290 0.260 0.260 260,000 67,600 0.2600 39.88 39.88 43.64 39.13 39.13 1,728 39.128 -10.17%
2006-07-13 0 0.295 0.260 0.295 0.260 0.295 208,000 60,394 0.2904 44.39 39.13 44.39 39.13 44.39 1,382 43.696 7.27%
2006-07-12 0 0.275 0.275 0.280 0.260 0.275 2,140,000 575,400 0.2689 41.39 41.39 42.14 39.13 41.39 14,220 40.464 0.00%
2006-07-11 0 0.275 0.260 0.280 0.265 0.275 4,600,000 1,235,500 0.2686 41.39 39.13 42.14 39.88 41.39 30,567 40.420 -1.79%
2006-07-10 0 0.280 0.265 0.280 0.265 0.280 6,000,000 1,604,750 0.2675 42.14 39.88 42.14 39.88 42.14 39,870 40.250 0.00%
2006-07-07 0 0.280 0.275 0.280 0.265 0.285 6,150,000 1,695,500 0.2757 42.14 41.39 42.14 39.88 42.89 40,866 41.489 0.00%
2006-07-06 0 0.280 0.275 0.285 0.260 0.290 7,975,000 2,221,875 0.2786 42.14 41.39 42.89 39.13 43.64 52,993 41.928 -3.45%
2006-07-05 0 0.290 0.290 0.295 0.285 0.290 4,517,500 1,308,000 0.2895 43.64 43.64 44.39 42.89 43.64 30,018 43.573 -1.69%
2006-07-04 0 0.295 0.295 0.300 0.285 0.295 7,885,000 2,271,875 0.2881 44.39 44.39 45.15 42.89 44.39 52,395 43.360 1.72%
2006-07-03 0 0.290 0.290 0.300 0.280 0.295 13,860,000 4,025,550 0.2904 43.64 43.64 45.15 42.14 44.39 92,099 43.709 -4.92%
2006-06-30 0 0.305 0.300 0.305 0.295 0.310 12,660,000 3,839,600 0.3033 45.90 45.15 45.90 44.39 46.65 84,125 45.642 1.67%
2006-06-29 0 0.300 0.300 0.305 0.280 0.305 15,052,000 4,480,805 0.2977 45.15 45.15 45.90 42.14 45.90 100,019 44.799 -1.64%
2006-06-28 0 0.305 0.295 0.305 0.290 0.305 9,140,000 2,721,500 0.2978 45.90 44.39 45.90 43.64 45.90 60,735 44.810 -1.61%
2006-06-27 0 0.310 0.305 0.310 0.300 0.315 12,730,000 3,915,400 0.3076 46.65 45.90 46.65 45.15 47.40 84,590 46.287 -1.59%
2006-06-26 0 0.315 0.325 0.330 0.300 0.325 12,133,000 3,795,050 0.3128 47.40 48.91 49.66 45.15 48.91 80,623 47.072 0.00%
2006-06-23 0 0.315 0.310 0.320 0.290 0.325 15,085,000 4,735,150 0.3139 47.40 46.65 48.16 43.64 48.91 100,239 47.239 8.62%
2006-06-22 0 0.290 0.280 0.290 0.260 0.295 8,225,000 2,182,100 0.2653 43.64 42.14 43.64 39.13 44.39 54,654 39.925 11.54%
2006-06-21 0 0.260 0.233 0.260 - - 0 0 - 39.13 35.06 39.13 - - 0 - 0.00%
2006-06-20 0 0.260 0.243 0.270 0.243 0.260 268,736 69,194 0.2575 39.13 36.57 40.63 36.57 39.13 1,786 38.748 4.00%
2006-06-19 0 0.250 0.240 0.265 0.230 0.250 2,225,000 550,350 0.2473 37.62 36.12 39.88 34.61 37.62 14,785 37.224 0.00%
2006-06-16 0 0.250 0.237 0.250 0.225 0.250 29,117,500 6,865,163 0.2358 37.62 35.67 37.62 33.86 37.62 193,483 35.482 6.38%
2006-06-15 0 0.235 0.224 0.239 0.220 0.240 1,570,000 354,470 0.2258 35.37 33.71 35.97 33.11 36.12 10,433 33.977 0.00%
2006-06-14 0 0.235 0.235 0.260 0.235 0.235 100,000 23,500 0.2350 35.37 35.37 39.13 35.37 35.37 664 35.365 -9.62%
2006-06-13 0 0.260 0.238 0.260 - - 0 0 - 39.13 35.82 39.13 - - 0 - 0.00%
2006-06-12 0 0.260 0.250 0.260 0.270 0.270 230,000 62,100 0.2700 39.13 37.62 39.13 40.63 40.63 1,528 40.633 0.00%
2006-06-09 0 0.260 0.250 0.260 0.234 0.270 1,890,000 467,930 0.2476 39.13 37.62 39.13 35.21 40.63 12,559 37.259 10.64%
2006-06-08 0 0.235 0.230 0.239 0.230 0.239 790,000 185,140 0.2344 35.37 34.61 35.97 34.61 35.97 5,249 35.268 2.62%
2006-06-07 0 0.229 0.229 0.244 0.229 0.250 570,000 138,950 0.2438 34.46 34.46 36.72 34.46 37.62 3,788 36.685 -10.20%
2006-06-06 0 0.255 0.250 0.265 0.255 0.255 100,000 25,500 0.2550 38.38 37.62 39.88 38.38 38.38 664 38.375 0.00%
2006-06-05 0 0.255 0.255 0.270 0.255 0.265 410,500 106,173 0.2586 38.38 38.38 40.63 38.38 39.88 2,728 38.923 0.00%
2006-06-02 0 0.255 0.255 0.270 0.250 0.250 5,000 1,250 0.2500 38.38 38.38 40.63 37.62 37.62 33 37.623 -1.92%
2006-06-01 0 0.260 0.255 0.275 0.255 0.265 3,640,000 948,350 0.2605 39.13 38.38 41.39 38.38 39.88 24,188 39.208 -1.89%
2006-05-30 0 0.265 0.260 0.285 0.265 0.280 1,240,000 331,900 0.2677 39.88 39.13 42.89 39.88 42.14 8,240 40.281 0.00%
2006-05-29 0 0.265 0.260 0.280 0.265 0.280 540,000 149,700 0.2772 39.88 39.13 42.14 39.88 42.14 3,588 41.719 0.00%
2006-05-26 0 0.265 0.265 0.280 0.265 0.280 611,500 170,950 0.2796 39.88 39.88 42.14 39.88 42.14 4,063 42.071 -7.02%
2006-05-25 0 0.285 0.255 0.285 0.260 0.285 765,000 203,475 0.2660 42.89 38.38 42.89 39.13 42.89 5,083 40.028 7.55%
2006-05-24 0 0.265 0.265 0.290 0.260 0.270 56,000 15,040 0.2686 39.88 39.88 43.64 39.13 40.63 372 40.418 -1.85%
2006-05-23 0 0.270 0.250 0.285 0.270 0.295 723,000 204,505 0.2829 40.63 37.62 42.89 40.63 44.39 4,804 42.567 -3.57%
2006-05-22 0 0.280 0.280 0.295 0.280 0.310 290,000 82,400 0.2841 42.14 42.14 44.39 42.14 46.65 1,927 42.760 -9.68%
2006-05-19 0 0.310 0.300 0.310 0.285 0.310 355,000 104,075 0.2932 46.65 45.15 46.65 42.89 46.65 2,359 44.119 10.71%
2006-05-18 0 0.280 0.280 0.290 0.275 0.290 665,000 184,500 0.2774 42.14 42.14 43.64 41.39 43.64 4,419 41.753 -8.20%
2006-05-17 0 0.305 0.295 0.305 0.300 0.305 405,000 123,500 0.3049 45.90 44.39 45.90 45.15 45.90 2,691 45.890 5.17%
2006-05-16 0 0.290 0.285 0.300 0.290 0.295 400,000 116,250 0.2906 43.64 42.89 45.15 43.64 44.39 2,658 43.736 -3.33%
2006-05-15 0 0.300 0.300 0.315 0.300 0.300 515,000 154,500 0.3000 45.15 45.15 47.40 45.15 45.15 3,422 45.147 0.00%
2006-05-12 0 0.300 0.300 0.320 0.300 0.305 550,000 165,750 0.3014 45.15 45.15 48.16 45.15 45.90 3,655 45.353 -6.25%
2006-05-11 0 0.320 0.310 0.320 0.305 0.320 165,000 51,975 0.3150 48.16 46.65 48.16 45.90 48.16 1,096 47.405 3.23%
2006-05-10 0 0.310 0.305 0.335 0.310 0.315 120,000 37,300 0.3108 46.65 45.90 50.41 46.65 47.40 797 46.778 -1.59%
2006-05-09 0 0.315 0.315 0.330 0.315 0.330 320,000 101,375 0.3168 47.40 47.40 49.66 47.40 49.66 2,126 47.675 -1.56%
2006-05-08 0 0.320 0.320 0.330 0.320 0.320 145,000 46,400 0.3200 48.16 48.16 49.66 48.16 48.16 964 48.157 -3.03%
2006-05-04 0 0.330 0.325 0.335 0.320 0.330 1,450,000 467,650 0.3225 49.66 48.91 50.41 48.16 49.66 9,635 48.536 0.00%
2006-05-03 0 0.330 0.330 0.340 0.325 0.340 1,350,000 454,065 0.3363 49.66 49.66 51.17 48.91 51.17 8,971 50.617 -2.94%
2006-05-02 0 0.340 0.335 0.340 0.340 0.355 1,790,000 623,750 0.3485 51.17 50.41 51.17 51.17 53.42 11,894 52.441 0.00%
2006-04-28 0 0.340 0.340 0.345 0.330 0.350 832,000 281,740 0.3386 51.17 51.17 51.92 49.66 52.67 5,529 50.961 -2.86%
2006-04-27 0 0.350 0.345 0.355 0.330 0.350 6,870,000 2,360,975 0.3437 52.67 51.92 53.42 49.66 52.67 45,651 51.718 0.00%
2006-04-26 0 0.350 0.325 0.355 0.325 0.350 3,250,000 1,093,975 0.3366 52.67 48.91 53.42 48.91 52.67 21,596 50.656 0.00%
2006-04-25 0 0.350 0.320 0.350 0.300 0.350 6,439,000 2,115,230 0.3285 52.67 48.16 52.67 45.15 52.67 42,787 49.437 11.11%
2006-04-24 0 0.315 0.315 0.330 0.315 0.325 2,527,850 808,305 0.3198 47.40 47.40 49.66 47.40 48.91 16,797 48.121 -7.35%
2006-04-21 0 0.340 0.340 0.345 0.315 0.355 12,545,000 4,271,475 0.3405 51.17 51.17 51.92 47.40 53.42 83,360 51.241 6.25%
2006-04-20 0 0.320 0.315 0.320 0.310 0.320 7,973,000 2,513,248 0.3152 48.16 47.40 48.16 46.65 48.16 52,980 47.438 4.92%
2006-04-19 0 0.305 0.305 0.310 0.295 0.315 12,606,000 3,828,440 0.3037 45.90 45.90 46.65 44.39 47.40 83,766 45.704 3.39%
2006-04-18 0 0.295 0.295 0.300 0.290 0.340 5,866,000 1,784,530 0.3042 44.39 44.39 45.15 43.64 51.17 38,979 45.782 -7.81%
2006-04-13 0 0.320 0.325 0.330 0.265 0.330 8,607,750 2,647,814 0.3076 48.16 48.91 49.66 39.88 49.66 57,198 46.292 18.52%
2006-04-12 0 0.270 0.270 0.275 0.270 0.300 5,023,500 1,430,085 0.2847 40.63 40.63 41.39 40.63 45.15 33,381 42.842 -6.90%
2006-04-11 0 0.290 0.290 0.295 0.270 0.390 19,741,500 5,994,230 0.3036 43.64 43.64 44.39 40.63 58.69 131,181 45.694 -28.40%
2006-04-10 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-07 0 0.405 0.400 0.405 0.405 0.435 6,940,000 2,873,950 0.4141 60.95 60.20 60.95 60.95 65.46 46,116 62.320 -2.41%
2006-03-06 0 0.415 0.385 0.410 0.385 0.420 7,335,000 2,979,075 0.4061 62.45 57.94 61.70 57.94 63.21 48,740 61.121 2.47%
2006-03-03 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 60.95 - - - - 0 - 0.00%
2006-03-01 0 0.405 0.400 0.405 0.370 0.405 1,859,500 711,895 0.3828 60.95 60.20 60.95 55.68 60.95 12,356 57.614 3.85%
2006-02-28 0 0.390 0.370 0.390 0.360 0.390 620,000 236,325 0.3812 58.69 55.68 58.69 54.18 58.69 4,120 57.363 0.00%
2006-02-27 0 0.390 0.385 0.390 0.375 0.395 1,279,000 493,010 0.3855 58.69 57.94 58.69 56.43 59.44 8,499 58.009 1.30%
2006-02-24 0 0.385 0.380 0.395 0.360 0.410 5,185,000 1,995,425 0.3848 57.94 57.19 59.44 54.18 61.70 34,454 57.916 5.48%
2006-02-23 0 0.365 0.365 0.370 0.355 0.375 5,015,000 1,847,300 0.3684 54.93 54.93 55.68 53.42 56.43 33,324 55.434 -1.35%
2006-02-22 0 0.370 0.365 0.380 0.360 0.405 9,907,000 3,699,100 0.3734 55.68 54.93 57.19 54.18 60.95 65,831 56.191 -7.50%
2006-02-21 0 0.400 0.390 0.400 0.390 0.420 6,895,000 2,810,850 0.4077 60.20 58.69 60.20 58.69 63.21 45,817 61.350 -4.76%
2006-02-20 0 0.420 0.415 0.420 0.400 0.430 12,896,000 5,351,970 0.4150 63.21 62.45 63.21 60.20 64.71 85,693 62.455 0.00%
2006-02-17 0 0.420 0.415 0.430 0.360 0.430 14,615,000 5,612,275 0.3840 63.21 62.45 64.71 54.18 64.71 97,115 57.790 10.53%
2006-02-16 0 0.380 0.375 0.380 0.340 0.385 9,011,500 3,311,075 0.3674 57.19 56.43 57.19 51.17 57.94 59,881 55.295 8.57%
2006-02-15 0 0.350 0.340 0.350 0.325 0.390 15,844,000 5,728,213 0.3615 52.67 51.17 52.67 48.91 58.69 105,282 54.408 -4.11%
2006-02-14 0 0.365 0.355 0.370 0.290 0.370 5,987,500 1,963,150 0.3279 54.93 53.42 55.68 43.64 55.68 39,786 49.342 21.67%
2006-02-13 0 0.300 0.295 0.305 0.290 0.300 954,500 286,083 0.2997 45.15 44.39 45.90 43.64 45.15 6,343 45.105 -3.23%
2006-02-10 0 0.310 0.305 0.315 0.285 0.315 2,179,000 670,040 0.3075 46.65 45.90 47.40 42.89 47.40 14,479 46.276 8.77%
2006-02-09 0 0.285 0.285 0.295 0.285 0.300 710,000 206,650 0.2911 42.89 42.89 44.39 42.89 45.15 4,718 43.801 -8.06%
2006-02-08 0 0.310 0.300 0.310 0.300 0.325 2,675,000 830,450 0.3104 46.65 45.15 46.65 45.15 48.91 17,775 46.720 -3.12%
2006-02-07 0 0.320 0.300 0.320 0.280 0.320 3,250,291 985,362 0.3032 48.16 45.15 48.16 42.14 48.16 21,598 45.623 3.23%
2006-02-06 0 0.310 0.300 0.310 0.260 0.320 4,365,000 1,290,560 0.2957 46.65 45.15 46.65 39.13 48.16 29,005 44.494 19.23%
2006-02-03 0 0.260 0.255 0.265 0.245 0.260 2,275,000 574,730 0.2526 39.13 38.38 39.88 36.87 39.13 15,117 38.018 4.00%
2006-02-02 0 0.250 - 0.255 0.250 0.280 2,425,000 633,225 0.2611 37.62 - 38.38 37.62 42.14 16,114 39.297 -12.28%
2006-02-01 0 0.285 0.285 0.305 0.275 0.300 605,000 172,325 0.2848 42.89 42.89 45.90 41.39 45.15 4,020 42.865 0.00%
2006-01-27 0 0.285 0.285 0.290 0.280 0.305 2,971,000 871,023 0.2932 42.89 42.89 43.64 42.14 45.90 19,742 44.120 -5.00%
2006-01-26 0 0.300 0.285 0.300 0.270 0.315 4,381,500 1,289,925 0.2944 45.15 42.89 45.15 40.63 47.40 29,115 44.305 -1.64%
2006-01-25 0 0.305 0.295 0.305 0.280 0.370 17,453,250 5,743,143 0.3291 45.90 44.39 45.90 42.14 55.68 115,975 49.520 -7.58%
2006-01-24 0 0.330 0.325 0.335 0.238 0.335 15,813,500 4,693,685 0.2968 49.66 48.91 50.41 35.82 50.41 105,079 44.668 39.24%
2006-01-23 0 0.237 0.236 0.243 0.230 0.242 1,505,000 353,360 0.2348 35.67 35.52 36.57 34.61 36.42 10,001 35.334 1.28%
2006-01-20 0 0.234 0.230 0.234 0.200 0.234 5,311,000 1,166,520 0.2196 35.21 34.61 35.21 30.10 35.21 35,291 33.054 15.27%
2006-01-19 0 0.203 0.200 0.205 0.189 0.203 1,085,000 213,285 0.1966 30.55 30.10 30.85 28.44 30.55 7,210 29.583 12.78%
2006-01-18 0 0.180 0.179 0.180 0.165 0.180 1,061,000 182,030 0.1716 27.09 26.94 27.09 24.83 27.09 7,050 25.819 4.65%
2006-01-17 0 0.172 0.166 0.172 0.164 0.173 1,790,000 298,010 0.1665 25.88 24.98 25.88 24.68 26.03 11,894 25.055 -1.15%
2006-01-16 0 0.174 0.174 0.178 0.173 0.178 180,000 31,340 0.1741 26.19 26.19 26.79 26.03 26.79 1,196 26.202 -2.25%
2006-01-13 0 0.178 0.169 0.178 0.169 0.180 415,000 71,865 0.1732 26.79 25.43 26.79 25.43 27.09 2,758 26.060 4.71%
2006-01-12 0 0.170 0.165 0.170 0.165 0.170 160,000 26,900 0.1681 25.58 24.83 25.58 24.83 25.58 1,063 25.301 -2.30%
2006-01-11 0 0.174 0.161 0.174 0.156 0.174 1,050,000 180,235 0.1717 26.19 24.23 26.19 23.48 26.19 6,977 25.832 2.96%
2006-01-10 0 0.169 0.155 0.171 0.168 0.175 1,025,000 174,240 0.1700 25.43 23.33 25.73 25.28 26.34 6,811 25.582 0.00%
2006-01-09 0 0.169 0.155 0.169 0.140 0.169 2,205,000 345,710 0.1568 25.43 23.33 25.43 21.07 25.43 14,652 23.595 17.36%
2006-01-06 0 0.144 0.139 0.144 0.129 0.145 792,500 114,458 0.1444 21.67 20.92 21.67 19.41 21.82 5,266 21.735 0.70%
2006-01-05 0 0.143 0.131 0.143 0.127 0.143 625,966 81,906 0.1308 21.52 19.71 21.52 19.11 21.52 4,159 19.691 5.93%
2006-01-04 0 0.135 0.124 0.137 0.130 0.135 209,000 27,353 0.1309 20.32 18.66 20.62 19.56 20.32 1,389 19.696 -1.46%
2006-01-03 0 0.137 0.121 0.137 0.120 0.137 136,000 16,635 0.1223 20.62 18.21 20.62 18.06 20.62 904 18.407 -2.14%
2005-12-30 0 0.140 0.130 0.140 - - 0 0 - 21.07 19.56 21.07 - - 0 - 0.00%
2005-12-29 0 0.140 0.121 0.145 - - 0 0 - 21.07 18.21 21.82 - - 0 - 0.00%
2005-12-28 0 0.140 0.124 0.144 0.140 0.140 103,000 14,345 0.1393 21.07 18.66 21.67 21.07 21.07 684 20.959 -3.45%
2005-12-23 0 0.145 0.125 0.145 - - 0 0 - 21.82 18.81 21.82 - - 0 - 0.00%
2005-12-22 0 0.145 0.120 0.145 0.125 0.145 30,000 4,250 0.1417 21.82 18.06 21.82 18.81 21.82 199 21.320 10.69%
2005-12-21 0 0.131 0.131 0.145 0.130 0.135 100,000 13,050 0.1305 19.71 19.71 21.82 19.56 20.32 664 19.639 -2.96%
2005-12-20 0 0.135 0.135 0.147 0.121 0.135 95,000 12,475 0.1313 20.32 20.32 22.12 18.21 20.32 631 19.762 -8.78%
2005-12-19 0 0.148 0.123 0.148 0.123 0.148 285,000 39,430 0.1384 22.27 18.51 22.27 18.51 22.27 1,894 20.821 2.07%
2005-12-16 0 0.145 0.130 0.145 0.150 0.150 300,000 45,000 0.1500 21.82 19.56 21.82 22.57 22.57 1,993 22.574 3.57%
2005-12-15 0 0.140 0.140 0.150 0.140 0.150 640,000 93,600 0.1463 21.07 21.07 22.57 21.07 22.57 4,253 22.009 -6.67%
2005-12-14 0 0.150 0.131 0.150 - - 2,500 305 0.1220 22.57 19.71 22.57 - - 17 18.360 0.00%
2005-12-13 0 0.150 0.132 - 0.130 0.150 45,000 6,450 0.1433 22.57 19.86 - 19.56 22.57 299 21.570 15.38%
2005-12-12 0 0.130 0.130 0.150 0.130 0.138 309,546 41,796 0.1350 19.56 19.56 22.57 19.56 20.77 2,057 20.320 -2.26%
2005-12-09 0 0.133 0.124 0.135 0.133 0.133 285,000 37,725 0.1324 20.02 18.66 20.32 20.02 20.02 1,894 19.920 0.00%
2005-12-08 0 0.133 0.113 0.135 - - 0 0 - 20.02 17.01 20.32 - - 0 - 0.00%
2005-12-07 0 0.133 0.117 0.133 0.114 0.133 23,000 2,794 0.1215 20.02 17.61 20.02 17.16 20.02 153 18.281 9.92%
2005-12-06 0 0.121 0.121 0.135 0.121 0.121 35,000 4,235 0.1210 18.21 18.21 20.32 18.21 18.21 233 18.209 -4.72%
2005-12-05 0 0.127 0.122 0.138 0.120 0.128 710,000 87,115 0.1227 19.11 18.36 20.77 18.06 19.26 4,718 18.465 1.60%
2005-12-02 0 0.125 0.123 0.125 0.120 0.138 1,300,000 158,060 0.1216 18.81 18.51 18.81 18.06 20.77 8,638 18.297 -8.09%
2005-12-01 0 0.136 0.125 0.142 - - 0 0 - 20.47 18.81 21.37 - - 0 - 0.00%
2005-11-30 0 0.136 0.125 0.139 0.136 0.136 340,000 46,240 0.1360 20.47 18.81 20.92 20.47 20.47 2,259 20.467 0.00%
2005-11-29 0 0.136 0.127 0.136 0.130 0.136 240,000 31,740 0.1323 20.47 19.11 20.47 19.56 20.47 1,595 19.902 4.62%
2005-11-28 0 0.130 0.127 0.130 0.130 0.130 100,000 13,000 0.1300 19.56 19.11 19.56 19.56 19.56 664 19.564 0.00%
2005-11-25 0 0.130 0.126 0.137 - - 0 0 - 19.56 18.96 20.62 - - 0 - 0.00%
2005-11-24 0 0.130 0.130 0.136 0.118 0.131 207,500 26,795 0.1291 19.56 19.56 20.47 17.76 19.71 1,379 19.433 0.00%
2005-11-23 0 0.130 0.130 0.140 0.129 0.130 600,000 77,500 0.1292 19.56 19.56 21.07 19.41 19.56 3,987 19.438 -3.70%
2005-11-22 0 0.135 0.130 0.146 0.114 0.135 620,000 79,450 0.1281 20.32 19.56 21.97 17.16 20.32 4,120 19.285 5.47%
2005-11-21 0 0.128 0.128 0.146 0.120 0.128 30,500 3,820 0.1252 19.26 19.26 21.97 18.06 19.26 203 18.848 5.79%
2005-11-18 0 0.121 0.121 0.131 0.121 0.131 305,000 39,405 0.1292 18.21 18.21 19.71 18.21 19.71 2,027 19.443 -1.63%
2005-11-17 0 0.123 0.111 0.131 - - 0 0 - 18.51 16.70 19.71 - - 0 - 0.00%
2005-11-16 0 0.123 0.111 0.123 0.110 0.123 172,500 20,030 0.1161 18.51 16.70 18.51 16.55 18.51 1,146 17.474 6.96%
2005-11-15 0 0.115 0.115 0.134 0.110 0.115 560,000 64,025 0.1143 17.31 17.31 20.17 16.55 17.31 3,721 17.206 5.50%
2005-11-14 0 0.109 0.108 0.114 0.109 0.109 100,000 10,900 0.1090 16.40 16.25 17.16 16.40 16.40 664 16.404 -6.84%
2005-11-11 0 0.117 0.112 0.117 0.117 0.120 245,000 29,265 0.1194 17.61 16.85 17.61 17.61 18.06 1,628 17.976 -1.68%
2005-11-10 0 0.119 0.113 0.119 0.119 0.130 210,000 25,320 0.1206 17.91 17.01 17.91 17.91 19.56 1,395 18.145 -0.83%
2005-11-09 0 0.120 0.115 0.125 0.115 0.126 232,000 28,170 0.1214 18.06 17.31 18.81 17.31 18.96 1,542 18.273 -4.76%
2005-11-08 0 0.126 0.114 0.129 0.112 0.126 52,500 6,143 0.1170 18.96 17.16 19.41 16.85 18.96 349 17.609 9.57%
2005-11-07 0 0.115 0.112 0.115 0.111 0.120 110,000 12,680 0.1153 17.31 16.85 17.31 16.70 18.06 731 17.348 -4.17%
2005-11-04 0 0.120 0.116 0.138 0.115 0.120 690,000 80,220 0.1163 18.06 17.46 20.77 17.31 18.06 4,585 17.496 3.45%
2005-11-03 0 0.116 0.112 0.113 0.110 0.119 83,333 9,310 0.1117 17.46 16.85 17.01 16.55 17.91 554 16.813 -3.33%
2005-11-02 0 0.120 0.115 0.120 0.120 0.120 191,000 22,900 0.1199 18.06 17.31 18.06 18.06 18.06 1,269 18.043 0.00%
2005-11-01 0 0.120 0.108 0.127 - - 0 0 - 18.06 16.25 19.11 - - 0 - 0.00%
2005-10-31 0 0.120 0.116 0.128 0.120 0.120 666,000 79,910 0.1200 18.06 17.46 19.26 18.06 18.06 4,426 18.057 0.00%
2005-10-28 0 0.120 0.118 0.128 0.120 0.120 122,500 14,655 0.1196 18.06 17.76 19.26 18.06 18.06 814 18.004 -6.25%
2005-10-27 0 0.128 0.120 0.129 0.100 0.150 460,000 60,150 0.1308 19.26 18.06 19.41 15.05 22.57 3,057 19.678 -1.54%
2005-10-26 0 0.130 0.123 0.140 0.130 0.130 200,000 26,000 0.1300 19.56 18.51 21.07 19.56 19.56 1,329 19.564 -7.14%
2005-10-25 0 0.140 0.125 0.140 0.125 0.140 63,333 8,033 0.1268 21.07 18.81 21.07 18.81 21.07 421 19.088 3.70%
2005-10-24 0 0.135 0.120 0.141 - - 0 0 - 20.32 18.06 21.22 - - 0 - 0.00%
2005-10-21 0 0.135 0.130 0.135 0.120 0.135 330,000 43,475 0.1317 20.32 19.56 20.32 18.06 20.32 2,193 19.826 -0.74%
2005-10-20 0 0.136 0.132 0.136 0.136 0.136 720,000 97,920 0.1360 20.47 19.86 20.47 20.47 20.47 4,784 20.467 4.62%
2005-10-19 0 0.130 0.130 0.140 0.130 0.130 15,000 1,950 0.1300 19.56 19.56 21.07 19.56 19.56 100 19.564 -10.96%
2005-10-18 0 0.146 0.129 0.146 0.132 0.146 680,000 90,440 0.1330 21.97 19.41 21.97 19.86 21.97 4,519 20.015 4.29%
2005-10-17 0 0.140 0.140 0.148 0.120 0.150 11,265,000 1,577,575 0.1400 21.07 21.07 22.27 18.06 22.57 74,855 21.075 0.00%
2005-10-14 0 0.140 0.140 0.147 0.140 0.140 665,000 93,100 0.1400 21.07 21.07 22.12 21.07 21.07 4,419 21.069 0.00%
2005-10-13 0 0.140 0.135 0.147 0.140 0.140 60,000 8,400 0.1400 21.07 20.32 22.12 21.07 21.07 399 21.069 0.00%
2005-10-12 0 0.140 - 0.146 0.140 0.142 663,000 93,172 0.1405 21.07 - 21.97 21.07 21.37 4,406 21.149 -5.41%
2005-10-10 0 0.148 0.148 0.149 0.141 0.142 60,000 8,475 0.1413 22.27 22.27 22.42 21.22 21.37 399 21.257 -1.33%
2005-10-07 0 0.150 0.143 0.150 0.150 0.150 440,000 66,000 0.1500 22.57 21.52 22.57 22.57 22.57 2,924 22.574 0.00%
2005-10-06 0 0.150 0.145 0.150 0.145 0.152 345,000 51,015 0.1479 22.57 21.82 22.57 21.82 22.87 2,292 22.253 0.67%
2005-10-05 0 0.149 0.149 0.155 0.148 0.149 418,000 61,885 0.1481 22.42 22.42 23.33 22.27 22.42 2,778 22.280 6.43%
2005-10-04 0 0.140 0.140 0.160 0.140 0.140 30,000 4,325 0.1442 21.07 21.07 24.08 21.07 21.07 199 21.696 -3.45%
2005-10-03 0 0.145 0.145 0.159 0.145 0.145 80,000 11,600 0.1450 21.82 21.82 23.93 21.82 21.82 532 21.821 -0.68%
2005-09-30 0 0.146 0.146 0.158 0.145 0.153 185,000 28,085 0.1518 21.97 21.97 23.78 21.82 23.03 1,229 22.846 -3.95%
2005-09-29 0 0.152 0.149 0.158 0.150 0.152 421,682 63,475 0.1505 22.87 22.42 23.78 22.57 22.87 2,802 22.653 0.66%
2005-09-28 0 0.151 0.149 0.155 0.151 0.151 315,000 47,565 0.1510 22.72 22.42 23.33 22.72 22.72 2,093 22.724 0.00%
2005-09-27 0 0.151 0.151 0.158 0.151 0.154 225,000 34,635 0.1539 22.72 22.72 23.78 22.72 23.18 1,495 23.166 0.67%
2005-09-26 0 0.150 0.143 0.150 0.150 0.158 1,372,500 212,410 0.1548 22.57 21.52 22.57 22.57 23.78 9,120 23.290 0.00%
2005-09-23 0 0.150 0.150 0.154 0.150 0.158 1,155,000 175,760 0.1522 22.57 22.57 23.18 22.57 23.78 7,675 22.901 0.00%
2005-09-22 0 0.150 0.147 0.150 0.150 0.168 2,200,000 350,320 0.1592 22.57 22.12 22.57 22.57 25.28 14,619 23.964 0.00%
2005-09-21 0 0.150 0.150 0.163 0.146 0.150 85,000 12,710 0.1495 22.57 22.57 24.53 21.97 22.57 565 22.503 -4.46%
2005-09-20 0 0.157 0.150 0.157 0.152 0.161 1,726,500 269,547 0.1561 23.63 22.57 23.63 22.87 24.23 11,472 23.495 3.29%
2005-09-16 0 0.152 0.152 0.160 0.152 0.153 195,000 29,740 0.1525 22.87 22.87 24.08 22.87 23.03 1,296 22.952 -1.94%
2005-09-15 0 0.155 0.153 0.162 0.155 0.155 565,000 87,575 0.1550 23.33 23.03 24.38 23.33 23.33 3,754 23.326 -3.12%
2005-09-14 0 0.160 0.155 0.162 0.155 0.160 250,000 39,000 0.1560 24.08 23.33 24.38 23.33 24.08 1,661 23.477 5.26%
2005-09-13 0 0.152 0.152 0.162 0.152 0.152 75,000 11,400 0.1520 22.87 22.87 24.38 22.87 22.87 498 22.875 -3.80%
2005-09-12 0 0.158 0.155 0.161 0.153 0.158 255,000 40,025 0.1570 23.78 23.33 24.23 23.03 23.78 1,694 23.621 0.64%
2005-09-09 0 0.157 0.152 0.158 0.157 0.168 120,000 19,220 0.1602 23.63 22.87 23.78 23.63 25.28 797 24.104 0.00%
2005-09-08 0 0.157 0.155 0.157 - - 26,849 4,027 0.1500 23.63 23.33 23.63 - - 178 22.572 -0.63%
2005-09-07 0 0.158 0.157 0.162 0.150 0.165 4,355,000 689,600 0.1583 23.78 23.63 24.38 22.57 24.83 28,939 23.830 5.33%
2005-09-06 0 0.150 0.146 0.150 0.145 0.150 665,000 98,345 0.1479 22.57 21.97 22.57 21.82 22.57 4,419 22.256 0.00%
2005-09-05 0 0.150 0.150 0.160 0.140 0.150 695,000 100,845 0.1451 22.57 22.57 24.08 21.07 22.57 4,618 21.836 0.00%
2005-09-02 0 0.150 0.143 0.151 0.150 0.151 175,000 26,300 0.1503 22.57 21.52 22.72 22.57 22.72 1,163 22.617 -0.66%
2005-09-01 0 0.151 0.151 0.154 0.149 0.149 75,000 11,175 0.1490 22.72 22.72 23.18 22.42 22.42 498 22.423 0.67%
2005-08-31 0 0.150 0.150 0.154 0.150 0.156 1,840,000 283,795 0.1542 22.57 22.57 23.18 22.57 23.48 12,227 23.211 -3.23%
2005-08-30 0 0.155 0.153 0.159 0.155 0.160 930,000 146,070 0.1571 23.33 23.03 23.93 23.33 24.08 6,180 23.637 -1.27%
2005-08-29 0 0.157 0.157 0.159 0.151 0.160 1,395,000 219,275 0.1572 23.63 23.63 23.93 22.72 24.08 9,270 23.655 -0.63%
2005-08-26 0 0.158 0.158 0.163 0.158 0.163 686,000 110,080 0.1605 23.78 23.78 24.53 23.78 24.53 4,558 24.149 0.00%
2005-08-25 0 0.158 0.158 0.160 0.158 0.163 1,195,000 191,305 0.1601 23.78 23.78 24.08 23.78 24.53 7,941 24.092 1.28%
2005-08-24 0 0.156 0.156 0.165 0.156 0.165 635,000 101,130 0.1593 23.48 23.48 24.83 23.48 24.83 4,220 23.967 -3.11%
2005-08-23 0 0.161 0.161 0.165 0.161 0.165 510,000 82,970 0.1627 24.23 24.23 24.83 24.23 24.83 3,389 24.483 0.00%
2005-08-22 0 0.161 0.161 0.165 0.161 0.165 300,000 49,140 0.1638 24.23 24.23 24.83 24.23 24.83 1,993 24.650 -1.23%
2005-08-19 0 0.163 0.157 0.163 0.155 0.163 790,000 128,130 0.1622 24.53 23.63 24.53 23.33 24.53 5,249 24.408 1.24%
2005-08-18 0 0.161 0.161 0.168 0.161 0.168 2,730,000 444,660 0.1629 24.23 24.23 25.28 24.23 25.28 18,141 24.512 -8.00%
2005-08-17 0 0.175 0.165 0.180 0.160 0.175 1,002,500 166,913 0.1665 26.34 24.83 27.09 24.08 26.34 6,662 25.056 10.06%
2005-08-16 0 0.159 0.159 0.166 0.159 0.166 412,000 67,000 0.1626 23.93 23.93 24.98 23.93 24.98 2,738 24.473 -1.85%
2005-08-15 0 0.162 0.162 0.166 0.162 0.166 548,500 89,318 0.1628 24.38 24.38 24.98 24.38 24.98 3,645 24.506 -2.41%
2005-08-12 0 0.166 0.163 0.166 0.162 0.170 612,500 101,880 0.1663 24.98 24.53 24.98 24.38 25.58 4,070 25.032 -2.35%
2005-08-11 0 0.170 0.168 0.172 0.168 0.175 1,220,000 209,705 0.1719 25.58 25.28 25.88 25.28 26.34 8,107 25.868 -5.56%
2005-08-10 0 0.180 0.172 0.180 0.166 0.180 93,500 16,690 0.1785 27.09 25.88 27.09 24.98 27.09 621 26.863 0.00%
2005-08-09 0 0.180 0.165 0.180 0.170 0.185 4,378,000 772,678 0.1765 27.09 24.83 27.09 25.58 27.84 29,091 26.560 12.50%
2005-08-08 0 0.160 0.158 0.184 0.160 0.160 23,500 3,725 0.1585 24.08 23.78 27.69 24.08 24.08 156 23.854 -9.60%
2005-08-05 0 0.177 0.177 0.184 0.176 0.190 1,112,590 203,828 0.1832 26.64 26.64 27.69 26.49 28.59 7,393 27.570 -4.32%
2005-08-04 0 0.185 0.175 0.185 0.163 0.185 2,214,500 384,313 0.1735 27.84 26.34 27.84 24.53 27.84 14,715 26.117 12.12%
2005-08-03 0 0.165 0.156 0.165 0.165 0.169 215,000 36,175 0.1683 24.83 23.48 24.83 24.83 25.43 1,429 25.321 -2.37%
2005-08-02 0 0.169 0.160 0.169 0.150 0.169 170,000 26,360 0.1551 25.43 24.08 25.43 22.57 25.43 1,130 23.335 -0.59%
2005-08-01 0 0.170 - 0.170 0.170 0.170 75,000 12,750 0.1700 25.58 - 25.58 25.58 25.58 498 25.583 0.00%
2005-07-29 0 0.170 0.165 0.178 0.170 0.175 380,000 65,125 0.1714 25.58 24.83 26.79 25.58 26.34 2,525 25.791 -1.16%
2005-07-28 0 0.172 0.164 0.176 0.170 0.172 195,000 33,190 0.1702 25.88 24.68 26.49 25.58 25.88 1,296 25.614 3.61%
2005-07-27 0 0.166 0.165 - 0.165 0.166 230,000 38,050 0.1654 24.98 24.83 - 24.83 24.98 1,528 24.896 -2.35%
2005-07-26 0 0.170 0.165 0.170 0.161 0.170 35,000 5,850 0.1671 25.58 24.83 25.58 24.23 25.58 233 25.153 0.00%
2005-07-25 0 0.170 0.150 0.170 - - 0 0 - 25.58 22.57 25.58 - - 0 - 0.00%
2005-07-22 0 0.170 0.161 0.170 0.162 0.170 265,500 44,353 0.1671 25.58 24.23 25.58 24.38 25.58 1,764 25.140 -2.86%
2005-07-21 0 0.175 0.166 0.175 0.170 0.180 470,000 81,970 0.1744 26.34 24.98 26.34 25.58 27.09 3,123 26.246 -5.41%
2005-07-20 0 0.185 0.185 0.189 0.177 0.185 197,000 35,125 0.1783 27.84 27.84 28.44 26.64 27.84 1,309 26.832 -2.12%
2005-07-19 0 0.189 0.178 0.189 0.170 0.190 183,000 34,134 0.1865 28.44 26.79 28.44 25.58 28.59 1,216 28.070 -2.07%
2005-07-18 0 0.193 0.193 0.200 0.190 0.200 195,000 37,475 0.1922 29.04 29.04 30.10 28.59 30.10 1,296 28.921 -3.50%
2005-07-15 0 0.200 0.192 0.200 0.189 0.205 204,000 40,267 0.1974 30.10 28.89 30.10 28.44 30.85 1,356 29.705 0.00%
2005-07-14 0 0.200 0.195 0.205 0.188 0.200 165,000 32,345 0.1960 30.10 29.35 30.85 28.29 30.10 1,096 29.501 -2.91%
2005-07-13 1 - - - - - 0 0 - 31.00 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 31.00 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 31.00 - - - - 0 - 0.00%
2005-07-08 0 0.206 0.205 0.219 0.200 0.215 1,210,000 250,745 0.2072 31.00 30.85 32.96 30.10 32.36 8,040 31.186 -5.50%
2005-07-07 0 0.218 0.218 0.222 0.215 0.232 872,500 191,820 0.2199 32.81 32.81 33.41 32.36 34.91 5,798 33.086 -6.44%
2005-07-06 0 0.233 0.231 0.240 0.231 0.235 341,000 79,345 0.2327 35.06 34.76 36.12 34.76 35.37 2,266 35.017 -2.92%
2005-07-05 0 0.240 0.232 0.240 0.240 0.250 602,664 146,041 0.2423 36.12 34.91 36.12 36.12 37.62 4,005 36.468 -5.88%
2005-07-04 0 0.255 0.245 0.255 0.240 0.260 1,250,500 308,675 0.2468 38.38 36.87 38.38 36.12 39.13 8,309 37.147 -1.92%
2005-06-30 0 0.260 0.255 0.265 0.260 0.260 135,000 35,100 0.2600 39.13 38.38 39.88 39.13 39.13 897 39.128 -3.70%
2005-06-29 0 0.270 0.265 0.275 0.265 0.270 60,000 15,950 0.2658 40.63 39.88 41.39 39.88 40.63 399 40.006 -1.82%
2005-06-28 0 0.275 0.265 0.280 0.275 0.275 72,000 19,750 0.2743 41.39 39.88 42.14 41.39 41.39 478 41.281 1.85%
2005-06-27 0 0.270 0.270 0.280 0.260 0.280 285,000 76,900 0.2698 40.63 40.63 42.14 39.13 42.14 1,894 40.606 -5.26%
2005-06-24 0 0.285 0.275 0.285 0.260 0.285 710,000 195,425 0.2752 42.89 41.39 42.89 39.13 42.89 4,718 41.422 7.55%
2005-06-23 0 0.265 0.265 0.270 0.265 0.265 5,000 1,325 0.2650 39.88 39.88 40.63 39.88 39.88 33 39.880 -1.85%
2005-06-22 0 0.270 0.270 0.280 0.265 0.275 312,000 85,150 0.2729 40.63 40.63 42.14 39.88 41.39 2,073 41.071 1.89%
2005-06-21 0 0.265 0.265 0.280 0.265 0.265 42,500 11,225 0.2641 39.88 39.88 42.14 39.88 39.88 282 39.747 -5.36%
2005-06-20 0 0.280 0.265 0.285 0.265 0.285 1,011,000 284,340 0.2812 42.14 39.88 42.89 39.88 42.89 6,718 42.325 0.00%
2005-06-17 0 0.280 0.265 0.290 0.270 0.280 100,000 27,950 0.2795 42.14 39.88 43.64 40.63 42.14 664 42.062 -3.45%
2005-06-16 0 0.290 0.280 0.290 0.275 0.290 2,243,500 635,543 0.2833 43.64 42.14 43.64 41.39 43.64 14,908 42.631 5.45%
2005-06-15 0 0.275 0.265 0.285 0.275 0.290 1,050,000 294,325 0.2803 41.39 39.88 42.89 41.39 43.64 6,977 42.184 -6.78%
2005-06-14 0 0.295 0.295 0.300 0.250 0.285 1,621,000 461,325 0.2846 44.39 44.39 45.15 37.62 42.89 10,771 42.829 1.72%
2005-06-13 0 0.290 0.275 0.290 - - 0 0 - 43.64 41.39 43.64 - - 0 - -3.33%
2005-06-10 0 0.300 0.280 0.300 0.300 0.305 1,005,000 306,025 0.3045 45.15 42.14 45.15 45.15 45.90 6,678 45.825 3.45%
2005-06-09 0 0.290 0.275 0.295 0.270 0.295 3,365,000 974,350 0.2896 43.64 41.39 44.39 40.63 44.39 22,360 43.575 0.00%
2005-06-08 0 0.290 0.285 0.290 0.285 0.300 610,000 179,575 0.2944 43.64 42.89 43.64 42.89 45.15 4,053 44.302 -1.69%
2005-06-07 0 0.295 0.280 0.300 0.295 0.300 100,000 29,800 0.2980 44.39 42.14 45.15 44.39 45.15 664 44.846 -6.35%
2005-06-06 0 0.315 0.305 0.315 0.300 0.320 1,074,500 331,545 0.3086 47.40 45.90 47.40 45.15 48.16 7,140 46.435 3.28%
2005-06-03 0 0.305 0.305 0.315 0.305 0.310 80,000 24,600 0.3075 45.90 45.90 47.40 45.90 46.65 532 46.276 -3.17%
2005-06-02 0 0.315 0.315 0.320 0.310 0.330 770,000 250,750 0.3256 47.40 47.40 48.16 46.65 49.66 5,117 49.007 -1.56%
2005-06-01 0 0.320 0.315 0.320 0.315 0.325 595,000 191,075 0.3211 48.16 47.40 48.16 47.40 48.91 3,954 48.328 0.00%
2005-05-31 0 0.320 0.310 0.325 0.295 0.325 1,932,500 601,450 0.3112 48.16 46.65 48.91 44.39 48.91 12,841 46.837 6.67%
2005-05-30 0 0.300 0.300 0.310 0.300 0.310 630,750 195,260 0.3096 45.15 45.15 46.65 45.15 46.65 4,191 46.587 0.00%
2005-05-27 0 0.300 0.300 0.310 0.300 0.310 227,500 68,725 0.3021 45.15 45.15 46.65 45.15 46.65 1,512 45.461 -6.25%
2005-05-26 0 0.320 0.305 0.320 0.300 0.320 594,250 181,040 0.3047 48.16 45.90 48.16 45.15 48.16 3,949 45.848 1.59%
2005-05-25 0 0.315 0.305 0.315 0.310 0.325 2,940,000 914,050 0.3109 47.40 45.90 47.40 46.65 48.91 19,536 46.788 -4.55%
2005-05-24 0 0.330 0.320 0.330 0.320 0.340 1,870,000 614,300 0.3285 49.66 48.16 49.66 48.16 51.17 12,426 49.437 -2.94%
2005-05-23 0 0.340 0.330 0.340 0.330 0.340 742,000 245,970 0.3315 51.17 49.66 51.17 49.66 51.17 4,931 49.887 -1.45%
2005-05-20 0 0.345 0.340 0.345 0.330 0.345 1,510,000 498,450 0.3301 51.92 51.17 51.92 49.66 51.92 10,034 49.677 0.00%
2005-05-19 0 0.345 0.330 0.345 0.325 0.350 165,000 54,600 0.3309 51.92 49.66 51.92 48.91 52.67 1,096 49.799 1.47%
2005-05-18 0 0.340 0.330 0.340 0.330 0.340 194,500 64,868 0.3335 51.17 49.66 51.17 49.66 51.17 1,292 50.190 -2.86%
2005-05-17 0 0.350 0.335 0.350 0.335 0.350 130,000 44,925 0.3456 52.67 50.41 52.67 50.41 52.67 864 52.006 0.00%
2005-05-13 0 0.350 0.345 0.350 0.345 0.350 32,000 11,053 0.3454 52.67 51.92 52.67 51.92 52.67 213 51.981 -1.41%
2005-05-12 0 0.355 0.345 0.355 0.345 0.355 1,844,500 646,915 0.3507 53.42 51.92 53.42 51.92 53.42 12,257 52.781 0.00%
2005-05-11 0 0.355 0.345 0.360 0.340 0.360 4,728,500 1,632,310 0.3452 53.42 51.92 54.18 51.17 54.18 31,420 51.950 0.00%
2005-05-10 0 0.355 0.340 0.355 0.345 0.365 3,147,500 1,132,875 0.3599 53.42 51.17 53.42 51.92 54.93 20,915 54.166 -4.05%
2005-05-09 0 0.370 0.365 0.370 0.355 0.380 1,724,500 638,288 0.3701 55.68 54.93 55.68 53.42 57.19 11,459 55.701 0.00%
2005-05-06 0 0.370 0.355 0.375 0.350 0.380 5,047,500 1,801,140 0.3568 55.68 53.42 56.43 52.67 57.19 33,540 53.701 -2.63%
2005-05-05 0 0.380 0.380 0.385 0.320 0.380 1,808,500 647,698 0.3581 57.19 57.19 57.94 48.16 57.19 12,017 53.897 18.75%
2005-05-04 0 0.320 0.315 0.320 0.320 0.330 5,275,000 1,698,975 0.3221 48.16 47.40 48.16 48.16 49.66 35,052 48.470 0.00%
2005-05-03 0 0.320 0.320 0.330 0.320 0.380 3,135,250 1,103,205 0.3519 48.16 48.16 49.66 48.16 57.19 20,833 52.953 -15.79%
2005-04-29 0 0.380 0.360 0.380 0.360 0.380 580,500 216,983 0.3738 57.19 54.18 57.19 54.18 57.19 3,857 56.251 -1.30%
2005-04-28 0 0.385 0.380 0.385 0.380 0.400 4,948,247 1,888,734 0.3817 57.94 57.19 57.94 57.19 60.20 32,881 57.442 -8.33%
2005-04-27 0 0.420 0.395 0.420 0.400 0.420 233,000 93,755 0.4024 63.21 59.44 63.21 60.20 63.21 1,548 60.555 -2.33%
2005-04-26 0 0.430 0.415 0.430 0.410 0.435 1,955,000 849,475 0.4345 64.71 62.45 64.71 61.70 65.46 12,991 65.390 -2.27%
2005-04-25 0 0.440 0.415 0.440 0.435 0.440 673,500 292,915 0.4349 66.22 62.45 66.22 65.46 66.22 4,475 65.451 0.00%
2005-04-22 0 0.440 0.440 0.450 0.415 0.440 1,293,500 566,760 0.4382 66.22 66.22 67.72 62.45 66.22 8,595 65.939 0.00%
2005-04-21 0 0.440 0.410 0.435 0.410 0.440 82,500 34,500 0.4182 66.22 61.70 65.46 61.70 66.22 548 62.933 -2.22%
2005-04-20 0 0.450 0.420 0.450 0.415 0.460 1,190,000 510,395 0.4289 67.72 63.21 67.72 62.45 69.23 7,907 64.546 2.27%
2005-04-19 0 0.440 0.415 0.440 0.415 0.440 447,000 191,850 0.4292 66.22 62.45 66.22 62.45 66.22 2,970 64.590 2.33%
2005-04-18 0 0.430 0.430 0.440 0.380 0.430 1,416,000 578,498 0.4085 64.71 64.71 66.22 57.19 64.71 9,409 61.482 0.00%
2005-04-15 0 0.430 0.425 0.430 0.410 0.430 779,500 326,975 0.4195 64.71 63.96 64.71 61.70 64.71 5,180 63.126 -1.15%
2005-04-14 0 0.435 0.420 0.435 0.420 0.435 589,500 254,075 0.4310 65.46 63.21 65.46 63.21 65.46 3,917 64.862 -4.40%
2005-04-13 0 0.455 0.440 0.455 0.445 0.460 350,500 159,680 0.4556 68.47 66.22 68.47 66.97 69.23 2,329 68.560 -1.09%
2005-04-12 0 0.460 0.440 0.465 0.435 0.465 1,196,500 542,255 0.4532 69.23 66.22 69.98 65.46 69.98 7,951 68.203 -5.15%
2005-04-11 0 0.485 0.485 0.490 0.470 0.510 9,664,500 4,621,963 0.4782 72.99 72.99 73.74 70.73 76.75 64,220 71.971 -2.02%
2005-04-08 0 0.495 0.485 0.495 0.430 0.495 2,106,265 985,123 0.4677 74.49 72.99 74.49 64.71 74.49 13,996 70.386 8.79%
2005-04-07 0 0.455 0.445 0.455 0.425 0.475 11,793,500 5,376,773 0.4559 68.47 66.97 68.47 63.96 71.48 78,367 68.610 -5.21%
2005-04-06 0 0.024 0.022 0.024 0.023 0.026 123,420,000 3,005,800 0.0244 72.24 66.22 72.24 69.23 78.26 41,006 73.302 9.09%
2005-04-04 0 0.022 0.021 0.023 0.021 0.022 45,870,000 1,003,170 0.0219 66.22 63.21 69.23 63.21 66.22 15,240 65.824 0.00%
2005-04-01 0 0.022 0.021 0.022 0.020 0.022 70,840,000 1,488,190 0.0210 66.22 63.21 66.22 60.20 66.22 23,536 63.230 0.00%
2005-03-31 0 0.022 0.021 0.022 0.020 0.023 104,260,870 2,191,033 0.0210 66.22 63.21 66.22 60.20 69.23 34,640 63.251 -4.35%
2005-03-30 0 0.023 0.022 0.023 0.022 0.025 109,600,000 2,521,260 0.0230 69.23 66.22 69.23 66.22 75.25 36,414 69.238 -14.81%
2005-03-29 0 0.027 0.027 0.028 0.027 0.029 7,660,000 212,330 0.0277 81.27 81.27 84.27 81.27 87.28 2,545 83.430 -6.90%
2005-03-24 0 0.029 0.027 0.029 0.027 0.029 25,673,305 724,266 0.0282 87.28 81.27 87.28 81.27 87.28 8,530 84.910 0.00%
2005-03-23 0 0.029 0.029 0.030 0.029 0.030 18,700,000 555,800 0.0297 87.28 87.28 90.29 87.28 90.29 6,213 89.458 -6.45%
2005-03-22 0 0.031 0.030 0.031 0.029 0.031 45,030,000 1,323,660 0.0294 93.30 90.29 93.30 87.28 93.30 14,961 88.474 -3.13%
2005-03-21 0 0.032 0.031 0.032 0.030 0.032 71,555,835 2,253,735 0.0315 96.31 93.30 96.31 90.29 96.31 23,774 94.798 -5.88%
2005-03-18 0 0.034 0.033 0.034 0.033 0.035 37,710,000 1,276,060 0.0338 102.3 99.32 102.3 99.32 105.3 12,529 101.85 -5.56%
2005-03-17 0 0.036 0.035 0.036 0.034 0.036 20,340,000 712,110 0.0350 108.4 105.3 108.4 102.3 108.4 6,758 105.37 -2.70%
2005-03-16 0 0.037 0.036 0.037 0.035 0.037 19,494,300 700,303 0.0359 111.4 108.4 111.4 105.3 111.4 6,477 108.12 -2.63%
2005-03-15 0 0.038 0.037 0.038 0.036 0.038 14,926,665 560,650 0.0376 114.4 111.4 114.4 108.4 114.4 4,959 113.05 -2.56%
2005-03-14 0 0.039 0.038 0.039 0.037 0.040 38,855,465 1,484,454 0.0382 117.4 114.4 117.4 111.4 120.4 12,910 114.99 -2.50%
2005-03-11 0 0.040 0.038 0.040 0.039 0.040 33,580,000 1,317,320 0.0392 120.4 114.4 120.4 117.4 120.4 11,157 118.07 -4.76%
2005-03-10 0 0.042 0.041 0.042 0.035 0.042 87,980,000 3,434,060 0.0390 126.4 123.4 126.4 105.3 126.4 29,231 117.48 10.53%
2005-03-09 0 0.038 0.038 0.039 0.034 0.039 99,410,000 3,669,710 0.0369 114.4 114.4 117.4 102.3 117.4 33,029 111.11 5.56%
2005-03-08 0 0.036 0.035 0.036 0.033 0.039 211,550,000 7,537,970 0.0356 108.4 105.3 108.4 99.32 117.4 70,287 107.25 -7.69%
2005-03-07 0 0.039 0.037 0.038 0.037 0.040 16,110,000 622,280 0.0386 117.4 111.4 114.4 111.4 120.4 5,352 116.26 -2.50%
2005-03-04 0 0.040 0.039 0.040 0.038 0.040 40,200,000 1,566,010 0.0390 120.4 117.4 120.4 114.4 120.4 13,356 117.25 -2.44%
2005-03-03 0 0.041 0.040 0.041 0.040 0.042 16,380,000 662,230 0.0404 123.4 120.4 123.4 120.4 126.4 5,442 121.68 0.00%
2005-03-02 0 0.041 0.040 0.041 0.041 0.044 112,050,000 4,741,520 0.0423 123.4 120.4 123.4 123.4 132.4 37,228 127.36 -6.82%
2005-03-01 0 0.044 0.043 0.044 0.043 0.044 37,880,000 1,643,050 0.0434 132.4 129.4 132.4 129.4 132.4 12,585 130.55 2.33%
2005-02-28 0 0.043 0.042 0.043 0.041 0.044 139,070,000 5,964,510 0.0429 129.4 126.4 129.4 123.4 132.4 46,205 129.09 4.88%
2005-02-25 0 0.041 0.041 0.042 0.041 0.042 37,440,000 1,555,240 0.0415 123.4 123.4 126.4 123.4 126.4 12,439 125.03 0.00%
2005-02-24 0 0.041 0.040 0.043 0.040 0.044 62,010,000 2,642,630 0.0426 123.4 120.4 129.4 120.4 132.4 20,603 128.27 -6.82%
2005-02-23 0 0.044 0.044 0.045 0.042 0.045 11,833,330 514,597 0.0435 132.4 132.4 135.4 126.4 135.4 3,932 130.89 -2.22%
2005-02-22 0 0.045 0.044 0.045 0.044 0.046 119,880,000 5,397,100 0.0450 135.4 132.4 135.4 132.4 138.5 39,830 135.50 -4.26%
2005-02-21 0 0.047 0.045 0.047 0.046 0.048 34,820,000 1,640,040 0.0471 141.5 135.4 141.5 138.5 144.5 11,569 141.76 0.00%
2005-02-18 0 0.047 0.047 0.048 0.047 0.049 20,984,765 1,012,345 0.0482 141.5 141.5 144.5 141.5 147.5 6,972 145.20 -4.08%
2005-02-17 0 0.049 0.048 0.049 0.046 0.049 50,170,000 2,407,210 0.0480 147.5 144.5 147.5 138.5 147.5 16,669 144.41 0.00%
2005-02-16 0 0.049 0.048 0.049 0.047 0.050 81,280,000 3,926,250 0.0483 147.5 144.5 147.5 141.5 150.5 27,005 145.39 -2.00%
2005-02-15 0 0.050 0.049 0.050 0.048 0.052 110,110,000 5,435,150 0.0494 150.5 147.5 150.5 144.5 156.5 36,584 148.57 -3.85%
2005-02-14 0 0.052 0.050 0.051 0.050 0.055 121,450,000 6,333,450 0.0521 156.5 150.5 153.5 150.5 165.5 40,351 156.96 4.00%
2005-02-08 0 0.050 0.049 0.050 0.045 0.050 68,030,000 3,284,900 0.0483 150.5 147.5 150.5 135.4 150.5 22,603 145.33 11.11%
2005-02-07 0 0.045 0.044 0.045 0.043 0.045 21,950,000 970,720 0.0442 135.4 132.4 135.4 129.4 135.4 7,293 133.11 4.65%
2005-02-04 0 0.043 0.042 0.043 0.041 0.045 56,970,000 2,472,980 0.0434 129.4 126.4 129.4 123.4 135.4 18,928 130.65 4.88%
2005-02-03 0 0.041 0.041 0.042 0.041 0.043 36,970,000 1,564,300 0.0423 123.4 123.4 126.4 123.4 129.4 12,283 127.35 -4.65%
2005-02-02 0 0.043 0.042 0.043 0.039 0.043 124,140,000 5,178,840 0.0417 129.4 126.4 129.4 117.4 129.4 41,245 125.56 0.00%
2005-02-01 0 0.043 0.042 0.043 0.040 0.050 200,360,000 8,966,720 0.0448 129.4 126.4 129.4 120.4 150.5 66,569 134.70 -12.24%
2005-01-31 0 0.049 0.049 0.050 0.049 0.053 75,060,000 3,837,510 0.0511 147.5 147.5 150.5 147.5 159.5 24,938 153.88 -9.26%
2005-01-28 0 0.054 0.053 0.054 0.050 0.056 174,000,000 9,216,350 0.0530 162.5 159.5 162.5 150.5 168.5 57,811 159.42 5.88%
2005-01-27 0 0.051 0.051 0.052 0.044 0.052 160,000,000 7,754,050 0.0485 153.5 153.5 156.5 132.4 156.5 53,159 145.86 8.51%
2005-01-26 0 0.047 0.045 0.047 0.043 0.053 296,670,000 13,554,810 0.0457 141.5 135.4 141.5 129.4 159.5 98,567 137.52 -9.62%
2005-01-25 0 0.052 0.051 0.052 0.050 0.057 137,600,000 7,184,290 0.0522 156.5 153.5 156.5 150.5 171.6 45,717 157.15 0.00%
2005-01-24 0 0.052 0.052 0.053 0.050 0.057 184,630,000 9,550,630 0.0517 156.5 156.5 159.5 150.5 171.6 61,343 155.69 -10.34%
2005-01-21 0 0.058 0.057 0.058 0.056 0.068 290,960,000 17,410,940 0.0598 174.6 171.6 174.6 168.5 204.7 96,670 180.11 -13.43%
2005-01-20 0 0.067 0.066 0.067 0.067 0.074 323,920,000 22,663,130 0.0700 201.7 198.6 201.7 201.7 222.7 107,621 210.58 -9.46%
2005-01-19 0 0.074 0.073 0.074 0.070 0.076 351,410,000 25,767,420 0.0733 222.7 219.7 222.7 210.7 228.7 116,755 220.70 2.78%
2005-01-18 0 0.072 0.071 0.072 0.067 0.079 541,270,000 39,545,440 0.0731 216.7 213.7 216.7 201.7 237.8 179,835 219.90 1.41%
2005-01-17 0 0.071 0.071 0.072 0.069 0.084 348,850,000 26,632,550 0.0763 213.7 213.7 216.7 207.7 252.8 115,904 229.78 -14.46%
2005-01-14 0 0.083 0.082 0.083 0.077 0.093 1,892,030,000 162,194,720 0.0857 249.8 246.8 249.8 231.8 279.9 628,619 258.02 3.75%
2005-01-13 0 0.080 0.080 0.081 0.056 0.081 1,253,009,495 90,844,234 0.0725 240.8 240.8 243.8 168.5 243.8 416,307 218.21 37.93%
2005-01-12 0 0.058 0.057 0.058 0.043 0.060 572,380,180 30,532,938 0.0533 174.6 171.6 174.6 129.4 180.6 190,171 160.56 20.83%
2005-01-11 0 0.048 0.047 0.049 0.047 0.077 500,780,000 29,949,760 0.0598 144.5 141.5 147.5 141.5 231.8 166,382 180.01 -36.84%
2005-01-10 0 0.076 0.074 0.076 0.072 0.092 655,320,000 54,245,200 0.0828 228.7 222.7 228.7 216.7 276.9 217,727 249.14 -6.17%
2005-01-07 0 0.081 0.080 0.081 0.060 0.130 1,655,310,000 150,403,285 0.0909 243.8 240.8 243.8 180.6 391.3 549,970 273.48 92.86%
2005-01-06 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 126.4 - - - - 0 - 0.00%
2004-12-14 0 0.042 0.042 0.043 0.039 0.046 422,490,000 17,923,000 0.0424 126.4 126.4 129.4 117.4 138.5 140,371 127.68 2.44%
2004-12-13 0 0.041 0.040 0.042 0.028 0.044 461,140,000 17,171,870 0.0372 123.4 120.4 126.4 84.27 132.4 153,212 112.08 32.26%
2004-12-10 0 0.031 0.030 0.031 0.029 0.031 73,580,000 2,204,780 0.0300 93.30 90.29 93.30 87.28 93.30 24,447 90.187 6.90%
2004-12-09 0 0.029 0.029 0.030 0.028 0.035 233,770,000 7,202,650 0.0308 87.28 87.28 90.29 84.27 105.3 77,669 92.735 -3.33%
2004-12-08 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 90.29 - - - - 0 - 0.00%
2004-11-26 0 0.030 0.029 0.030 0.028 0.033 392,800,000 11,744,800 0.0299 90.29 87.28 90.29 84.27 99.32 130,506 89.994 -9.09%
2004-11-25 0 0.033 0.032 0.033 0.032 0.044 354,420,000 13,217,920 0.0373 99.32 96.31 99.32 96.31 132.4 117,755 112.25 -19.51%
2004-11-24 0 0.041 0.040 0.041 0.036 0.050 878,000,000 37,372,530 0.0426 123.4 120.4 123.4 108.4 150.5 291,712 128.11 32.26%
2004-11-23 0 0.031 0.030 0.031 0.030 0.037 307,810,000 10,324,920 0.0335 93.30 90.29 93.30 90.29 111.4 102,269 100.96 -3.13%
2004-11-22 0 0.032 0.032 0.033 0.023 0.033 319,570,000 9,118,670 0.0285 96.31 96.31 99.32 69.23 99.32 106,176 85.883 33.33%
2004-11-19 0 0.024 0.023 0.024 0.023 0.026 270,250,000 6,618,400 0.0245 72.24 69.23 72.24 69.23 78.26 89,789 73.710 9.09%
2004-11-18 0 0.022 0.022 0.023 0.022 0.027 208,810,000 4,940,610 0.0237 66.22 66.22 69.23 66.22 81.27 69,376 71.215 4.76%
2004-11-17 1 - - - - - 0 0 - 63.21 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 63.21 - - - - 0 - 0.00%
2004-11-15 0 0.021 0.020 0.021 0.020 0.021 23,927,930 502,139 0.0210 63.21 60.20 63.21 60.20 63.21 7,950 63.162 -4.55%
2004-11-12 0 0.022 0.021 0.022 0.020 0.022 44,820,000 942,950 0.0210 66.22 63.21 66.22 60.20 66.22 14,891 63.322 0.00%
2004-11-11 0 0.022 0.021 0.022 0.019 0.022 79,890,000 1,674,620 0.0210 66.22 63.21 66.22 57.19 66.22 26,543 63.091 10.00%
2004-11-10 0 0.020 0.019 0.020 0.019 0.020 20,700,000 401,500 0.0194 60.20 57.19 60.20 57.19 60.20 6,877 58.379 0.00%
2004-11-09 0 0.020 0.019 0.020 0.020 0.020 4,700,000 94,000 0.0200 60.20 57.19 60.20 60.20 60.20 1,562 60.196 -4.76%
2004-11-08 0 0.021 0.020 0.021 0.019 0.021 26,697,110 532,135 0.0199 63.21 60.20 63.21 57.19 63.21 8,870 59.993 0.00%
2004-11-05 0 0.021 0.020 0.021 0.020 0.021 34,600,000 692,300 0.0200 63.21 60.20 63.21 60.20 63.21 11,496 60.222 0.00%
2004-11-04 0 0.021 0.020 0.021 0.020 0.021 45,700,000 914,300 0.0200 63.21 60.20 63.21 60.20 63.21 15,184 60.216 0.00%
2004-11-03 0 0.021 0.020 0.021 0.019 0.021 42,730,000 857,250 0.0201 63.21 60.20 63.21 57.19 63.21 14,197 60.383 0.00%
2004-11-02 0 0.021 0.019 0.021 0.020 0.021 1,890,000 38,080 0.0201 63.21 57.19 63.21 60.20 63.21 628 60.642 0.00%
2004-11-01 0 0.021 0.020 0.021 0.020 0.021 25,510,000 510,470 0.0200 63.21 60.20 63.21 60.20 63.21 8,476 60.228 5.00%
2004-10-29 0 0.020 0.019 0.020 0.020 0.020 9,600,000 192,000 0.0200 60.20 57.19 60.20 60.20 60.20 3,190 60.196 -4.76%
2004-10-28 0 0.021 0.020 0.021 0.020 0.021 29,750,000 597,210 0.0201 63.21 60.20 63.21 60.20 63.21 9,884 60.420 0.00%
2004-10-27 0 0.021 0.020 0.021 0.020 0.021 16,500,000 332,000 0.0201 63.21 60.20 63.21 60.20 63.21 5,482 60.561 0.00%
2004-10-26 0 0.021 0.021 0.022 0.021 0.024 4,870,000 107,820 0.0221 63.21 63.21 66.22 63.21 72.24 1,618 66.636 -8.70%
2004-10-25 0 0.023 0.022 0.023 0.020 0.025 71,530,000 1,607,360 0.0225 69.23 66.22 69.23 60.20 75.25 23,766 67.634 15.00%
2004-10-21 0 0.020 0.019 0.020 0.020 0.021 12,100,000 242,100 0.0200 60.20 57.19 60.20 60.20 63.21 4,020 60.221 0.00%
2004-10-20 0 0.020 0.019 0.020 0.019 0.021 6,060,000 121,190 0.0200 60.20 57.19 60.20 57.19 63.21 2,013 60.191 0.00%
2004-10-19 0 0.020 0.019 0.020 0.019 0.020 13,050,000 260,950 0.0200 60.20 57.19 60.20 57.19 60.20 4,336 60.185 0.00%
2004-10-18 0 0.020 0.019 0.020 0.020 0.021 24,800,000 496,100 0.0200 60.20 57.19 60.20 60.20 63.21 8,240 60.209 0.00%
2004-10-15 0 0.020 0.019 0.020 0.020 0.020 5,200,000 104,000 0.0200 60.20 57.19 60.20 60.20 60.20 1,728 60.196 0.00%
2004-10-14 0 0.020 0.020 0.021 0.020 0.020 7,500,000 150,000 0.0200 60.20 60.20 63.21 60.20 60.20 2,492 60.196 -4.76%
2004-10-13 0 0.021 0.020 0.021 0.020 0.021 20,460,000 415,920 0.0203 63.21 60.20 63.21 60.20 63.21 6,798 61.185 5.00%
2004-10-12 0 0.020 0.019 0.020 0.020 0.020 5,920,000 118,400 0.0200 60.20 57.19 60.20 60.20 60.20 1,967 60.196 0.00%
2004-10-11 0 0.020 0.019 0.020 0.019 0.020 5,770,000 113,400 0.0197 60.20 57.19 60.20 57.19 60.20 1,917 59.153 -4.76%
2004-10-08 0 0.021 0.020 0.021 0.020 0.021 40,980,000 819,700 0.0200 63.21 60.20 63.21 60.20 63.21 13,615 60.204 0.00%
2004-10-07 0 0.021 0.020 0.021 0.020 0.021 22,900,000 462,200 0.0202 63.21 60.20 63.21 60.20 63.21 7,608 60.748 0.00%
2004-10-06 0 0.021 0.020 0.021 0.020 0.021 21,400,000 428,100 0.0200 63.21 60.20 63.21 60.20 63.21 7,110 60.210 0.00%
2004-10-05 0 0.021 0.019 0.021 0.020 0.021 12,650,000 253,100 0.0200 63.21 57.19 63.21 60.20 63.21 4,203 60.220 0.00%
2004-10-04 0 0.021 0.021 0.022 0.019 0.021 31,520,000 642,110 0.0204 63.21 63.21 66.22 57.19 63.21 10,472 61.315 5.00%
2004-09-30 0 0.020 0.020 0.021 0.020 0.020 2,200,000 44,000 0.0200 60.20 60.20 63.21 60.20 60.20 731 60.196 0.00%
2004-09-28 0 0.020 0.019 0.020 0.019 0.020 6,100,000 121,900 0.0200 60.20 57.19 60.20 57.19 60.20 2,027 60.147 0.00%
2004-09-27 0 0.020 0.019 0.020 0.020 0.020 14,850,000 297,000 0.0200 60.20 57.19 60.20 60.20 60.20 4,934 60.196 0.00%
2004-09-24 0 0.020 0.020 0.022 0.020 0.022 6,530,000 133,170 0.0204 60.20 60.20 66.22 60.20 66.22 2,170 61.381 -9.09%
2004-09-23 0 0.022 0.021 0.022 0.020 0.022 53,120,000 1,112,540 0.0209 66.22 63.21 66.22 60.20 66.22 17,649 63.037 4.76%
2004-09-22 0 0.021 0.020 0.022 0.021 0.023 7,790,000 165,150 0.0212 63.21 60.20 66.22 63.21 69.23 2,588 63.809 -8.70%
2004-09-21 0 0.023 0.022 0.023 0.020 0.023 32,341,215 676,978 0.0209 69.23 66.22 69.23 60.20 69.23 10,745 63.003 4.55%
2004-09-20 0 0.022 0.020 0.022 0.020 0.022 8,450,000 177,080 0.0210 66.22 60.20 66.22 60.20 66.22 2,807 63.074 4.76%
2004-09-17 0 0.021 0.020 0.021 0.020 0.021 10,800,000 226,500 0.0210 63.21 60.20 63.21 60.20 63.21 3,588 63.123 5.00%
2004-09-16 0 0.020 0.020 0.021 0.019 0.021 5,010,000 99,640 0.0199 60.20 60.20 63.21 57.19 63.21 1,665 59.860 -4.76%
2004-09-15 0 0.021 0.019 0.021 0.021 0.021 200,000 4,200 0.0210 63.21 57.19 63.21 63.21 63.21 66 63.206 0.00%
2004-09-14 0 0.021 0.020 0.021 0.019 0.021 14,960,000 298,960 0.0200 63.21 60.20 63.21 57.19 63.21 4,970 60.148 5.00%
2004-09-13 0 0.020 0.019 0.020 0.019 0.020 5,220,000 104,100 0.0199 60.20 57.19 60.20 57.19 60.20 1,734 60.023 -4.76%
2004-09-10 0 0.021 0.020 0.022 0.020 0.021 12,400,000 253,700 0.0205 63.21 60.20 66.22 60.20 63.21 4,120 61.580 -4.55%
2004-09-09 0 0.022 0.021 0.022 0.021 0.022 13,250,000 279,000 0.0211 66.22 63.21 66.22 63.21 66.22 4,402 63.377 0.00%
2004-09-08 0 0.022 0.021 0.023 0.022 0.024 6,850,000 153,300 0.0224 66.22 63.21 69.23 66.22 72.24 2,276 67.358 0.00%
2004-09-07 0 0.022 0.022 0.024 0.022 0.022 500,000 11,000 0.0220 66.22 66.22 72.24 66.22 66.22 166 66.216 -8.33%
2004-09-06 0 0.024 0.022 0.024 0.022 0.024 55,020,000 1,267,490 0.0230 72.24 66.22 72.24 66.22 72.24 18,280 69.337 4.35%
2004-09-03 0 0.023 0.022 0.023 0.021 0.023 14,800,000 315,400 0.0213 69.23 66.22 69.23 63.21 69.23 4,917 64.142 4.55%
2004-09-02 0 0.022 0.022 0.023 0.022 0.023 5,160,000 117,030 0.0227 66.22 66.22 69.23 66.22 69.23 1,714 68.263 -4.35%
2004-09-01 0 0.023 0.023 0.024 0.023 0.023 93,720,000 2,155,560 0.0230 69.23 69.23 72.24 69.23 69.23 31,138 69.226 0.00%
2004-08-31 0 0.023 0.022 0.023 0.022 0.023 7,620,000 169,650 0.0223 69.23 66.22 69.23 66.22 69.23 2,532 67.010 0.00%
2004-08-30 0 0.023 0.023 0.024 0.023 0.023 57,850,000 1,330,550 0.0230 69.23 69.23 72.24 69.23 69.23 19,220 69.226 -4.17%
2004-08-27 0 0.024 0.023 0.024 0.023 0.024 96,930,000 2,315,820 0.0239 72.24 69.23 72.24 69.23 72.24 32,205 71.910 4.35%
2004-08-26 0 0.023 0.023 0.024 0.023 0.024 48,390,000 1,134,610 0.0234 69.23 69.23 72.24 69.23 72.24 16,077 70.572 -4.17%
2004-08-25 0 0.024 0.022 0.024 0.022 0.024 81,300,000 1,949,840 0.0240 72.24 66.22 72.24 66.22 72.24 27,012 72.185 4.35%
2004-08-24 0 0.023 0.023 0.024 0.023 0.024 50,600,000 1,164,300 0.0230 69.23 69.23 72.24 69.23 72.24 16,812 69.256 -4.17%
2004-08-23 0 0.024 0.023 0.025 0.024 0.025 85,130,000 2,043,560 0.0240 72.24 69.23 75.25 72.24 75.25 28,284 72.251 -4.00%
2004-08-20 0 0.025 0.024 0.025 0.025 0.026 20,900,000 542,860 0.0260 75.25 72.24 75.25 75.25 78.26 6,944 78.178 -7.41%
2004-08-19 0 0.027 0.025 0.027 0.024 0.027 105,540,000 2,661,020 0.0252 81.27 75.25 81.27 72.24 81.27 35,065 75.888 8.00%
2004-08-18 0 0.025 0.024 0.026 0.025 0.025 41,000,000 1,025,000 0.0250 75.25 72.24 78.26 75.25 75.25 13,622 75.245 -3.85%
2004-08-17 0 0.026 0.024 0.026 0.024 0.026 82,250,000 2,046,300 0.0249 78.26 72.24 78.26 72.24 78.26 27,327 74.881 8.33%
2004-08-16 0 0.024 0.024 0.025 0.024 0.026 1,920,000 46,740 0.0243 72.24 72.24 75.25 72.24 78.26 638 73.270 -7.69%
2004-08-13 0 0.026 0.025 0.027 0.026 0.026 1,450,000 37,700 0.0260 78.26 75.25 81.27 78.26 78.26 482 78.255 -3.70%
2004-08-12 0 0.027 0.026 0.027 - - 0 0 - 81.27 78.26 81.27 - - 0 - -3.57%
2004-08-11 0 0.028 0.026 0.028 0.026 0.028 6,550,000 180,100 0.0275 84.27 78.26 84.27 78.26 84.27 2,176 82.759 3.70%
2004-08-10 0 0.027 0.026 0.027 0.026 0.029 7,740,000 213,440 0.0276 81.27 78.26 81.27 78.26 87.28 2,572 82.999 -3.57%
2004-08-09 0 0.028 0.027 0.029 0.028 0.028 25,510,000 714,280 0.0280 84.27 81.27 87.28 84.27 84.27 8,476 84.275 -6.67%
2004-08-06 0 0.030 0.027 0.030 0.030 0.031 1,000,000 30,230 0.0302 90.29 81.27 90.29 90.29 93.30 332 90.987 0.00%
2004-08-05 0 0.030 0.028 0.030 0.030 0.031 7,300,000 220,950 0.0303 90.29 84.27 90.29 90.29 93.30 2,425 91.099 0.00%
2004-08-04 0 0.030 0.029 0.030 0.025 0.030 10,660,000 298,650 0.0280 90.29 87.28 90.29 75.25 90.29 3,542 84.323 11.11%
2004-08-03 0 0.027 0.026 0.027 0.025 0.027 17,350,000 454,760 0.0262 81.27 78.26 81.27 75.25 81.27 5,764 78.890 0.00%
2004-08-02 0 0.027 0.026 0.027 0.027 0.027 19,200,000 518,400 0.0270 81.27 78.26 81.27 81.27 81.27 6,379 81.265 -6.90%
2004-07-30 0 0.029 0.028 0.029 0.028 0.029 3,670,000 104,430 0.0285 87.28 84.27 87.28 84.27 87.28 1,219 85.645 0.00%
2004-07-29 0 0.029 0.027 0.029 0.029 0.029 1,330,000 38,570 0.0290 87.28 81.27 87.28 87.28 87.28 442 87.285 0.00%
2004-07-28 0 0.029 0.028 0.029 0.027 0.029 20,090,000 562,260 0.0280 87.28 84.27 87.28 81.27 87.28 6,675 84.236 0.00%
2004-07-27 0 0.029 0.027 0.029 0.027 0.029 3,860,000 109,690 0.0284 87.28 81.27 87.28 81.27 87.28 1,282 85.530 0.00%
2004-07-26 0 0.029 0.026 0.029 0.025 0.029 12,520,000 325,550 0.0260 87.28 78.26 87.28 75.25 87.28 4,160 78.263 7.41%
2004-07-23 0 0.027 0.027 0.028 0.027 0.028 4,650,000 128,270 0.0276 81.27 81.27 84.27 81.27 84.27 1,545 83.026 -6.90%
2004-07-22 0 0.029 0.028 0.029 0.028 0.029 15,020,000 430,470 0.0287 87.28 84.27 87.28 84.27 87.28 4,990 86.261 0.00%
2004-07-21 0 0.029 0.029 0.030 0.029 0.029 2,045,000 59,260 0.0290 87.28 87.28 90.29 87.28 87.28 679 87.219 0.00%
2004-07-20 0 0.029 0.029 0.030 0.029 0.032 42,970,000 1,297,950 0.0302 87.28 87.28 90.29 87.28 96.31 14,277 90.914 -3.33%
2004-07-19 0 0.030 0.029 0.030 0.030 0.032 3,430,000 106,110 0.0309 90.29 87.28 90.29 90.29 96.31 1,140 93.111 0.00%
2004-07-16 0 0.030 0.029 0.030 0.029 0.031 2,980,000 88,950 0.0298 90.29 87.28 90.29 87.28 93.30 990 89.840 -3.23%
2004-07-15 0 0.031 0.030 0.031 0.028 0.032 53,590,000 1,692,490 0.0316 93.30 90.29 93.30 84.27 96.31 17,805 95.057 -3.13%
2004-07-14 0 0.032 0.031 0.032 0.031 0.032 35,070,000 1,116,200 0.0318 96.31 93.30 96.31 93.30 96.31 11,652 95.796 0.00%
2004-07-13 0 0.032 0.031 0.032 0.031 0.033 61,780,000 1,978,180 0.0320 96.31 93.30 96.31 93.30 99.32 20,526 96.374 -3.03%
2004-07-12 0 0.033 0.032 0.033 0.032 0.033 7,640,000 251,170 0.0329 99.32 96.31 99.32 96.31 99.32 2,538 98.950 6.45%
2004-07-09 0 0.031 0.031 0.032 0.031 0.033 4,480,000 143,340 0.0320 93.30 93.30 96.31 93.30 99.32 1,488 96.301 -6.06%
2004-07-08 0 0.033 0.031 0.033 0.031 0.033 2,520,000 81,360 0.0323 99.32 93.30 99.32 93.30 99.32 837 97.174 -2.94%
2004-07-07 0 0.034 0.032 0.034 0.032 0.034 54,870,000 1,810,270 0.0330 102.3 96.31 102.3 96.31 102.3 18,230 99.300 3.03%
2004-07-06 0 0.033 0.031 0.032 0.031 0.033 96,650,000 3,078,640 0.0319 99.32 93.30 96.31 93.30 99.32 32,112 95.873 0.00%
2004-07-05 0 0.033 0.032 0.033 0.031 0.033 3,290,000 104,350 0.0317 99.32 96.31 99.32 93.30 99.32 1,093 95.463 6.45%
2004-07-02 0 0.031 0.031 0.032 0.031 0.032 1,700,000 53,350 0.0314 93.30 93.30 96.31 93.30 96.31 565 94.455 -3.13%
2004-06-30 0 0.032 0.031 0.032 0.032 0.033 3,250,000 104,050 0.0320 96.31 93.30 96.31 96.31 99.32 1,080 96.361 3.23%
2004-06-29 0 0.031 0.031 0.032 0.031 0.032 1,400,000 44,700 0.0319 93.30 93.30 96.31 93.30 96.31 465 96.099 -6.06%
2004-06-28 0 0.033 0.032 0.033 0.031 0.033 7,700,000 242,260 0.0315 99.32 96.31 99.32 93.30 99.32 2,558 94.696 3.12%
2004-06-25 0 0.032 0.032 0.033 0.032 0.033 5,290,000 172,880 0.0327 96.31 96.31 99.32 96.31 99.32 1,758 98.362 -5.88%
2004-06-24 0 0.034 0.032 0.034 0.032 0.034 1,500,000 49,770 0.0332 102.3 96.31 102.3 96.31 102.3 498 99.866 3.03%
2004-06-23 0 0.033 0.033 0.034 0.032 0.033 103,430,000 3,389,090 0.0328 99.32 99.32 102.3 96.31 99.32 34,364 98.623 0.00%
2004-06-21 0 0.033 0.031 0.032 0.031 0.033 30,580,000 978,850 0.0320 99.32 93.30 96.31 93.30 99.32 10,160 96.343 3.12%
2004-06-18 0 0.032 0.031 0.032 0.031 0.033 23,580,000 742,960 0.0315 96.31 93.30 96.31 93.30 99.32 7,834 94.834 -5.88%
2004-06-17 0 0.034 0.032 0.034 0.032 0.035 9,340,000 320,500 0.0343 102.3 96.31 102.3 96.31 105.3 3,103 103.28 -2.86%
2004-06-16 0 0.035 0.033 0.035 0.033 0.036 45,500,000 1,556,460 0.0342 105.3 99.32 105.3 99.32 108.4 15,117 102.96 0.00%
2004-06-15 0 0.035 0.033 0.035 0.032 0.035 19,840,000 677,010 0.0341 105.3 99.32 105.3 96.31 105.3 6,592 102.71 6.06%
2004-06-14 0 0.033 0.032 0.033 0.032 0.036 20,390,000 683,020 0.0335 99.32 96.31 99.32 96.31 108.4 6,774 100.82 -8.33%
2004-06-11 0 0.036 0.035 0.036 0.034 0.036 8,120,000 283,180 0.0349 108.4 105.3 108.4 102.3 108.4 2,698 104.97 -2.70%
2004-06-10 0 0.037 0.035 0.037 0.035 0.038 17,290,000 632,090 0.0366 111.4 105.3 111.4 105.3 114.4 5,745 110.03 0.00%
2004-06-09 0 0.037 0.037 0.038 0.035 0.041 149,630,000 5,781,090 0.0386 111.4 111.4 114.4 105.3 123.4 49,714 116.29 -2.63%
2004-06-08 0 0.038 0.038 0.039 0.034 0.039 94,280,000 3,521,650 0.0374 114.4 114.4 117.4 102.3 117.4 31,324 112.43 11.76%
2004-06-07 0 0.034 0.033 0.034 0.031 0.034 31,320,000 1,024,840 0.0327 102.3 99.32 102.3 93.30 102.3 10,406 98.486 -2.86%
2004-06-04 0 0.035 0.033 0.035 0.034 0.036 1,420,000 49,090 0.0346 105.3 99.32 105.3 102.3 108.4 472 104.05 2.94%
2004-06-03 0 0.034 0.033 0.034 0.033 0.037 4,920,000 170,690 0.0347 102.3 99.32 102.3 99.32 111.4 1,635 104.42 -8.11%
2004-06-02 0 0.037 0.036 0.037 0.035 0.038 15,430,000 570,880 0.0370 111.4 108.4 111.4 105.3 114.4 5,127 111.36 0.00%
2004-06-01 0 0.037 0.035 0.037 0.034 0.040 29,350,000 1,114,530 0.0380 111.4 105.3 111.4 102.3 120.4 9,751 114.29 2.78%
2004-05-31 0 0.036 0.036 0.037 0.035 0.038 4,760,000 168,110 0.0353 108.4 108.4 111.4 105.3 114.4 1,581 106.30 -5.26%
2004-05-28 0 0.038 0.037 0.038 0.036 0.041 79,720,000 3,144,830 0.0394 114.4 111.4 114.4 108.4 123.4 26,487 118.73 2.70%
2004-05-27 0 0.037 0.036 0.037 0.031 0.037 37,130,000 1,300,020 0.0350 111.4 108.4 111.4 93.30 111.4 12,336 105.38 23.33%
2004-05-25 0 0.030 0.028 0.030 0.030 0.030 940,000 28,200 0.0300 90.29 84.27 90.29 90.29 90.29 312 90.295 0.00%
2004-05-24 0 0.030 0.030 0.033 0.032 0.033 1,000,000 32,750 0.0328 90.29 90.29 99.32 96.31 99.32 332 98.572 0.00%
2004-05-21 0 0.030 0.029 0.030 0.029 0.030 2,460,000 73,200 0.0298 90.29 87.28 90.29 87.28 90.29 817 89.560 7.14%
2004-05-20 0 0.028 0.027 0.028 0.028 0.029 16,680,000 483,020 0.0290 84.27 81.27 84.27 84.27 87.28 5,542 87.158 -3.45%
2004-05-19 0 0.029 0.028 0.030 0.027 0.030 8,300,000 239,910 0.0289 87.28 84.27 90.29 81.27 90.29 2,758 86.998 -3.33%
2004-05-18 0 0.030 0.028 0.030 0.028 0.030 11,050,000 319,900 0.0290 90.29 84.27 90.29 84.27 90.29 3,671 87.135 0.00%
2004-05-17 0 0.030 0.028 0.030 0.028 0.030 320,000 9,160 0.0286 90.29 84.27 90.29 84.27 90.29 106 86.156 -6.25%
2004-05-14 0 0.032 0.029 0.032 0.029 0.032 12,970,000 397,260 0.0306 96.31 87.28 96.31 87.28 96.31 4,309 92.188 0.00%
2004-05-13 0 0.032 0.030 0.032 - - 0 0 - 96.31 90.29 96.31 - - 0 - 0.00%
2004-05-12 0 0.032 0.030 0.032 0.030 0.033 1,730,000 55,240 0.0319 96.31 90.29 96.31 90.29 99.32 575 96.105 -3.03%
2004-05-11 0 0.033 0.030 0.033 0.032 0.033 36,710,000 1,195,830 0.0326 99.32 90.29 99.32 96.31 99.32 12,197 98.045 0.00%
2004-05-10 0 0.033 0.029 0.033 0.030 0.036 1,350,000 43,960 0.0326 99.32 87.28 99.32 90.29 108.4 449 98.009 -5.71%
2004-05-07 0 0.035 0.031 0.035 0.034 0.035 44,200,000 1,523,000 0.0345 105.3 93.30 105.3 102.3 105.3 14,685 103.71 0.00%
2004-05-06 0 0.035 0.030 0.035 0.035 0.035 200,000 7,000 0.0350 105.3 90.29 105.3 105.3 105.3 66 105.34 2.94%
2004-05-05 0 0.034 0.031 0.039 0.031 0.034 680,000 22,280 0.0328 102.3 93.30 117.4 93.30 102.3 226 98.616 6.25%
2004-05-04 0 0.032 0.030 0.032 0.030 0.032 920,000 28,040 0.0305 96.31 90.29 96.31 90.29 96.31 306 91.734 -3.03%
2004-05-03 0 0.033 0.030 0.033 0.033 0.033 100,000 3,300 0.0330 99.32 90.29 99.32 99.32 99.32 33 99.324 0.00%
2004-04-30 0 0.033 0.029 0.033 0.033 0.033 200,000 6,600 0.0330 99.32 87.28 99.32 99.32 99.32 66 99.324 -2.94%
2004-04-29 0 0.034 0.029 0.034 0.030 0.034 90,180,000 2,877,460 0.0319 102.3 87.28 102.3 90.29 102.3 29,962 96.037 -2.86%
2004-04-28 0 0.035 0.034 0.035 0.034 0.036 99,220,000 3,473,200 0.0350 105.3 102.3 105.3 102.3 108.4 32,965 105.36 0.00%
2004-04-27 0 0.035 0.033 0.035 0.034 0.036 45,750,000 1,601,100 0.0350 105.3 99.32 105.3 102.3 108.4 15,200 105.33 -2.78%
2004-04-26 0 0.036 0.034 0.036 0.034 0.036 87,600,000 3,064,800 0.0350 108.4 102.3 108.4 102.3 108.4 29,105 105.30 -2.70%
2004-04-23 0 0.037 0.033 0.037 0.035 0.037 101,180,000 3,642,560 0.0360 111.4 99.32 111.4 105.3 111.4 33,617 108.36 2.78%
2004-04-22 0 0.036 0.035 0.038 0.035 0.036 3,120,000 110,490 0.0354 108.4 105.3 114.4 105.3 108.4 1,037 106.59 0.00%
2004-04-21 0 0.036 0.034 0.036 0.035 0.037 3,150,000 112,200 0.0356 108.4 102.3 108.4 105.3 111.4 1,047 107.21 -5.26%
2004-04-20 0 0.038 0.036 0.038 0.037 0.039 34,910,000 1,356,250 0.0388 114.4 108.4 114.4 111.4 117.4 11,599 116.93 -5.00%
2004-04-19 0 0.040 0.039 0.040 0.038 0.040 1,300,000 50,000 0.0385 120.4 117.4 120.4 114.4 120.4 432 115.76 -2.44%
2004-04-16 0 0.041 0.040 0.041 0.040 0.041 440,000 17,900 0.0407 123.4 120.4 123.4 120.4 123.4 146 122.44 0.00%
2004-04-15 0 0.041 0.037 0.041 0.039 0.041 6,350,000 252,250 0.0397 123.4 111.4 123.4 117.4 123.4 2,110 119.56 0.00%
2004-04-14 0 0.041 0.040 0.041 0.039 0.041 5,000,000 200,100 0.0400 123.4 120.4 123.4 117.4 123.4 1,661 120.45 -2.38%
2004-04-13 0 0.042 0.041 0.042 0.042 0.043 20,770,000 872,390 0.0420 126.4 123.4 126.4 126.4 129.4 6,901 126.42 -4.55%
2004-04-08 0 0.044 0.043 0.044 0.042 0.044 2,200,000 92,960 0.0423 132.4 129.4 132.4 126.4 132.4 731 127.18 0.00%
2004-04-07 0 0.044 0.043 0.044 0.045 0.045 1,500,000 67,500 0.0450 132.4 129.4 132.4 135.4 135.4 498 135.44 0.00%
2004-04-06 0 0.044 0.043 0.045 0.042 0.045 3,530,000 154,300 0.0437 132.4 129.4 135.4 126.4 135.4 1,173 131.56 -2.22%
2004-04-02 0 0.045 0.043 0.045 0.042 0.045 5,970,000 253,210 0.0424 135.4 129.4 135.4 126.4 135.4 1,984 127.66 0.00%
2004-04-01 0 0.045 0.044 0.045 0.042 0.045 8,090,000 346,300 0.0428 135.4 132.4 135.4 126.4 135.4 2,688 128.84 0.00%
2004-03-31 0 0.045 0.044 0.045 0.043 0.045 2,150,000 95,100 0.0442 135.4 132.4 135.4 129.4 135.4 714 133.13 -4.26%
2004-03-30 0 0.047 0.044 0.047 0.044 0.047 470,000 20,980 0.0446 141.5 132.4 141.5 132.4 141.5 156 134.35 0.00%
2004-03-29 0 0.047 0.045 0.047 0.044 0.047 10,670,000 479,350 0.0449 141.5 135.4 141.5 132.4 141.5 3,545 135.22 4.44%
2004-03-26 0 0.045 0.044 0.047 0.045 0.047 2,620,000 118,000 0.0450 135.4 132.4 141.5 135.4 141.5 870 135.56 -4.26%
2004-03-25 0 0.047 0.043 0.047 0.046 0.047 3,150,000 145,100 0.0461 141.5 129.4 141.5 138.5 141.5 1,047 138.64 -2.08%
2004-03-24 0 0.048 0.047 0.048 0.047 0.048 5,500,000 258,600 0.0470 144.5 141.5 144.5 141.5 144.5 1,827 141.52 2.13%
2004-03-23 0 0.047 0.046 0.048 0.046 0.047 16,220,000 761,590 0.0470 141.5 138.5 144.5 138.5 141.5 5,389 141.32 0.00%
2004-03-22 0 0.047 0.046 0.048 0.046 0.048 28,350,000 1,329,750 0.0469 141.5 138.5 144.5 138.5 144.5 9,419 141.17 0.00%
2004-03-19 0 0.047 0.048 0.049 0.046 0.048 44,000,000 2,028,390 0.0461 141.5 144.5 147.5 138.5 144.5 14,619 138.75 2.17%
2004-03-18 0 0.046 0.045 0.047 0.044 0.047 8,510,000 390,200 0.0459 138.5 135.4 141.5 132.4 141.5 2,827 138.01 0.00%
2004-03-17 0 0.046 0.045 0.046 0.044 0.048 1,470,000 66,520 0.0453 138.5 135.4 138.5 132.4 144.5 488 136.20 0.00%
2004-03-16 0 0.046 0.045 0.047 0.043 0.046 45,310,000 2,039,230 0.0450 138.5 135.4 141.5 129.4 138.5 15,054 135.46 2.22%
2004-03-15 0 0.045 0.044 0.045 0.045 0.046 1,960,000 89,200 0.0455 135.4 132.4 135.4 135.4 138.5 651 136.98 0.00%
2004-03-12 0 0.045 0.043 0.045 0.041 0.045 18,830,000 805,550 0.0428 135.4 129.4 135.4 123.4 135.4 6,256 128.76 2.27%
2004-03-11 0 0.044 0.044 0.045 0.043 0.045 21,020,000 940,970 0.0448 132.4 132.4 135.4 129.4 135.4 6,984 134.74 -2.22%
2004-03-10 0 0.045 0.045 0.046 0.044 0.048 52,430,000 2,385,150 0.0455 135.4 135.4 138.5 132.4 144.5 17,420 136.92 -4.26%
2004-03-09 0 0.047 0.047 0.048 0.047 0.049 29,700,000 1,425,510 0.0480 141.5 141.5 144.5 141.5 147.5 9,868 144.46 -4.08%
2004-03-08 0 0.049 0.048 0.050 0.048 0.049 7,840,000 383,660 0.0489 147.5 144.5 150.5 144.5 147.5 2,605 147.29 2.08%
2004-03-05 0 0.048 0.048 0.049 0.048 0.049 2,780,000 133,980 0.0482 144.5 144.5 147.5 144.5 147.5 924 145.06 -2.04%
2004-03-04 0 0.049 0.048 0.049 0.047 0.049 18,810,000 903,500 0.0480 147.5 144.5 147.5 141.5 147.5 6,250 144.57 2.08%
2004-03-03 0 0.048 0.048 0.049 0.047 0.049 18,190,000 869,020 0.0478 144.5 144.5 147.5 141.5 147.5 6,044 143.79 -4.00%
2004-03-02 0 0.050 0.049 0.050 0.049 0.051 37,590,000 1,879,060 0.0500 150.5 147.5 150.5 147.5 153.5 12,489 150.46 -1.96%
2004-03-01 0 0.051 0.050 0.051 0.050 0.052 40,500,000 2,064,850 0.0510 153.5 150.5 153.5 150.5 156.5 13,456 153.45 0.00%
2004-02-27 0 0.051 0.051 0.052 0.050 0.051 35,538,683 1,807,317 0.0509 153.5 153.5 156.5 150.5 153.5 11,808 153.06 -1.92%
2004-02-26 0 0.052 0.051 0.052 0.050 0.052 46,010,000 2,357,220 0.0512 156.5 153.5 156.5 150.5 156.5 15,287 154.20 4.00%
2004-02-25 0 0.050 0.049 0.050 0.049 0.055 114,410,000 5,896,980 0.0515 150.5 147.5 150.5 147.5 165.5 38,012 155.13 -9.09%
2004-02-24 0 0.055 0.053 0.055 0.053 0.058 109,390,000 5,980,960 0.0547 165.5 159.5 165.5 159.5 174.6 36,344 164.56 -5.17%
2004-02-23 0 0.058 0.058 0.059 0.051 0.064 301,090,000 17,530,710 0.0582 174.6 174.6 177.6 153.5 192.6 100,036 175.24 13.73%
2004-02-20 0 0.051 0.050 0.051 0.050 0.051 5,140,000 258,680 0.0503 153.5 150.5 153.5 150.5 153.5 1,708 151.47 0.00%
2004-02-19 0 0.051 0.049 0.051 0.048 0.051 12,240,000 605,440 0.0495 153.5 147.5 153.5 144.5 153.5 4,067 148.88 0.00%
2004-02-18 0 0.051 0.050 0.051 0.049 0.052 39,065,000 1,979,600 0.0507 153.5 150.5 153.5 147.5 156.5 12,979 152.52 0.00%
2004-02-17 0 0.051 0.051 0.052 0.051 0.052 41,260,000 2,104,360 0.0510 153.5 153.5 156.5 153.5 156.5 13,708 153.51 -1.92%
2004-02-16 0 0.052 0.050 0.052 0.051 0.052 34,850,000 1,777,970 0.0510 156.5 150.5 156.5 153.5 156.5 11,579 153.55 1.96%
2004-02-13 0 0.051 0.050 0.051 0.050 0.052 11,360,000 575,280 0.0506 153.5 150.5 153.5 150.5 156.5 3,774 152.42 0.00%
2004-02-12 0 0.051 0.050 0.051 0.050 0.052 10,870,000 545,210 0.0502 153.5 150.5 153.5 150.5 156.5 3,612 150.96 0.00%
2004-02-11 0 0.051 0.050 0.052 0.051 0.052 21,800,000 1,120,400 0.0514 153.5 150.5 156.5 153.5 156.5 7,243 154.69 0.00%
2004-02-10 0 0.051 0.051 0.052 0.050 0.052 53,720,000 2,779,740 0.0517 153.5 153.5 156.5 150.5 156.5 17,848 155.74 -1.92%
2004-02-09 0 0.052 0.052 0.053 0.049 0.053 33,990,000 1,738,380 0.0511 156.5 156.5 159.5 147.5 159.5 11,293 153.93 1.96%
2004-02-06 0 0.051 0.050 0.051 0.051 0.054 34,870,000 1,806,490 0.0518 153.5 150.5 153.5 153.5 162.5 11,585 155.93 -5.56%
2004-02-05 0 0.054 0.052 0.054 0.052 0.055 26,170,000 1,382,120 0.0528 162.5 156.5 162.5 156.5 165.5 8,695 158.96 0.00%
2004-02-04 0 0.054 0.053 0.054 0.053 0.056 47,600,000 2,592,070 0.0545 162.5 159.5 162.5 159.5 168.5 15,815 163.90 0.00%
2004-02-03 0 0.054 0.053 0.055 0.053 0.054 40,870,000 2,194,180 0.0537 162.5 159.5 165.5 159.5 162.5 13,579 161.59 1.89%
2004-02-02 0 0.053 0.052 0.054 0.052 0.055 38,030,000 2,018,760 0.0531 159.5 156.5 162.5 156.5 165.5 12,635 159.77 -3.64%
2004-01-30 0 0.055 0.055 0.056 0.054 0.056 23,400,000 1,289,430 0.0551 165.5 165.5 168.5 162.5 168.5 7,775 165.85 0.00%
2004-01-29 0 0.055 0.055 0.056 0.052 0.057 28,840,000 1,581,240 0.0548 165.5 165.5 168.5 156.5 171.6 9,582 165.02 0.00%
2004-01-28 0 0.055 0.055 0.056 0.054 0.059 44,770,000 2,502,720 0.0559 165.5 165.5 168.5 162.5 177.6 14,875 168.25 -6.78%
2004-01-27 0 0.059 0.059 0.060 0.057 0.065 128,110,000 7,884,790 0.0615 177.6 177.6 180.6 171.6 195.6 42,564 185.25 -6.35%
2004-01-26 0 0.063 0.062 0.063 0.052 0.064 96,140,000 5,892,550 0.0613 189.6 186.6 189.6 156.5 192.6 31,942 184.48 21.15%
2004-01-21 0 0.052 0.051 0.052 0.050 0.053 8,200,000 421,110 0.0514 156.5 153.5 156.5 150.5 159.5 2,724 154.57 0.00%
2004-01-20 0 0.052 0.051 0.052 0.050 0.052 4,466,905 224,826 0.0503 156.5 153.5 156.5 150.5 156.5 1,484 151.49 4.00%
2004-01-19 0 0.050 0.050 0.051 0.048 0.051 4,590,000 229,910 0.0501 150.5 150.5 153.5 144.5 153.5 1,525 150.76 2.04%
2004-01-16 0 0.049 0.047 0.049 0.047 0.051 6,780,000 337,250 0.0497 147.5 141.5 147.5 141.5 153.5 2,253 149.71 0.00%
2004-01-15 0 0.049 0.047 0.049 0.047 0.049 12,750,000 613,700 0.0481 147.5 141.5 147.5 141.5 147.5 4,236 144.87 -2.00%
2004-01-14 0 0.050 0.049 0.050 0.047 0.050 3,750,000 179,750 0.0479 150.5 147.5 150.5 141.5 150.5 1,246 144.27 0.00%
2004-01-13 0 0.050 0.047 0.050 0.047 0.053 20,400,000 1,036,760 0.0508 150.5 141.5 150.5 141.5 159.5 6,778 152.96 -5.66%
2004-01-12 0 0.053 0.052 0.053 0.050 0.053 27,720,000 1,440,590 0.0520 159.5 156.5 159.5 150.5 159.5 9,210 156.42 3.92%
2004-01-09 0 0.051 0.050 0.051 0.050 0.052 16,280,000 821,100 0.0504 153.5 150.5 153.5 150.5 156.5 5,409 151.80 -1.92%
2004-01-08 0 0.052 0.050 0.052 0.049 0.052 13,630,000 684,320 0.0502 156.5 150.5 156.5 147.5 156.5 4,529 151.11 1.96%
2004-01-07 0 0.051 0.049 0.051 0.045 0.053 12,730,000 623,420 0.0490 153.5 147.5 153.5 135.4 159.5 4,229 147.40 8.51%
2004-01-06 0 0.047 0.045 0.047 0.044 0.047 4,430,000 202,150 0.0456 141.5 135.4 141.5 132.4 141.5 1,472 137.34 6.82%
2004-01-05 0 0.044 0.044 0.045 0.043 0.045 11,120,000 494,620 0.0445 132.4 132.4 135.4 129.4 135.4 3,695 133.88 -2.22%
2004-01-02 0 0.045 0.044 0.045 0.043 0.045 9,860,000 433,050 0.0439 135.4 132.4 135.4 129.4 135.4 3,276 132.19 0.00%
2003-12-31 0 0.045 0.044 0.046 0.044 0.046 3,361,790 151,784 0.0451 135.4 132.4 138.5 132.4 138.5 1,117 135.89 -4.26%
2003-12-30 0 0.047 0.046 0.047 0.046 0.047 6,150,000 284,220 0.0462 141.5 138.5 141.5 138.5 141.5 2,043 139.10 -2.08%
2003-12-29 0 0.048 0.045 0.048 0.047 0.048 4,060,000 193,880 0.0478 144.5 135.4 144.5 141.5 144.5 1,349 143.73 0.00%
2003-12-24 0 0.048 0.046 0.048 0.046 0.049 14,840,000 706,340 0.0476 144.5 138.5 144.5 138.5 147.5 4,931 143.26 -2.04%
2003-12-23 0 0.049 0.048 0.049 0.047 0.050 12,220,000 600,670 0.0492 147.5 144.5 147.5 141.5 150.5 4,060 147.95 -2.00%
2003-12-22 0 0.050 0.049 0.050 0.047 0.050 43,360,000 2,099,410 0.0484 150.5 147.5 150.5 141.5 150.5 14,406 145.73 4.17%
2003-12-19 0 0.048 0.048 0.049 0.048 0.049 30,060,000 1,472,140 0.0490 144.5 144.5 147.5 144.5 147.5 9,987 147.40 0.00%
2003-12-18 0 0.048 0.048 0.050 0.048 0.050 11,840,000 580,270 0.0490 144.5 144.5 150.5 144.5 150.5 3,934 147.51 -5.88%
2003-12-17 0 0.051 0.049 0.051 0.049 0.051 33,705,000 1,685,140 0.0500 153.5 147.5 153.5 147.5 153.5 11,198 150.48 0.00%
2003-12-16 0 0.051 0.049 0.051 0.050 0.051 45,680,000 2,294,250 0.0502 153.5 147.5 153.5 150.5 153.5 15,177 151.17 -1.92%
2003-12-15 0 0.052 0.050 0.052 0.050 0.052 24,050,000 1,224,650 0.0509 156.5 150.5 156.5 150.5 156.5 7,991 153.26 0.00%
2003-12-12 0 0.052 0.051 0.052 0.051 0.052 3,670,000 188,650 0.0514 156.5 153.5 156.5 153.5 156.5 1,219 154.71 0.00%
2003-12-11 0 0.052 0.051 0.052 0.050 0.052 12,500,000 637,190 0.0510 156.5 153.5 156.5 150.5 156.5 4,153 153.43 0.00%
2003-12-10 0 0.052 0.051 0.052 0.051 0.052 21,540,000 1,098,830 0.0510 156.5 153.5 156.5 153.5 156.5 7,157 153.54 0.00%
2003-12-09 0 0.052 0.051 0.052 0.051 0.052 11,530,000 598,560 0.0519 156.5 153.5 156.5 153.5 156.5 3,831 156.25 0.00%
2003-12-08 0 0.052 0.050 0.052 0.050 0.052 17,796,680 904,764 0.0508 156.5 150.5 156.5 150.5 156.5 5,913 153.02 0.00%
2003-12-05 0 0.052 0.051 0.052 0.052 0.052 15,908,307 827,174 0.0520 156.5 153.5 156.5 156.5 156.5 5,285 156.50 -1.89%
2003-12-04 0 0.053 0.051 0.053 0.051 0.053 2,780,000 144,640 0.0520 159.5 153.5 159.5 153.5 159.5 924 156.60 1.92%
2003-12-03 0 0.052 0.051 0.052 0.052 0.053 33,860,000 1,760,780 0.0520 156.5 153.5 156.5 156.5 159.5 11,250 156.52 -1.89%
2003-12-02 0 0.053 0.052 0.053 0.051 0.053 27,310,000 1,420,910 0.0520 159.5 156.5 159.5 153.5 159.5 9,074 156.60 0.00%
2003-12-01 0 0.053 0.052 0.053 0.052 0.053 29,155,000 1,523,425 0.0523 159.5 156.5 159.5 156.5 159.5 9,687 157.27 0.00%
2003-11-28 0 0.053 0.052 0.053 0.052 0.053 23,060,000 1,219,160 0.0529 159.5 156.5 159.5 156.5 159.5 7,662 159.13 0.00%
2003-11-27 0 0.053 0.051 0.053 0.051 0.053 27,850,000 1,446,900 0.0520 159.5 153.5 159.5 153.5 159.5 9,253 156.37 0.00%
2003-11-26 0 0.053 0.052 0.053 0.052 0.053 24,350,000 1,267,200 0.0520 159.5 156.5 159.5 156.5 159.5 8,090 156.63 0.00%
2003-11-25 0 0.053 0.051 0.053 0.052 0.053 18,060,000 939,820 0.0520 159.5 153.5 159.5 156.5 159.5 6,000 156.63 0.00%
2003-11-24 0 0.053 0.052 0.053 0.052 0.053 22,900,000 1,190,900 0.0520 159.5 156.5 159.5 156.5 159.5 7,608 156.52 0.00%
2003-11-21 0 0.053 0.052 0.053 0.052 0.053 23,610,000 1,228,230 0.0520 159.5 156.5 159.5 156.5 159.5 7,844 156.58 0.00%
2003-11-20 0 0.053 0.053 0.054 0.052 0.053 27,290,000 1,446,270 0.0530 159.5 159.5 162.5 156.5 159.5 9,067 159.51 0.00%
2003-11-19 0 0.053 0.052 0.053 0.052 0.053 12,880,000 682,380 0.0530 159.5 156.5 159.5 156.5 159.5 4,279 159.46 0.00%
2003-11-18 0 0.053 0.052 0.053 0.053 0.053 20,100,000 1,065,300 0.0530 159.5 156.5 159.5 159.5 159.5 6,678 159.52 -1.85%
2003-11-17 0 0.054 0.053 0.054 0.053 0.054 25,100,000 1,333,160 0.0531 162.5 159.5 162.5 159.5 162.5 8,339 159.86 0.00%
2003-11-14 0 0.054 0.053 0.054 0.053 0.054 20,910,000 1,114,710 0.0533 162.5 159.5 162.5 159.5 162.5 6,947 160.45 1.89%
2003-11-13 0 0.053 0.053 0.054 0.051 0.053 34,615,000 1,819,025 0.0526 159.5 159.5 162.5 153.5 159.5 11,501 158.17 1.92%
2003-11-12 0 0.052 0.051 0.052 0.051 0.053 31,990,000 1,655,240 0.0517 156.5 153.5 156.5 153.5 159.5 10,629 155.74 -1.89%
2003-11-11 0 0.053 0.051 0.053 0.052 0.053 20,100,000 1,045,800 0.0520 159.5 153.5 159.5 156.5 159.5 6,678 156.60 0.00%
2003-11-10 0 0.053 0.052 0.053 0.053 0.053 16,360,000 867,080 0.0530 159.5 156.5 159.5 159.5 159.5 5,436 159.52 0.00%
2003-11-07 0 0.053 0.051 0.053 0.052 0.054 31,160,000 1,648,110 0.0529 159.5 153.5 159.5 156.5 162.5 10,353 159.19 1.92%
2003-11-06 0 0.052 0.052 0.053 0.051 0.053 25,650,000 1,340,850 0.0523 156.5 156.5 159.5 153.5 159.5 8,522 157.34 -1.89%
2003-11-05 0 0.053 0.052 0.053 0.052 0.053 24,000,000 1,270,200 0.0529 159.5 156.5 159.5 156.5 159.5 7,974 159.29 -1.85%
2003-11-04 0 0.054 0.053 0.054 0.053 0.054 36,350,000 1,928,550 0.0531 162.5 159.5 162.5 159.5 162.5 12,077 159.69 0.00%
2003-11-03 0 0.054 0.052 0.054 0.053 0.054 20,140,000 1,069,840 0.0531 162.5 156.5 162.5 159.5 162.5 6,691 159.88 0.00%
2003-10-31 0 0.054 0.053 0.054 0.053 0.054 20,188,870 1,074,239 0.0532 162.5 159.5 162.5 159.5 162.5 6,708 160.15 0.00%
2003-10-30 0 0.054 0.052 0.054 0.052 0.054 25,380,000 1,346,820 0.0531 162.5 156.5 162.5 156.5 162.5 8,432 159.72 0.00%
2003-10-29 0 0.054 0.053 0.054 0.053 0.055 24,560,000 1,316,660 0.0536 162.5 159.5 162.5 159.5 165.5 8,160 161.36 0.00%
2003-10-28 0 0.054 0.053 0.054 0.053 0.055 35,660,000 1,918,380 0.0538 162.5 159.5 162.5 159.5 165.5 11,848 161.92 1.89%
2003-10-27 0 0.053 0.053 0.054 0.052 0.055 40,130,000 2,147,590 0.0535 159.5 159.5 162.5 156.5 165.5 13,333 161.07 0.00%
2003-10-24 0 0.053 0.052 0.054 0.052 0.054 23,760,000 1,258,080 0.0529 159.5 156.5 162.5 156.5 162.5 7,894 159.37 0.00%
2003-10-23 0 0.053 0.052 0.053 0.052 0.053 22,560,000 1,187,620 0.0526 159.5 156.5 159.5 156.5 159.5 7,495 158.45 -1.85%
2003-10-22 0 0.054 0.053 0.054 0.053 0.054 19,490,000 1,034,370 0.0531 162.5 159.5 162.5 159.5 162.5 6,475 159.74 0.00%
2003-10-21 0 0.054 0.052 0.054 0.052 0.054 21,954,280 1,163,595 0.0530 162.5 156.5 162.5 156.5 162.5 7,294 159.52 0.00%
2003-10-20 0 0.054 0.053 0.054 0.053 0.054 19,220,000 1,022,960 0.0532 162.5 159.5 162.5 159.5 162.5 6,386 160.19 0.00%
2003-10-17 0 0.054 0.053 0.054 0.052 0.054 19,318,516 1,026,571 0.0531 162.5 159.5 162.5 156.5 162.5 6,418 159.94 -1.82%
2003-10-16 0 0.055 0.053 0.055 0.053 0.055 22,050,000 1,189,900 0.0540 165.5 159.5 165.5 159.5 165.5 7,326 162.42 0.00%
2003-10-15 0 0.055 0.053 0.055 0.053 0.056 27,200,000 1,483,650 0.0545 165.5 159.5 165.5 159.5 168.5 9,037 164.17 -1.79%
2003-10-14 0 0.056 0.055 0.056 0.055 0.058 40,860,000 2,297,500 0.0562 168.5 165.5 168.5 165.5 174.6 13,576 169.24 1.82%
2003-10-13 0 0.055 0.054 0.055 0.053 0.055 20,950,000 1,132,600 0.0541 165.5 162.5 165.5 159.5 165.5 6,961 162.72 0.00%
2003-10-10 0 0.055 0.053 0.055 0.054 0.055 33,690,000 1,848,810 0.0549 165.5 159.5 165.5 162.5 165.5 11,193 165.17 0.00%
2003-10-09 0 0.055 0.054 0.055 0.054 0.056 21,080,000 1,154,330 0.0548 165.5 162.5 165.5 162.5 168.5 7,004 164.82 0.00%
2003-10-08 0 0.055 0.055 0.056 0.054 0.056 25,100,000 1,369,900 0.0546 165.5 165.5 168.5 162.5 168.5 8,339 164.27 1.85%
2003-10-07 0 0.054 0.054 0.055 0.053 0.054 19,570,000 1,056,380 0.0540 162.5 162.5 165.5 159.5 162.5 6,502 162.47 0.00%
2003-10-06 0 0.054 0.054 0.055 0.054 0.055 20,140,000 1,090,380 0.0541 162.5 162.5 165.5 162.5 165.5 6,691 162.95 -1.82%
2003-10-03 0 0.055 0.054 0.055 0.054 0.055 19,140,000 1,040,760 0.0544 165.5 162.5 165.5 162.5 165.5 6,359 163.66 1.85%
2003-10-02 0 0.054 0.052 0.054 0.052 0.054 19,590,000 1,039,440 0.0531 162.5 156.5 162.5 156.5 162.5 6,509 159.70 1.89%
2003-09-30 0 0.053 0.052 0.054 0.052 0.055 20,930,000 1,123,970 0.0537 159.5 156.5 162.5 156.5 165.5 6,954 161.63 -1.85%
2003-09-29 0 0.054 0.054 0.055 0.054 0.055 18,600,000 1,016,270 0.0546 162.5 162.5 165.5 162.5 165.5 6,180 164.45 0.00%
2003-09-26 0 0.054 0.053 0.054 0.054 0.056 18,900,000 1,024,740 0.0542 162.5 159.5 162.5 162.5 168.5 6,279 163.19 -3.57%
2003-09-25 0 0.056 0.054 0.056 0.053 0.056 22,670,000 1,248,640 0.0551 168.5 162.5 168.5 159.5 168.5 7,532 165.78 0.00%
2003-09-24 0 0.056 0.054 0.056 0.054 0.056 25,270,000 1,383,820 0.0548 168.5 162.5 168.5 162.5 168.5 8,396 164.82 3.70%
2003-09-23 0 0.054 0.053 0.054 0.053 0.054 18,400,000 992,000 0.0539 162.5 159.5 162.5 159.5 162.5 6,113 162.27 0.00%
2003-09-22 0 0.054 0.054 0.056 0.054 0.056 13,340,000 733,900 0.0550 162.5 162.5 168.5 162.5 168.5 4,432 165.59 -5.26%
2003-09-19 0 0.057 0.056 0.057 0.056 0.058 4,079,785 229,469 0.0562 171.6 168.5 171.6 168.5 174.6 1,355 169.29 0.00%
2003-09-18 0 0.057 0.056 0.058 0.056 0.060 5,205,000 297,250 0.0571 171.6 168.5 174.6 168.5 180.6 1,729 171.89 -5.00%
2003-09-17 0 0.060 0.058 0.060 0.059 0.062 36,700,000 2,222,500 0.0606 180.6 174.6 180.6 177.6 186.6 12,193 182.27 -1.64%
2003-09-16 0 0.061 0.061 0.062 0.059 0.061 17,290,000 1,041,000 0.0602 183.6 183.6 186.6 177.6 183.6 5,745 181.22 1.67%
2003-09-15 0 0.060 0.059 0.060 0.057 0.061 28,930,000 1,721,460 0.0595 180.6 177.6 180.6 171.6 183.6 9,612 179.10 5.26%
2003-09-11 0 0.057 0.056 0.058 0.054 0.057 39,860,000 2,240,020 0.0562 171.6 168.5 174.6 162.5 171.6 13,243 169.14 3.64%
2003-09-10 0 0.055 0.054 0.055 0.051 0.057 125,520,000 6,906,880 0.0550 165.5 162.5 165.5 153.5 171.6 41,704 165.62 -5.17%
2003-09-09 0 0.058 0.057 0.058 0.057 0.066 65,890,000 4,043,310 0.0614 174.6 171.6 174.6 171.6 198.6 21,892 184.70 -12.12%
2003-09-08 0 0.066 0.064 0.066 0.065 0.069 58,620,000 3,872,640 0.0661 198.6 192.6 198.6 195.6 207.7 19,476 198.84 -2.94%
2003-09-05 0 0.068 0.068 0.070 0.068 0.075 166,980,000 11,782,000 0.0706 204.7 204.7 210.7 204.7 225.7 55,478 212.37 3.03%
2003-09-04 0 0.066 0.066 0.067 0.063 0.071 146,400,000 9,902,380 0.0676 198.6 198.6 201.7 189.6 213.7 48,641 203.58 4.76%
2003-09-03 0 0.063 0.062 0.063 0.060 0.063 60,840,000 3,709,580 0.0610 189.6 186.6 189.6 180.6 189.6 20,214 183.52 3.28%
2003-09-02 0 0.061 0.061 0.062 0.061 0.063 35,970,000 2,234,710 0.0621 183.6 183.6 186.6 183.6 189.6 11,951 186.99 0.00%
2003-09-01 0 0.061 0.061 0.062 0.059 0.063 21,500,000 1,326,170 0.0617 183.6 183.6 186.6 177.6 189.6 7,143 185.65 0.00%
2003-08-29 0 0.061 0.060 0.062 0.059 0.062 24,580,000 1,498,190 0.0610 183.6 180.6 186.6 177.6 186.6 8,167 183.45 1.67%
2003-08-28 0 0.060 0.059 0.063 0.059 0.066 56,880,000 3,538,930 0.0622 180.6 177.6 189.6 177.6 198.6 18,898 187.26 -4.76%
2003-08-27 0 0.063 0.063 0.064 0.063 0.068 23,653,335 1,551,823 0.0656 189.6 189.6 192.6 189.6 204.7 7,859 197.47 -3.08%
2003-08-26 0 0.065 0.064 0.065 0.062 0.066 21,580,000 1,374,990 0.0637 195.6 192.6 195.6 186.6 198.6 7,170 191.77 4.84%
2003-08-25 0 0.062 0.061 0.063 0.059 0.063 7,520,000 462,780 0.0615 186.6 183.6 189.6 177.6 189.6 2,498 185.22 0.00%
2003-08-22 0 0.062 0.061 0.065 0.062 0.065 9,600,000 616,150 0.0642 186.6 183.6 195.6 186.6 195.6 3,190 193.18 -4.62%
2003-08-21 0 0.065 0.064 0.065 0.062 0.065 33,880,000 2,152,260 0.0635 195.6 192.6 195.6 186.6 195.6 11,256 191.20 6.56%
2003-08-20 0 0.061 0.061 0.063 0.060 0.062 18,800,000 1,172,490 0.0624 183.6 183.6 189.6 180.6 186.6 6,246 187.71 -7.58%
2003-08-19 0 0.066 0.063 0.066 0.063 0.067 20,270,000 1,306,670 0.0645 198.6 189.6 198.6 189.6 201.7 6,735 194.02 -2.94%
2003-08-18 0 0.068 0.067 0.068 0.065 0.068 19,310,000 1,289,540 0.0668 204.7 201.7 204.7 195.6 204.7 6,416 201.00 3.03%
2003-08-15 0 0.066 0.065 0.066 0.064 0.074 22,730,000 1,559,430 0.0686 198.6 195.6 198.6 192.6 222.7 7,552 206.49 -7.04%
2003-08-14 0 0.071 0.071 0.072 0.060 0.075 47,130,000 3,302,630 0.0701 213.7 213.7 216.7 180.6 225.7 15,659 210.91 18.33%
2003-08-13 0 0.060 0.059 0.060 0.060 0.060 2,580,000 154,800 0.0600 180.6 177.6 180.6 180.6 180.6 857 180.59 0.00%
2003-08-12 0 0.060 0.060 0.061 0.057 0.062 1,913,330 116,103 0.0607 180.6 180.6 183.6 171.6 186.6 636 182.64 3.45%
2003-08-11 0 0.058 0.058 0.059 0.054 0.059 3,920,000 223,120 0.0569 174.6 174.6 177.6 162.5 177.6 1,302 171.31 -4.92%
2003-08-08 0 0.061 0.053 0.061 0.053 0.061 260,000 13,990 0.0538 183.6 159.5 183.6 159.5 183.6 86 161.95 -1.61%
2003-08-07 0 0.062 0.061 0.062 0.058 0.062 3,220,000 186,840 0.0580 186.6 183.6 186.6 174.6 186.6 1,070 174.64 0.00%
2003-08-06 0 0.062 0.061 0.062 0.059 0.062 720,000 43,040 0.0598 186.6 183.6 186.6 177.6 186.6 239 179.92 3.33%
2003-08-05 0 0.060 0.060 0.061 0.060 0.063 9,340,000 569,020 0.0609 180.6 180.6 183.6 180.6 189.6 3,103 183.37 -4.76%
2003-08-04 0 0.063 0.063 0.065 0.061 0.065 36,000,000 2,310,800 0.0642 189.6 189.6 195.6 183.6 195.6 11,961 193.20 -1.56%
2003-08-01 0 0.064 0.061 0.065 0.064 0.064 100,000 6,400 0.0640 192.6 183.6 195.6 192.6 192.6 33 192.63 0.00%
2003-07-31 0 0.064 0.062 0.064 0.060 0.065 13,970,000 878,980 0.0629 192.6 186.6 192.6 180.6 195.6 4,641 189.38 -3.03%
2003-07-30 0 0.066 0.065 0.066 0.061 0.069 4,650,000 306,590 0.0659 198.6 195.6 198.6 183.6 207.7 1,545 198.45 -1.49%
2003-07-29 0 0.067 0.065 0.067 0.058 0.067 11,070,000 674,890 0.0610 201.7 195.6 201.7 174.6 201.7 3,678 183.50 3.08%
2003-07-28 0 0.065 0.064 0.065 0.060 0.065 2,550,000 159,300 0.0625 195.6 192.6 195.6 180.6 195.6 847 188.03 3.17%
2003-07-25 0 0.063 0.062 0.063 0.062 0.063 450,000 27,950 0.0621 189.6 186.6 189.6 186.6 189.6 150 186.94 0.00%
2003-07-24 0 0.063 0.059 0.063 0.059 0.064 13,470,000 830,780 0.0617 189.6 177.6 189.6 177.6 192.6 4,475 185.63 3.28%
2003-07-23 0 0.061 0.059 0.062 0.059 0.064 3,030,000 185,850 0.0613 183.6 177.6 186.6 177.6 192.6 1,007 184.61 -6.15%
2003-07-22 0 0.065 0.064 0.065 0.062 0.065 74,366,380 4,472,841 0.0601 195.6 192.6 195.6 186.6 195.6 24,708 181.03 -2.99%
2003-07-21 0 0.067 0.067 0.068 0.063 0.068 3,193,800 209,160 0.0655 201.7 201.7 204.7 189.6 204.7 1,061 197.11 3.08%
2003-07-18 0 0.065 0.064 0.065 0.062 0.066 33,600,000 2,153,950 0.0641 195.6 192.6 195.6 186.6 198.6 11,163 192.95 -1.52%
2003-07-17 0 0.066 0.063 0.066 0.062 0.067 380,890,000 22,884,730 0.0601 198.6 189.6 198.6 186.6 201.7 126,549 180.84 -2.94%
2003-07-16 0 0.068 0.064 0.068 0.064 0.068 2,225,000 146,535 0.0659 204.7 192.6 204.7 192.6 204.7 739 198.22 -1.45%
2003-07-15 0 0.069 0.068 0.069 0.066 0.069 10,600,000 723,060 0.0682 207.7 204.7 207.7 198.6 207.7 3,522 205.31 2.99%
2003-07-14 0 0.067 0.066 0.067 0.065 0.072 67,920,000 4,665,710 0.0687 201.7 198.6 201.7 195.6 216.7 22,566 206.76 -4.29%
2003-07-11 0 0.070 0.069 0.070 0.066 0.073 19,410,000 1,349,320 0.0695 210.7 207.7 210.7 198.6 219.7 6,449 209.23 0.00%
2003-07-10 0 0.070 0.070 0.071 0.068 0.078 34,040,000 2,413,150 0.0709 210.7 210.7 213.7 204.7 234.8 11,310 213.37 -1.41%
2003-07-09 0 0.071 0.070 0.072 0.060 0.073 15,860,000 1,062,810 0.0670 213.7 210.7 216.7 180.6 219.7 5,269 201.69 14.52%
2003-07-08 0 0.062 0.060 0.062 0.058 0.063 17,555,000 1,051,660 0.0599 186.6 180.6 186.6 174.6 189.6 5,833 180.31 -6.06%
2003-07-07 0 0.066 0.063 0.066 0.059 0.066 10,040,000 631,640 0.0629 198.6 189.6 198.6 177.6 198.6 3,336 189.35 -2.94%
2003-07-04 0 0.068 0.067 0.068 0.058 0.070 12,690,000 838,410 0.0661 204.7 201.7 204.7 174.6 210.7 4,216 198.85 -2.86%
2003-07-03 0 0.070 0.068 0.069 0.065 0.071 20,040,000 1,353,640 0.0675 210.7 204.7 207.7 195.6 213.7 6,658 203.30 7.69%
2003-07-02 0 0.065 0.064 0.065 0.055 0.065 1,590,000 96,850 0.0609 195.6 192.6 195.6 165.5 195.6 528 183.33 8.33%
2003-06-30 0 0.060 0.060 0.063 0.060 0.067 4,220,000 274,780 0.0651 180.6 180.6 189.6 180.6 201.7 1,402 195.98 -10.45%
2003-06-27 0 0.067 0.067 0.069 0.067 0.072 7,440,000 514,320 0.0691 201.7 201.7 207.7 201.7 216.7 2,472 208.07 -6.94%
2003-06-26 0 0.072 0.071 0.072 0.069 0.080 19,965,910 1,432,634 0.0718 216.7 213.7 216.7 207.7 240.8 6,634 215.97 -7.69%
2003-06-25 0 0.078 0.078 0.079 0.071 0.085 8,280,000 658,040 0.0795 234.8 234.8 237.8 213.7 255.8 2,751 239.20 9.86%
2003-06-24 0 0.071 0.071 0.078 0.071 0.077 740,000 56,740 0.0767 213.7 213.7 234.8 213.7 231.8 246 230.78 -8.97%
2003-06-23 0 0.078 0.074 0.078 0.074 0.080 5,110,000 398,100 0.0779 234.8 222.7 234.8 222.7 240.8 1,698 234.48 4.00%
2003-06-20 0 0.075 0.072 0.075 0.074 0.079 18,023,330 1,405,406 0.0780 225.7 216.7 225.7 222.7 237.8 5,988 234.70 -1.32%
2003-06-19 0 0.076 0.075 0.077 0.076 0.082 31,580,000 2,496,270 0.0790 228.7 225.7 231.8 228.7 246.8 10,492 237.91 -3.80%
2003-06-18 0 0.079 0.077 0.080 0.078 0.087 24,920,000 2,003,850 0.0804 237.8 231.8 240.8 234.8 261.9 8,280 242.02 -1.25%
2003-06-17 0 0.080 0.078 0.080 0.078 0.089 16,600,000 1,367,240 0.0824 240.8 234.8 240.8 234.8 267.9 5,515 247.90 -2.44%
2003-06-16 0 0.082 0.081 0.082 0.070 0.083 35,810,000 2,878,120 0.0804 246.8 243.8 246.8 210.7 249.8 11,898 241.91 18.84%
2003-06-13 0 0.069 0.067 0.069 0.067 0.086 36,870,000 2,582,870 0.0701 207.7 201.7 207.7 201.7 258.8 12,250 210.85 -13.75%
2003-06-12 0 0.080 0.077 0.078 0.071 0.091 13,370,000 1,075,010 0.0804 240.8 231.8 234.8 213.7 273.9 4,442 242.00 -10.11%
2003-06-11 0 0.089 0.084 0.089 0.084 0.092 12,630,440 1,103,737 0.0874 267.9 252.8 267.9 252.8 276.9 4,196 263.02 -1.11%
2003-06-10 0 0.090 0.088 0.091 0.084 0.098 55,800,000 5,017,420 0.0899 270.9 264.9 273.9 252.8 295.0 18,539 270.64 -2.17%
2003-06-09 0 0.092 0.086 0.092 0.086 0.099 9,750,000 893,600 0.0917 276.9 258.8 276.9 258.8 298.0 3,239 275.85 -4.17%
2003-06-06 0 0.096 0.097 0.101 0.095 0.105 9,700,000 979,210 0.1009 288.9 292.0 304.0 285.9 316.0 3,223 303.84 -11.93%
2003-06-05 0 0.109 0.108 0.109 0.106 0.114 10,010,000 1,099,310 0.1098 328.1 325.1 328.1 319.0 343.1 3,326 330.54 -0.91%
2003-06-03 0 0.110 0.108 0.109 0.100 0.116 73,180,000 8,159,220 0.1115 331.1 325.1 328.1 301.0 349.1 24,314 335.58 14.58%
2003-06-02 0 0.096 0.094 0.096 0.095 0.132 44,830,000 4,764,540 0.1063 288.9 282.9 288.9 285.9 397.3 14,895 319.88 -26.15%
2003-05-30 0 0.130 0.127 0.131 0.125 0.141 18,830,000 2,453,820 0.1303 391.3 382.2 394.3 376.2 424.4 6,256 392.22 -7.14%
2003-05-29 0 0.140 0.138 0.140 0.139 0.143 17,460,000 2,471,620 0.1416 421.4 415.4 421.4 418.4 430.4 5,801 426.07 -2.10%
2003-05-28 0 0.143 0.142 0.143 0.140 0.151 19,630,000 2,864,080 0.1459 430.4 427.4 430.4 421.4 454.5 6,522 439.14 -1.38%
2003-05-27 0 0.145 0.143 0.145 0.144 0.146 63,024,760 9,134,597 0.1449 436.4 430.4 436.4 433.4 439.4 20,940 436.23 0.00%
2003-05-26 0 0.145 0.142 0.145 0.140 0.157 24,380,000 3,608,440 0.1480 436.4 427.4 436.4 421.4 472.5 8,100 445.48 -5.84%
2003-05-23 0 0.154 0.150 0.154 0.150 0.160 15,990,000 2,468,120 0.1544 463.5 451.5 463.5 451.5 481.6 5,313 464.58 -0.65%
2003-05-22 0 0.155 0.152 0.155 0.153 0.157 25,790,000 3,993,740 0.1549 466.5 457.5 466.5 460.5 472.5 8,569 466.09 -2.52%
2003-05-21 0 0.159 0.159 0.160 0.155 0.160 23,400,000 3,656,970 0.1563 478.6 478.6 481.6 466.5 481.6 7,775 470.38 0.00%
2003-05-20 0 0.159 0.158 0.159 0.155 0.159 14,280,000 2,237,550 0.1567 478.6 475.6 478.6 466.5 478.6 4,744 471.61 -0.63%
2003-05-19 0 0.160 0.154 0.160 0.153 0.161 18,800,000 2,972,430 0.1581 481.6 463.5 481.6 460.5 484.6 6,246 475.88 1.27%
2003-05-16 0 0.158 0.157 0.158 0.154 0.161 41,530,000 6,529,330 0.1572 475.6 472.5 475.6 463.5 484.6 13,798 473.20 2.60%
2003-05-15 0 0.154 0.153 0.154 0.148 0.159 38,600,000 5,915,590 0.1533 463.5 460.5 463.5 445.5 478.6 12,825 461.27 -3.14%
2003-05-14 0 0.159 0.157 0.159 0.151 0.162 6,660,000 1,058,790 0.1590 478.6 472.5 478.6 454.5 487.6 2,213 478.49 -0.63%
2003-05-13 0 0.160 0.159 0.160 0.155 0.163 1,930,000 309,450 0.1603 481.6 478.6 481.6 466.5 490.6 641 482.58 -3.61%
2003-05-12 0 0.166 0.165 0.166 0.161 0.173 96,566,665 15,939,583 0.1651 499.6 496.6 499.6 484.6 520.7 32,084 496.81 0.00%
2003-05-09 0 0.166 0.167 0.169 0.145 0.168 17,950,000 2,793,390 0.1556 499.6 502.6 508.7 436.4 505.6 5,964 468.39 15.28%
2003-05-07 0 0.144 0.143 0.144 0.128 0.158 19,600,000 2,737,820 0.1397 433.4 430.4 433.4 385.3 475.6 6,512 420.43 -8.86%
2003-05-06 0 0.158 0.157 0.158 0.158 0.162 8,100,000 1,296,760 0.1601 475.6 472.5 475.6 475.6 487.6 2,691 481.85 -1.86%
2003-05-05 0 0.161 0.158 0.163 0.158 0.166 7,440,000 1,199,830 0.1613 484.6 475.6 490.6 475.6 499.6 2,472 485.39 -1.83%
2003-05-02 0 0.164 0.163 0.168 0.163 0.170 12,910,000 2,169,540 0.1681 493.6 490.6 505.6 490.6 511.7 4,289 505.80 0.00%
2003-04-30 0 0.164 0.157 0.164 0.158 0.176 9,090,000 1,500,990 0.1651 493.6 472.5 493.6 475.6 529.7 3,020 497.00 -5.20%
2003-04-29 0 0.173 0.170 0.173 0.165 0.174 9,540,000 1,613,480 0.1691 520.7 511.7 520.7 496.6 523.7 3,170 509.04 7.45%
2003-04-28 0 0.161 0.152 0.161 0.152 0.167 13,930,000 2,243,400 0.1610 484.6 457.5 484.6 457.5 502.6 4,628 484.73 -0.62%
2003-04-25 0 0.162 0.159 0.162 0.110 0.168 8,670,000 1,411,930 0.1629 487.6 478.6 487.6 331.1 505.6 2,881 490.16 -5.81%
2003-04-24 0 0.172 - 0.172 0.171 0.174 5,060,000 875,420 0.1730 517.7 - 517.7 514.7 523.7 1,681 520.72 -1.71%
2003-04-23 0 0.175 0.169 0.175 0.175 0.178 3,060,000 536,820 0.1754 526.7 508.7 526.7 526.7 535.7 1,017 528.02 -1.13%
2003-04-22 0 0.177 - 0.177 0.170 0.180 4,770,000 854,300 0.1791 532.7 - 532.7 511.7 541.8 1,585 539.05 -1.67%
2003-04-17 0 0.180 0.177 0.180 0.176 0.182 8,520,035 1,529,485 0.1795 541.8 532.7 541.8 529.7 547.8 2,831 540.31 1.69%
2003-04-16 0 0.177 0.168 0.177 0.177 0.177 5,050,000 893,850 0.1770 532.7 505.6 532.7 532.7 532.7 1,678 532.74 0.00%
2003-04-15 0 0.177 0.171 0.177 0.168 0.180 7,400,000 1,289,140 0.1742 532.7 514.7 532.7 505.6 541.8 2,459 524.33 -2.21%
2003-04-14 0 0.181 0.179 0.181 0.180 0.185 5,910,000 1,072,320 0.1814 544.8 538.8 544.8 541.8 556.8 1,964 546.11 -1.09%
2003-04-11 0 0.183 0.180 0.183 0.182 0.186 1,830,000 337,260 0.1843 550.8 541.8 550.8 547.8 559.8 608 554.69 0.55%
2003-04-10 0 0.182 0.181 0.182 0.176 0.183 4,310,000 772,660 0.1793 547.8 544.8 547.8 529.7 550.8 1,432 539.57 3.41%
2003-04-09 0 0.176 0.172 0.176 0.171 0.183 2,295,000 399,815 0.1742 529.7 517.7 529.7 514.7 550.8 763 524.34 -1.12%
2003-04-08 0 0.178 0.177 0.180 0.167 0.186 7,620,000 1,382,860 0.1815 535.7 532.7 541.8 502.6 559.8 2,532 546.22 -4.30%
2003-04-07 0 0.186 0.183 0.186 0.183 0.188 4,740,000 881,830 0.1860 559.8 550.8 559.8 550.8 565.8 1,575 559.95 -1.06%
2003-04-04 0 0.188 0.185 0.188 0.183 0.190 3,490,000 657,160 0.1883 565.8 556.8 565.8 550.8 571.9 1,160 566.74 0.00%
2003-04-03 0 0.188 0.184 0.188 0.180 0.188 3,440,000 638,540 0.1856 565.8 553.8 565.8 541.8 565.8 1,143 558.69 -0.53%
2003-04-02 0 0.189 0.186 0.191 0.186 0.195 7,800,000 1,491,420 0.1912 568.9 559.8 574.9 559.8 586.9 2,592 575.50 -1.05%
2003-04-01 0 0.191 0.190 0.191 0.184 0.197 14,510,000 2,797,790 0.1928 574.9 571.9 574.9 553.8 592.9 4,821 580.35 0.53%
2003-03-31 0 0.190 0.189 0.190 0.185 0.197 5,720,000 1,093,430 0.1912 571.9 568.9 571.9 556.8 592.9 1,900 575.35 -0.52%
2003-03-28 0 0.191 0.190 0.193 0.180 0.192 20,233,015 3,753,163 0.1855 574.9 571.9 580.9 541.8 577.9 6,722 558.31 4.37%
2003-03-27 0 0.183 0.178 0.183 0.174 0.183 55,450,000 9,730,750 0.1755 550.8 535.7 550.8 523.7 550.8 18,423 528.18 0.55%
2003-03-26 0 0.182 0.181 0.182 0.178 0.184 5,660,000 1,023,400 0.1808 547.8 544.8 547.8 535.7 553.8 1,881 544.21 2.25%
2003-03-25 0 0.178 0.173 0.178 0.170 0.179 3,150,000 559,970 0.1778 535.7 520.7 535.7 511.7 538.8 1,047 535.05 1.14%
2003-03-24 0 0.176 0.170 0.176 0.175 0.177 570,000 100,770 0.1768 529.7 511.7 529.7 526.7 532.7 189 532.10 0.57%
2003-03-21 0 0.175 0.170 0.175 0.174 0.175 1,320,000 230,440 0.1746 526.7 511.7 526.7 523.7 526.7 439 525.44 0.57%
2003-03-20 0 0.174 0.171 0.174 0.170 0.180 2,540,000 440,810 0.1735 523.7 514.7 523.7 511.7 541.8 844 522.35 -0.57%
2003-03-19 0 0.175 0.175 0.177 0.175 0.182 2,710,000 487,700 0.1800 526.7 526.7 532.7 526.7 547.8 900 541.66 -1.69%
2003-03-18 0 0.178 0.175 0.179 0.175 0.178 658,330 115,621 0.1756 535.7 526.7 538.8 526.7 535.7 219 528.61 -2.73%
2003-03-17 0 0.183 0.181 0.183 0.181 0.186 5,810,000 1,062,770 0.1829 550.8 544.8 550.8 544.8 559.8 1,930 550.56 -0.54%
2003-03-14 0 0.184 0.179 0.183 0.175 0.185 1,452,510 265,992 0.1831 553.8 538.8 550.8 526.7 556.8 483 551.18 0.55%
2003-03-13 0 0.183 0.178 0.183 0.175 0.183 3,658,170 658,609 0.1800 550.8 535.7 550.8 526.7 550.8 1,215 541.88 2.81%
2003-03-12 0 0.178 0.175 0.178 0.168 0.178 6,630,000 1,172,900 0.1769 535.7 526.7 535.7 505.6 535.7 2,203 532.46 2.89%
2003-03-11 0 0.173 0.168 0.173 0.174 0.174 3,340,000 575,160 0.1722 520.7 505.6 520.7 523.7 523.7 1,110 518.30 -1.14%
2003-03-10 0 0.175 0.174 0.178 0.170 0.180 1,420,000 247,640 0.1744 526.7 523.7 535.7 511.7 541.8 472 524.90 0.00%
2003-03-07 0 0.175 0.167 0.175 0.168 0.175 1,210,000 208,640 0.1724 526.7 502.6 526.7 505.6 526.7 402 518.98 0.00%
2003-03-06 0 0.175 0.174 0.179 0.175 0.185 2,050,000 372,410 0.1817 526.7 523.7 538.8 526.7 556.8 681 546.77 -2.23%
2003-03-05 0 0.179 0.176 0.181 0.176 0.185 5,340,000 967,300 0.1811 538.8 529.7 544.8 529.7 556.8 1,774 545.21 -0.56%
2003-03-04 0 0.180 0.176 0.180 0.177 0.181 2,890,000 517,900 0.1792 541.8 529.7 541.8 532.7 544.8 960 539.37 -2.17%
2003-03-03 0 0.184 0.181 0.184 0.184 0.186 1,310,000 242,700 0.1853 553.8 544.8 553.8 553.8 559.8 435 557.62 2.22%
2003-02-28 0 0.180 0.177 0.181 0.177 0.182 2,910,000 524,040 0.1801 541.8 532.7 544.8 532.7 547.8 967 542.02 -1.10%
2003-02-27 0 0.182 0.180 0.182 0.178 0.182 700,000 125,620 0.1795 547.8 541.8 547.8 535.7 547.8 233 540.13 -2.67%
2003-02-26 0 0.187 0.180 0.187 0.180 0.187 2,080,000 375,950 0.1807 562.8 541.8 562.8 541.8 562.8 691 544.01 -0.53%
2003-02-25 0 0.188 0.184 0.189 0.185 0.190 11,570,000 2,168,520 0.1874 565.8 553.8 568.9 556.8 571.9 3,844 564.12 -1.05%
2003-02-24 0 0.190 0.185 0.191 0.187 0.195 9,070,000 1,723,750 0.1900 571.9 556.8 574.9 562.8 586.9 3,013 572.01 2.15%
2003-02-21 0 0.186 0.190 0.191 0.186 0.191 620,000 115,480 0.1863 559.8 571.9 574.9 559.8 574.9 206 560.60 -2.11%
2003-02-20 0 0.190 0.193 0.194 0.190 0.197 11,230,000 2,155,540 0.1919 571.9 580.9 583.9 571.9 592.9 3,731 577.72 -1.55%
2003-02-19 0 0.193 0.193 0.194 0.180 0.193 6,230,000 1,156,220 0.1856 580.9 580.9 583.9 541.8 580.9 2,070 558.59 7.22%
2003-02-18 0 0.180 0.178 0.185 0.170 0.185 4,052,620 725,625 0.1791 541.8 535.7 556.8 511.7 556.8 1,346 538.91 -0.55%
2003-02-17 0 0.181 0.175 0.181 0.175 0.188 12,360,000 2,268,180 0.1835 544.8 526.7 544.8 526.7 565.8 4,107 552.33 -5.24%
2003-02-14 0 0.191 0.189 0.192 0.185 0.197 2,960,000 566,510 0.1914 574.9 568.9 577.9 556.8 592.9 983 576.04 -0.52%
2003-02-13 0 0.192 0.189 0.192 0.176 0.193 5,860,000 1,104,190 0.1884 577.9 568.9 577.9 529.7 580.9 1,947 567.14 -2.04%
2003-02-12 0 0.196 0.193 0.196 0.191 0.197 700,000 134,900 0.1927 589.9 580.9 589.9 574.9 592.9 233 580.04 -1.01%
2003-02-11 0 0.198 0.194 0.198 0.192 0.200 800,000 155,630 0.1945 595.9 583.9 595.9 577.9 602.0 266 585.52 -2.46%
2003-02-10 0 0.203 0.201 0.203 0.192 0.203 2,740,000 550,990 0.2011 611.0 605.0 611.0 577.9 611.0 910 605.25 0.00%
2003-02-07 0 0.203 0.195 0.203 - - 0 0 - 611.0 586.9 611.0 - - 0 - -0.98%
2003-02-06 0 0.205 - 0.205 0.205 0.205 2,760,000 565,800 0.2050 617.0 - 617.0 617.0 617.0 917 617.01 0.00%
2003-02-05 0 0.205 0.203 0.205 0.205 0.208 3,750,000 774,650 0.2066 617.0 611.0 617.0 617.0 626.0 1,246 621.75 0.00%
2003-02-04 0 0.205 0.205 0.206 0.200 0.200 100,000 20,000 0.2000 617.0 617.0 620.0 602.0 602.0 33 601.96 0.99%
2003-01-30 0 0.203 0.197 0.203 0.201 0.203 3,780,000 763,530 0.2020 611.0 592.9 611.0 605.0 611.0 1,256 607.96 0.50%
2003-01-29 0 0.202 0.201 0.202 0.197 0.202 340,000 67,280 0.1979 608.0 605.0 608.0 592.9 608.0 113 595.59 0.00%
2003-01-28 0 0.202 0.195 0.202 0.201 0.202 3,700,000 743,710 0.2010 608.0 586.9 608.0 605.0 608.0 1,229 604.98 0.50%
2003-01-27 0 0.201 0.192 0.202 0.195 0.201 560,000 110,460 0.1973 605.0 577.9 608.0 586.9 605.0 186 593.69 -0.50%
2003-01-24 0 0.202 0.202 0.203 0.202 0.209 9,810,000 2,006,830 0.2046 608.0 608.0 611.0 608.0 629.1 3,259 615.72 -0.98%
2003-01-23 0 0.204 0.202 0.205 0.198 0.204 11,220,000 2,261,140 0.2015 614.0 608.0 617.0 595.9 614.0 3,728 606.56 2.00%
2003-01-22 0 0.200 0.199 0.200 0.200 0.205 6,430,000 1,291,270 0.2008 602.0 599.0 602.0 602.0 617.0 2,136 604.43 -2.44%
2003-01-21 0 0.205 0.204 0.207 0.200 0.212 10,940,000 2,251,750 0.2058 617.0 614.0 623.0 602.0 638.1 3,635 619.50 -2.38%
2003-01-20 0 0.210 0.209 0.210 0.205 0.217 5,740,090 1,201,228 0.2093 632.1 629.1 632.1 617.0 653.1 1,907 629.86 -3.67%
2003-01-17 0 0.218 0.216 0.220 0.217 0.224 2,520,000 558,080 0.2215 656.1 650.1 662.2 653.1 674.2 837 666.56 0.46%
2003-01-16 0 0.217 0.216 0.220 0.217 0.223 1,000,000 218,910 0.2189 653.1 650.1 662.2 653.1 671.2 332 658.88 -2.69%
2003-01-15 0 0.223 0.219 0.223 0.219 0.225 6,510,000 1,452,050 0.2230 671.2 659.2 671.2 659.2 677.2 2,163 671.34 0.45%
2003-01-14 0 0.222 0.220 0.223 0.219 0.222 2,545,000 564,115 0.2217 668.2 662.2 671.2 659.2 668.2 846 667.15 -0.45%
2003-01-13 0 0.223 0.221 0.224 0.222 0.226 5,280,000 1,178,280 0.2232 671.2 665.2 674.2 668.2 680.2 1,754 671.67 -0.89%
2003-01-10 0 0.225 0.222 0.227 0.222 0.232 7,120,000 1,598,260 0.2245 677.2 668.2 683.2 668.2 698.3 2,366 675.63 -0.88%
2003-01-09 0 0.227 0.224 0.228 0.222 0.232 7,090,000 1,619,830 0.2285 683.2 674.2 686.2 668.2 698.3 2,356 687.64 2.25%
2003-01-08 0 0.222 0.222 0.226 0.222 0.232 10,070,000 2,276,980 0.2261 668.2 668.2 680.2 668.2 698.3 3,346 680.57 -2.63%
2003-01-07 0 0.228 0.224 0.228 0.221 0.228 4,130,000 920,810 0.2230 686.2 674.2 686.2 665.2 686.2 1,372 671.06 0.44%
2003-01-06 0 0.227 0.226 0.227 0.226 0.228 3,650,000 828,050 0.2269 683.2 680.2 683.2 680.2 686.2 1,213 682.82 1.79%
2003-01-03 0 0.223 0.223 0.228 0.222 0.234 13,030,000 2,977,360 0.2285 671.2 671.2 686.2 668.2 704.3 4,329 687.74 -3.46%
2003-01-02 0 0.231 0.230 0.231 0.223 0.238 9,400,000 2,176,910 0.2316 695.3 692.3 695.3 671.2 716.3 3,123 697.03 -1.28%
2002-12-31 0 0.234 0.234 0.235 0.227 0.235 4,950,000 1,146,090 0.2315 704.3 704.3 707.3 683.2 707.3 1,645 696.87 2.63%
2002-12-30 0 0.228 0.225 0.228 0.221 0.228 1,890,000 425,840 0.2253 686.2 677.2 686.2 665.2 686.2 628 678.15 -0.44%
2002-12-27 0 0.229 0.229 0.234 0.229 0.241 14,340,000 3,360,450 0.2343 689.2 689.2 704.3 689.2 725.4 4,764 705.32 -6.53%
2002-12-24 0 0.245 0.245 0.246 0.241 0.248 10,120,000 2,482,630 0.2453 737.4 737.4 740.4 725.4 746.4 3,362 738.37 1.24%
2002-12-23 0 0.242 0.242 0.244 0.234 0.246 12,760,000 3,070,230 0.2406 728.4 728.4 734.4 704.3 740.4 4,239 724.20 1.26%
2002-12-20 0 0.239 0.239 0.240 0.227 0.244 26,730,000 6,357,210 0.2378 719.3 719.3 722.4 683.2 734.4 8,881 715.83 7.17%
2002-12-19 0 0.223 0.223 0.225 0.213 0.229 30,457,200 6,645,868 0.2182 671.2 671.2 677.2 641.1 689.2 10,119 656.75 -1.33%
2002-12-18 0 0.226 0.223 0.228 0.223 0.236 10,630,000 2,455,130 0.2310 680.2 671.2 686.2 671.2 710.3 3,532 695.15 -2.16%
2002-12-17 0 0.231 0.229 0.231 0.218 0.233 13,010,000 2,955,570 0.2272 695.3 689.2 695.3 656.1 701.3 4,323 683.76 8.45%
2002-12-16 0 0.213 0.213 0.216 0.210 0.218 2,270,000 486,250 0.2142 641.1 641.1 650.1 632.1 656.1 754 644.72 1.43%
2002-12-13 0 0.210 0.209 0.211 0.209 0.210 2,650,000 553,650 0.2089 632.1 629.1 635.1 629.1 632.1 880 628.83 0.00%
2002-12-12 0 0.210 0.206 0.212 0.210 0.215 2,960,000 626,640 0.2117 632.1 620.0 638.1 632.1 647.1 983 637.19 -1.41%
2002-12-11 0 0.213 0.210 0.213 0.202 0.218 4,900,000 1,034,610 0.2111 641.1 632.1 641.1 608.0 656.1 1,628 635.51 4.41%
2002-12-10 0 0.204 0.203 0.204 0.200 0.204 3,620,000 732,780 0.2024 614.0 611.0 614.0 602.0 614.0 1,203 609.26 2.00%
2002-12-09 0 0.200 0.201 0.204 0.199 0.205 715,000 143,010 0.2000 602.0 605.0 614.0 599.0 617.0 238 602.01 -0.50%
2002-12-06 0 0.201 0.200 0.204 0.197 0.200 5,370,000 1,066,880 0.1987 605.0 602.0 614.0 592.9 602.0 1,784 597.97 0.50%
2002-12-05 0 0.200 0.199 0.201 0.199 0.202 4,606,665 922,436 0.2002 602.0 599.0 605.0 599.0 608.0 1,531 602.68 0.50%
2002-12-04 0 0.199 0.199 0.200 0.199 0.210 8,410,000 1,704,740 0.2027 599.0 599.0 602.0 599.0 632.1 2,794 610.10 -1.49%
2002-12-03 0 0.202 0.201 0.202 0.200 0.203 9,960,000 2,002,610 0.2011 608.0 605.0 608.0 602.0 611.0 3,309 605.17 -2.42%
2002-12-02 0 0.207 0.202 0.207 0.201 0.208 5,010,000 1,020,100 0.2036 623.0 608.0 623.0 605.0 626.0 1,665 612.84 -0.96%
2002-11-29 0 0.209 0.207 0.209 0.205 0.217 44,825,000 9,554,135 0.2131 629.1 623.0 629.1 617.0 653.1 14,893 641.52 -2.79%
2002-11-28 0 0.215 0.214 0.215 0.211 0.220 55,990,000 11,846,350 0.2116 647.1 644.1 647.1 635.1 662.2 18,602 636.82 0.00%
2002-11-27 0 0.215 0.209 0.215 0.211 0.221 10,460,000 2,280,100 0.2180 647.1 629.1 647.1 635.1 665.2 3,475 656.09 -3.15%
2002-11-26 0 0.222 0.220 0.223 0.220 0.230 1,920,000 430,320 0.2241 668.2 662.2 671.2 662.2 692.3 638 674.58 -3.06%
2002-11-25 0 0.229 0.227 0.230 0.224 0.230 2,960,000 672,990 0.2274 689.2 683.2 692.3 674.2 692.3 983 684.32 0.88%
2002-11-22 0 0.227 0.226 0.227 0.223 0.230 1,660,000 375,020 0.2259 683.2 680.2 683.2 671.2 692.3 552 679.97 1.34%
2002-11-21 0 0.224 0.223 0.224 0.221 0.227 11,700,545 2,651,034 0.2266 674.2 671.2 674.2 665.2 683.2 3,887 681.95 0.00%
2002-11-20 0 0.224 0.223 0.224 0.223 0.231 10,430,000 2,381,020 0.2283 674.2 671.2 674.2 671.2 695.3 3,465 687.10 -3.03%
2002-11-19 0 0.231 0.231 0.233 0.228 0.233 16,270,000 3,754,650 0.2308 695.3 695.3 701.3 686.2 701.3 5,406 694.58 1.32%
2002-11-18 0 0.228 0.224 0.229 0.221 0.228 5,830,000 1,300,360 0.2230 686.2 674.2 689.2 665.2 686.2 1,937 671.33 0.44%
2002-11-15 0 0.227 0.227 0.228 0.225 0.229 2,429,675 553,398 0.2278 683.2 683.2 686.2 677.2 689.2 807 685.54 -1.30%
2002-11-14 0 0.230 0.230 0.231 0.222 0.231 14,495,510 3,285,952 0.2267 692.3 692.3 695.3 668.2 695.3 4,816 682.29 0.88%
2002-11-13 0 0.228 0.223 0.228 0.224 0.232 8,970,000 2,047,610 0.2283 686.2 671.2 686.2 674.2 698.3 2,980 687.06 -1.30%
2002-11-12 0 0.231 0.230 0.234 0.225 0.234 10,030,000 2,295,650 0.2289 695.3 692.3 704.3 677.2 704.3 3,332 688.88 -1.28%
2002-11-11 0 0.234 0.234 0.235 0.226 0.240 7,870,000 1,820,850 0.2314 704.3 704.3 707.3 680.2 722.4 2,615 696.37 -0.43%
2002-11-08 0 0.235 0.233 0.238 0.234 0.242 19,040,000 4,564,120 0.2397 707.3 701.3 716.3 704.3 728.4 6,326 721.49 -2.89%
2002-11-07 0 0.242 0.242 0.243 0.242 0.246 10,560,000 2,566,870 0.2431 728.4 728.4 731.4 728.4 740.4 3,509 731.61 -1.63%
2002-11-06 0 0.246 0.245 0.246 0.243 0.246 14,650,000 3,585,100 0.2447 740.4 737.4 740.4 731.4 740.4 4,867 736.55 0.41%
2002-11-05 0 0.245 0.244 0.245 0.243 0.248 11,880,000 2,900,760 0.2442 737.4 734.4 737.4 731.4 746.4 3,947 734.91 -0.41%
2002-11-04 0 0.246 0.245 0.248 0.246 0.250 19,253,085 4,777,924 0.2482 740.4 737.4 746.4 740.4 752.5 6,397 746.93 -0.81%
2002-11-01 0 0.248 0.244 0.248 0.244 0.249 3,160,000 783,580 0.2480 746.4 734.4 746.4 734.4 749.4 1,050 746.34 1.22%
2002-10-31 0 0.245 0.243 0.247 0.243 0.250 27,210,000 6,734,430 0.2475 737.4 731.4 743.4 731.4 752.5 9,040 744.93 -1.21%
2002-10-30 0 0.248 0.246 0.248 0.245 0.250 30,170,000 7,528,710 0.2495 746.4 740.4 746.4 737.4 752.5 10,024 751.08 0.40%
2002-10-29 0 0.247 0.242 0.247 0.240 0.250 45,970,000 11,447,600 0.2490 743.4 728.4 743.4 722.4 752.5 15,273 749.52 -1.20%
2002-10-28 0 0.250 0.247 0.250 0.247 0.250 3,190,000 792,110 0.2483 752.5 743.4 752.5 743.4 752.5 1,060 747.37 -1.96%
2002-10-25 0 0.255 0.250 0.255 0.249 0.255 11,840,000 2,963,320 0.2503 767.5 752.5 767.5 749.4 767.5 3,934 753.30 -1.92%
2002-10-24 0 0.260 0.255 0.260 0.245 0.260 10,170,000 2,549,650 0.2507 782.6 767.5 782.6 737.4 782.6 3,379 754.57 4.84%
2002-10-23 0 0.248 0.246 0.248 0.241 0.248 3,950,000 967,550 0.2449 746.4 740.4 746.4 725.4 746.4 1,312 737.25 0.40%
2002-10-22 0 0.247 0.244 0.247 0.239 0.247 9,905,000 2,389,830 0.2413 743.4 734.4 743.4 719.3 743.4 3,291 726.19 0.41%
2002-10-21 0 0.246 0.244 0.246 0.244 0.250 13,490,000 3,330,270 0.2469 740.4 734.4 740.4 734.4 752.5 4,482 743.03 -3.53%
2002-10-18 0 0.255 0.250 0.255 0.250 0.260 7,250,000 1,825,350 0.2518 767.5 752.5 767.5 752.5 782.6 2,409 757.79 -1.92%
2002-10-17 0 0.260 0.255 0.260 0.249 0.260 13,520,000 3,394,900 0.2511 782.6 767.5 782.6 749.4 782.6 4,492 755.77 0.00%
2002-10-16 0 0.260 0.255 0.260 0.255 0.265 13,766,665 3,549,250 0.2578 782.6 767.5 782.6 767.5 797.6 4,574 775.98 -1.89%
2002-10-15 0 0.265 0.260 0.265 0.260 0.265 11,610,000 3,066,700 0.2641 797.6 782.6 797.6 782.6 797.6 3,857 795.02 0.00%
2002-10-11 0 0.265 0.260 0.265 0.250 0.280 49,590,000 13,017,000 0.2625 797.6 782.6 797.6 752.5 842.7 16,476 790.05 -5.36%
2002-10-10 0 0.280 0.275 0.280 0.255 0.280 90,100,000 24,171,500 0.2683 842.7 827.7 842.7 767.5 842.7 29,935 807.46 7.69%
2002-10-09 1 0.260 - - - - 0 0 - 782.6 - - - - 0 - 0.00%
2002-10-08 1 0.260 - - - - 0 0 - 782.6 - - - - 0 - 0.00%
2002-10-07 1 0.260 - - - - 0 0 - 782.6 - - - - 0 - 0.00%
2002-10-04 0 0.260 0.255 0.260 0.235 0.260 32,670,000 8,105,340 0.2481 782.6 767.5 782.6 707.3 782.6 10,854 746.73 13.04%
2002-10-03 0 0.230 0.229 0.235 0.229 0.240 6,670,000 1,548,650 0.2322 692.3 689.2 707.3 689.2 722.4 2,216 698.82 -2.13%
2002-10-02 0 0.235 0.234 0.235 0.227 0.236 5,910,000 1,373,320 0.2324 707.3 704.3 707.3 683.2 710.3 1,964 699.40 3.52%
2002-09-30 0 0.227 0.227 0.231 0.227 0.231 5,960,000 1,361,500 0.2284 683.2 683.2 695.3 683.2 695.3 1,980 687.56 -2.16%
2002-09-27 0 0.232 0.232 0.233 0.232 0.240 7,670,000 1,809,530 0.2359 698.3 698.3 701.3 698.3 722.4 2,548 710.09 -0.43%
2002-09-26 0 0.233 0.230 0.233 0.230 0.238 14,650,000 3,408,780 0.2327 701.3 692.3 701.3 692.3 716.3 4,867 700.33 1.75%
2002-09-25 0 0.229 0.228 0.230 0.227 0.235 7,131,215 1,630,698 0.2287 689.2 686.2 692.3 683.2 707.3 2,369 688.26 -3.38%
2002-09-24 0 0.237 0.233 0.239 0.233 0.241 11,970,000 2,815,790 0.2352 713.3 701.3 719.3 701.3 725.4 3,977 708.02 -2.07%
2002-09-23 0 0.242 0.237 0.243 0.226 0.243 14,480,000 3,377,190 0.2332 728.4 713.3 731.4 680.2 731.4 4,811 701.98 5.68%
2002-09-20 0 0.229 0.227 0.229 0.218 0.229 7,610,000 1,694,140 0.2226 689.2 683.2 689.2 656.1 689.2 2,528 670.05 3.15%
2002-09-19 0 0.222 0.221 0.223 0.220 0.223 7,200,000 1,590,050 0.2208 668.2 665.2 671.2 662.2 671.2 2,392 664.69 0.91%
2002-09-18 0 0.220 0.220 0.222 0.220 0.225 14,150,000 3,127,370 0.2210 662.2 662.2 668.2 662.2 677.2 4,701 665.22 -2.22%
2002-09-17 0 0.225 0.225 0.226 0.218 0.227 12,528,820 2,776,403 0.2216 677.2 677.2 680.2 656.1 683.2 4,163 666.98 1.35%
2002-09-16 0 0.222 0.221 0.222 0.217 0.227 15,690,000 3,440,090 0.2193 668.2 665.2 668.2 653.1 683.2 5,213 659.91 -0.45%
2002-09-13 0 0.223 0.226 0.227 0.223 0.238 13,990,000 3,186,480 0.2278 671.2 680.2 683.2 671.2 716.3 4,648 685.54 -5.11%
2002-09-12 0 0.235 0.234 0.237 0.234 0.236 6,080,000 1,428,180 0.2349 707.3 704.3 713.3 704.3 710.3 2,020 707.00 -0.84%
2002-09-11 0 0.237 0.237 0.239 0.237 0.241 7,200,000 1,713,700 0.2380 713.3 713.3 719.3 713.3 725.4 2,392 716.38 -0.42%
2002-09-10 0 0.238 0.238 0.240 0.236 0.242 7,880,000 1,876,560 0.2381 716.3 716.3 722.4 710.3 728.4 2,618 716.76 -1.65%
2002-09-09 0 0.242 0.241 0.242 0.239 0.245 17,910,000 4,320,950 0.2413 728.4 725.4 728.4 719.3 737.4 5,951 726.15 0.00%
2002-09-06 0 0.242 0.242 0.243 0.240 0.243 12,400,000 2,996,570 0.2417 728.4 728.4 731.4 722.4 731.4 4,120 727.35 0.41%
2002-09-05 0 0.241 0.240 0.241 0.240 0.248 10,340,000 2,491,280 0.2409 725.4 722.4 725.4 722.4 746.4 3,435 725.17 -0.82%
2002-09-04 0 0.243 0.243 0.245 0.230 0.247 16,290,000 3,935,090 0.2416 731.4 731.4 737.4 692.3 743.4 5,412 727.07 2.10%
2002-09-03 0 0.238 0.238 0.239 0.237 0.243 17,320,000 4,149,700 0.2396 716.3 716.3 719.3 713.3 731.4 5,754 721.12 -1.24%
2002-09-02 0 0.241 0.241 0.243 0.241 0.247 19,380,000 4,707,350 0.2429 725.4 725.4 731.4 725.4 743.4 6,439 731.08 -2.82%
2002-08-30 0 0.248 0.248 0.249 0.248 0.255 29,695,440 7,413,097 0.2496 746.4 746.4 749.4 746.4 767.5 9,866 751.36 -0.40%
2002-08-29 0 0.249 0.248 0.249 0.240 0.249 14,260,000 3,475,590 0.2437 749.4 746.4 749.4 722.4 749.4 4,738 733.58 2.89%
2002-08-28 0 0.242 0.241 0.243 0.239 0.247 32,070,000 7,756,130 0.2419 728.4 725.4 731.4 719.3 743.4 10,655 727.92 -1.63%
2002-08-27 0 0.246 0.246 0.247 0.244 0.265 75,540,000 18,912,330 0.2504 740.4 740.4 743.4 734.4 797.6 25,098 753.54 -7.17%
2002-08-26 0 0.265 0.260 0.270 0.260 0.275 52,410,000 14,105,750 0.2691 797.6 782.6 812.7 782.6 827.7 17,413 810.07 -3.64%
2002-08-23 0 0.275 0.270 0.275 0.250 0.275 148,160,000 39,017,300 0.2633 827.7 812.7 827.7 752.5 827.7 49,226 792.62 10.00%
2002-08-22 0 0.250 0.250 0.255 0.249 0.255 30,030,000 7,519,300 0.2504 752.5 752.5 767.5 749.4 767.5 9,977 753.64 -1.96%
2002-08-21 0 0.255 0.250 0.255 0.248 0.255 48,400,000 12,137,530 0.2508 767.5 752.5 767.5 746.4 767.5 16,081 754.79 -1.92%
2002-08-20 0 0.260 0.255 0.260 0.255 0.265 90,080,000 23,294,850 0.2586 782.6 767.5 782.6 767.5 797.6 29,929 778.34 1.96%
2002-08-19 0 0.255 0.250 0.255 0.245 0.255 43,220,000 10,835,430 0.2507 767.5 752.5 767.5 737.4 767.5 14,360 754.57 3.24%
2002-08-16 0 0.247 0.247 0.248 0.242 0.249 27,340,000 6,726,500 0.2460 743.4 743.4 746.4 728.4 749.4 9,084 740.51 0.82%
2002-08-15 0 0.245 0.244 0.245 0.237 0.247 95,832,390 23,125,900 0.2413 737.4 734.4 737.4 713.3 743.4 31,840 726.32 2.08%
2002-08-14 0 0.240 0.240 0.241 0.238 0.255 103,130,000 25,477,230 0.2470 722.4 722.4 725.4 716.3 767.5 34,265 743.55 -4.00%
2002-08-13 0 0.250 0.250 0.255 0.248 0.260 85,485,190 21,543,005 0.2520 752.5 752.5 767.5 746.4 782.6 28,402 758.50 0.00%
2002-08-12 0 0.250 0.249 0.250 0.237 0.255 97,600,000 24,187,930 0.2478 752.5 749.4 752.5 713.3 767.5 32,427 745.91 4.60%
2002-08-09 0 0.239 0.238 0.239 0.225 0.243 55,730,000 13,089,090 0.2349 719.3 716.3 719.3 677.2 731.4 18,516 706.90 7.66%
2002-08-08 0 0.222 0.221 0.225 0.222 0.225 9,306,665 2,077,956 0.2233 668.2 665.2 677.2 668.2 677.2 3,092 672.02 -0.45%
2002-08-07 0 0.223 0.221 0.223 0.220 0.227 36,233,475 8,097,500 0.2235 671.2 665.2 671.2 662.2 683.2 12,038 672.64 1.83%
2002-08-06 0 0.219 0.219 0.221 0.216 0.223 35,160,000 7,716,600 0.2195 659.2 659.2 665.2 650.1 671.2 11,682 660.57 -1.35%
2002-08-05 0 0.222 0.221 0.222 0.219 0.227 34,140,000 7,639,750 0.2238 668.2 665.2 668.2 659.2 683.2 11,343 673.53 -1.77%
2002-08-02 0 0.226 0.226 0.228 0.217 0.229 40,265,000 9,003,940 0.2236 680.2 680.2 686.2 653.1 689.2 13,378 673.05 0.00%
2002-08-01 0 0.226 0.226 0.227 0.225 0.239 454,050,000 99,664,820 0.2195 680.2 680.2 683.2 677.2 719.3 150,856 660.66 -6.61%
2002-07-31 1 0.242 - - - - 0 0 - 728.4 - - - - 0 - 0.00%
2002-07-30 0 0.242 0.240 0.241 0.229 0.242 57,310,000 13,527,930 0.2360 728.4 722.4 725.4 689.2 728.4 19,041 710.46 6.14%
2002-07-29 0 0.228 0.225 0.230 0.210 0.230 35,373,795 7,743,159 0.2189 686.2 677.2 692.3 632.1 692.3 11,753 658.84 14.00%
2002-07-26 0 0.200 0.198 0.200 0.193 0.230 37,410,000 7,632,880 0.2040 602.0 595.9 602.0 580.9 692.3 12,429 614.10 -11.11%
2002-07-25 0 0.225 0.224 0.225 0.224 0.236 30,080,000 6,926,950 0.2303 677.2 674.2 677.2 674.2 710.3 9,994 693.11 0.90%
2002-07-24 0 0.223 0.223 0.224 0.212 0.224 15,920,000 3,483,800 0.2188 671.2 671.2 674.2 638.1 674.2 5,289 658.64 1.36%
2002-07-23 0 0.220 0.219 0.220 0.204 0.225 39,930,000 8,754,030 0.2192 662.2 659.2 662.2 614.0 677.2 13,267 659.86 6.80%
2002-07-22 0 0.206 0.205 0.206 0.203 0.210 11,290,000 2,332,010 0.2066 620.0 617.0 620.0 611.0 632.1 3,751 621.69 -5.50%
2002-07-19 0 0.218 0.218 0.219 0.218 0.227 36,150,000 7,997,720 0.2212 656.1 656.1 659.2 656.1 683.2 12,011 665.88 -1.80%
2002-07-18 0 0.222 0.221 0.222 0.219 0.230 51,620,000 11,591,730 0.2246 668.2 665.2 668.2 659.2 692.3 17,151 675.88 0.00%
2002-07-17 0 0.222 0.219 0.220 0.219 0.230 28,920,000 6,437,100 0.2226 668.2 659.2 662.2 659.2 692.3 9,609 669.93 -4.72%
2002-07-16 0 0.233 0.232 0.233 0.224 0.244 49,163,330 11,513,193 0.2342 701.3 698.3 701.3 674.2 734.4 16,334 704.85 -2.10%
2002-07-15 0 0.238 0.237 0.238 0.235 0.260 119,130,000 29,629,910 0.2487 716.3 713.3 716.3 707.3 782.6 39,580 748.60 -6.67%
2002-07-12 0 0.255 0.250 0.255 0.230 0.260 203,200,000 49,509,560 0.2436 767.5 752.5 767.5 692.3 782.6 67,512 733.34 12.83%
2002-07-11 0 0.226 0.225 0.226 0.215 0.229 48,290,000 10,726,130 0.2221 680.2 677.2 680.2 647.1 689.2 16,044 668.54 2.73%
2002-07-10 0 0.220 0.217 0.220 0.208 0.220 4,960,000 1,059,920 0.2137 662.2 653.1 662.2 626.0 662.2 1,648 643.18 2.80%
2002-07-09 0 0.214 0.214 0.215 0.207 0.214 4,230,000 896,860 0.2120 644.1 644.1 647.1 623.0 644.1 1,405 638.15 0.94%
2002-07-08 0 0.212 0.211 0.213 0.212 0.224 7,090,000 1,551,730 0.2189 638.1 635.1 641.1 638.1 674.2 2,356 658.73 -2.30%
2002-07-05 0 0.217 0.218 0.219 0.213 0.230 19,520,000 4,327,380 0.2217 653.1 656.1 659.2 641.1 692.3 6,485 667.25 -3.56%
2002-07-04 0 0.225 0.222 0.225 0.220 0.240 66,998,835 15,492,034 0.2312 677.2 668.2 677.2 662.2 722.4 22,260 695.96 -0.44%
2002-07-03 0 0.226 0.226 0.227 0.198 0.227 47,420,000 10,396,730 0.2192 680.2 680.2 683.2 595.9 683.2 15,755 659.90 10.78%
2002-07-02 0 0.204 0.204 0.205 0.200 0.206 4,940,000 1,006,550 0.2038 614.0 614.0 617.0 602.0 620.0 1,641 613.27 -0.49%
2002-06-28 0 0.205 0.204 0.205 0.195 0.206 7,130,000 1,441,760 0.2022 617.0 614.0 617.0 586.9 620.0 2,369 608.62 1.99%
2002-06-27 0 0.201 0.200 0.202 0.191 0.205 20,750,000 4,157,020 0.2003 605.0 602.0 608.0 574.9 617.0 6,894 602.98 5.79%
2002-06-26 0 0.190 0.189 0.190 0.182 0.202 9,040,100 1,718,098 0.1901 571.9 568.9 571.9 547.8 608.0 3,004 572.03 -4.52%
2002-06-25 0 0.199 0.197 0.199 0.197 0.205 11,730,000 2,348,860 0.2002 599.0 592.9 599.0 592.9 617.0 3,897 602.70 -2.45%
2002-06-24 0 0.204 0.199 0.204 0.199 0.208 10,490,000 2,134,050 0.2034 614.0 599.0 614.0 599.0 626.0 3,485 612.31 4.62%
2002-06-21 0 0.195 0.194 0.195 0.186 0.195 7,270,000 1,408,590 0.1938 586.9 583.9 586.9 559.8 586.9 2,415 583.16 -1.02%
2002-06-20 0 0.197 0.194 0.195 0.190 0.200 11,020,000 2,144,600 0.1946 592.9 583.9 586.9 571.9 602.0 3,661 585.74 -0.51%
2002-06-19 0 0.198 0.194 0.198 0.187 0.212 15,630,000 3,098,500 0.1982 595.9 583.9 595.9 562.8 638.1 5,193 596.67 -5.26%
2002-06-18 0 0.209 0.209 0.210 0.207 0.221 35,690,000 7,616,530 0.2134 629.1 629.1 632.1 623.0 665.2 11,858 642.32 0.48%
2002-06-17 0 0.208 0.203 0.208 0.200 0.240 19,040,000 4,253,480 0.2234 626.0 611.0 626.0 602.0 722.4 6,326 672.38 -11.49%
2002-06-14 0 0.235 0.235 0.237 0.230 0.275 49,350,000 12,099,620 0.2452 707.3 707.3 713.3 692.3 827.7 16,396 737.95 -12.96%
2002-06-13 0 0.270 0.270 0.275 0.260 0.285 149,590,930 39,626,342 0.2649 812.7 812.7 827.7 782.6 857.8 49,701 797.30 8.00%
2002-06-12 0 0.250 0.250 0.255 0.218 0.255 94,950,000 22,937,680 0.2416 752.5 752.5 767.5 656.1 767.5 31,547 727.10 14.16%
2002-06-11 0 0.219 0.217 0.218 0.218 0.234 34,950,000 7,894,640 0.2259 659.2 653.1 656.1 656.1 704.3 11,612 679.87 -2.67%
2002-06-10 0 0.225 0.225 0.226 0.218 0.240 19,630,000 4,452,370 0.2268 677.2 677.2 680.2 656.1 722.4 6,522 682.67 -3.02%
2002-06-07 0 0.232 0.231 0.232 0.196 0.240 106,890,000 24,069,290 0.2252 698.3 695.3 698.3 589.9 722.4 35,514 677.75 6.91%
2002-06-06 0 0.217 0.218 0.219 0.215 0.260 57,430,000 13,191,120 0.2297 653.1 656.1 659.2 647.1 782.6 19,081 691.33 -14.90%
2002-06-05 0 0.255 0.250 0.255 0.240 0.295 106,490,000 27,107,060 0.2546 767.5 752.5 767.5 722.4 887.9 35,381 766.15 -12.07%
2002-06-04 0 0.290 0.280 0.290 0.280 0.310 29,130,000 8,518,500 0.2924 872.8 842.7 872.8 842.7 933.0 9,678 880.16 -7.94%
2002-06-03 0 0.315 0.310 0.320 0.310 0.340 24,160,000 7,891,100 0.3266 948.1 933.0 963.1 933.0 1,023 8,027 983.06 -1.56%
2002-05-31 0 0.320 0.315 0.320 0.315 0.330 19,107,550 6,171,853 0.3230 963.1 948.1 963.1 948.1 993.2 6,348 972.19 0.00%
2002-05-30 0 0.320 0.315 0.320 0.315 0.335 14,041,395 4,540,102 0.3233 963.1 948.1 963.1 948.1 1,008 4,665 973.19 -4.48%
2002-05-29 0 0.335 0.330 0.335 0.330 0.350 17,775,450 6,045,344 0.3401 1,008 993.2 1,008 993.2 1,053 5,906 1,023.6 -2.90%
2002-05-28 0 0.345 0.340 0.345 0.340 0.370 38,510,000 13,731,500 0.3566 1,038 1,023 1,038 1,023 1,114 12,795 1,073.2 -2.82%
2002-05-27 0 0.355 0.355 0.360 0.345 0.370 43,536,665 15,585,216 0.3580 1,068 1,068 1,084 1,038 1,114 14,465 1,077.5 -4.05%
2002-05-24 0 0.370 0.370 0.375 0.370 0.385 69,119,270 26,061,437 0.3771 1,114 1,114 1,129 1,114 1,159 22,965 1,134.9 1.37%
2002-05-23 0 0.365 0.365 0.370 0.325 0.370 78,195,000 27,608,400 0.3531 1,099 1,099 1,114 978.2 1,114 25,980 1,062.7 8.96%
2002-05-22 0 0.335 0.330 0.335 0.320 0.335 14,500,000 4,760,950 0.3283 1,008 993.2 1,008 963.1 1,008 4,818 988.25 4.69%
2002-05-21 0 0.320 0.320 0.325 0.270 0.335 80,790,000 25,896,400 0.3205 963.1 963.1 978.2 812.7 1,008 26,842 964.77 6.67%
2002-05-17 0 0.300 0.295 0.300 0.285 0.360 58,130,000 18,196,850 0.3130 902.9 887.9 902.9 857.8 1,084 19,313 942.19 -18.92%
2002-05-16 0 0.370 0.365 0.370 0.360 0.380 7,760,000 2,870,500 0.3699 1,114 1,099 1,114 1,084 1,144 2,578 1,113.4 0.00%
2002-05-15 0 0.370 0.370 0.375 0.355 0.390 11,296,235 4,205,408 0.3723 1,114 1,114 1,129 1,068 1,174 3,753 1,120.5 1.37%
2002-05-14 0 0.365 0.360 0.370 0.360 0.385 5,190,000 1,939,550 0.3737 1,099 1,084 1,114 1,084 1,159 1,724 1,124.8 -5.19%
2002-05-13 0 0.385 0.385 0.395 0.385 0.410 4,350,000 1,703,500 0.3916 1,159 1,159 1,189 1,159 1,234 1,445 1,178.7 0.00%
2002-05-10 0 0.385 0.380 0.385 0.375 0.395 860,000 331,100 0.3850 1,159 1,144 1,159 1,129 1,189 286 1,158.8 -1.28%
2002-05-09 0 0.390 0.385 0.390 0.350 0.390 286,320,000 107,223,700 0.3745 1,174 1,159 1,174 1,053 1,174 95,129 1,127.1 9.86%
2002-05-08 1 0.355 - - - - 0 0 - 1,068 - - - - 0 - 0.00%
2002-05-07 0 0.355 0.355 0.360 0.335 0.370 152,460,000 53,451,550 0.3506 1,068 1,068 1,084 1,008 1,114 50,654 1,055.2 4.41%
2002-05-06 0 0.340 0.335 0.340 0.335 0.365 111,330,790 39,047,969 0.3507 1,023 1,008 1,023 1,008 1,099 36,989 1,055.7 -1.45%
2002-05-03 0 0.345 0.340 0.345 0.275 0.345 122,400,230 39,608,967 0.3236 1,038 1,023 1,038 827.7 1,038 40,667 973.98 23.21%
2002-05-02 0 0.280 0.280 0.285 0.275 0.290 35,430,000 9,859,000 0.2783 842.7 842.7 857.8 827.7 872.8 11,771 837.53 -3.45%
2002-04-30 0 0.290 0.285 0.290 0.285 0.290 6,780,000 1,954,100 0.2882 872.8 857.8 872.8 857.8 872.8 2,253 867.48 -1.69%
2002-04-29 0 0.295 0.285 0.295 0.280 0.300 14,630,000 4,239,200 0.2898 887.9 857.8 887.9 842.7 902.9 4,861 872.13 3.51%
2002-04-26 0 0.285 0.280 0.285 0.280 0.315 31,020,000 9,191,700 0.2963 857.8 842.7 857.8 842.7 948.1 10,306 891.86 -6.56%
2002-04-25 0 0.305 0.305 0.310 0.300 0.320 148,740,000 45,187,100 0.3038 918.0 918.0 933.0 902.9 963.1 49,418 914.38 -3.48%
2002-04-24 0 1.580 1.580 1.590 1.520 1.590 6,581,040 10,277,651 1.5617 951.1 951.1 957.1 915.0 957.1 10,933 940.09 1.94%
2002-04-23 0 1.550 1.530 1.550 1.500 1.630 10,998,000 17,428,420 1.5847 933.0 921.0 933.0 902.9 981.2 18,270 953.93 -3.13%
2002-04-22 0 1.600 1.590 1.600 1.440 1.610 14,672,762 22,425,521 1.5284 963.1 957.1 963.1 866.8 969.2 24,375 920.03 10.34%
2002-04-19 0 1.450 1.450 1.460 1.400 1.490 6,892,666 10,005,806 1.4517 872.8 872.8 878.9 842.7 896.9 11,450 873.85 3.57%
2002-04-18 0 1.400 1.390 1.400 1.360 1.500 6,300,000 9,097,100 1.4440 842.7 836.7 842.7 818.7 902.9 10,466 869.23 -6.04%
2002-04-17 0 1.490 1.480 1.490 1.440 1.520 12,517,119 18,527,807 1.4802 896.9 890.9 896.9 866.8 915.0 20,794 891.03 4.93%
2002-04-16 0 1.420 1.410 1.420 1.380 1.430 6,616,788 9,338,456 1.4113 854.8 848.8 854.8 830.7 860.8 10,992 849.57 2.90%
2002-04-15 0 1.380 1.380 1.390 1.270 1.460 12,100,000 16,648,600 1.3759 830.7 830.7 836.7 764.5 878.9 20,101 828.25 6.98%
2002-04-12 0 1.290 1.280 1.300 1.170 1.320 11,028,000 13,851,880 1.2561 776.5 770.5 782.6 704.3 794.6 18,320 756.11 8.40%
2002-04-11 0 1.190 1.190 1.200 0.980 1.220 79,463,253 68,320,675 0.8598 716.3 716.3 722.4 589.9 734.4 132,007 517.55 20.20%
2002-04-10 0 0.990 0.960 0.990 0.960 0.990 888,000 867,760 0.9772 595.9 577.9 595.9 577.9 595.9 1,475 588.24 1.02%
2002-04-09 0 0.980 0.950 0.980 0.970 0.980 220,000 215,020 0.9774 589.9 571.9 589.9 583.9 589.9 365 588.34 -1.01%
2002-04-08 0 0.990 0.970 0.990 0.980 0.990 288,000 284,740 0.9887 595.9 583.9 595.9 589.9 595.9 478 595.15 0.00%
2002-04-04 0 0.990 0.980 0.990 0.980 0.990 336,000 330,040 0.9823 595.9 589.9 595.9 589.9 595.9 558 591.29 0.00%
2002-04-03 0 0.990 0.980 0.990 0.980 1.000 3,330,000 3,312,620 0.9948 595.9 589.9 595.9 589.9 602.0 5,532 598.82 -1.00%
2002-04-02 0 1.000 0.990 1.000 0.990 1.000 436,000 435,800 0.9995 602.0 595.9 602.0 595.9 602.0 724 601.69 0.00%
2002-03-28 0 1.000 0.990 1.000 0.990 1.000 3,982,000 3,979,480 0.9994 602.0 595.9 602.0 595.9 602.0 6,615 601.58 0.00%
2002-03-27 0 1.000 0.990 1.000 0.990 1.000 2,976,000 2,950,460 0.9914 602.0 595.9 602.0 595.9 602.0 4,944 596.80 0.00%
2002-03-26 0 1.000 0.990 1.000 0.980 1.010 966,000 956,600 0.9903 602.0 595.9 602.0 589.9 608.0 1,605 596.11 -0.99%
2002-03-25 0 1.010 0.990 1.010 0.980 1.010 1,710,000 1,684,920 0.9853 608.0 595.9 608.0 589.9 608.0 2,841 593.14 0.00%
2002-03-22 0 1.010 1.000 1.010 0.970 1.010 795,352 786,464 0.9888 608.0 602.0 608.0 583.9 608.0 1,321 595.24 1.00%
2002-03-21 0 1.000 0.990 1.000 0.960 1.000 526,000 521,600 0.9916 602.0 595.9 602.0 577.9 602.0 874 596.93 0.00%
2002-03-20 0 1.000 0.990 1.000 0.990 1.030 480,940 487,733 1.0141 602.0 595.9 602.0 595.9 620.0 799 610.47 -1.96%
2002-03-19 0 1.020 1.010 1.020 1.010 1.020 516,000 521,780 1.0112 614.0 608.0 614.0 608.0 614.0 857 608.71 -0.97%
2002-03-18 0 1.030 1.020 1.030 1.000 1.030 1,024,000 1,044,280 1.0198 620.0 614.0 620.0 602.0 620.0 1,701 613.89 0.98%
2002-03-15 0 1.020 1.000 1.030 1.000 1.020 3,744,000 3,744,800 1.0002 614.0 602.0 620.0 602.0 614.0 6,220 602.09 0.00%
2002-03-14 0 1.020 1.010 1.020 0.990 1.020 3,400,000 3,408,640 1.0025 614.0 608.0 614.0 595.9 614.0 5,648 603.49 0.00%
2002-03-13 0 1.020 1.010 1.020 1.000 1.030 3,814,000 3,877,640 1.0167 614.0 608.0 614.0 602.0 620.0 6,336 612.01 -2.86%
2002-03-12 0 1.050 1.040 1.050 1.000 1.050 11,466,000 11,604,120 1.0120 632.1 626.0 632.1 602.0 632.1 19,048 609.22 2.94%
2002-03-11 0 1.020 1.000 1.020 1.010 1.040 922,000 942,580 1.0223 614.0 602.0 614.0 608.0 626.0 1,532 615.40 0.00%
2002-03-08 0 1.020 1.000 1.020 1.000 1.030 1,352,040 1,377,139 1.0186 614.0 602.0 614.0 602.0 620.0 2,246 613.14 0.99%
2002-03-07 0 1.010 1.000 1.010 1.000 1.030 906,000 928,520 1.0249 608.0 602.0 608.0 602.0 620.0 1,505 616.93 -1.94%
2002-03-06 0 1.030 1.020 1.030 0.980 1.040 1,492,000 1,525,140 1.0222 620.0 614.0 620.0 589.9 626.0 2,479 615.33 0.98%
2002-03-05 0 1.020 1.010 1.020 1.000 1.060 1,630,000 1,699,420 1.0426 614.0 608.0 614.0 602.0 638.1 2,708 627.60 -0.97%
2002-03-04 0 1.030 1.010 1.030 1.000 1.040 1,478,000 1,498,600 1.0139 620.0 608.0 620.0 602.0 626.0 2,455 610.35 1.98%
2002-03-01 0 1.010 0.990 1.010 1.000 1.100 3,180,000 3,422,880 1.0764 608.0 595.9 608.0 602.0 662.2 5,283 647.94 -3.81%
2002-02-28 0 1.050 1.030 1.050 0.980 1.050 1,042,000 1,056,520 1.0139 632.1 620.0 632.1 589.9 632.1 1,731 610.35 5.00%
2002-02-27 0 1.000 0.990 1.000 0.980 1.000 758,000 753,520 0.9941 602.0 595.9 602.0 589.9 602.0 1,259 598.41 2.04%
2002-02-26 0 0.980 0.970 0.980 0.960 1.020 432,000 421,600 0.9759 589.9 583.9 589.9 577.9 614.0 718 587.47 -2.97%
2002-02-25 0 1.010 0.990 1.010 0.990 1.030 2,354,000 2,349,060 0.9979 608.0 595.9 608.0 595.9 620.0 3,911 600.70 -1.94%
2002-02-22 0 1.030 1.010 1.030 1.010 1.040 286,000 292,260 1.0219 620.0 608.0 620.0 608.0 626.0 475 615.14 -0.96%
2002-02-21 0 1.040 1.030 1.040 1.020 1.050 328,000 341,100 1.0399 626.0 620.0 626.0 614.0 632.1 545 626.01 0.00%
2002-02-20 0 1.040 1.000 1.040 1.000 1.050 318,000 327,380 1.0295 626.0 602.0 626.0 602.0 632.1 528 619.72 1.96%
2002-02-19 0 1.020 1.040 1.050 0.950 1.040 1,044,000 1,037,400 0.9937 614.0 626.0 632.1 571.9 626.0 1,734 598.16 2.00%
2002-02-18 0 1.000 0.960 1.000 0.960 1.000 3,224,000 3,191,520 0.9899 602.0 577.9 602.0 577.9 602.0 5,356 595.90 0.00%
2002-02-15 0 1.000 0.970 1.000 0.970 1.010 416,000 417,140 1.0027 602.0 583.9 602.0 583.9 608.0 691 603.61 0.00%
2002-02-11 0 1.000 0.980 1.000 0.980 1.010 216,000 216,640 1.0030 602.0 589.9 602.0 589.9 608.0 359 603.75 2.04%
2002-02-08 0 0.980 0.960 0.990 0.970 1.010 5,106,000 5,100,980 0.9990 589.9 577.9 595.9 583.9 608.0 8,482 601.37 -2.97%
2002-02-07 0 1.010 1.000 1.010 0.990 1.030 1,274,000 1,304,980 1.0243 608.0 602.0 608.0 595.9 620.0 2,116 616.60 -1.94%
2002-02-06 0 1.030 1.010 1.030 1.000 1.040 5,550,000 5,590,560 1.0073 620.0 608.0 620.0 602.0 626.0 9,220 606.36 1.98%
2002-02-05 0 1.010 1.000 1.010 0.980 1.020 4,088,000 4,109,120 1.0052 608.0 602.0 608.0 589.9 614.0 6,791 605.07 1.00%
2002-02-04 0 1.000 0.950 1.010 0.960 1.020 10,536,000 10,522,180 0.9987 602.0 571.9 608.0 577.9 614.0 17,503 601.17 -0.99%
2002-02-01 0 1.010 0.980 1.010 0.980 1.030 6,724,000 6,726,280 1.0003 608.0 589.9 608.0 589.9 620.0 11,170 602.17 -1.94%
2002-01-31 0 1.030 0.970 1.030 0.970 1.070 3,420,000 3,581,660 1.0473 620.0 583.9 620.0 583.9 644.1 5,681 630.42 -1.90%
2002-01-30 0 1.050 1.000 1.050 0.950 1.050 3,710,000 3,719,620 1.0026 632.1 602.0 632.1 571.9 632.1 6,163 603.52 1.94%
2002-01-29 0 1.030 1.010 1.030 0.910 1.030 14,456,000 13,722,160 0.9492 620.0 608.0 620.0 547.8 620.0 24,015 571.41 14.44%
2002-01-28 0 0.900 0.880 0.900 0.870 0.920 7,908,000 7,222,380 0.9133 541.8 529.7 541.8 523.7 553.8 13,137 549.77 -2.17%
2002-01-25 0 0.920 0.860 0.910 0.850 0.930 3,696,000 3,374,480 0.9130 553.8 517.7 547.8 511.7 559.8 6,140 549.60 0.00%
2002-01-24 0 0.920 0.850 0.920 0.860 1.010 1,976,000 1,817,400 0.9197 553.8 511.7 553.8 517.7 608.0 3,283 553.65 -9.80%
2002-01-23 0 1.020 0.990 1.020 0.930 1.030 3,268,000 3,256,660 0.9965 614.0 595.9 614.0 559.8 620.0 5,429 599.88 0.00%
2002-01-22 0 1.020 1.010 1.020 1.000 1.080 3,176,000 3,300,380 1.0392 614.0 608.0 614.0 602.0 650.1 5,276 625.54 -4.67%
2002-01-21 0 1.070 1.060 1.070 1.050 1.130 6,172,000 6,580,160 1.0661 644.1 638.1 644.1 632.1 680.2 10,253 641.77 -4.46%
2002-01-18 0 1.120 1.110 1.120 1.090 1.130 1,364,000 1,526,320 1.1190 674.2 668.2 674.2 656.1 680.2 2,266 673.60 0.00%
2002-01-17 0 1.120 1.100 1.120 1.100 1.150 1,378,000 1,561,760 1.1334 674.2 662.2 674.2 662.2 692.3 2,289 682.24 -3.45%
2002-01-16 0 1.160 1.150 1.160 1.150 1.180 3,702,000 4,305,380 1.1630 698.3 692.3 698.3 692.3 710.3 6,150 700.08 -0.85%
2002-01-15 0 1.170 1.160 1.180 1.150 1.190 4,414,000 5,164,480 1.1700 704.3 698.3 710.3 692.3 716.3 7,333 704.31 -0.85%
2002-01-14 0 1.180 1.170 1.180 1.170 1.200 4,656,000 5,527,560 1.1872 710.3 704.3 710.3 704.3 722.4 7,735 714.65 -1.67%
2002-01-11 0 1.200 1.200 1.210 1.160 1.210 8,194,000 9,731,540 1.1876 722.4 722.4 728.4 698.3 728.4 13,612 714.92 3.45%
2002-01-10 0 1.160 1.150 1.160 1.150 1.280 2,872,000 3,376,140 1.1755 698.3 692.3 698.3 692.3 770.5 4,771 707.63 -5.69%
2002-01-09 0 1.230 1.210 1.230 1.220 1.280 1,982,000 2,468,600 1.2455 740.4 728.4 740.4 734.4 770.5 3,293 749.75 -1.60%
2002-01-08 1 1.250 - - - - 0 0 - 752.5 - - - - 0 - 0.00%
2002-01-07 1 1.250 - - - - 0 0 - 752.5 - - - - 0 - 0.00%
2002-01-04 0 1.250 1.250 1.260 1.170 1.300 3,684,000 4,629,680 1.2567 752.5 752.5 758.5 704.3 782.6 6,120 756.49 6.84%
2002-01-03 0 1.170 1.160 1.170 1.120 1.190 842,000 980,800 1.1648 704.3 698.3 704.3 674.2 716.3 1,399 701.19 0.00%
2002-01-02 0 1.170 1.120 1.170 1.130 1.170 64,000 73,680 1.1513 704.3 674.2 704.3 680.2 704.3 106 693.01 0.00%
2001-12-31 0 1.170 1.120 1.170 1.120 1.170 250,000 291,180 1.1647 704.3 674.2 704.3 674.2 704.3 415 701.12 1.74%
2001-12-28 0 1.150 1.100 1.150 1.100 1.150 4,002,000 4,522,200 1.1300 692.3 662.2 692.3 662.2 692.3 6,648 680.21 -0.86%
2001-12-27 0 1.160 1.120 1.160 1.130 1.180 1,006,000 1,173,980 1.1670 698.3 674.2 698.3 680.2 710.3 1,671 702.48 -0.85%
2001-12-24 0 1.170 1.130 1.170 1.090 1.170 92,000 105,120 1.1426 704.3 680.2 704.3 656.1 704.3 153 687.81 3.54%
2001-12-21 0 1.130 1.100 1.130 1.100 1.170 580,000 674,780 1.1634 680.2 662.2 680.2 662.2 704.3 964 700.33 -2.59%
2001-12-20 0 1.160 1.160 1.170 1.140 1.200 2,256,000 2,635,160 1.1681 698.3 698.3 704.3 686.2 722.4 3,748 703.13 -0.85%
2001-12-19 0 1.170 1.160 1.170 1.170 1.220 2,240,033 2,630,637 1.1744 704.3 698.3 704.3 704.3 734.4 3,721 706.93 -4.88%
2001-12-18 0 1.230 1.200 1.230 1.140 1.230 3,348,000 3,993,420 1.1928 740.4 722.4 740.4 686.2 740.4 5,562 718.01 6.03%
2001-12-17 0 1.160 1.150 1.200 1.160 1.270 420,000 509,360 1.2128 698.3 692.3 722.4 698.3 764.5 698 730.04 -8.66%
2001-12-14 0 1.270 1.260 1.270 1.260 1.330 6,662,000 8,636,940 1.2964 764.5 758.5 764.5 758.5 800.6 11,067 780.42 -0.78%
2001-12-13 0 1.280 1.150 1.280 1.130 1.300 1,860,000 2,250,540 1.2100 770.5 692.3 770.5 680.2 782.6 3,090 728.36 -1.54%
2001-12-12 0 1.300 1.280 1.300 1.280 1.310 800,000 1,036,040 1.2951 782.6 770.5 782.6 770.5 788.6 1,329 779.57 -1.52%
2001-12-11 0 1.320 1.270 1.320 1.270 1.370 2,168,000 2,838,520 1.3093 794.6 764.5 794.6 764.5 824.7 3,602 788.14 -3.65%
2001-12-10 0 1.370 1.350 1.370 1.360 1.440 4,606,000 6,426,300 1.3952 824.7 812.7 824.7 818.7 866.8 7,652 839.86 -4.86%
2001-12-07 0 1.440 1.440 1.450 1.400 1.480 13,576,000 19,621,100 1.4453 866.8 866.8 872.8 842.7 890.9 22,553 870.01 -0.69%
2001-12-06 0 1.450 1.450 1.480 1.340 1.540 9,048,000 12,676,480 1.4010 872.8 872.8 890.9 806.6 927.0 15,031 843.37 -5.23%
2001-12-05 0 1.530 1.510 1.530 1.510 1.690 6,926,000 10,893,780 1.5729 921.0 909.0 921.0 909.0 1,017 11,506 946.82 -9.47%
2001-12-04 0 1.690 1.700 1.710 1.650 1.820 5,348,000 9,012,900 1.6853 1,017 1,023 1,029 993.2 1,096 8,884 1,014.5 -2.87%
2001-12-03 0 1.740 1.700 1.740 1.700 1.830 11,990,000 20,968,420 1.7488 1,047 1,023 1,047 1,023 1,102 19,918 1,052.7 -3.33%
2001-11-30 0 1.800 1.820 1.850 1.680 1.820 19,474,000 33,703,680 1.7307 1,084 1,096 1,114 1,011 1,096 32,351 1,041.8 5.88%
2001-11-29 0 1.700 1.700 1.710 1.600 1.710 5,800,000 9,496,120 1.6373 1,023 1,023 1,029 963.1 1,029 9,635 985.57 4.29%
2001-11-28 0 1.630 1.620 1.630 1.600 1.660 1,962,000 3,191,580 1.6267 981.2 975.2 981.2 963.1 999.3 3,259 979.21 0.00%
2001-11-27 0 1.630 1.650 1.660 1.610 1.670 1,132,000 1,863,300 1.6460 981.2 993.2 999.3 969.2 1,005 1,881 990.85 -1.81%
2001-11-26 0 1.660 1.660 1.670 1.620 1.670 1,058,000 1,739,980 1.6446 999.3 999.3 1,005 975.2 1,005 1,758 989.99 0.00%
2001-11-23 0 1.660 1.640 1.660 1.630 1.660 1,280,000 2,108,040 1.6469 999.3 987.2 999.3 981.2 999.3 2,126 991.38 1.22%
2001-11-22 0 1.640 1.620 1.650 1.620 1.650 1,626,000 2,661,640 1.6369 987.2 975.2 993.2 975.2 993.2 2,701 985.37 0.00%
2001-11-21 0 1.640 1.630 1.650 1.610 1.710 14,298,000 23,488,440 1.6428 987.2 981.2 993.2 969.2 1,029 23,752 988.89 -2.96%
2001-11-20 0 1.690 1.660 1.690 1.660 1.690 5,334,000 8,951,440 1.6782 1,017 999.3 1,017 999.3 1,017 8,861 1,010.2 -0.59%
2001-11-19 0 1.700 1.680 1.700 1.680 1.730 4,386,000 7,454,100 1.6995 1,023 1,011 1,023 1,011 1,041 7,286 1,023.1 -1.73%
2001-11-16 0 1.730 1.690 1.730 1.700 1.740 5,376,000 9,301,960 1.7303 1,041 1,017 1,041 1,023 1,047 8,931 1,041.6 -1.14%
2001-11-15 0 1.750 1.730 1.750 1.670 1.750 7,000,000 11,894,080 1.6992 1,053 1,041 1,053 1,005 1,053 11,629 1,022.8 1.74%
2001-11-14 0 1.720 1.710 1.730 1.710 1.740 2,942,000 5,074,120 1.7247 1,035 1,029 1,041 1,029 1,047 4,887 1,038.2 0.00%
2001-11-13 0 1.720 1.700 1.720 1.670 1.720 1,386,000 2,342,940 1.6904 1,035 1,023 1,035 1,005 1,035 2,302 1,017.6 1.78%
2001-11-12 0 1.690 1.690 1.730 1.690 1.770 7,906,000 13,478,700 1.7049 1,017 1,017 1,041 1,017 1,065 13,134 1,026.3 -2.87%
2001-11-09 0 1.740 1.720 1.740 1.710 1.750 3,228,000 5,588,820 1.7314 1,047 1,035 1,047 1,029 1,053 5,362 1,042.2 1.16%
2001-11-08 0 1.720 1.710 1.720 1.670 1.720 5,709,000 9,657,770 1.6917 1,035 1,029 1,035 1,005 1,035 9,484 1,018.3 2.38%
2001-11-07 0 1.680 1.660 1.680 1.660 1.700 5,129,415 8,582,106 1.6731 1,011 999.3 1,011 999.3 1,023 8,521 1,007.2 1.20%
2001-11-06 0 1.660 1.660 1.670 1.660 1.680 1,806,000 3,006,420 1.6647 999.3 999.3 1,005 999.3 1,011 3,000 1,002.1 -2.35%
2001-11-05 0 1.700 1.680 1.700 1.670 1.700 1,699,000 2,862,280 1.6847 1,023 1,011 1,023 1,005 1,023 2,822 1,014.1 0.00%
2001-11-02 0 1.700 1.690 1.700 1.670 1.720 3,482,000 5,892,480 1.6923 1,023 1,017 1,023 1,005 1,035 5,784 1,018.7 0.00%
2001-11-01 0 1.700 1.670 1.700 1.660 1.710 2,666,000 4,498,760 1.6875 1,023 1,005 1,023 999.3 1,029 4,429 1,015.8 0.00%
2001-10-31 0 1.700 1.690 1.700 1.670 1.730 2,335,806 3,978,547 1.7033 1,023 1,017 1,023 1,005 1,041 3,880 1,025.3 0.00%
2001-10-30 0 1.700 1.690 1.700 1.650 1.700 5,786,394 9,684,926 1.6737 1,023 1,017 1,023 993.2 1,023 9,613 1,007.5 0.00%
2001-10-29 0 1.700 1.680 1.700 1.660 1.740 3,080,000 5,224,480 1.6963 1,023 1,011 1,023 999.3 1,047 5,117 1,021.1 -0.58%
2001-10-26 0 1.710 1.700 1.710 1.590 1.720 4,246,584 7,142,485 1.6819 1,029 1,023 1,029 957.1 1,035 7,055 1,012.5 4.91%
2001-10-24 0 1.630 1.600 1.630 1.600 1.650 2,729,000 4,431,260 1.6238 981.2 963.1 981.2 963.1 993.2 4,533 977.45 1.87%
2001-10-23 0 1.600 1.580 1.600 1.490 1.600 41,106,992 51,890,878 1.2623 963.1 951.1 963.1 896.9 963.1 68,288 759.88 5.26%
2001-10-22 0 1.520 1.500 1.520 1.500 1.700 5,083,000 8,011,360 1.5761 915.0 902.9 915.0 902.9 1,023 8,444 948.76 -4.40%
2001-10-19 0 1.590 1.580 1.590 1.180 1.640 11,169,787 15,260,110 1.3662 957.1 951.1 957.1 710.3 987.2 18,556 822.40 32.50%
2001-10-18 1 1.200 - - - - 0 0 - 722.4 - - - - 0 - 0.00%
2001-10-17 1 1.200 - - - - 0 0 - 722.4 - - - - 0 - 0.00%
2001-10-16 0 1.200 1.200 1.230 1.170 1.240 5,442,000 6,467,220 1.1884 722.4 722.4 740.4 704.3 746.4 9,040 715.37 1.69%
2001-10-15 0 1.180 1.170 1.180 - - 0 0 - 710.3 704.3 710.3 - - 0 - -4.84%
2001-10-12 0 1.240 1.210 1.270 1.170 1.240 17,156,000 20,076,940 1.1703 746.4 728.4 764.5 704.3 746.4 28,500 704.45 6.90%
2001-10-11 0 1.160 1.160 1.250 1.150 1.160 6,850,000 7,888,500 1.1516 698.3 698.3 752.5 692.3 698.3 11,379 693.23 0.87%
2001-10-10 0 1.150 1.130 - 1.120 1.170 5,020,000 5,783,000 1.1520 692.3 680.2 - 674.2 704.3 8,339 693.46 0.00%
2001-10-09 0 1.150 1.120 1.150 1.130 1.170 768,000 881,740 1.1481 692.3 674.2 692.3 680.2 704.3 1,276 691.11 4.55%
2001-10-08 0 1.100 - 1.100 1.110 1.110 4,000 4,440 1.1100 662.2 - 662.2 668.2 668.2 7 668.18 -2.65%
2001-10-05 0 1.130 1.130 1.140 1.100 1.130 13,054,000 14,570,000 1.1161 680.2 680.2 686.2 662.2 680.2 21,686 671.87 0.00%
2001-10-04 0 1.130 1.020 1.130 1.080 1.140 7,863,000 8,833,080 1.1234 680.2 614.0 680.2 650.1 686.2 13,062 676.23 0.00%
2001-10-03 0 1.130 1.090 1.130 1.100 1.130 2,058,000 2,324,560 1.1295 680.2 656.1 680.2 662.2 680.2 3,419 679.93 -1.74%
2001-09-28 0 1.150 1.150 1.200 1.050 1.150 1,570,000 1,672,400 1.0652 692.3 692.3 722.4 632.1 692.3 2,608 641.23 9.52%
2001-09-27 0 1.050 0.950 1.050 0.950 1.050 3,022,000 2,926,600 0.9684 632.1 571.9 632.1 571.9 632.1 5,020 582.96 10.53%
2001-09-26 0 0.950 0.950 - 0.900 0.900 30,000 27,000 0.9000 571.9 571.9 - 541.8 541.8 50 541.77 9.20%
2001-09-25 0 0.870 - - - - 0 0 - 523.7 - - - - 0 - 0.00%
2001-09-24 0 0.870 0.870 - - - 0 0 - 523.7 523.7 - - - 0 - 1.16%
2001-09-21 0 0.860 0.850 - - - 300,000 258,000 0.8600 517.7 511.7 - - - 498 517.69 0.00%
2001-09-20 0 0.860 - 0.900 - - 0 0 - 517.7 - 541.8 - - 0 - 0.00%
2001-09-19 0 0.860 0.850 - - - 300,000 258,000 0.8600 517.7 511.7 - - - 498 517.69 0.00%
2001-09-18 0 0.860 - - - - 0 0 - 517.7 - - - - 0 - 0.00%
2001-09-17 0 0.860 0.850 - - - 0 0 - 517.7 511.7 - - - 0 - 0.00%
2001-09-14 0 0.860 0.850 - - - 1,333 1,000 0.7502 517.7 511.7 - - - 2 451.59 0.00%
2001-09-13 0 0.860 - - 0.850 0.860 1,050,000 898,000 0.8552 517.7 - - 511.7 517.7 1,744 514.82 -4.44%
2001-09-12 0 0.900 - - 0.900 0.900 4,000 3,600 0.9000 541.8 - - 541.8 541.8 7 541.77 -1.10%
2001-09-11 0 0.910 0.910 1.030 0.900 1.060 1,046,000 1,094,360 1.0462 547.8 547.8 620.0 541.8 638.1 1,738 629.79 -13.33%
2001-09-10 0 1.050 - 1.060 - - 0 0 - 632.1 - 638.1 - - 0 - 0.00%
2001-09-07 0 1.050 - 1.050 - - 2,000,000 2,100,000 1.0500 632.1 - 632.1 - - 3,322 632.06 0.00%
2001-09-06 0 1.050 - 1.050 1.050 1.110 350,000 380,700 1.0877 632.1 - 632.1 632.1 668.2 581 654.76 0.00%
2001-09-05 0 1.050 - 1.100 - - 300,000 315,000 1.0500 632.1 - 662.2 - - 498 632.06 0.00%
2001-09-04 0 1.050 - 1.120 - - 6,000,000 6,540,000 1.0900 632.1 - 674.2 - - 9,967 656.14 0.00%
2001-09-03 0 1.050 - - - - 0 0 - 632.1 - - - - 0 - 0.00%
2001-08-31 0 1.050 - - 1.050 1.050 500,000 525,000 1.0500 632.1 - - 632.1 632.1 831 632.06 0.00%
2001-08-30 0 1.050 1.050 1.100 - - 0 0 - 632.1 632.1 662.2 - - 0 - 0.00%
2001-08-29 0 1.050 1.040 1.130 1.050 1.050 40,000 42,000 1.0500 632.1 626.0 680.2 632.1 632.1 66 632.06 -0.94%
2001-08-28 0 1.060 1.040 1.150 1.060 1.080 60,000 64,000 1.0667 638.1 626.0 692.3 638.1 650.1 100 642.09 -10.17%
2001-08-27 0 1.180 - 1.180 - - 0 0 - 710.3 - 710.3 - - 0 - 0.00%
2001-08-24 0 1.180 1.100 1.180 - - 0 0 - 710.3 662.2 710.3 - - 0 - 0.00%
2001-08-23 0 1.180 - 1.180 1.180 1.180 2,000 2,360 1.1800 710.3 - 710.3 710.3 710.3 3 710.32 7.27%
2001-08-22 0 1.100 - 1.100 - - 0 0 - 662.2 - 662.2 - - 0 - 0.00%
2001-08-21 0 1.100 1.060 1.130 1.100 1.100 40,000 44,000 1.1000 662.2 638.1 680.2 662.2 662.2 66 662.16 3.77%
2001-08-20 0 1.060 - 1.060 1.030 1.060 40,266 41,758 1.0371 638.1 - 638.1 620.0 638.1 67 624.27 2.91%
2001-08-17 0 1.030 1.030 - 1.030 1.030 23,706,989 26,078,348 1.1000 620.0 620.0 - 620.0 620.0 39,383 662.18 -6.36%
2001-08-16 0 1.100 - 1.100 - - 0 0 - 662.2 - 662.2 - - 0 - 0.00%
2001-08-15 0 1.100 1.050 - - - 0 0 - 662.2 632.1 - - - 0 - 0.00%
2001-08-14 0 1.100 1.030 1.110 1.100 1.100 50,000 55,000 1.1000 662.2 620.0 668.2 662.2 662.2 83 662.16 0.00%
2001-08-13 0 1.100 1.050 1.110 1.100 1.100 150,000 165,000 1.1000 662.2 632.1 668.2 662.2 662.2 249 662.16 0.00%
2001-08-10 0 1.100 1.100 - - - 0 0 - 662.2 662.2 - - - 0 - 2.80%
2001-08-09 0 1.070 1.000 1.100 - - 0 0 - 644.1 602.0 662.2 - - 0 - 0.00%
2001-08-08 0 1.070 1.050 1.080 - - 0 0 - 644.1 632.1 650.1 - - 0 - 0.00%
2001-08-07 0 1.070 1.060 1.100 1.070 1.070 30,001 32,101 1.0700 644.1 638.1 662.2 644.1 644.1 50 644.10 -2.73%
2001-08-06 0 1.100 1.070 1.100 1.070 1.100 478,001 514,961 1.0773 662.2 644.1 662.2 644.1 662.2 794 648.51 1.85%
2001-08-03 0 1.080 1.080 1.090 1.080 1.090 836,000 908,880 1.0872 650.1 650.1 656.1 650.1 656.1 1,389 654.44 -0.92%
2001-08-02 0 1.090 1.090 1.100 1.090 1.100 2,050,000 2,239,940 1.0927 656.1 656.1 662.2 656.1 662.2 3,406 657.74 0.00%
2001-08-01 0 1.090 1.090 1.100 1.090 1.090 80,000 87,200 1.0900 656.1 656.1 662.2 656.1 656.1 133 656.14 0.00%
2001-07-31 0 1.090 1.090 1.100 1.090 1.090 71,000 77,330 1.0892 656.1 656.1 662.2 656.1 656.1 118 655.63 0.00%
2001-07-30 0 1.090 1.090 1.100 1.090 1.090 108,000 117,720 1.0900 656.1 656.1 662.2 656.1 656.1 179 656.14 0.00%
2001-07-27 0 1.090 1.090 1.100 1.090 1.090 39,600 43,100 1.0884 656.1 656.1 662.2 656.1 656.1 66 655.17 0.00%
2001-07-26 0 1.090 1.090 1.100 1.090 1.090 384,000 418,560 1.0900 656.1 656.1 662.2 656.1 656.1 638 656.14 0.00%
2001-07-24 0 1.090 1.090 1.100 1.090 1.090 146,416 159,573 1.0899 656.1 656.1 662.2 656.1 656.1 243 656.06 0.00%
2001-07-23 0 1.090 1.090 1.100 1.090 1.100 158,000 172,340 1.0908 656.1 656.1 662.2 656.1 662.2 262 656.60 0.00%
2001-07-20 0 1.090 1.090 1.100 1.090 1.100 304,000 333,360 1.0966 656.1 656.1 662.2 656.1 662.2 505 660.10 -0.91%
2001-07-19 0 1.100 1.090 1.100 1.090 1.100 590,000 648,100 1.0985 662.2 656.1 662.2 656.1 662.2 980 661.24 0.92%
2001-07-18 0 1.090 1.090 1.100 1.090 1.090 496,129 540,574 1.0896 656.1 656.1 662.2 656.1 656.1 824 655.89 0.00%
2001-07-17 0 1.090 1.090 1.100 1.090 1.090 155,000 168,900 1.0897 656.1 656.1 662.2 656.1 656.1 257 655.95 0.00%
2001-07-16 0 1.090 1.090 1.100 1.090 1.090 40,000 43,600 1.0900 656.1 656.1 662.2 656.1 656.1 66 656.14 0.00%
2001-07-13 0 1.090 1.090 1.100 1.090 1.090 96,000 104,640 1.0900 656.1 656.1 662.2 656.1 656.1 159 656.14 -0.91%
2001-07-12 0 1.100 1.090 1.100 1.100 1.100 50,000 55,000 1.1000 662.2 656.1 662.2 662.2 662.2 83 662.16 0.00%
2001-07-11 0 1.100 1.090 1.110 1.100 1.100 270,000 297,000 1.1000 662.2 656.1 668.2 662.2 662.2 449 662.16 1.85%
2001-07-10 0 1.080 1.080 1.100 1.080 1.090 287,000 312,110 1.0875 650.1 650.1 662.2 650.1 656.1 477 654.63 0.00%
2001-07-09 0 1.080 1.080 1.090 1.080 1.080 162,000 174,960 1.0800 650.1 650.1 656.1 650.1 650.1 269 650.12 0.00%
2001-07-05 0 1.080 1.080 1.090 1.070 1.080 164,000 177,000 1.0793 650.1 650.1 656.1 644.1 650.1 272 649.68 0.93%
2001-07-04 0 1.070 1.070 1.090 1.070 1.080 92,712 100,046 1.0791 644.1 644.1 656.1 644.1 650.1 154 649.58 0.00%
2001-07-03 0 1.070 1.070 1.080 1.070 1.070 10,000 10,700 1.0700 644.1 644.1 650.1 644.1 644.1 17 644.10 -0.93%
2001-06-29 0 1.080 1.070 1.090 1.080 1.080 456,000 492,480 1.0800 650.1 644.1 656.1 650.1 650.1 758 650.12 0.93%
2001-06-28 0 1.070 1.070 1.080 1.070 1.080 123,000 132,400 1.0764 644.1 644.1 650.1 644.1 650.1 204 647.97 -0.93%
2001-06-27 0 1.080 1.070 1.080 1.070 1.080 584,000 627,580 1.0746 650.1 644.1 650.1 644.1 650.1 970 646.88 0.93%
2001-06-26 0 1.070 1.070 1.080 1.070 1.080 220,000 236,400 1.0745 644.1 644.1 650.1 644.1 650.1 365 646.84 -0.93%
2001-06-22 0 1.080 1.060 1.080 1.060 1.080 170,000 181,400 1.0671 650.1 638.1 650.1 638.1 650.1 282 642.33 1.89%
2001-06-21 0 1.060 1.060 1.070 1.060 1.060 104,000 110,240 1.0600 638.1 638.1 644.1 638.1 638.1 173 638.08 0.95%
2001-06-20 0 1.050 1.050 1.060 1.050 1.060 160,000 168,700 1.0544 632.1 632.1 638.1 632.1 638.1 266 634.70 0.96%
2001-06-19 0 1.040 1.040 1.060 1.040 1.040 60,000 62,400 1.0400 626.0 626.0 638.1 626.0 626.0 100 626.04 0.00%
2001-06-18 0 1.040 1.040 1.070 - - 0 0 - 626.0 626.0 644.1 - - 0 - 0.00%
2001-06-15 0 1.040 1.040 1.070 1.040 1.060 254,000 264,200 1.0402 626.0 626.0 644.1 626.0 638.1 422 626.14 0.00%
2001-06-14 0 1.040 1.040 1.070 1.040 1.080 44,000 46,720 1.0618 626.0 626.0 644.1 626.0 650.1 73 639.18 0.00%
2001-06-13 0 1.040 1.040 1.060 1.040 1.040 286,000 297,440 1.0400 626.0 626.0 638.1 626.0 626.0 475 626.04 -1.89%
2001-06-12 0 1.060 1.040 1.060 1.050 1.070 146,000 153,800 1.0534 638.1 626.0 638.1 632.1 644.1 243 634.12 1.92%
2001-06-11 0 1.040 1.040 1.070 1.040 1.040 23,000 23,880 1.0383 626.0 626.0 644.1 626.0 626.0 38 625.00 -1.89%
2001-06-08 0 1.060 1.050 1.080 1.060 1.080 308,054 331,156 1.0750 638.1 632.1 650.1 638.1 650.1 512 647.11 0.95%
2001-06-07 0 1.050 1.050 1.070 1.050 1.050 4,000 4,200 1.0500 632.1 632.1 644.1 632.1 632.1 7 632.06 -2.78%
2001-06-06 0 1.080 1.050 1.080 1.060 1.080 234,000 249,120 1.0646 650.1 632.1 650.1 638.1 650.1 389 640.86 1.89%
2001-06-05 0 1.060 1.060 1.080 1.040 1.070 537,360 570,047 1.0608 638.1 638.1 650.1 626.0 644.1 893 638.58 1.92%
2001-06-04 0 1.040 1.040 1.050 1.020 1.040 322,000 330,520 1.0265 626.0 626.0 632.1 614.0 626.0 535 617.89 0.97%
2001-06-01 0 1.030 1.020 1.040 1.020 1.030 720,000 736,400 1.0228 620.0 614.0 626.0 614.0 620.0 1,196 615.68 0.98%
2001-05-31 0 1.020 1.020 1.030 1.020 1.020 330,000 336,600 1.0200 614.0 614.0 620.0 614.0 614.0 548 614.00 -0.97%
2001-05-30 0 1.030 1.030 1.040 1.020 1.030 426,000 435,320 1.0219 620.0 620.0 626.0 614.0 620.0 708 615.13 0.98%
2001-05-29 0 1.020 1.020 1.040 1.020 1.030 310,000 317,780 1.0251 614.0 614.0 626.0 614.0 620.0 515 617.07 0.00%
2001-05-28 0 1.020 1.010 1.030 1.010 1.030 300,719 306,610 1.0196 614.0 608.0 620.0 608.0 620.0 500 613.76 0.99%
2001-05-25 0 1.010 1.010 1.030 1.010 1.030 468,666 477,526 1.0189 608.0 608.0 620.0 608.0 620.0 779 613.34 -1.94%
2001-05-24 0 1.030 1.030 1.040 0.990 1.060 1,387,000 1,426,850 1.0287 620.0 620.0 626.0 595.9 638.1 2,304 619.26 11.96%
2001-05-23 1 0.920 - - - - 0 0 - 553.8 - - - - 0 - 0.00%
2001-05-22 1 0.920 - - - - 0 0 - 553.8 - - - - 0 - 0.00%
2001-05-21 1 0.920 - - - - 0 0 - 553.8 - - - - 0 - 0.00%
2001-05-18 1 0.920 - - - - 0 0 - 553.8 - - - - 0 - 0.00%
2001-05-17 0 0.920 0.850 0.970 0.720 0.920 162,000 142,200 0.8778 553.8 511.7 583.9 433.4 553.8 269 528.39 22.67%
2001-05-16 0 0.750 0.750 0.780 0.750 0.750 16,000 12,000 0.7500 451.5 451.5 469.5 451.5 451.5 27 451.47 2.74%
2001-05-15 0 0.730 0.730 0.780 0.730 0.750 168,000 123,440 0.7348 439.4 439.4 469.5 439.4 451.5 279 442.30 4.29%
2001-05-14 0 0.700 0.680 0.740 0.700 0.700 150,000 105,000 0.7000 421.4 409.3 445.5 421.4 421.4 249 421.37 -6.67%
2001-05-11 0 0.750 0.680 0.780 0.730 0.750 18,000 13,340 0.7411 451.5 409.3 469.5 439.4 451.5 30 446.12 10.29%
2001-05-10 0 0.680 0.660 - - - 0 0 - 409.3 397.3 - - - 0 - 0.00%
2001-05-09 0 0.680 0.680 0.710 0.660 0.660 46,000 30,360 0.6600 409.3 409.3 427.4 397.3 397.3 76 397.30 -2.86%
2001-05-08 0 0.700 0.700 0.780 0.700 0.700 17,377 12,081 0.6952 421.4 421.4 469.5 421.4 421.4 29 418.50 0.00%
2001-05-07 0 0.700 0.700 0.730 - - 0 0 - 421.4 421.4 439.4 - - 0 - 0.00%
2001-05-04 0 0.700 0.670 - - - 0 0 - 421.4 403.3 - - - 0 - 0.00%
2001-05-03 0 0.700 0.700 0.760 0.700 0.710 68,001 47,701 0.7015 421.4 421.4 457.5 421.4 427.4 113 422.26 -1.41%
2001-05-02 0 0.710 0.710 - 0.690 0.710 82,474 57,743 0.7001 427.4 427.4 - 415.4 427.4 137 421.46 -1.39%
2001-04-27 0 0.720 0.720 0.750 0.720 0.720 250,000 180,000 0.7200 433.4 433.4 451.5 433.4 433.4 415 433.41 -4.00%
2001-04-26 0 0.750 0.710 0.750 0.700 0.760 335,000 242,540 0.7240 451.5 427.4 451.5 421.4 457.5 557 435.82 7.14%
2001-04-25 0 0.700 0.680 0.740 0.600 0.700 454,000 306,640 0.6754 421.4 409.3 445.5 361.2 421.4 754 406.58 14.75%
2001-04-24 0 0.610 0.600 - 0.600 0.610 148,000 89,280 0.6032 367.2 361.2 - 361.2 367.2 246 363.13 -1.61%
2001-04-23 0 0.620 0.600 - - - 0 0 - 373.2 361.2 - - - 0 - 0.00%
2001-04-20 0 0.620 0.620 - - - 0 0 - 373.2 373.2 - - - 0 - 1.64%
2001-04-19 0 0.610 0.610 0.650 0.610 0.610 130,000 79,300 0.6100 367.2 367.2 391.3 367.2 367.2 216 367.20 0.00%
2001-04-18 0 0.610 0.610 0.650 0.610 0.610 106,000 64,660 0.6100 367.2 367.2 391.3 367.2 367.2 176 367.20 -3.17%
2001-04-17 0 0.630 0.620 0.630 0.630 0.630 216,000 136,080 0.6300 379.2 373.2 379.2 379.2 379.2 359 379.24 -4.55%
2001-04-12 0 0.660 0.660 0.730 0.660 0.660 100,000 66,000 0.6600 397.3 397.3 439.4 397.3 397.3 166 397.30 0.00%
2001-04-11 0 0.660 0.660 0.730 0.650 0.730 214,000 155,900 0.7285 397.3 397.3 439.4 391.3 439.4 356 438.53 -5.71%
2001-04-10 0 0.700 0.660 0.700 0.650 0.700 76,256 51,879 0.6803 421.4 397.3 421.4 391.3 421.4 127 409.53 -10.26%
2001-04-09 0 0.780 - 0.780 0.780 0.790 182,000 142,780 0.7845 469.5 - 469.5 469.5 475.6 302 472.24 -1.27%
2001-04-06 0 0.790 - 0.810 - - 0 0 - 475.6 - 487.6 - - 0 - 0.00%
2001-04-04 0 0.790 0.710 0.820 0.790 0.800 332,000 265,280 0.7990 475.6 427.4 493.6 475.6 481.6 552 480.99 -3.66%
2001-04-03 0 0.820 - 0.820 - - 0 0 - 493.6 - 493.6 - - 0 - -3.53%
2001-04-02 0 0.170 - - - - 0 0 - 511.7 - - - - 0 - 0.00%
2001-03-30 0 0.170 - 0.178 - - 0 0 - 511.7 - 535.7 - - 0 - 0.00%
2001-03-29 0 0.170 - - 0.170 0.170 19,010,000 3,041,700 0.1600 511.7 - - 511.7 511.7 6,316 481.59 0.59%
2001-03-28 0 0.169 - 0.169 - - 0 0 - 508.7 - 508.7 - - 0 - -0.59%
2001-03-27 0 0.170 - 0.175 0.170 0.170 139,232 23,577 0.1693 511.7 - 526.7 511.7 511.7 46 509.67 -2.86%
2001-03-26 0 0.175 0.162 0.184 0.162 0.175 272,397 46,327 0.1701 526.7 487.6 553.8 487.6 526.7 91 511.88 -7.89%
2001-03-23 0 0.190 - 0.190 - - 0 0 - 571.9 - 571.9 - - 0 - -1.04%
2001-03-22 0 0.192 - 0.195 - - 0 0 - 577.9 - 586.9 - - 0 - 0.00%
2001-03-21 0 0.192 - 0.192 - - 0 0 - 577.9 - 577.9 - - 0 - 0.00%
2001-03-20 0 0.192 - 0.195 - - 0 0 - 577.9 - 586.9 - - 0 - 0.00%
2001-03-19 0 0.192 - 0.197 - - 0 0 - 577.9 - 592.9 - - 0 - 0.00%
2001-03-16 0 0.192 - 0.195 - - 0 0 - 577.9 - 586.9 - - 0 - 0.00%
2001-03-15 0 0.192 - 0.195 - - 0 0 - 577.9 - 586.9 - - 0 - 0.00%
2001-03-14 0 0.192 0.195 0.196 - - 0 0 - 577.9 586.9 589.9 - - 0 - 0.00%
2001-03-13 0 0.192 - 0.198 0.190 0.192 190,000 36,160 0.1903 577.9 - 595.9 571.9 577.9 63 572.82 -2.04%
2001-03-12 0 0.196 0.188 0.204 0.196 0.196 100,000 19,600 0.1960 589.9 565.8 614.0 589.9 589.9 33 589.92 -2.00%
2001-03-09 0 0.200 0.196 0.200 0.203 0.203 10,000 2,030 0.2030 602.0 589.9 602.0 611.0 611.0 3 610.99 0.50%
2001-03-08 0 0.199 0.199 0.200 0.199 0.205 290,000 58,490 0.2017 599.0 599.0 602.0 599.0 617.0 96 607.05 3.11%
2001-03-07 0 0.193 0.193 0.200 0.193 0.193 150,000 28,950 0.1930 580.9 580.9 602.0 580.9 580.9 50 580.90 -7.21%
2001-03-06 0 0.208 - 0.208 0.210 0.210 10,000 2,100 0.2100 626.0 - 626.0 632.1 632.1 3 632.06 -0.95%
2001-03-05 0 0.210 0.200 0.210 0.195 0.210 860,000 171,160 0.1990 632.1 602.0 632.1 586.9 632.1 286 599.02 -3.67%
2001-03-02 0 0.218 0.210 0.219 0.195 0.219 200,000 42,230 0.2112 656.1 632.1 659.2 586.9 659.2 66 635.52 -0.91%
2001-03-01 0 0.220 0.200 0.224 0.200 0.220 2,395,000 489,090 0.2042 662.2 602.0 674.2 602.0 662.2 796 614.64 0.00%
2001-02-28 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 662.2 - 662.2 662.2 662.2 17 662.16 0.00%
2001-02-27 0 0.220 - 0.228 0.220 0.220 5,000 1,100 0.2200 662.2 - 686.2 662.2 662.2 2 662.16 0.00%
2001-02-26 0 0.220 - 0.225 - - 3,920 823 0.2099 662.2 - 677.2 - - 1 631.91 0.00%
2001-02-23 0 0.220 0.210 - 0.225 0.225 50,000 11,250 0.2250 662.2 632.1 - 677.2 677.2 17 677.21 0.00%
2001-02-22 0 0.220 - 0.220 - - 208,378 45,843 0.2200 662.2 - 662.2 - - 69 662.16 0.00%
2001-02-21 0 0.220 0.213 0.220 0.212 0.220 920,000 201,280 0.2188 662.2 641.1 662.2 638.1 662.2 306 658.50 2.33%
2001-02-20 0 0.215 0.215 0.218 0.215 0.215 92,158 19,792 0.2148 647.1 647.1 656.1 647.1 647.1 31 646.39 -1.38%
2001-02-19 0 0.218 0.218 0.220 0.218 0.220 250,000 54,900 0.2196 656.1 656.1 662.2 656.1 662.2 83 660.96 -0.46%
2001-02-16 0 0.219 0.219 0.220 0.219 0.219 500,612 109,622 0.2190 659.2 659.2 662.2 659.2 659.2 166 659.08 -1.35%
2001-02-15 0 0.222 0.220 0.222 0.219 0.223 1,781,666 393,260 0.2207 668.2 662.2 668.2 659.2 671.2 592 664.35 -0.45%
2001-02-14 0 0.223 0.219 0.223 0.218 0.223 2,250,000 493,840 0.2195 671.2 659.2 671.2 656.1 671.2 748 660.61 1.83%
2001-02-13 0 0.219 0.219 0.222 0.219 0.223 881,675 193,452 0.2194 659.2 659.2 668.2 659.2 671.2 293 660.40 -1.35%
2001-02-12 0 0.222 0.222 0.227 0.220 0.222 75,000 16,640 0.2219 668.2 668.2 683.2 662.2 668.2 25 667.78 -0.45%
2001-02-09 0 0.223 0.222 0.223 0.218 0.223 445,000 98,450 0.2212 671.2 668.2 671.2 656.1 671.2 148 665.88 1.83%
2001-02-08 0 0.219 0.218 0.219 0.219 0.219 360,000 78,840 0.2190 659.2 656.1 659.2 659.2 659.2 120 659.15 -2.67%
2001-02-07 0 0.225 0.220 0.225 0.225 0.225 280,157 63,033 0.2250 677.2 662.2 677.2 677.2 677.2 93 677.18 0.00%
2001-02-06 0 0.225 0.225 0.229 0.222 0.231 1,142,283 255,649 0.2238 677.2 677.2 689.2 668.2 695.3 380 673.61 0.90%
2001-02-05 0 0.223 0.220 0.229 0.223 0.229 195,000 43,555 0.2234 671.2 662.2 689.2 671.2 689.2 65 672.27 -2.19%
2001-02-02 0 0.228 0.228 0.230 0.220 0.228 250,068 56,615 0.2264 686.2 686.2 692.3 662.2 686.2 83 681.42 3.64%
2001-02-01 0 0.220 0.218 0.224 0.220 0.220 441,752 97,168 0.2200 662.2 656.1 674.2 662.2 662.2 147 662.04 0.00%
2001-01-31 0 0.220 0.218 0.220 0.220 0.220 121,403 26,681 0.2198 662.2 656.1 662.2 662.2 662.2 40 661.47 0.00%
2001-01-30 0 0.220 0.220 0.224 0.220 0.220 95,601 21,020 0.2199 662.2 662.2 674.2 662.2 662.2 32 661.78 0.00%
2001-01-29 0 0.220 0.215 - 0.220 0.220 80,000 17,600 0.2200 662.2 647.1 - 662.2 662.2 27 662.16 -4.35%
2001-01-23 0 0.230 - - - - 0 0 - 692.3 - - - - 0 - 0.00%
2001-01-22 0 0.230 0.220 0.230 0.220 0.230 445,000 100,900 0.2267 692.3 662.2 692.3 662.2 692.3 148 682.45 5.50%
2001-01-19 0 0.218 0.218 0.223 0.218 0.220 360,000 78,880 0.2191 656.1 656.1 671.2 656.1 662.2 120 659.48 -0.91%
2001-01-18 0 0.220 0.220 0.224 0.220 0.220 150,000 33,000 0.2200 662.2 662.2 674.2 662.2 662.2 50 662.16 0.00%
2001-01-17 0 0.220 0.218 0.234 0.218 0.236 1,240,000 280,940 0.2266 662.2 656.1 704.3 656.1 710.3 412 681.92 -7.56%
2001-01-16 0 0.238 0.236 0.238 0.238 0.255 2,640,000 643,600 0.2438 716.3 710.3 716.3 716.3 767.5 877 733.76 -8.46%
2001-01-15 0 0.260 0.255 0.270 0.260 0.265 940,000 247,500 0.2633 782.6 767.5 812.7 782.6 797.6 312 792.48 -5.45%
2001-01-12 0 0.275 0.265 0.280 0.265 0.275 710,000 193,700 0.2728 827.7 797.6 842.7 797.6 827.7 236 821.13 3.77%
2001-01-11 0 0.265 0.260 0.265 0.265 0.275 775,000 207,375 0.2676 797.6 782.6 797.6 797.6 827.7 257 805.37 -3.64%
2001-01-10 0 0.275 0.275 0.290 0.270 0.285 1,034,267 283,767 0.2744 827.7 827.7 872.8 812.7 857.8 344 825.79 1.85%
2001-01-09 0 0.270 0.270 0.275 0.270 0.280 358,332 97,250 0.2714 812.7 812.7 827.7 812.7 842.7 119 816.85 -1.82%
2001-01-08 0 0.275 0.275 0.280 0.270 0.275 495,000 135,625 0.2740 827.7 827.7 842.7 812.7 827.7 164 824.66 -1.79%
2001-01-05 0 0.280 0.280 0.290 0.280 0.285 200,000 56,250 0.2813 842.7 842.7 872.8 842.7 857.8 66 846.51 -3.45%
2001-01-04 0 0.290 0.280 0.300 - - 0 0 - 872.8 842.7 902.9 - - 0 - 0.00%
2001-01-03 0 0.290 0.270 0.300 0.290 0.290 400,000 116,000 0.2900 872.8 812.7 902.9 872.8 872.8 133 872.85 1.75%
2001-01-02 0 0.285 0.285 0.315 0.285 0.285 100,000 28,500 0.2850 857.8 857.8 948.1 857.8 857.8 33 857.80 -3.39%
2000-12-29 0 0.295 0.295 0.310 0.295 0.295 80,000 23,600 0.2950 887.9 887.9 933.0 887.9 887.9 27 887.90 1.72%
2000-12-28 0 0.290 0.285 0.300 0.280 0.305 825,099 241,927 0.2932 872.8 857.8 902.9 842.7 918.0 274 882.51 -3.33%
2000-12-27 0 0.300 0.300 0.305 0.300 0.305 360,000 109,000 0.3028 902.9 902.9 918.0 902.9 918.0 120 911.31 0.00%
2000-12-22 0 0.300 0.290 0.300 0.300 0.300 175,599 52,662 0.2999 902.9 872.8 902.9 902.9 902.9 58 902.64 1.69%
2000-12-21 0 0.295 0.285 0.300 0.290 0.295 290,000 84,500 0.2914 887.9 857.8 902.9 872.8 887.9 96 877.00 0.00%
2000-12-20 0 0.295 0.290 0.300 0.290 0.295 375,000 109,750 0.2927 887.9 872.8 902.9 872.8 887.9 125 880.87 -1.67%
2000-12-19 0 0.300 0.310 0.315 0.300 0.325 1,870,000 584,200 0.3124 902.9 933.0 948.1 902.9 978.2 621 940.29 -6.25%
2000-12-18 0 0.320 0.315 0.320 0.320 0.330 600,000 194,000 0.3233 963.1 948.1 963.1 963.1 993.2 199 973.17 -3.03%
2000-12-15 0 0.330 0.320 0.330 0.315 0.330 1,380,000 441,350 0.3198 993.2 963.1 993.2 948.1 993.2 458 962.60 -1.49%
2000-12-14 0 0.335 0.325 0.335 0.330 0.340 2,800,000 938,850 0.3353 1,008 978.2 1,008 993.2 1,023 930 1,009.2 -1.47%
2000-12-13 0 0.340 0.335 0.340 0.335 0.355 4,225,000 1,449,025 0.3430 1,023 1,008 1,023 1,008 1,068 1,404 1,032.3 -2.86%
2000-12-12 0 0.350 0.345 0.350 0.325 0.360 19,860,000 6,754,750 0.3401 1,053 1,038 1,053 978.2 1,084 6,598 1,023.7 7.69%
2000-12-11 0 0.325 0.320 0.325 0.320 0.335 4,310,000 1,413,550 0.3280 978.2 963.1 978.2 963.1 1,008 1,432 987.13 -1.52%
2000-12-08 0 0.330 0.320 0.330 0.320 0.340 8,670,000 2,844,000 0.3280 993.2 963.1 993.2 963.1 1,023 2,881 987.30 -1.49%
2000-12-07 0 0.335 0.330 0.335 0.325 0.340 9,565,000 3,158,175 0.3302 1,008 993.2 1,008 978.2 1,023 3,178 993.78 -2.90%
2000-12-06 0 0.345 0.340 0.345 0.325 0.350 15,325,000 5,143,925 0.3357 1,038 1,023 1,038 978.2 1,053 5,092 1,010.3 6.15%
2000-12-05 0 0.325 0.325 0.330 0.300 0.335 11,300,451 3,605,476 0.3191 978.2 978.2 993.2 902.9 1,008 3,755 960.30 8.33%
2000-12-04 0 0.300 0.290 0.300 0.290 0.315 1,580,000 474,500 0.3003 902.9 872.8 902.9 872.8 948.1 525 903.90 -3.23%
2000-12-01 0 0.310 0.305 0.310 0.285 0.310 3,632,434 1,067,033 0.2938 933.0 918.0 933.0 857.8 933.0 1,207 884.14 5.08%
2000-11-30 0 0.295 0.280 0.295 0.280 0.305 6,030,000 1,769,750 0.2935 887.9 842.7 887.9 842.7 918.0 2,003 883.35 -7.81%
2000-11-29 0 0.320 0.315 0.320 0.310 0.325 6,093,912 1,926,034 0.3161 963.1 948.1 963.1 933.0 978.2 2,025 951.28 -4.48%
2000-11-28 0 0.335 0.330 0.335 0.310 0.340 23,565,000 7,677,350 0.3258 1,008 993.2 1,008 933.0 1,023 7,829 980.58 3.08%
2000-11-27 0 0.325 0.315 0.320 0.315 0.420 32,060,000 11,013,500 0.3435 978.2 948.1 963.1 948.1 1,264 10,652 1,034.0 14.04%
2000-11-24 1 0.285 - - - - 0 0 - 857.8 - - - - 0 - 0.00%
2000-11-23 1 0.285 - - - - 0 0 - 857.8 - - - - 0 - 0.00%
2000-11-22 1 0.285 - - - - 0 0 - 857.8 - - - - 0 - 0.00%
2000-11-21 1 0.285 - - - - 0 0 - 857.8 - - - - 0 - 0.00%
2000-11-20 1 0.285 - - - - 0 0 - 857.8 - - - - 0 - 0.00%
2000-11-17 1 0.285 - - - - 0 0 - 857.8 - - - - 0 - 0.00%
2000-11-16 0 0.285 0.285 0.290 0.265 0.305 10,660,000 3,079,500 0.2889 857.8 857.8 872.8 797.6 918.0 3,542 869.49 9.62%
2000-11-15 0 0.260 0.255 0.265 0.260 0.275 1,245,000 329,675 0.2648 782.6 767.5 797.6 782.6 827.7 414 797.00 0.00%
2000-11-14 0 0.260 0.255 0.265 0.250 0.270 1,330,000 340,050 0.2557 782.6 767.5 797.6 752.5 812.7 442 769.54 4.00%
2000-11-13 0 0.250 0.247 0.260 0.250 0.250 300,000 75,000 0.2500 752.5 743.4 782.6 752.5 752.5 100 752.45 -3.85%
2000-11-10 0 0.260 0.260 0.275 0.260 0.280 1,545,000 406,825 0.2633 782.6 782.6 827.7 782.6 842.7 513 792.54 -8.77%
2000-11-09 0 0.285 0.280 0.290 0.280 0.295 2,965,000 849,275 0.2864 857.8 842.7 872.8 842.7 887.9 985 862.11 1.79%
2000-11-08 0 0.280 0.275 0.295 0.270 0.305 7,543,304 2,175,151 0.2884 842.7 827.7 887.9 812.7 918.0 2,506 867.90 3.70%
2000-11-07 0 0.270 0.255 0.275 0.250 0.270 1,890,000 478,350 0.2531 812.7 767.5 827.7 752.5 812.7 628 761.77 8.00%
2000-11-06 0 0.250 0.246 0.250 0.250 0.255 2,010,000 503,250 0.2504 752.5 740.4 752.5 752.5 767.5 668 753.58 -1.96%
2000-11-03 0 0.255 0.250 0.255 0.250 0.255 390,000 98,200 0.2518 767.5 752.5 767.5 752.5 767.5 130 757.86 0.00%
2000-11-02 0 0.255 0.250 0.260 0.250 0.265 1,140,000 292,150 0.2563 767.5 752.5 782.6 752.5 797.6 379 771.33 2.00%
2000-11-01 0 0.250 0.250 0.260 0.250 0.260 1,620,000 406,700 0.2510 752.5 752.5 782.6 752.5 782.6 538 755.61 1.21%
2000-10-31 0 0.247 0.247 0.260 0.247 0.255 200,000 49,930 0.2497 743.4 743.4 782.6 743.4 767.5 66 751.40 -1.20%
2000-10-30 0 0.250 0.250 0.255 0.250 0.255 1,520,000 380,450 0.2503 752.5 752.5 767.5 752.5 767.5 505 753.35 0.00%
2000-10-27 0 0.250 0.250 0.260 0.250 0.260 625,000 158,600 0.2538 752.5 752.5 782.6 752.5 782.6 208 763.77 0.00%
2000-10-26 0 0.250 0.250 0.255 0.250 0.250 295,000 73,750 0.2500 752.5 752.5 767.5 752.5 752.5 98 752.45 1.63%
2000-10-25 0 0.246 - 0.250 0.250 0.250 120,000 30,000 0.2500 740.4 - 752.5 752.5 752.5 40 752.45 0.00%
2000-10-24 0 0.246 0.246 0.250 0.246 0.260 620,000 156,000 0.2516 740.4 740.4 752.5 740.4 782.6 206 757.31 -1.60%
2000-10-23 0 0.250 0.248 0.260 0.250 0.270 620,000 155,900 0.2515 752.5 746.4 782.6 752.5 812.7 206 756.82 -7.41%
2000-10-20 0 0.270 0.265 0.270 0.260 0.270 1,460,000 388,600 0.2662 812.7 797.6 812.7 782.6 812.7 485 801.11 -6.90%
2000-10-19 0 0.290 0.290 0.295 0.250 0.290 1,055,000 283,900 0.2691 872.8 872.8 887.9 752.5 872.8 351 809.94 0.00%
2000-10-18 0 0.290 0.290 0.300 0.260 0.290 1,690,000 469,625 0.2779 872.8 872.8 902.9 782.6 872.8 561 836.38 -3.33%
2000-10-17 0 0.300 0.300 0.310 0.290 0.300 135,000 40,000 0.2963 902.9 902.9 933.0 872.8 902.9 45 891.80 0.00%
2000-10-16 0 0.300 0.295 0.310 0.295 0.300 1,040,000 311,750 0.2998 902.9 887.9 933.0 887.9 902.9 346 902.22 0.00%
2000-10-13 0 0.300 0.295 0.320 0.300 0.340 1,450,000 452,500 0.3121 902.9 887.9 963.1 902.9 1,023 482 939.27 -1.64%
2000-10-12 0 0.305 0.305 0.330 0.305 0.310 1,995,000 608,950 0.3052 918.0 918.0 993.2 918.0 933.0 663 918.71 -1.61%
2000-10-11 0 0.310 0.305 0.330 0.310 0.320 1,685,000 526,600 0.3125 933.0 918.0 993.2 933.0 963.1 560 940.64 -4.62%
2000-10-10 0 0.325 0.325 0.345 0.325 0.340 465,000 152,625 0.3282 978.2 978.2 1,038 978.2 1,023 154 987.90 -1.52%
2000-10-09 0 0.330 0.330 0.340 0.330 0.340 150,000 50,000 0.3333 993.2 993.2 1,023 993.2 1,023 50 1,003.3 -2.94%
2000-10-05 0 0.340 0.335 0.340 0.330 0.340 500,000 168,250 0.3365 1,023 1,008 1,023 993.2 1,023 166 1,012.8 6.25%
2000-10-04 0 0.320 0.310 0.330 - - 0 0 - 963.1 933.0 993.2 - - 0 - 0.00%
2000-10-03 0 0.320 0.320 0.340 0.320 0.320 400,000 128,000 0.3200 963.1 963.1 1,023 963.1 963.1 133 963.14 -5.88%
2000-09-29 0 0.340 0.325 0.340 0.330 0.340 195,000 64,600 0.3313 1,023 978.2 1,023 993.2 1,023 65 997.10 3.03%
2000-09-28 0 0.330 0.330 0.340 0.320 0.330 250,000 81,500 0.3260 993.2 993.2 1,023 963.1 993.2 83 981.20 4.76%
2000-09-27 0 0.315 0.315 0.325 0.315 0.325 240,000 76,400 0.3183 948.1 948.1 978.2 948.1 978.2 80 958.13 -1.56%
2000-09-26 0 0.320 0.305 0.340 0.300 0.320 160,000 49,900 0.3119 963.1 918.0 1,023 902.9 963.1 53 938.69 3.23%
2000-09-25 0 0.310 0.305 0.315 0.300 0.310 155,000 47,550 0.3068 933.0 918.0 948.1 902.9 933.0 51 923.33 5.08%
2000-09-22 0 0.295 0.305 0.310 0.295 0.305 1,370,000 414,000 0.3022 887.9 918.0 933.0 887.9 918.0 455 909.54 -4.84%
2000-09-21 0 0.310 0.300 0.310 0.295 0.315 2,203,332 675,183 0.3064 933.0 902.9 933.0 887.9 948.1 732 922.32 -1.59%
2000-09-20 0 0.315 0.305 0.320 0.300 0.315 300,000 93,000 0.3100 948.1 918.0 963.1 902.9 948.1 100 933.04 -1.56%
2000-09-19 0 0.320 0.310 0.320 0.300 0.320 450,000 139,000 0.3089 963.1 933.0 963.1 902.9 963.1 150 929.70 4.92%
2000-09-18 0 0.305 0.305 0.325 0.305 0.305 1,095,000 333,975 0.3050 918.0 918.0 978.2 918.0 918.0 364 917.99 -7.58%
2000-09-15 0 0.330 0.330 0.340 0.330 0.330 545,000 179,850 0.3300 993.2 993.2 1,023 993.2 993.2 181 993.24 0.00%
2000-09-14 0 0.330 0.330 0.335 0.330 0.330 780,000 257,400 0.3300 993.2 993.2 1,008 993.2 993.2 259 993.24 0.00%
2000-09-12 0 0.330 0.330 0.340 0.330 0.335 1,015,000 337,450 0.3325 993.2 993.2 1,023 993.2 1,008 337 1,000.7 -1.49%
2000-09-11 0 0.335 0.335 0.350 0.335 0.340 600,000 203,000 0.3383 1,008 1,008 1,053 1,008 1,023 199 1,018.3 -1.47%
2000-09-08 0 0.340 0.340 0.350 0.340 0.350 350,000 120,500 0.3443 1,023 1,023 1,053 1,023 1,053 116 1,036.2 0.00%
2000-09-07 0 0.340 0.335 0.345 0.335 0.345 900,000 307,300 0.3414 1,023 1,008 1,038 1,008 1,038 299 1,027.7 -1.45%
2000-09-06 0 0.345 0.340 0.350 0.340 0.365 6,846,558 2,388,791 0.3489 1,038 1,023 1,053 1,023 1,099 2,275 1,050.1 -5.48%
2000-09-05 0 0.365 0.360 0.365 0.355 0.390 8,840,366 3,268,357 0.3697 1,099 1,084 1,099 1,068 1,174 2,937 1,112.8 -6.41%
2000-09-04 0 0.390 0.385 0.390 0.360 0.410 6,120,000 2,354,400 0.3847 1,174 1,159 1,174 1,084 1,234 2,033 1,157.9 -4.88%
2000-09-01 0 0.410 0.385 0.415 0.410 0.410 150,000 61,500 0.4100 1,234 1,159 1,249 1,234 1,234 50 1,234.0 2.50%
2000-08-31 0 0.400 0.400 0.415 0.400 0.400 200,000 80,000 0.4000 1,204 1,204 1,249 1,204 1,204 66 1,203.9 -2.44%
2000-08-30 0 0.410 0.395 0.410 0.385 0.410 180,000 72,800 0.4044 1,234 1,189 1,234 1,159 1,234 60 1,217.3 2.50%
2000-08-29 0 0.400 0.400 0.415 0.400 0.420 730,947 298,300 0.4081 1,204 1,204 1,249 1,204 1,264 243 1,228.3 -2.44%
2000-08-28 0 0.410 0.390 0.415 0.400 0.410 130,000 52,300 0.4023 1,234 1,174 1,249 1,204 1,234 43 1,210.9 0.00%
2000-08-25 0 0.410 0.405 0.420 0.410 0.415 200,000 82,250 0.4113 1,234 1,219 1,264 1,234 1,249 66 1,237.8 -3.53%
2000-08-24 0 0.425 0.425 0.435 0.425 0.455 970,000 422,750 0.4358 1,279 1,279 1,309 1,279 1,369 322 1,311.8 -8.60%
2000-08-23 0 0.465 0.465 0.480 0.465 0.550 3,855,000 1,924,025 0.4991 1,400 1,400 1,445 1,400 1,655 1,281 1,502.2 -7.00%
2000-08-22 0 0.500 0.500 0.520 0.500 0.580 6,750,000 3,677,600 0.5448 1,505 1,505 1,565 1,505 1,746 2,243 1,639.8 -3.85%
2000-08-21 0 0.520 0.510 0.530 0.440 0.590 15,940,681 7,992,054 0.5014 1,565 1,535 1,595 1,324 1,776 5,296 1,509.0 25.30%
2000-08-18 0 0.415 0.400 0.425 0.355 0.420 4,485,000 1,732,950 0.3864 1,249 1,204 1,279 1,068 1,264 1,490 1,163.0 16.90%
2000-08-17 0 0.355 0.355 0.360 0.355 0.360 351,666 126,000 0.3583 1,068 1,068 1,084 1,068 1,084 117 1,078.4 -1.39%
2000-08-16 0 0.360 0.350 0.360 0.340 0.360 765,000 268,800 0.3514 1,084 1,053 1,084 1,023 1,084 254 1,057.6 5.88%
2000-08-15 0 0.340 0.335 0.345 0.335 0.340 1,740,000 590,600 0.3394 1,023 1,008 1,038 1,008 1,023 578 1,021.6 0.00%
2000-08-14 0 0.340 0.335 0.345 0.335 0.350 1,110,000 380,850 0.3431 1,023 1,008 1,038 1,008 1,053 369 1,032.7 0.00%
2000-08-11 0 0.340 0.335 0.345 0.335 0.355 600,000 205,500 0.3425 1,023 1,008 1,038 1,008 1,068 199 1,030.9 0.00%
2000-08-10 0 0.340 0.335 0.345 0.335 0.345 790,000 266,600 0.3375 1,023 1,008 1,038 1,008 1,038 262 1,015.7 -1.45%
2000-08-09 0 0.345 0.335 0.355 0.340 0.350 600,000 205,100 0.3418 1,038 1,008 1,068 1,023 1,053 199 1,028.9 1.47%
2000-08-08 0 0.340 0.335 0.345 0.335 0.340 400,000 135,750 0.3394 1,023 1,008 1,038 1,008 1,023 133 1,021.5 -1.45%
2000-08-07 0 0.345 0.345 0.350 0.340 0.345 570,000 194,200 0.3407 1,038 1,038 1,053 1,023 1,038 189 1,025.5 0.00%
2000-08-04 0 0.345 0.340 0.350 - - 0 0 - 1,038 1,023 1,053 - - 0 - 0.00%
2000-08-03 0 0.345 0.335 0.350 0.335 0.345 810,000 274,075 0.3384 1,038 1,008 1,053 1,008 1,038 269 1,018.4 0.00%
2000-08-02 0 0.345 0.335 0.345 0.340 0.345 310,000 106,700 0.3442 1,038 1,008 1,038 1,023 1,038 103 1,036.0 1.47%
2000-08-01 0 0.340 0.340 0.350 0.335 0.350 200,000 68,000 0.3400 1,023 1,023 1,053 1,008 1,053 66 1,023.3 3.03%
2000-07-31 0 0.330 0.325 0.350 0.330 0.345 150,000 51,000 0.3400 993.2 978.2 1,053 993.2 1,038 50 1,023.3 -4.35%
2000-07-28 0 0.345 0.335 0.345 0.340 0.345 410,000 140,900 0.3437 1,038 1,008 1,038 1,023 1,038 136 1,034.4 -2.82%
2000-07-27 0 0.355 0.340 0.360 0.340 0.355 333,417 116,191 0.3485 1,068 1,023 1,084 1,023 1,068 111 1,048.9 0.00%
2000-07-26 0 0.355 0.350 0.360 0.345 0.355 80,000 28,200 0.3525 1,068 1,053 1,084 1,038 1,068 27 1,061.0 2.90%
2000-07-25 0 0.345 0.345 0.350 0.340 0.350 325,000 111,425 0.3428 1,038 1,038 1,053 1,023 1,053 108 1,031.9 1.47%
2000-07-24 0 0.340 0.340 0.350 0.340 0.345 800,000 273,000 0.3413 1,023 1,023 1,053 1,023 1,038 266 1,027.1 0.00%
2000-07-21 0 0.340 0.330 0.345 0.330 0.350 585,000 199,775 0.3415 1,023 993.2 1,038 993.2 1,053 194 1,027.8 0.00%
2000-07-20 0 0.340 0.335 0.340 0.330 0.340 900,000 301,750 0.3353 1,023 1,008 1,023 993.2 1,023 299 1,009.1 1.49%
2000-07-19 0 0.335 0.335 0.340 0.330 0.340 2,855,000 946,250 0.3314 1,008 1,008 1,023 993.2 1,023 949 997.56 0.00%
2000-07-18 0 0.335 0.335 0.340 0.325 0.340 3,380,000 1,118,900 0.3310 1,008 1,008 1,023 978.2 1,023 1,123 996.36 -1.47%
2000-07-17 0 0.340 0.335 0.345 0.330 0.340 355,000 120,125 0.3384 1,023 1,008 1,038 993.2 1,023 118 1,018.5 0.00%
2000-07-14 0 0.340 0.340 0.350 0.335 0.355 750,000 253,750 0.3383 1,023 1,023 1,053 1,008 1,068 249 1,018.3 -1.45%
2000-07-13 0 0.345 0.345 0.350 0.340 0.355 480,000 165,850 0.3455 1,038 1,038 1,053 1,023 1,068 159 1,040.0 -1.43%
2000-07-12 0 0.350 0.345 0.355 0.345 0.360 630,000 221,200 0.3511 1,053 1,038 1,068 1,038 1,084 209 1,056.8 -2.78%
2000-07-11 0 0.360 0.360 0.370 0.340 0.350 844,498 294,814 0.3491 1,084 1,084 1,114 1,023 1,053 281 1,050.7 2.86%
2000-07-10 0 0.350 0.340 0.350 0.340 0.350 430,000 148,600 0.3456 1,053 1,023 1,053 1,023 1,053 143 1,040.1 1.45%
2000-07-07 0 0.345 0.330 0.350 0.345 0.350 110,000 38,150 0.3468 1,038 993.2 1,053 1,038 1,053 37 1,043.9 1.47%
2000-07-06 0 0.340 0.330 0.350 - - 0 0 - 1,023 993.2 1,053 - - 0 - 0.00%
2000-07-05 0 0.340 0.335 0.350 0.340 0.350 350,000 121,500 0.3471 1,023 1,008 1,053 1,023 1,053 116 1,044.8 -2.86%
2000-07-04 0 0.350 0.335 0.350 0.340 0.350 260,000 90,800 0.3492 1,053 1,008 1,053 1,023 1,053 86 1,051.1 0.00%
2000-07-03 0 0.350 0.345 0.350 0.350 0.355 160,000 56,250 0.3516 1,053 1,038 1,053 1,053 1,068 53 1,058.1 1.45%
2000-06-30 0 0.345 0.345 0.355 0.345 0.345 20,000 6,900 0.3450 1,038 1,038 1,068 1,038 1,038 7 1,038.4 -2.82%
2000-06-29 0 0.355 0.340 0.360 0.330 0.355 240,000 81,200 0.3383 1,068 1,023 1,084 993.2 1,068 80 1,018.3 0.00%
2000-06-28 0 0.355 0.340 0.355 0.350 0.360 210,000 74,850 0.3564 1,068 1,023 1,068 1,053 1,084 70 1,072.8 -1.39%
2000-06-27 0 0.360 0.345 0.360 0.335 0.360 890,000 308,850 0.3470 1,084 1,038 1,084 1,008 1,084 296 1,044.5 2.86%
2000-06-26 0 0.350 0.350 0.360 0.340 0.350 290,000 101,100 0.3486 1,053 1,053 1,084 1,023 1,053 96 1,049.3 0.00%
2000-06-23 0 0.350 0.350 0.360 0.350 0.350 30,000 10,500 0.3500 1,053 1,053 1,084 1,053 1,053 10 1,053.4 0.00%
2000-06-22 0 0.350 0.350 0.370 0.350 0.350 360,000 126,000 0.3500 1,053 1,053 1,114 1,053 1,053 120 1,053.4 -2.78%
2000-06-21 0 0.360 0.350 0.375 0.360 0.380 180,000 65,400 0.3633 1,084 1,053 1,129 1,084 1,144 60 1,093.6 -2.70%
2000-06-20 0 0.370 0.365 0.380 0.370 0.390 300,000 112,500 0.3750 1,114 1,099 1,144 1,114 1,174 100 1,128.7 -1.33%
2000-06-19 0 0.375 0.375 0.385 0.360 0.390 501,666 188,025 0.3748 1,129 1,129 1,159 1,084 1,174 167 1,128.1 1.35%
2000-06-16 0 0.370 0.370 0.385 0.350 0.390 1,445,000 516,550 0.3575 1,114 1,114 1,159 1,053 1,174 480 1,075.9 5.71%
2000-06-15 0 0.350 0.345 0.360 0.345 0.370 940,000 330,200 0.3513 1,053 1,038 1,084 1,038 1,114 312 1,057.3 1.45%
2000-06-14 0 0.345 0.335 0.350 0.340 0.345 780,000 268,200 0.3438 1,038 1,008 1,053 1,023 1,038 259 1,034.9 0.00%
2000-06-13 0 0.345 0.345 0.350 0.340 0.350 930,000 320,200 0.3443 1,038 1,038 1,053 1,023 1,053 309 1,036.3 -4.17%
2000-06-12 0 0.360 0.350 0.360 0.350 0.360 540,000 193,100 0.3576 1,084 1,053 1,084 1,053 1,084 179 1,076.3 2.86%
2000-06-09 0 0.350 0.320 0.350 0.350 0.360 545,000 193,250 0.3546 1,053 963.1 1,053 1,053 1,084 181 1,067.2 -2.78%
2000-06-08 0 0.360 0.350 0.370 0.360 0.380 380,000 139,250 0.3664 1,084 1,053 1,114 1,084 1,144 126 1,102.9 -2.70%
2000-06-07 0 0.370 0.360 0.370 0.365 0.370 600,000 219,100 0.3652 1,114 1,084 1,114 1,099 1,114 199 1,099.1 0.00%
2000-06-05 0 0.370 0.350 0.380 0.360 0.370 810,000 297,600 0.3674 1,114 1,053 1,144 1,084 1,114 269 1,105.8 2.78%
2000-06-02 0 0.360 0.360 - 0.350 0.360 210,000 75,400 0.3590 1,084 1,084 - 1,053 1,084 70 1,080.7 2.86%
2000-06-01 0 0.350 0.340 0.360 0.340 0.350 295,000 101,300 0.3434 1,053 1,023 1,084 1,023 1,053 98 1,033.5 2.94%
2000-05-31 0 0.340 0.335 0.350 0.340 0.350 703,888 242,244 0.3442 1,023 1,008 1,053 1,023 1,053 234 1,035.8 1.49%
2000-05-30 0 0.335 0.335 0.340 0.335 0.340 1,110,000 375,850 0.3386 1,008 1,008 1,023 1,008 1,023 369 1,019.1 1.52%
2000-05-29 0 0.330 0.325 0.340 0.315 0.330 340,000 109,600 0.3224 993.2 978.2 1,023 948.1 993.2 113 970.22 4.76%
2000-05-26 0 0.315 0.315 0.325 0.310 0.340 1,140,000 368,150 0.3229 948.1 948.1 978.2 933.0 1,023 379 971.99 5.00%
2000-05-25 0 0.300 0.320 0.360 0.300 0.360 3,420,000 1,121,400 0.3279 902.9 963.1 1,084 902.9 1,084 1,136 986.90 -14.29%
2000-05-24 0 0.350 0.350 0.375 0.350 0.360 525,000 185,500 0.3533 1,053 1,053 1,129 1,053 1,084 174 1,063.5 -7.89%
2000-05-23 0 0.380 0.360 0.380 0.370 0.380 550,000 206,550 0.3755 1,144 1,084 1,144 1,114 1,144 183 1,130.3 2.70%
2000-05-22 0 0.370 0.370 0.380 0.370 0.370 220,000 81,400 0.3700 1,114 1,114 1,144 1,114 1,114 73 1,113.6 -2.63%
2000-05-19 0 0.380 0.375 0.400 0.360 0.390 360,000 134,425 0.3734 1,144 1,129 1,204 1,084 1,174 120 1,123.9 2.70%
2000-05-18 0 0.370 0.350 0.370 0.350 0.370 625,000 222,800 0.3565 1,114 1,053 1,114 1,053 1,114 208 1,072.9 0.00%
2000-05-17 0 0.370 0.370 0.390 0.340 0.370 425,000 153,950 0.3622 1,114 1,114 1,174 1,023 1,114 141 1,090.3 -2.63%
2000-05-16 0 0.380 0.380 0.395 0.380 0.380 210,000 79,800 0.3800 1,144 1,144 1,189 1,144 1,144 70 1,143.7 -5.00%
2000-05-15 0 0.400 0.380 0.400 0.405 0.405 20,000 8,100 0.4050 1,204 1,144 1,204 1,219 1,219 7 1,219.0 -2.44%
2000-05-12 0 0.410 0.385 0.410 - - 0 0 - 1,234 1,159 1,234 - - 0 - 0.00%
2000-05-10 0 0.410 - 0.410 - - 0 0 - 1,234 - 1,234 - - 0 - 0.00%
2000-05-09 0 0.410 - 0.410 - - 0 0 - 1,234 - 1,234 - - 0 - 0.00%
2000-05-08 0 0.410 0.400 0.410 0.400 0.420 500,000 203,000 0.4060 1,234 1,204 1,234 1,204 1,264 166 1,222.0 0.00%
2000-05-05 0 0.410 0.410 0.440 0.410 0.420 850,000 351,500 0.4135 1,234 1,234 1,324 1,234 1,264 282 1,244.6 -2.38%
2000-05-04 0 0.420 0.415 0.430 0.415 0.420 460,000 192,600 0.4187 1,264 1,249 1,294 1,249 1,264 153 1,260.2 0.00%
2000-05-03 0 0.420 0.420 0.430 0.420 0.430 130,000 54,900 0.4223 1,264 1,264 1,294 1,264 1,294 43 1,271.1 -4.55%
2000-05-02 0 0.440 0.420 0.445 0.430 0.440 300,000 131,250 0.4375 1,324 1,264 1,339 1,294 1,324 100 1,316.8 4.76%
2000-04-28 0 0.420 0.420 0.425 0.400 0.420 1,205,000 493,700 0.4097 1,264 1,264 1,279 1,204 1,264 400 1,233.2 5.00%
2000-04-27 0 0.400 0.390 0.400 0.375 0.400 1,550,000 593,350 0.3828 1,204 1,174 1,204 1,129 1,204 515 1,152.2 -4.76%
2000-04-26 0 0.420 0.400 0.420 0.420 0.440 640,000 269,200 0.4206 1,264 1,204 1,264 1,264 1,324 213 1,266.0 5.00%
2000-04-25 0 0.400 0.395 0.415 0.395 0.410 200,000 79,425 0.3971 1,204 1,189 1,249 1,189 1,234 66 1,195.3 1.27%
2000-04-20 0 0.395 0.390 0.420 0.380 0.400 2,905,000 1,124,325 0.3870 1,189 1,174 1,264 1,144 1,204 965 1,164.9 3.95%
2000-04-19 0 0.380 0.375 0.380 0.380 0.425 3,700,000 1,476,250 0.3990 1,144 1,129 1,144 1,144 1,279 1,229 1,200.9 -7.32%
2000-04-18 0 0.410 0.405 0.410 0.405 0.450 1,807,516 756,506 0.4185 1,234 1,219 1,234 1,219 1,354 601 1,259.7 5.13%
2000-04-17 0 0.390 0.385 0.390 0.390 0.470 3,190,000 1,322,550 0.4146 1,174 1,159 1,174 1,174 1,415 1,060 1,247.8 -18.75%
2000-04-14 0 0.480 0.465 0.480 0.480 0.500 2,525,000 1,234,800 0.4890 1,445 1,400 1,445 1,445 1,505 839 1,471.9 -2.04%
2000-04-13 0 0.490 0.490 0.495 0.470 0.490 1,640,000 798,550 0.4869 1,475 1,475 1,490 1,415 1,475 545 1,465.5 1.03%
2000-04-12 0 0.485 0.485 0.490 0.485 0.490 2,030,000 991,200 0.4883 1,460 1,460 1,475 1,460 1,475 674 1,469.6 -1.02%
2000-04-11 0 0.490 0.485 0.500 0.485 0.500 1,500,000 741,800 0.4945 1,475 1,460 1,505 1,460 1,505 498 1,488.5 -2.00%
2000-04-10 0 0.500 0.500 0.510 0.495 0.500 820,000 409,350 0.4992 1,505 1,505 1,535 1,490 1,505 272 1,502.5 -1.96%
2000-04-07 0 0.510 0.510 0.520 0.510 0.530 4,350,000 2,267,150 0.5212 1,535 1,535 1,565 1,535 1,595 1,445 1,568.7 3.03%
2000-04-06 0 0.495 0.490 0.495 0.465 0.500 3,020,000 1,486,450 0.4922 1,490 1,475 1,490 1,400 1,505 1,003 1,481.4 1.02%
2000-04-05 0 0.490 0.460 0.490 0.460 0.550 4,155,000 2,108,600 0.5075 1,475 1,385 1,475 1,385 1,655 1,380 1,527.4 -12.50%
2000-04-03 0 0.560 0.560 0.570 0.530 0.650 8,140,000 4,846,700 0.5954 1,685 1,685 1,716 1,595 1,956 2,704 1,792.1 -15.15%
2000-03-31 0 0.660 0.650 0.660 0.650 0.680 4,900,000 3,264,000 0.6661 1,986 1,956 1,986 1,956 2,047 1,628 2,004.9 -1.49%
2000-03-30 0 0.670 0.660 0.670 0.660 0.700 10,295,000 6,970,400 0.6771 2,017 1,986 2,017 1,986 2,107 3,420 2,037.8 -4.29%
2000-03-29 0 0.700 0.690 0.700 0.660 0.760 22,730,000 16,219,000 0.7136 2,107 2,077 2,107 1,986 2,287 7,552 2,147.7 -4.11%
2000-03-28 0 0.730 0.720 0.730 0.670 0.760 22,770,000 16,344,750 0.7178 2,197 2,167 2,197 2,017 2,287 7,565 2,160.5 2.82%
2000-03-27 0 0.710 0.700 0.710 0.660 0.760 26,950,000 19,246,450 0.7142 2,137 2,107 2,137 1,986 2,287 8,954 2,149.5 9.23%
2000-03-24 0 0.650 0.640 0.650 0.620 0.680 7,310,000 4,739,150 0.6483 1,956 1,926 1,956 1,866 2,047 2,429 1,951.3 3.17%
2000-03-23 0 0.630 0.620 0.630 0.620 0.630 2,785,000 1,739,250 0.6245 1,896 1,866 1,896 1,866 1,896 925 1,879.7 0.00%
2000-03-22 0 0.630 0.610 0.630 0.610 0.670 3,910,000 2,484,600 0.6354 1,896 1,836 1,896 1,836 2,017 1,299 1,912.6 1.61%
2000-03-21 0 0.620 0.620 0.630 0.610 0.710 7,290,000 4,778,650 0.6555 1,866 1,866 1,896 1,836 2,137 2,422 1,973.0 -10.14%
2000-03-20 0 0.690 0.680 0.690 0.660 0.730 9,490,000 6,650,350 0.7008 2,077 2,047 2,077 1,986 2,197 3,153 2,109.2 2.99%
2000-03-17 0 0.670 0.660 0.670 0.590 0.720 16,100,000 10,654,600 0.6618 2,017 1,986 2,017 1,776 2,167 5,349 1,991.8 15.52%
2000-03-16 0 0.580 0.580 0.590 0.570 0.690 8,785,000 5,343,150 0.6082 1,746 1,746 1,776 1,716 2,077 2,919 1,830.6 -7.94%
2000-03-15 0 0.630 0.620 0.650 0.610 0.710 11,150,601 7,516,673 0.6741 1,896 1,866 1,956 1,836 2,137 3,705 2,028.9 -10.00%
2000-03-14 0 0.700 0.690 0.710 0.660 0.920 39,110,612 29,803,465 0.7620 2,107 2,077 2,137 1,986 2,769 12,994 2,293.6 -23.08%
2000-03-13 0 0.910 0.890 0.900 0.760 1.040 83,750,349 77,354,900 0.9236 2,739 2,679 2,709 2,287 3,130 27,826 2,780.0 19.74%
2000-03-10 0 0.760 0.760 0.780 0.710 0.870 19,842,344 15,663,140 0.7894 2,287 2,287 2,348 2,137 2,619 6,593 2,375.9 -9.52%
2000-03-09 0 0.840 0.830 0.840 0.670 0.870 61,115,000 48,971,417 0.8013 2,528 2,498 2,528 2,017 2,619 20,305 2,411.8 25.37%
2000-03-08 0 0.670 0.660 0.670 0.570 0.670 8,525,000 5,358,150 0.6285 2,017 1,986 2,017 1,716 2,017 2,832 1,891.7 11.67%
2000-03-07 0 0.600 0.590 0.600 0.570 0.620 7,302,666 4,407,340 0.6035 1,806 1,776 1,806 1,716 1,866 2,426 1,816.5 7.14%
2000-03-06 0 0.560 0.560 0.570 0.560 0.600 5,515,000 3,159,200 0.5728 1,685 1,685 1,716 1,685 1,806 1,832 1,724.1 3.70%
2000-03-03 0 0.540 0.550 0.560 0.540 0.630 6,788,332 3,987,983 0.5875 1,625 1,655 1,685 1,625 1,896 2,255 1,768.2 -8.47%
2000-03-02 0 0.590 0.590 0.610 0.580 0.620 2,806,666 1,677,750 0.5978 1,776 1,776 1,836 1,746 1,866 933 1,799.2 1.72%
2000-03-01 0 0.580 0.580 0.600 0.570 0.640 5,701,074 3,483,241 0.6110 1,746 1,746 1,806 1,716 1,926 1,894 1,838.9 -7.94%
2000-02-29 0 0.630 0.630 0.640 0.620 0.670 6,625,000 4,219,900 0.6370 1,896 1,896 1,926 1,866 2,017 2,201 1,917.2 0.00%
2000-02-28 0 0.630 0.620 0.630 0.600 0.750 22,045,000 14,518,750 0.6586 1,896 1,866 1,896 1,806 2,257 7,324 1,982.3 -13.70%
2000-02-25 0 0.730 0.720 0.730 0.600 0.790 49,842,339 36,373,397 0.7298 2,197 2,167 2,197 1,806 2,378 16,560 2,196.5 23.73%
2000-02-24 0 0.590 0.590 0.610 0.590 0.640 3,570,000 2,186,850 0.6126 1,776 1,776 1,836 1,776 1,926 1,186 1,843.7 -1.67%
2000-02-23 0 0.600 0.580 0.630 0.600 0.700 4,890,000 3,141,900 0.6425 1,806 1,746 1,896 1,806 2,107 1,625 1,933.9 -10.45%
2000-02-22 0 0.670 0.660 0.680 0.590 0.720 6,115,000 4,119,800 0.6737 2,017 1,986 2,047 1,776 2,167 2,032 2,027.8 -2.90%
2000-02-21 0 0.690 0.680 0.690 0.670 0.720 10,200,000 7,027,250 0.6889 2,077 2,047 2,077 2,017 2,167 3,389 2,073.6 2.99%
2000-02-18 0 0.670 0.660 0.670 0.640 0.730 7,356,687 5,013,880 0.6815 2,017 1,986 2,017 1,926 2,197 2,444 2,051.3 4.69%
2000-02-17 0 0.640 0.630 0.640 0.600 0.640 3,200,000 1,972,600 0.6164 1,926 1,896 1,926 1,806 1,926 1,063 1,855.4 0.00%
2000-02-16 0 0.640 0.630 0.650 0.600 0.670 2,890,000 1,853,850 0.6415 1,926 1,896 1,956 1,806 2,017 960 1,930.7 6.67%
2000-02-15 0 0.600 0.590 0.610 0.570 0.690 4,455,000 2,765,750 0.6208 1,806 1,776 1,836 1,716 2,077 1,480 1,868.6 -7.69%
2000-02-14 0 0.650 0.640 0.650 0.630 0.760 3,630,000 2,462,750 0.6784 1,956 1,926 1,956 1,896 2,287 1,206 2,042.0 -14.47%
2000-02-11 0 0.760 0.760 0.770 0.740 0.850 9,439,166 7,594,291 0.8046 2,287 2,287 2,318 2,227 2,558 3,136 2,421.6 -5.00%
2000-02-10 0 0.800 0.780 0.800 0.700 0.800 12,025,000 9,021,500 0.7502 2,408 2,348 2,408 2,107 2,408 3,995 2,258.1 11.11%
2000-02-09 0 0.720 0.710 0.730 0.710 0.800 2,560,000 1,886,900 0.7371 2,167 2,137 2,197 2,137 2,408 851 2,218.4 -2.70%
2000-02-08 0 0.740 0.740 0.750 0.690 0.770 3,905,000 2,875,550 0.7364 2,227 2,227 2,257 2,077 2,318 1,297 2,216.4 1.37%
2000-02-03 0 0.730 0.730 0.740 0.710 0.780 4,470,000 3,314,550 0.7415 2,197 2,197 2,227 2,137 2,348 1,485 2,231.8 -3.95%
2000-02-02 0 0.760 0.750 0.760 0.760 0.880 10,075,000 8,042,850 0.7983 2,287 2,257 2,287 2,287 2,649 3,347 2,402.7 -8.43%
2000-02-01 0 0.830 0.820 0.850 0.800 0.980 29,456,122 27,069,832 0.9190 2,498 2,468 2,558 2,408 2,950 9,787 2,766.0 -5.68%
2000-01-31 0 0.880 0.880 0.910 0.870 1.000 8,349,442 7,807,431 0.9351 2,649 2,649 2,739 2,619 3,010 2,774 2,814.4 2.33%
2000-01-28 0 0.860 0.840 0.880 0.840 0.930 9,048,260 7,999,523 0.8841 2,588 2,528 2,649 2,528 2,799 3,006 2,661.0 -4.44%
2000-01-27 0 0.900 0.900 0.940 0.830 1.010 9,509,731 8,708,316 0.9157 2,709 2,709 2,829 2,498 3,040 3,160 2,756.2 2.27%
2000-01-26 0 0.880 0.880 0.890 0.790 0.890 9,624,788 8,221,071 0.8542 2,649 2,649 2,679 2,378 2,679 3,198 2,570.9 10.00%
2000-01-25 0 0.800 0.800 0.830 0.780 1.000 19,203,334 17,407,341 0.9065 2,408 2,408 2,498 2,348 3,010 6,380 2,728.3 -9.09%
2000-01-24 0 0.880 0.880 0.890 0.550 0.970 20,725,848 16,497,792 0.7960 2,649 2,649 2,679 1,655 2,920 6,886 2,395.8 66.04%
2000-01-21 0 0.530 0.480 0.490 0.465 0.620 15,791,304 8,634,752 0.5468 1,595 1,445 1,475 1,400 1,866 5,247 1,645.8 15.22%
2000-01-20 0 0.460 0.445 0.460 0.410 0.460 910,000 401,700 0.4414 1,385 1,339 1,385 1,234 1,385 302 1,328.6 12.20%
2000-01-19 0 0.410 0.410 0.420 0.400 0.420 430,000 177,000 0.4116 1,234 1,234 1,264 1,204 1,264 143 1,238.9 0.00%
2000-01-18 0 0.410 0.405 0.410 0.410 0.430 1,305,000 542,150 0.4154 1,234 1,219 1,234 1,234 1,294 434 1,250.4 -6.82%
2000-01-17 0 0.440 0.430 0.440 0.425 0.440 1,160,000 509,550 0.4393 1,324 1,294 1,324 1,279 1,324 385 1,322.1 0.00%
2000-01-14 0 0.440 0.435 0.460 0.410 0.480 816,730 365,819 0.4479 1,324 1,309 1,385 1,234 1,445 271 1,348.1 -7.37%
2000-01-13 0 0.475 0.465 0.475 0.420 0.480 1,540,000 707,875 0.4597 1,430 1,400 1,430 1,264 1,445 512 1,383.5 18.75%
2000-01-12 0 0.400 0.380 - - - 0 0 - 1,204 1,144 - - - 0 - 0.00%
2000-01-11 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
2000-01-10 0 0.400 0.380 - 0.400 0.400 120,000 48,000 0.4000 1,204 1,144 - 1,204 1,204 40 1,203.9 5.26%
2000-01-07 0 0.380 0.370 - 0.380 0.400 500,000 193,400 0.3868 1,144 1,114 - 1,144 1,204 166 1,164.2 -7.32%
2000-01-06 0 0.410 - 0.440 0.410 0.440 500,000 212,000 0.4240 1,234 - 1,324 1,234 1,324 166 1,276.2 -8.89%
2000-01-05 0 0.450 0.420 0.460 0.430 0.450 205,000 91,250 0.4451 1,354 1,264 1,385 1,294 1,354 68 1,339.7 9.76%
2000-01-04 0 0.410 0.390 0.430 0.350 0.410 345,000 125,750 0.3645 1,234 1,174 1,294 1,053 1,234 115 1,097.1 17.14%
2000-01-03 0 0.350 0.340 - 0.350 0.350 300,000 105,000 0.3500 1,053 1,023 - 1,053 1,053 100 1,053.4 2.94%
1999-12-30 0 0.340 0.335 - 0.340 0.340 200,000 68,000 0.3400 1,023 1,008 - 1,023 1,023 66 1,023.3 0.00%
1999-12-29 0 0.340 0.320 - - - 0 0 - 1,023 963.1 - - - 0 - 0.00%
1999-12-28 0 0.340 0.340 - 0.330 0.330 50,000 16,500 0.3300 1,023 1,023 - 993.2 993.2 17 993.24 -2.86%
1999-12-24 0 0.350 0.330 0.350 0.350 0.350 150,000 52,500 0.3500 1,053 993.2 1,053 1,053 1,053 50 1,053.4 0.00%
1999-12-23 0 0.350 0.340 - - - 0 0 - 1,053 1,023 - - - 0 - 0.00%
1999-12-22 0 0.350 0.350 - 0.335 0.350 150,000 51,750 0.3450 1,053 1,053 - 1,008 1,053 50 1,038.4 -1.41%
1999-12-21 0 0.355 0.340 - - - 0 0 - 1,068 1,023 - - - 0 - 0.00%
1999-12-20 0 0.355 0.355 - 0.355 0.360 105,000 37,325 0.3555 1,068 1,068 - 1,068 1,084 35 1,069.9 -5.33%
1999-12-17 0 0.375 0.355 - - - 0 0 - 1,129 1,068 - - - 0 - 0.00%
1999-12-16 0 0.375 0.355 0.385 0.375 0.375 300,554 112,694 0.3750 1,129 1,068 1,159 1,129 1,129 100 1,128.5 0.00%
1999-12-15 0 0.375 0.375 0.390 0.375 0.380 160,000 60,500 0.3781 1,129 1,129 1,174 1,129 1,144 53 1,138.1 -5.06%
1999-12-14 0 0.395 0.380 0.400 0.370 0.395 275,000 106,850 0.3885 1,189 1,144 1,204 1,114 1,189 91 1,169.5 3.95%
1999-12-13 0 0.380 0.375 0.380 0.380 0.380 303,333 115,133 0.3796 1,144 1,129 1,144 1,144 1,144 101 1,142.4 -2.56%
1999-12-10 0 0.390 0.390 0.400 0.375 0.510 2,060,000 860,650 0.4178 1,174 1,174 1,204 1,129 1,535 684 1,257.5 -25.00%
1999-12-09 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-12-08 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-12-07 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-12-06 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-12-03 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-12-02 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-12-01 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-11-30 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-11-29 1 0.520 - - - - 0 0 - 1,565 - - - - 0 - 0.00%
1999-11-26 1 0.520 0.500 0.520 0.395 0.520 2,915,742 1,409,133 0.4833 1,565 1,505 1,565 1,189 1,565 969 1,454.6 35.06%
1999-11-25 0 0.385 0.385 0.390 0.370 0.395 1,435,000 537,700 0.3747 1,159 1,159 1,174 1,114 1,189 477 1,127.8 4.05%
1999-11-24 0 0.370 0.350 0.370 0.355 0.370 950,000 342,250 0.3603 1,114 1,053 1,114 1,068 1,114 316 1,084.3 2.78%
1999-11-23 0 0.360 0.350 0.365 0.350 0.360 1,200,000 425,500 0.3546 1,084 1,053 1,099 1,053 1,084 399 1,067.2 2.86%
1999-11-22 0 0.350 0.340 0.360 0.340 0.350 1,000,000 345,000 0.3450 1,053 1,023 1,084 1,023 1,053 332 1,038.4 2.94%
1999-11-19 0 0.340 0.340 0.350 0.340 0.340 700,000 238,000 0.3400 1,023 1,023 1,053 1,023 1,023 233 1,023.3 0.00%
1999-11-18 0 0.340 0.340 0.350 0.340 0.340 500,000 170,000 0.3400 1,023 1,023 1,053 1,023 1,023 166 1,023.3 -2.86%
1999-11-17 0 0.350 0.330 0.360 - - 0 0 - 1,053 993.2 1,084 - - 0 - 0.00%
1999-11-16 0 0.350 0.345 0.350 0.340 0.350 155,000 53,700 0.3465 1,053 1,038 1,053 1,023 1,053 51 1,042.8 2.94%
1999-11-15 0 0.340 0.340 0.365 0.340 0.340 5,000 1,700 0.3400 1,023 1,023 1,099 1,023 1,023 2 1,023.3 0.00%
1999-11-12 0 0.340 0.335 0.345 0.340 0.340 200,000 68,000 0.3400 1,023 1,008 1,038 1,023 1,023 66 1,023.3 0.00%
1999-11-11 0 0.340 0.335 0.345 - - 0 0 - 1,023 1,008 1,038 - - 0 - 0.00%
1999-11-10 0 0.340 0.340 0.345 0.335 0.335 100,000 33,500 0.3350 1,023 1,023 1,038 1,008 1,008 33 1,008.3 0.00%
1999-11-09 0 0.340 0.335 0.340 0.340 0.340 300,000 102,000 0.3400 1,023 1,008 1,023 1,023 1,023 100 1,023.3 0.00%
1999-11-08 0 0.340 0.335 0.360 0.340 0.340 450,000 153,000 0.3400 1,023 1,008 1,084 1,023 1,023 150 1,023.3 0.00%
1999-11-05 0 0.340 0.340 0.360 - - 0 0 - 1,023 1,023 1,084 - - 0 - 0.00%
1999-11-04 0 0.340 0.330 0.350 0.320 0.340 850,000 286,000 0.3365 1,023 993.2 1,053 963.1 1,023 282 1,012.7 0.00%
1999-11-03 0 0.340 - 0.360 - - 0 0 - 1,023 - 1,084 - - 0 - 0.00%
1999-11-02 0 0.340 0.320 0.360 - - 0 0 - 1,023 963.1 1,084 - - 0 - 0.00%
1999-11-01 0 0.340 - 0.345 0.340 0.345 1,500,000 510,500 0.3403 1,023 - 1,038 1,023 1,038 498 1,024.3 -1.45%
1999-10-29 0 0.345 0.340 0.345 0.345 0.345 50,000 17,250 0.3450 1,038 1,023 1,038 1,038 1,038 17 1,038.4 0.00%
1999-10-28 0 0.345 0.340 0.345 0.340 0.345 180,000 61,950 0.3442 1,038 1,023 1,038 1,023 1,038 60 1,035.9 1.47%
1999-10-27 0 0.340 0.340 0.350 - - 0 0 - 1,023 1,023 1,053 - - 0 - 0.00%
1999-10-26 0 0.340 0.340 0.345 0.340 0.340 250,000 85,000 0.3400 1,023 1,023 1,038 1,023 1,023 83 1,023.3 -1.45%
1999-10-25 0 0.345 0.340 0.350 0.345 0.345 250,000 86,250 0.3450 1,038 1,023 1,053 1,038 1,038 83 1,038.4 0.00%
1999-10-22 0 0.345 0.345 0.365 - - 0 0 - 1,038 1,038 1,099 - - 0 - 2.99%
1999-10-21 0 0.335 0.325 0.355 - - 0 0 - 1,008 978.2 1,068 - - 0 - 0.00%
1999-10-20 0 0.335 0.335 0.340 0.325 0.340 150,000 50,000 0.3333 1,008 1,008 1,023 978.2 1,023 50 1,003.3 0.00%
1999-10-19 0 0.335 0.335 0.340 0.335 0.340 450,000 151,250 0.3361 1,008 1,008 1,023 1,008 1,023 150 1,011.6 -1.47%
1999-10-15 0 0.340 0.340 0.345 0.340 0.340 120,418 40,930 0.3399 1,023 1,023 1,038 1,023 1,023 40 1,023.0 -1.45%
1999-10-14 0 0.345 0.340 0.345 0.345 0.345 450,000 155,250 0.3450 1,038 1,023 1,038 1,038 1,038 150 1,038.4 0.00%
1999-10-13 0 0.345 0.340 0.345 0.340 0.345 470,000 161,050 0.3427 1,038 1,023 1,038 1,023 1,038 156 1,031.3 0.00%
1999-10-12 0 0.345 0.340 - 0.345 0.345 210,000 72,450 0.3450 1,038 1,023 - 1,038 1,038 70 1,038.4 0.00%
1999-10-11 0 0.345 0.345 0.350 0.345 0.345 1,005,000 346,725 0.3450 1,038 1,038 1,053 1,038 1,038 334 1,038.4 -1.43%
1999-10-08 0 0.350 0.350 0.360 0.340 0.350 520,000 181,300 0.3487 1,053 1,053 1,084 1,023 1,053 173 1,049.4 -2.78%
1999-10-07 0 0.360 0.350 0.370 - - 0 0 - 1,084 1,053 1,114 - - 0 - 0.00%
1999-10-06 0 0.360 0.350 0.360 0.345 0.360 350,000 122,500 0.3500 1,084 1,053 1,084 1,038 1,084 116 1,053.4 2.86%
1999-10-05 0 0.350 0.345 0.350 0.345 0.350 400,000 139,000 0.3475 1,053 1,038 1,053 1,038 1,053 133 1,045.9 0.00%
1999-10-04 0 0.350 0.350 0.360 0.350 0.370 250,000 88,500 0.3540 1,053 1,053 1,084 1,053 1,114 83 1,065.5 0.00%
1999-09-30 0 0.350 0.345 0.360 0.350 0.350 400,000 140,000 0.3500 1,053 1,038 1,084 1,053 1,053 133 1,053.4 0.00%
1999-09-29 0 0.350 0.350 0.360 - - 0 0 - 1,053 1,053 1,084 - - 0 - 0.00%
1999-09-28 0 0.350 0.350 0.370 - - 0 0 - 1,053 1,053 1,114 - - 0 - 0.00%
1999-09-27 0 0.350 0.345 0.380 0.350 0.350 50,000 17,500 0.3500 1,053 1,038 1,144 1,053 1,053 17 1,053.4 -2.78%
1999-09-24 0 0.360 0.360 0.370 0.350 0.365 160,000 57,700 0.3606 1,084 1,084 1,114 1,053 1,099 53 1,085.4 0.00%
1999-09-23 0 0.360 0.355 0.365 0.350 0.360 1,000,000 355,000 0.3550 1,084 1,068 1,099 1,053 1,084 332 1,068.5 2.86%
1999-09-22 0 0.350 0.350 0.355 0.350 0.355 224,318 79,089 0.3526 1,053 1,053 1,068 1,053 1,068 75 1,061.2 -2.78%
1999-09-21 0 0.360 0.350 0.360 0.350 0.360 450,000 159,000 0.3533 1,084 1,053 1,084 1,053 1,084 150 1,063.5 2.86%
1999-09-20 0 0.350 0.340 - 0.340 0.350 333,332 116,233 0.3487 1,053 1,023 - 1,023 1,053 111 1,049.5 0.00%
1999-09-17 0 0.350 0.345 0.360 0.340 0.350 430,000 150,200 0.3493 1,053 1,038 1,084 1,023 1,053 143 1,051.3 -2.78%
1999-09-15 0 0.360 0.355 0.360 0.350 0.360 450,000 160,000 0.3556 1,084 1,068 1,084 1,053 1,084 150 1,070.2 -2.70%
1999-09-14 0 0.370 0.355 0.370 0.350 0.370 605,000 215,750 0.3566 1,114 1,068 1,114 1,053 1,114 201 1,073.3 5.71%
1999-09-13 0 0.350 0.350 0.360 0.350 0.350 300,000 105,000 0.3500 1,053 1,053 1,084 1,053 1,053 100 1,053.4 0.00%
1999-09-10 0 0.350 0.350 - 0.350 0.350 285,000 99,750 0.3500 1,053 1,053 - 1,053 1,053 95 1,053.4 0.00%
1999-09-09 0 0.350 0.350 - - - 0 0 - 1,053 1,053 - - - 0 - 0.00%
1999-09-08 0 0.350 0.350 0.360 0.350 0.350 112,680 39,304 0.3488 1,053 1,053 1,084 1,053 1,053 37 1,049.9 0.00%
1999-09-07 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1999-09-06 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1999-09-03 0 0.350 0.340 0.350 0.340 0.350 626,747 214,042 0.3415 1,053 1,023 1,053 1,023 1,053 208 1,027.9 0.00%
1999-09-02 0 0.350 0.340 - - - 0 0 - 1,053 1,023 - - - 0 - 0.00%
1999-09-01 0 0.350 0.350 - 0.340 0.350 1,305,000 453,750 0.3477 1,053 1,053 - 1,023 1,053 434 1,046.5 0.00%
1999-08-31 0 0.350 0.350 0.360 0.350 0.360 500,000 179,000 0.3580 1,053 1,053 1,084 1,053 1,084 166 1,077.5 -2.78%
1999-08-30 0 0.360 - - - - 0 0 - 1,084 - - - - 0 - 0.00%
1999-08-27 0 0.360 0.360 0.380 - - 0 0 - 1,084 1,084 1,144 - - 0 - 0.00%
1999-08-26 0 0.360 0.360 0.370 0.360 0.360 802,369 288,711 0.3598 1,084 1,084 1,114 1,084 1,084 267 1,083.0 -2.70%
1999-08-25 0 0.370 0.365 0.370 0.370 0.370 300,000 111,000 0.3700 1,114 1,099 1,114 1,114 1,114 100 1,113.6 0.00%
1999-08-24 0 0.370 0.370 0.380 0.370 0.370 500,000 185,000 0.3700 1,114 1,114 1,144 1,114 1,114 166 1,113.6 -5.13%
1999-08-23 0 0.390 - 0.400 - - 0 0 - 1,174 - 1,204 - - 0 - 0.00%
1999-08-20 0 0.390 0.390 0.400 0.390 0.390 500,000 195,000 0.3900 1,174 1,174 1,204 1,174 1,174 166 1,173.8 0.00%
1999-08-19 0 0.390 0.390 0.400 0.390 0.390 1,050,000 409,500 0.3900 1,174 1,174 1,204 1,174 1,174 349 1,173.8 0.00%
1999-08-18 0 0.390 0.385 0.390 0.390 0.405 1,135,000 444,150 0.3913 1,174 1,159 1,174 1,174 1,219 377 1,177.8 -1.27%
1999-08-17 0 0.395 0.395 0.400 0.350 0.395 1,329,457 508,126 0.3822 1,189 1,189 1,204 1,053 1,189 442 1,150.4 0.00%
1999-08-16 0 0.395 - 0.405 - - 3,332 1,316 0.3950 1,189 - 1,219 - - 1 1,188.8 0.00%
1999-08-13 0 0.395 0.350 0.400 0.395 0.395 100,000 39,500 0.3950 1,189 1,053 1,204 1,189 1,189 33 1,188.9 -1.25%
1999-08-12 0 0.400 - 0.400 0.390 0.400 240,000 94,100 0.3921 1,204 - 1,204 1,174 1,204 80 1,180.1 2.56%
1999-08-11 0 0.390 0.370 0.395 - - 0 0 - 1,174 1,114 1,189 - - 0 - 0.00%
1999-08-10 0 0.390 - - - - 0 0 - 1,174 - - - - 0 - 0.00%
1999-08-09 0 0.390 0.370 0.395 0.390 0.390 350,000 136,500 0.3900 1,174 1,114 1,189 1,174 1,174 116 1,173.8 0.00%
1999-08-06 0 0.390 0.390 0.395 0.390 0.390 655,000 255,450 0.3900 1,174 1,174 1,189 1,174 1,174 218 1,173.8 -1.27%
1999-08-05 0 0.395 0.390 0.395 0.395 0.395 350,000 138,250 0.3950 1,189 1,174 1,189 1,189 1,189 116 1,188.9 0.00%
1999-08-04 0 0.395 0.385 0.410 0.395 0.395 300,000 118,500 0.3950 1,189 1,159 1,234 1,189 1,189 100 1,188.9 0.00%
1999-08-03 0 0.395 0.390 0.395 0.390 0.395 1,300,000 513,000 0.3946 1,189 1,174 1,189 1,174 1,189 432 1,187.7 -1.25%
1999-08-02 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1999-07-30 0 0.400 0.385 0.405 0.390 0.400 913,336 362,884 0.3973 1,204 1,159 1,219 1,174 1,204 303 1,195.9 -9.09%
1999-07-29 0 0.440 - 0.440 - - 0 0 - 1,324 - 1,324 - - 0 - 0.00%
1999-07-28 0 0.440 - 0.440 - - 0 0 - 1,324 - 1,324 - - 0 - 0.00%
1999-07-27 1 0.440 - - - - 0 0 - 1,324 - - - - 0 - 0.00%
1999-07-26 1 0.440 - - - - 0 0 - 1,324 - - - - 0 - 0.00%
1999-07-23 1 0.440 - - - - 0 0 - 1,324 - - - - 0 - 0.00%
1999-07-22 1 0.440 - - - - 0 0 - 1,324 - - - - 0 - 0.00%
1999-07-21 0 0.440 0.410 0.440 0.440 0.440 100,000 44,000 0.4400 1,324 1,234 1,324 1,324 1,324 33 1,324.3 0.00%
1999-07-20 0 0.440 0.410 0.460 0.440 0.450 185,000 82,750 0.4473 1,324 1,234 1,385 1,324 1,354 61 1,346.3 2.33%
1999-07-19 0 0.430 0.420 0.430 0.430 0.430 20,000 8,600 0.4300 1,294 1,264 1,294 1,294 1,294 7 1,294.2 0.00%
1999-07-16 0 0.430 0.430 0.470 0.430 0.430 10,000 4,300 0.4300 1,294 1,294 1,415 1,294 1,294 3 1,294.2 -4.44%
1999-07-15 0 0.450 0.430 0.450 0.450 0.450 50,000 22,500 0.4500 1,354 1,294 1,354 1,354 1,354 17 1,354.4 4.65%
1999-07-14 0 0.430 0.430 - 0.430 0.430 42,755 18,302 0.4281 1,294 1,294 - 1,294 1,294 14 1,288.4 -6.52%
1999-07-13 0 0.460 0.415 0.460 0.440 0.460 140,000 61,800 0.4414 1,385 1,249 1,385 1,324 1,385 47 1,328.6 4.55%
1999-07-12 0 0.440 0.440 0.500 0.440 0.480 200,000 92,600 0.4630 1,324 1,324 1,505 1,324 1,445 66 1,393.5 -12.00%
1999-07-09 0 0.500 0.460 0.530 - - 0 0 - 1,505 1,385 1,595 - - 0 - 0.00%
1999-07-08 0 0.500 - 0.520 - - 0 0 - 1,505 - 1,565 - - 0 - 0.00%
1999-07-07 0 0.500 - 0.510 0.500 0.500 190,000 95,000 0.5000 1,505 - 1,535 1,505 1,505 63 1,504.9 -5.66%
1999-07-06 0 0.530 0.490 0.530 0.540 0.550 300,000 164,600 0.5487 1,595 1,475 1,595 1,625 1,655 100 1,651.4 0.00%
1999-07-05 0 0.530 0.520 0.530 0.430 0.540 790,000 393,300 0.4978 1,595 1,565 1,595 1,294 1,625 262 1,498.4 24.71%
1999-07-02 1 0.425 - - - - 0 0 - 1,279 - - - - 0 - 0.00%
1999-06-30 0 0.425 0.420 0.440 0.420 0.435 480,000 206,850 0.4309 1,279 1,264 1,324 1,264 1,309 159 1,297.0 1.19%
1999-06-29 0 0.420 0.420 0.455 0.420 0.450 75,000 32,200 0.4293 1,264 1,264 1,369 1,264 1,354 25 1,292.2 -6.67%
1999-06-28 0 0.450 0.450 0.465 0.445 0.445 30,000 13,350 0.4450 1,354 1,354 1,400 1,339 1,339 10 1,339.4 0.00%
1999-06-25 0 0.450 0.430 0.460 0.415 0.450 340,000 152,050 0.4472 1,354 1,294 1,385 1,249 1,354 113 1,346.0 -3.23%
1999-06-24 0 0.465 0.435 0.470 0.465 0.465 100,000 46,500 0.4650 1,400 1,309 1,415 1,400 1,400 33 1,399.6 1.09%
1999-06-23 0 0.460 0.450 0.470 0.440 0.460 790,000 351,100 0.4444 1,385 1,354 1,415 1,324 1,385 262 1,337.7 6.98%
1999-06-22 0 0.430 0.430 0.450 0.430 0.430 20,000 8,600 0.4300 1,294 1,294 1,354 1,294 1,294 7 1,294.2 -3.37%
1999-06-21 0 0.445 - 0.450 - - 0 0 - 1,339 - 1,354 - - 0 - 0.00%
1999-06-17 0 0.445 - 0.450 0.445 0.445 500,000 222,500 0.4450 1,339 - 1,354 1,339 1,339 166 1,339.4 -1.11%
1999-06-16 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 1,354 - 1,354 1,354 1,354 33 1,354.4 4.65%
1999-06-15 0 0.430 0.430 0.450 0.430 0.430 20,000 8,600 0.4300 1,294 1,294 1,354 1,294 1,294 7 1,294.2 -3.37%
1999-06-14 0 0.445 - - - - 0 0 - 1,339 - - - - 0 - 0.00%
1999-06-11 0 0.445 0.410 0.450 - - 0 0 - 1,339 1,234 1,354 - - 0 - 0.00%
1999-06-10 0 0.445 - 0.450 - - 0 0 - 1,339 - 1,354 - - 0 - 0.00%
1999-06-09 0 0.445 - 0.450 0.445 0.450 200,000 89,500 0.4475 1,339 - 1,354 1,339 1,354 66 1,346.9 -1.11%
1999-06-08 0 0.450 - 0.465 - - 0 0 - 1,354 - 1,400 - - 0 - 0.00%
1999-06-07 0 0.450 - 0.460 - - 0 0 - 1,354 - 1,385 - - 0 - 0.00%
1999-06-04 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - 0.00%
1999-06-03 0 0.450 0.405 0.455 0.400 0.450 120,000 49,000 0.4083 1,354 1,219 1,369 1,204 1,354 40 1,229.0 2.27%
1999-06-02 0 0.440 0.410 0.450 0.410 0.440 460,000 199,000 0.4326 1,324 1,234 1,354 1,234 1,324 153 1,302.1 4.76%
1999-06-01 0 0.420 0.380 0.430 0.420 0.425 590,000 250,300 0.4242 1,264 1,144 1,294 1,264 1,279 196 1,276.9 0.00%
1999-05-31 0 0.420 0.375 0.440 - - 0 0 - 1,264 1,129 1,324 - - 0 - 0.00%
1999-05-28 0 0.420 0.375 - - - 0 0 - 1,264 1,129 - - - 0 - 0.00%
1999-05-27 0 0.420 0.395 0.440 - - 0 0 - 1,264 1,189 1,324 - - 0 - 0.00%
1999-05-26 0 0.420 0.415 0.445 0.420 0.425 65,000 27,375 0.4212 1,264 1,249 1,339 1,264 1,279 22 1,267.6 -2.33%
1999-05-25 0 0.430 0.430 0.450 0.430 0.430 90,000 38,700 0.4300 1,294 1,294 1,354 1,294 1,294 30 1,294.2 -4.44%
1999-05-24 0 0.450 0.410 0.450 0.450 0.450 800,000 360,000 0.4500 1,354 1,234 1,354 1,354 1,354 266 1,354.4 2.27%
1999-05-21 0 0.440 0.420 0.460 - - 0 0 - 1,324 1,264 1,385 - - 0 - 0.00%
1999-05-20 0 0.440 0.440 0.460 0.430 0.430 100,000 43,000 0.4300 1,324 1,324 1,385 1,294 1,294 33 1,294.2 2.33%
1999-05-19 0 0.430 0.400 - - - 0 0 - 1,294 1,204 - - - 0 - 0.00%
1999-05-18 0 0.430 0.425 0.450 - - 0 0 - 1,294 1,279 1,354 - - 0 - 0.00%
1999-05-17 0 0.430 0.430 - 0.410 0.410 20,000 8,200 0.4100 1,294 1,294 - 1,234 1,234 7 1,234.0 -4.44%
1999-05-14 0 0.450 0.440 0.450 0.440 0.450 755,000 334,550 0.4431 1,354 1,324 1,354 1,324 1,354 251 1,333.7 2.27%
1999-05-13 0 0.440 0.435 0.450 0.440 0.450 140,000 62,000 0.4429 1,324 1,309 1,354 1,324 1,354 47 1,332.9 -2.22%
1999-05-12 0 0.450 0.450 0.480 0.450 0.460 360,000 165,500 0.4597 1,354 1,354 1,445 1,354 1,385 120 1,383.7 2.27%
1999-05-11 0 0.440 0.420 0.440 - - 0 0 - 1,324 1,264 1,324 - - 0 - 0.00%
1999-05-10 0 0.440 0.430 0.460 0.440 0.440 101,020 44,408 0.4396 1,324 1,294 1,385 1,324 1,324 34 1,323.1 -4.35%
1999-05-07 0 0.460 0.450 0.510 0.460 0.480 560,000 260,600 0.4654 1,385 1,354 1,535 1,385 1,445 186 1,400.6 -8.00%
1999-05-06 0 0.500 0.480 0.520 0.410 0.530 628,334 305,217 0.4858 1,505 1,445 1,565 1,234 1,595 209 1,462.0 16.28%
1999-05-05 0 0.430 - 0.430 0.430 0.430 30,000 12,900 0.4300 1,294 - 1,294 1,294 1,294 10 1,294.2 -1.15%
1999-05-04 0 0.435 0.400 0.435 0.435 0.435 10,000 4,350 0.4350 1,309 1,204 1,309 1,309 1,309 3 1,309.3 3.57%
1999-05-03 0 0.420 0.395 0.455 0.400 0.420 175,000 72,000 0.4114 1,264 1,189 1,369 1,204 1,264 58 1,238.3 5.00%
1999-04-30 0 0.400 0.380 0.400 - - 0 0 - 1,204 1,144 1,204 - - 0 - 0.00%
1999-04-29 0 0.400 0.380 0.400 - - 0 0 - 1,204 1,144 1,204 - - 0 - 0.00%
1999-04-28 0 0.400 0.400 0.410 0.375 0.400 206,086 79,722 0.3868 1,204 1,204 1,234 1,129 1,204 68 1,164.3 1.27%
1999-04-27 0 0.395 - 0.415 0.395 0.415 336,794 133,472 0.3963 1,189 - 1,249 1,189 1,249 112 1,192.8 -4.82%
1999-04-26 0 0.415 0.395 0.425 - - 2,512 879 0.3499 1,249 1,189 1,279 - - 1 1,053.2 0.00%
1999-04-23 0 0.415 0.405 0.435 0.405 0.415 350,000 142,850 0.4081 1,249 1,219 1,309 1,219 1,249 116 1,228.4 1.22%
1999-04-22 0 0.410 0.400 0.430 0.410 0.410 100,000 41,000 0.4100 1,234 1,204 1,294 1,234 1,234 33 1,234.0 0.00%
1999-04-21 0 0.410 0.400 0.430 0.410 0.410 100,000 41,000 0.4100 1,234 1,204 1,294 1,234 1,234 33 1,234.0 -4.65%
1999-04-20 0 0.430 0.390 0.450 - - 1,666 633 0.3800 1,294 1,174 1,354 - - 1 1,143.6 0.00%
1999-04-19 0 0.430 0.410 0.430 0.430 0.430 200,000 86,000 0.4300 1,294 1,234 1,294 1,294 1,294 66 1,294.2 -4.44%
1999-04-16 0 0.450 0.420 0.450 0.400 0.450 169,579 70,840 0.4177 1,354 1,264 1,354 1,204 1,354 56 1,257.3 0.00%
1999-04-15 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - 0.00%
1999-04-14 0 0.450 - 0.470 - - 0 0 - 1,354 - 1,415 - - 0 - 0.00%
1999-04-13 0 0.450 0.380 0.470 0.450 0.450 10,000 4,500 0.4500 1,354 1,144 1,415 1,354 1,354 3 1,354.4 12.50%
1999-04-12 0 0.400 - 0.410 - - 0 0 - 1,204 - 1,234 - - 0 - 0.00%
1999-04-09 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-04-08 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-04-07 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-04-01 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-03-31 0 0.400 - 0.400 - - 0 0 - 1,204 - 1,204 - - 0 - 0.00%
1999-03-30 0 0.400 - 0.420 - - 0 0 - 1,204 - 1,264 - - 0 - 0.00%
1999-03-29 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-03-26 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-03-25 0 0.400 0.360 0.400 - - 0 0 - 1,204 1,084 1,204 - - 0 - 0.00%
1999-03-24 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1999-03-23 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-03-22 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-03-19 0 0.400 - 0.400 - - 0 0 - 1,204 - 1,204 - - 0 - 0.00%
1999-03-18 0 0.400 - 0.450 - - 0 0 - 1,204 - 1,354 - - 0 - 0.00%
1999-03-17 0 0.400 - 0.400 - - 0 0 - 1,204 - 1,204 - - 0 - -11.11%
1999-03-16 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - 0.00%
1999-03-15 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - 0.00%
1999-03-12 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - 0.00%
1999-03-11 0 0.450 - 0.450 - - 10,181 4,581 0.4500 1,354 - 1,354 - - 3 1,354.3 0.00%
1999-03-10 0 0.450 - 0.450 - - 890 356 0.4000 1,354 - 1,354 - - 0 1,203.9 0.00%
1999-03-09 0 0.450 - 0.450 0.450 0.450 33,340 14,836 0.4450 1,354 - 1,354 1,354 1,354 11 1,339.3 0.00%
1999-03-08 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - 0.00%
1999-03-05 0 0.450 - 0.465 - - 0 0 - 1,354 - 1,400 - - 0 - 0.00%
1999-03-04 0 0.450 - 0.460 - - 0 0 - 1,354 - 1,385 - - 0 - 0.00%
1999-03-03 0 0.450 - 0.470 - - 0 0 - 1,354 - 1,415 - - 0 - 0.00%
1999-03-02 0 0.450 - 0.450 - - 0 0 - 1,354 - 1,354 - - 0 - -4.26%
1999-03-01 0 0.470 - 0.470 - - 0 0 - 1,415 - 1,415 - - 0 - -2.08%
1999-02-26 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1999-02-25 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1999-02-24 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1999-02-23 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-22 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-19 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-15 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-12 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-11 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-10 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-09 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-08 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-05 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-04 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1999-02-03 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1999-02-02 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1999-02-01 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1999-01-29 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - -2.04%
1999-01-28 0 0.490 - 0.490 - - 1,250 550 0.4400 1,475 - 1,475 - - 0 1,324.3 0.00%
1999-01-27 0 0.490 - 0.490 - - 0 0 - 1,475 - 1,475 - - 0 - 0.00%
1999-01-26 0 0.490 - 0.490 - - 0 0 - 1,475 - 1,475 - - 0 - 0.00%
1999-01-25 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-22 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-21 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-20 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-19 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-18 0 0.490 - 0.490 - - 0 0 - 1,475 - 1,475 - - 0 - 0.00%
1999-01-15 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-14 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-13 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-12 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-11 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-08 0 0.490 - 0.490 - - 0 0 - 1,475 - 1,475 - - 0 - 0.00%
1999-01-07 0 0.490 - - - - 0 0 - 1,475 - - - - 0 - 0.00%
1999-01-06 0 0.490 - 0.490 0.500 0.500 5,000 2,500 0.5000 1,475 - 1,475 1,505 1,505 2 1,504.9 6.52%
1999-01-05 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1999-01-04 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-12-31 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-12-30 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-12-29 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-12-28 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-12-24 0 0.460 - 0.480 - - 0 0 - 1,385 - 1,445 - - 0 - 0.00%
1998-12-23 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - 0.00%
1998-12-22 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - 0.00%
1998-12-21 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-12-18 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - 0.00%
1998-12-17 0 0.460 - 0.465 - - 1,198 551 0.4599 1,385 - 1,400 - - 0 1,384.3 0.00%
1998-12-16 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - 0.00%
1998-12-15 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - 0.00%
1998-12-14 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - -1.08%
1998-12-11 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-12-10 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-12-09 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-12-08 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-12-07 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-12-04 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-12-03 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-12-02 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-12-01 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-30 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-27 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-26 0 0.465 - 0.485 - - 0 0 - 1,400 - 1,460 - - 0 - 0.00%
1998-11-25 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-11-24 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-23 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-20 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-19 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-18 0 0.465 - 0.500 - - 0 0 - 1,400 - 1,505 - - 0 - 0.00%
1998-11-17 0 0.465 - 0.500 - - 0 0 - 1,400 - 1,505 - - 0 - 0.00%
1998-11-16 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - 0.00%
1998-11-13 0 0.465 - - - - 0 0 - 1,400 - - - - 0 - 0.00%
1998-11-12 0 0.465 - 0.465 - - 0 0 - 1,400 - 1,400 - - 0 - -3.12%
1998-11-11 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-11-10 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-11-09 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-11-06 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-11-05 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-11-04 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-11-03 0 0.480 - 0.480 0.480 0.480 55,000 26,400 0.4800 1,445 - 1,445 1,445 1,445 18 1,444.7 4.35%
1998-11-02 0 0.460 - 0.470 0.460 0.460 100,000 46,000 0.4600 1,385 - 1,415 1,385 1,385 33 1,384.5 4.55%
1998-10-30 0 0.440 - 0.455 - - 0 0 - 1,324 - 1,369 - - 0 - 0.00%
1998-10-29 0 0.440 - 0.445 - - 0 0 - 1,324 - 1,339 - - 0 - 0.00%
1998-10-27 0 0.440 - 0.450 - - 0 0 - 1,324 - 1,354 - - 0 - 0.00%
1998-10-26 0 0.440 0.440 0.445 - - 0 0 - 1,324 1,324 1,339 - - 0 - 2.33%
1998-10-23 0 0.430 - 0.450 - - 0 0 - 1,294 - 1,354 - - 0 - 0.00%
1998-10-22 0 0.430 - 0.440 0.430 0.435 95,000 41,050 0.4321 1,294 - 1,324 1,294 1,309 32 1,300.6 -6.52%
1998-10-21 0 0.460 0.460 - 0.430 0.460 410,000 185,300 0.4520 1,385 1,385 - 1,294 1,385 136 1,360.3 5.75%
1998-10-20 0 0.435 0.430 - 0.400 0.440 450,000 186,300 0.4140 1,309 1,294 - 1,204 1,324 150 1,246.1 8.75%
1998-10-19 0 0.400 0.400 0.430 0.400 0.440 370,000 155,800 0.4211 1,204 1,204 1,294 1,204 1,324 123 1,267.4 -4.76%
1998-10-16 0 0.420 0.390 0.430 0.420 0.420 150,000 63,000 0.4200 1,264 1,174 1,294 1,264 1,264 50 1,264.1 5.00%
1998-10-15 0 0.400 0.380 - 0.400 0.400 250,000 100,000 0.4000 1,204 1,144 - 1,204 1,204 83 1,203.9 0.00%
1998-10-14 0 0.400 - 0.400 - - 0 0 - 1,204 - 1,204 - - 0 - 0.00%
1998-10-13 0 0.400 - 0.400 0.400 0.400 210,000 84,000 0.4000 1,204 - 1,204 1,204 1,204 70 1,203.9 0.00%
1998-10-12 0 0.400 - 0.420 - - 0 0 - 1,204 - 1,264 - - 0 - 0.00%
1998-10-09 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1998-10-08 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1998-10-07 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1998-10-05 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1998-09-30 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1998-09-29 0 0.400 - - - - 0 0 - 1,204 - - - - 0 - 0.00%
1998-09-28 0 0.400 - 0.400 - - 0 0 - 1,204 - 1,204 - - 0 - -6.98%
1998-09-25 0 0.430 - - 0.430 0.430 20,000 8,600 0.4300 1,294 - - 1,294 1,294 7 1,294.2 7.50%
1998-09-24 0 0.400 - 0.400 - - 0 0 - 1,204 - 1,204 - - 0 - -6.98%
1998-09-23 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-22 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-21 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-18 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-17 0 0.430 - - - - 0 0 - 1,294 - - - - 0 - 0.00%
1998-09-16 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-15 0 0.430 - - - - 0 0 - 1,294 - - - - 0 - 0.00%
1998-09-14 0 0.430 - - - - 0 0 - 1,294 - - - - 0 - 0.00%
1998-09-11 0 0.430 - - - - 0 0 - 1,294 - - - - 0 - 0.00%
1998-09-10 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-09 0 0.430 - 0.430 - - 0 0 - 1,294 - 1,294 - - 0 - 0.00%
1998-09-08 0 0.430 - 0.430 0.430 0.430 50,000 21,500 0.4300 1,294 - 1,294 1,294 1,294 17 1,294.2 13.16%
1998-09-07 0 0.380 0.380 - - - 0 0 - 1,144 1,144 - - - 0 - 8.57%
1998-09-04 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-09-03 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-09-02 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-09-01 0 0.350 - - 0.350 0.350 910,000 318,500 0.3500 1,053 - - 1,053 1,053 302 1,053.4 0.00%
1998-08-31 0 0.350 - 0.350 - - 0 0 - 1,053 - 1,053 - - 0 - 0.00%
1998-08-28 0 0.350 - 0.350 - - 2,000 500 0.2500 1,053 - 1,053 - - 1 752.45 0.00%
1998-08-27 0 0.350 - 0.350 - - 0 0 - 1,053 - 1,053 - - 0 - 0.00%
1998-08-26 0 0.350 - 0.350 - - 0 0 - 1,053 - 1,053 - - 0 - 0.00%
1998-08-25 0 0.350 - 0.370 0.350 0.350 16,480 5,694 0.3455 1,053 - 1,114 1,053 1,053 5 1,039.9 0.00%
1998-08-24 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-08-21 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-08-20 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-08-19 0 0.350 - - - - 0 0 - 1,053 - - - - 0 - 0.00%
1998-08-18 0 0.350 - 0.380 - - 10,000 3,500 0.3500 1,053 - 1,144 - - 3 1,053.4 0.00%
1998-08-14 0 0.350 - 0.390 - - 0 0 - 1,053 - 1,174 - - 0 - 0.00%
1998-08-13 0 0.350 - 0.350 - - 0 0 - 1,053 - 1,053 - - 0 - -5.41%
1998-08-12 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-08-11 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-08-10 0 0.370 - 0.370 - - 0 0 - 1,114 - 1,114 - - 0 - 0.00%
1998-08-07 0 0.370 - 0.370 - - 0 0 - 1,114 - 1,114 - - 0 - 0.00%
1998-08-06 0 0.370 - 0.370 - - 0 0 - 1,114 - 1,114 - - 0 - 0.00%
1998-08-05 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-08-04 0 0.370 - 0.370 - - 0 0 - 1,114 - 1,114 - - 0 - 0.00%
1998-08-03 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-31 0 0.370 - 0.395 - - 0 0 - 1,114 - 1,189 - - 0 - 0.00%
1998-07-30 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-29 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-28 0 0.370 - 0.380 - - 0 0 - 1,114 - 1,144 - - 0 - 0.00%
1998-07-27 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-24 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-23 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-22 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-21 0 0.370 - - 0.350 0.370 50,000 17,900 0.3580 1,114 - - 1,053 1,114 17 1,077.5 0.00%
1998-07-20 0 0.370 - 0.370 - - 0 0 - 1,114 - 1,114 - - 0 - 0.00%
1998-07-17 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-16 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-15 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-14 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-13 0 0.370 - - - - 0 0 - 1,114 - - - - 0 - 0.00%
1998-07-10 0 0.370 - 0.370 - - 0 0 - 1,114 - 1,114 - - 0 - 0.00%
1998-07-09 0 0.370 - 0.370 0.350 0.370 275,000 99,250 0.3609 1,114 - 1,114 1,053 1,114 91 1,086.3 0.00%
1998-07-08 0 0.370 - 0.370 0.360 0.390 223,265 82,645 0.3702 1,114 - 1,114 1,084 1,174 74 1,114.1 -7.50%
1998-07-07 0 0.400 - 0.400 0.400 0.400 20,000 8,000 0.4000 1,204 - 1,204 1,204 1,204 7 1,203.9 5.26%
1998-07-06 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 1,144 - 1,144 1,144 1,144 17 1,143.7 -13.64%
1998-07-03 0 0.440 - 0.440 - - 0 0 - 1,324 - 1,324 - - 0 - -4.35%
1998-07-02 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - 0.00%
1998-06-30 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-06-29 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-06-26 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-06-25 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-06-24 0 0.460 - 0.480 - - 0 0 - 1,385 - 1,445 - - 0 - 0.00%
1998-06-23 0 0.460 - - - - 0 0 - 1,385 - - - - 0 - 0.00%
1998-06-22 0 0.460 - 0.500 - - 0 0 - 1,385 - 1,505 - - 0 - 0.00%
1998-06-19 0 0.460 - 0.460 - - 0 0 - 1,385 - 1,385 - - 0 - -4.17%
1998-06-18 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-06-17 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-06-16 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-06-15 0 0.480 - 0.480 - - 0 0 - 1,445 - 1,445 - - 0 - 0.00%
1998-06-12 0 0.480 - 0.485 - - 0 0 - 1,445 - 1,460 - - 0 - 0.00%
1998-06-11 0 0.480 - - - - 0 0 - 1,445 - - - - 0 - 0.00%
1998-06-10 0 0.480 - 0.540 0.480 0.500 401,210 194,557 0.4849 1,445 - 1,625 1,445 1,505 133 1,459.5 -11.11%
1998-06-09 0 0.540 - - - - 0 0 - 1,625 - - - - 0 - 0.00%
1998-06-08 0 0.540 - - - - 0 0 - 1,625 - - - - 0 - 0.00%
1998-06-05 0 0.540 - - - - 0 0 - 1,625 - - - - 0 - 0.00%
1998-06-04 0 0.540 - 0.580 - - 0 0 - 1,625 - 1,746 - - 0 - 0.00%
1998-06-03 0 0.540 - - - - 0 0 - 1,625 - - - - 0 - 0.00%
1998-06-02 0 0.540 - - - - 0 0 - 1,625 - - - - 0 - 0.00%
1998-06-01 0 0.540 - - - - 0 0 - 1,625 - - - - 0 - 0.00%
1998-05-29 0 0.540 0.520 - - - 0 0 - 1,625 1,565 - - - 0 - 0.00%
1998-05-28 0 0.540 0.540 0.560 0.540 0.540 50,000 27,000 0.5400 1,625 1,625 1,685 1,625 1,625 17 1,625.3 -3.57%
1998-05-27 0 0.560 0.530 - - - 0 0 - 1,685 1,595 - - - 0 - 0.00%
1998-05-26 0 0.560 0.550 - - - 0 0 - 1,685 1,655 - - - 0 - 0.00%
1998-05-25 0 0.560 0.560 0.600 0.560 0.570 1,100,000 622,000 0.5655 1,685 1,685 1,806 1,685 1,716 365 1,701.9 -1.75%
1998-05-22 0 0.570 0.560 0.610 0.570 0.610 1,570,000 904,700 0.5762 1,716 1,685 1,836 1,716 1,836 522 1,734.4 -1.72%
1998-05-21 0 0.580 0.570 0.600 0.580 0.580 1,000,000 580,000 0.5800 1,746 1,716 1,806 1,746 1,746 332 1,745.7 0.00%
1998-05-20 0 0.580 0.570 0.600 0.580 0.600 1,840,000 1,079,700 0.5868 1,746 1,716 1,806 1,746 1,806 611 1,766.1 -1.69%
1998-05-19 0 0.590 0.580 0.590 0.590 0.590 1,000,000 590,000 0.5900 1,776 1,746 1,776 1,776 1,776 332 1,775.8 -1.67%
1998-05-18 0 0.600 0.580 0.600 0.600 0.600 200,000 120,000 0.6000 1,806 1,746 1,806 1,806 1,806 66 1,805.9 0.00%
1998-05-15 0 0.600 0.590 0.600 0.600 0.600 231,933 138,967 0.5992 1,806 1,776 1,806 1,806 1,806 77 1,803.4 0.00%
1998-05-14 0 0.600 0.590 0.600 0.600 0.600 960,000 576,000 0.6000 1,806 1,776 1,806 1,806 1,806 319 1,805.9 0.00%
1998-05-13 0 0.600 0.600 0.660 0.600 0.600 700,000 420,000 0.6000 1,806 1,806 1,986 1,806 1,806 233 1,805.9 -4.76%
1998-05-12 0 0.630 0.630 0.650 0.630 0.650 1,320,000 842,600 0.6383 1,896 1,896 1,956 1,896 1,956 439 1,921.3 -5.97%
1998-05-11 0 0.670 0.650 0.670 0.670 0.670 10,000 6,700 0.6700 2,017 1,956 2,017 2,017 2,017 3 2,016.6 0.00%
1998-05-08 0 0.670 0.630 0.670 0.650 0.670 1,640,000 1,087,300 0.6630 2,017 1,896 2,017 1,956 2,017 545 1,995.5 0.00%
1998-05-07 0 0.670 0.670 0.690 0.670 0.670 940,000 638,700 0.6795 2,017 2,017 2,077 2,017 2,017 312 2,045.1 -2.90%
1998-05-06 0 0.690 0.690 0.700 0.680 0.690 450,000 308,300 0.6851 2,077 2,077 2,107 2,047 2,077 150 2,062.1 -1.43%
1998-05-05 0 0.700 0.690 0.700 0.690 0.700 1,350,306 944,199 0.6992 2,107 2,077 2,107 2,077 2,107 449 2,104.6 0.00%
1998-05-04 0 0.700 0.690 0.700 0.700 0.710 2,361,203 1,654,182 0.7006 2,107 2,077 2,107 2,107 2,137 784 2,108.6 -1.41%
1998-05-01 0 0.710 0.710 0.720 0.700 0.710 2,630,000 1,864,600 0.7090 2,137 2,137 2,167 2,107 2,137 874 2,133.9 1.43%
1998-04-30 0 0.700 0.690 0.700 0.700 0.710 2,840,000 2,014,400 0.7093 2,107 2,077 2,107 2,107 2,137 944 2,134.9 0.00%
1998-04-29 0 0.700 0.700 0.720 0.700 0.710 3,155,000 2,233,500 0.7079 2,107 2,107 2,167 2,107 2,137 1,048 2,130.7 -1.41%
1998-04-28 0 0.710 0.700 0.720 0.690 0.710 2,186,020 1,544,293 0.7064 2,137 2,107 2,167 2,077 2,137 726 2,126.3 2.90%
1998-04-27 0 0.690 0.690 0.700 0.690 0.710 2,060,000 1,442,600 0.7003 2,077 2,077 2,107 2,077 2,137 684 2,107.8 -2.82%
1998-04-24 0 0.710 0.700 0.720 0.700 0.710 3,273,650 2,323,436 0.7097 2,137 2,107 2,167 2,107 2,137 1,088 2,136.2 0.00%
1998-04-23 0 0.710 0.700 0.720 0.700 0.720 2,360,000 1,671,100 0.7081 2,137 2,107 2,167 2,107 2,167 784 2,131.2 -2.74%
1998-04-22 0 0.730 0.720 0.730 0.710 0.730 2,120,000 1,545,300 0.7289 2,197 2,167 2,197 2,137 2,197 704 2,193.9 4.29%
1998-04-21 0 0.700 0.690 0.730 0.700 0.700 30,000 21,000 0.7000 2,107 2,077 2,197 2,107 2,107 10 2,106.9 1.45%
1998-04-20 0 0.690 0.690 0.750 0.690 0.690 10,000 6,900 0.6900 2,077 2,077 2,257 2,077 2,077 3 2,076.8 -2.82%
1998-04-17 0 0.710 0.690 0.710 0.690 0.710 210,950 147,799 0.7006 2,137 2,077 2,137 2,077 2,137 70 2,108.8 1.43%
1998-04-16 0 0.700 0.700 0.730 0.660 0.700 130,000 89,600 0.6892 2,107 2,107 2,197 1,986 2,107 43 2,074.5 2.94%
1998-04-15 0 0.680 0.680 0.700 - - 0 0 - 2,047 2,047 2,107 - - 0 - 0.00%
1998-04-14 0 0.680 0.680 0.700 0.680 0.690 675,000 462,900 0.6858 2,047 2,047 2,107 2,047 2,077 224 2,064.1 -2.86%
1998-04-09 0 0.700 - - - - 0 0 - 2,107 - - - - 0 - 0.00%
1998-04-08 0 0.700 0.670 0.700 - - 0 0 - 2,107 2,017 2,107 - - 0 - 0.00%
1998-04-07 0 0.700 0.680 0.700 - - 0 0 - 2,107 2,047 2,107 - - 0 - 0.00%
1998-04-03 0 0.700 0.690 0.700 0.700 0.730 700,000 495,000 0.7071 2,107 2,077 2,107 2,107 2,197 233 2,128.4 0.00%
1998-04-02 0 0.700 0.680 0.700 - - 0 0 - 2,107 2,047 2,107 - - 0 - 0.00%
1998-04-01 0 0.700 0.700 0.720 0.690 0.690 130,000 89,700 0.6900 2,107 2,107 2,167 2,077 2,077 43 2,076.8 1.45%
1998-03-31 0 0.690 0.690 0.740 0.670 0.700 300,000 204,000 0.6800 2,077 2,077 2,227 2,017 2,107 100 2,046.7 -1.43%
1998-03-30 0 0.700 0.700 0.730 0.700 0.700 100,000 70,000 0.7000 2,107 2,107 2,197 2,107 2,107 33 2,106.9 -4.11%
1998-03-27 0 0.730 0.730 0.770 0.730 0.730 80,000 58,400 0.7300 2,197 2,197 2,318 2,197 2,197 27 2,197.2 -1.35%
1998-03-26 0 0.740 0.740 0.750 0.720 0.740 1,230,000 909,600 0.7395 2,227 2,227 2,257 2,167 2,227 409 2,225.8 -1.33%
1998-03-25 0 0.750 0.710 0.770 - - 0 0 - 2,257 2,137 2,318 - - 0 - 0.00%
1998-03-24 0 0.750 0.750 0.760 0.750 0.760 2,105,000 1,596,100 0.7582 2,257 2,257 2,287 2,257 2,287 699 2,282.2 0.00%
1998-03-23 0 0.750 0.710 0.750 0.750 0.750 90,000 67,500 0.7500 2,257 2,137 2,257 2,257 2,257 30 2,257.4 1.35%
1998-03-20 0 0.740 0.680 0.740 0.720 0.740 410,000 301,900 0.7363 2,227 2,047 2,227 2,167 2,227 136 2,216.3 0.00%
1998-03-19 0 0.740 0.730 0.750 0.730 0.740 920,000 676,000 0.7348 2,227 2,197 2,257 2,197 2,227 306 2,211.6 1.37%
1998-03-18 0 0.730 0.710 0.740 0.700 0.740 160,000 116,850 0.7303 2,197 2,137 2,227 2,107 2,227 53 2,198.1 -1.35%
1998-03-17 0 0.740 0.720 0.740 0.700 0.740 1,321,930 959,301 0.7257 2,227 2,167 2,227 2,107 2,227 439 2,184.2 2.78%
1998-03-16 0 0.720 0.700 0.720 0.700 0.720 1,295,000 918,850 0.7095 2,167 2,107 2,167 2,107 2,167 430 2,135.6 5.88%
1998-03-13 0 0.680 0.680 0.700 0.660 0.700 140,000 96,500 0.6893 2,047 2,047 2,107 1,986 2,107 47 2,074.6 0.00%
1998-03-12 0 0.680 0.680 0.700 0.680 0.700 1,897,782 1,316,753 0.6938 2,047 2,047 2,107 2,047 2,107 631 2,088.3 -1.45%
1998-03-11 0 0.690 0.670 0.700 0.670 0.690 1,532,524 1,037,490 0.6770 2,077 2,017 2,107 2,017 2,077 509 2,037.6 2.99%
1998-03-10 0 0.670 0.670 0.700 0.670 0.670 1,700,000 1,139,000 0.6700 2,017 2,017 2,107 2,017 2,017 565 2,016.6 -1.47%
1998-03-09 0 0.680 0.680 0.690 0.660 0.680 1,464,220 971,432 0.6634 2,047 2,047 2,077 1,986 2,047 486 1,996.9 1.49%
1998-03-06 0 0.670 0.660 0.670 0.640 0.680 6,545,000 4,362,100 0.6665 2,017 1,986 2,017 1,926 2,047 2,175 2,006.0 3.08%
1998-03-05 0 0.650 0.620 0.680 0.640 0.730 11,461,196 7,870,753 0.6867 1,956 1,866 2,047 1,926 2,197 3,808 2,066.9 -12.16%
1998-03-04 0 0.740 0.740 0.780 0.720 0.780 3,161,368 2,407,703 0.7616 2,227 2,227 2,348 2,167 2,348 1,050 2,292.3 1.37%
1998-03-03 0 0.730 0.700 0.730 0.680 0.760 1,695,006 1,239,104 0.7310 2,197 2,107 2,197 2,047 2,287 563 2,200.3 0.00%
1998-03-02 0 0.730 0.700 0.730 0.710 0.750 785,000 584,650 0.7448 2,197 2,107 2,197 2,137 2,257 261 2,241.6 2.82%
1998-02-27 0 0.710 0.710 0.760 0.700 0.740 705,000 519,050 0.7362 2,137 2,137 2,287 2,107 2,227 234 2,216.0 -2.74%
1998-02-26 0 0.730 0.710 0.740 0.730 0.740 800,000 591,100 0.7389 2,197 2,137 2,227 2,197 2,227 266 2,223.9 -1.35%
1998-02-25 0 0.740 0.730 0.740 0.700 0.740 1,185,000 866,350 0.7311 2,227 2,197 2,227 2,107 2,227 394 2,200.5 4.23%
1998-02-24 0 0.710 0.710 0.740 0.690 0.720 1,085,116 771,432 0.7109 2,137 2,137 2,227 2,077 2,167 361 2,139.7 2.90%
1998-02-23 0 0.690 0.690 0.730 0.690 0.710 545,000 384,750 0.7060 2,077 2,077 2,197 2,077 2,137 181 2,124.8 -4.17%
1998-02-20 0 0.720 0.700 0.720 0.700 0.730 2,050,000 1,476,400 0.7202 2,167 2,107 2,167 2,107 2,197 681 2,167.7 -1.37%
1998-02-19 0 0.730 0.730 0.740 0.680 0.750 2,505,116 1,852,525 0.7395 2,197 2,197 2,227 2,047 2,257 832 2,225.8 -2.67%
1998-02-18 0 0.750 0.690 0.750 0.710 0.750 925,000 681,400 0.7366 2,257 2,077 2,257 2,137 2,257 307 2,217.2 5.63%
1998-02-17 0 0.710 0.710 0.740 0.690 0.730 3,210,000 2,293,800 0.7146 2,137 2,137 2,227 2,077 2,197 1,067 2,150.8 4.41%
1998-02-16 0 0.680 0.680 0.700 0.620 0.680 1,900,000 1,280,800 0.6741 2,047 2,047 2,107 1,866 2,047 631 2,028.9 -1.45%
1998-02-13 0 0.690 0.670 0.700 0.650 0.700 3,650,000 2,488,000 0.6816 2,077 2,017 2,107 1,956 2,107 1,213 2,051.6 -1.43%
1998-02-12 0 0.700 0.690 0.700 0.700 0.800 15,210,000 11,660,850 0.7667 2,107 2,077 2,107 2,107 2,408 5,053 2,307.5 -1.41%
1998-02-11 0 0.710 0.700 0.720 0.610 0.710 7,315,000 4,845,800 0.6624 2,137 2,107 2,167 1,836 2,137 2,430 1,993.8 18.33%
1998-02-10 0 0.600 0.600 0.630 0.580 0.600 540,000 320,600 0.5937 1,806 1,806 1,896 1,746 1,806 179 1,786.9 1.69%
1998-02-09 0 0.590 0.590 0.610 0.580 0.610 380,000 221,700 0.5834 1,776 1,776 1,836 1,746 1,836 126 1,756.0 0.00%
1998-02-06 0 0.590 0.570 0.590 0.520 0.590 235,000 133,450 0.5679 1,776 1,716 1,776 1,565 1,776 78 1,709.2 13.46%
1998-02-05 0 0.520 0.520 0.550 - - 0 0 - 1,565 1,565 1,655 - - 0 - 0.00%
1998-02-04 0 0.520 0.510 0.550 0.520 0.560 510,000 273,000 0.5353 1,565 1,535 1,655 1,565 1,685 169 1,611.1 1.96%
1998-02-03 0 0.510 0.510 0.540 0.500 0.520 1,570,000 804,200 0.5122 1,535 1,535 1,625 1,505 1,565 522 1,541.7 4.08%
1998-02-02 0 0.490 0.490 - - - 2,140 749 0.3500 1,475 1,475 - - - 1 1,053.4 0.00%
1998-01-27 0 0.490 - 0.500 - - 0 0 - 1,475 - 1,505 - - 0 - 0.00%
1998-01-26 0 0.490 0.470 0.500 - - 0 0 - 1,475 1,415 1,505 - - 0 - 0.00%
1998-01-23 0 0.490 0.490 0.500 0.490 0.530 1,025,000 516,850 0.5042 1,475 1,475 1,505 1,475 1,595 341 1,517.7 1.03%
1998-01-22 0 0.490 0.480 0.500 0.490 0.530 2,400,000 1,210,000 0.5042 1,460 1,430 1,490 1,460 1,579 806 1,502.0 -2.00%
1998-01-21 0 0.500 - 0.510 0.480 0.500 540,000 268,000 0.4963 1,490 - 1,519 1,430 1,490 181 1,478.5 4.17%
1998-01-20 0 0.480 0.460 0.500 0.480 0.510 210,000 102,900 0.4900 1,430 1,370 1,490 1,430 1,519 70 1,459.8 2.13%
1998-01-19 0 0.470 0.460 0.490 0.450 0.470 650,000 301,100 0.4632 1,400 1,370 1,460 1,341 1,400 218 1,380.0 3.30%
1998-01-16 0 0.455 0.435 0.475 0.440 0.455 1,650,000 735,250 0.4456 1,355 1,296 1,415 1,311 1,355 554 1,327.5 1.11%
1998-01-15 0 0.450 0.440 0.500 0.400 0.520 1,580,000 699,900 0.4430 1,341 1,311 1,490 1,192 1,549 530 1,319.7 -18.18%
1998-01-14 0 0.550 0.470 0.580 0.490 0.590 413,666 223,940 0.5414 1,639 1,400 1,728 1,460 1,758 139 1,612.8 -8.33%
1998-01-13 0 0.600 - 0.600 0.570 0.600 380,000 223,300 0.5876 1,787 - 1,787 1,698 1,787 128 1,750.6 5.26%
1998-01-12 0 0.570 - - 0.550 0.570 720,000 400,500 0.5563 1,698 - - 1,639 1,698 242 1,657.1 0.00%
1998-01-09 0 0.570 - 0.590 0.560 0.570 115,000 64,900 0.5643 1,698 - 1,758 1,668 1,698 39 1,681.3 1.79%
1998-01-08 0 0.560 - 0.560 0.560 0.560 50,000 28,000 0.5600 1,668 - 1,668 1,668 1,668 17 1,668.3 -5.08%
1998-01-07 0 0.590 - 0.600 0.590 0.590 80,000 47,200 0.5900 1,758 - 1,787 1,758 1,758 27 1,757.7 0.00%
1998-01-06 0 0.590 - 0.620 0.590 0.590 60,000 35,400 0.5900 1,758 - 1,847 1,758 1,758 20 1,757.7 0.00%
1998-01-05 0 0.590 - 0.600 0.580 0.590 300,000 175,000 0.5833 1,758 - 1,787 1,728 1,758 101 1,737.8 1.72%
1998-01-02 0 0.580 - - - - 0 0 - 1,728 - - - - 0 - 0.00%
1997-12-31 0 0.580 - 0.600 - - 0 0 - 1,728 - 1,787 - - 0 - 0.00%
1997-12-30 0 0.580 0.530 0.600 - - 0 0 - 1,728 1,579 1,787 - - 0 - 0.00%
1997-12-29 0 0.580 0.550 0.600 0.580 0.580 40,000 23,200 0.5800 1,728 1,639 1,787 1,728 1,728 13 1,727.9 0.00%
1997-12-24 0 0.580 0.580 0.600 - - 0 0 - 1,728 1,728 1,787 - - 0 - 0.00%
1997-12-23 0 0.580 0.570 0.630 0.580 0.600 190,000 112,300 0.5911 1,728 1,698 1,877 1,728 1,787 64 1,760.8 -1.69%
1997-12-22 0 0.590 0.590 0.600 0.580 0.590 542,532 319,666 0.5892 1,758 1,758 1,787 1,728 1,758 182 1,755.3 1.72%
1997-12-19 0 0.580 0.570 - 0.570 0.580 5,505,000 3,191,850 0.5798 1,728 1,698 - 1,698 1,728 1,848 1,727.3 0.00%
1997-12-18 0 0.580 0.570 0.590 0.570 0.580 1,011,868 586,653 0.5798 1,728 1,698 1,758 1,698 1,728 340 1,727.2 1.75%
1997-12-17 0 0.570 0.570 0.580 0.570 0.620 1,600,000 932,600 0.5829 1,698 1,698 1,728 1,698 1,847 537 1,736.4 -5.00%
1997-12-16 0 0.600 0.590 0.640 0.600 0.640 1,680,000 1,037,400 0.6175 1,787 1,758 1,907 1,787 1,907 564 1,839.6 -7.69%
1997-12-15 0 0.650 0.630 0.660 0.630 0.650 475,000 303,750 0.6395 1,936 1,877 1,966 1,877 1,936 159 1,905.1 1.56%
1997-12-12 0 0.640 0.600 0.680 0.640 0.640 10,000 6,400 0.6400 1,907 1,787 2,026 1,907 1,907 3 1,906.6 6.67%
1997-12-11 0 0.600 0.590 - 0.600 0.600 100,000 60,000 0.6000 1,787 1,758 - 1,787 1,787 34 1,787.5 -1.64%
1997-12-10 0 0.610 0.600 0.640 0.600 0.650 515,976 318,227 0.6167 1,817 1,787 1,907 1,787 1,936 173 1,837.4 -11.59%
1997-12-09 0 0.690 0.640 0.690 - - 0 0 - 2,056 1,907 2,056 - - 0 - 0.00%
1997-12-08 0 0.690 0.680 0.710 0.690 0.690 100,000 69,000 0.6900 2,056 2,026 2,115 2,056 2,056 34 2,055.6 1.47%
1997-12-05 0 0.680 0.670 0.690 0.640 0.700 1,561,396 1,061,193 0.6796 2,026 1,996 2,056 1,907 2,085 524 2,024.7 4.62%
1997-12-04 0 0.650 0.620 0.660 0.610 0.650 200,000 127,800 0.6390 1,936 1,847 1,966 1,817 1,936 67 1,903.6 8.33%
1997-12-03 0 0.600 0.600 0.630 0.600 0.630 205,000 125,100 0.6102 1,787 1,787 1,877 1,787 1,877 69 1,818.0 0.00%
1997-12-02 0 0.600 0.600 0.670 0.600 0.630 60,000 37,200 0.6200 1,787 1,787 1,996 1,787 1,877 20 1,847.0 -9.09%
1997-12-01 0 0.660 - 0.700 - - 4,620 2,449 0.5301 1,966 - 2,085 - - 2 1,579.2 0.00%
1997-11-28 0 0.660 - - - - 0 0 - 1,966 - - - - 0 - 0.00%
1997-11-27 0 0.660 0.600 - - - 0 0 - 1,966 1,787 - - - 0 - 0.00%
1997-11-26 0 0.660 - 0.660 - - 0 0 - 1,966 - 1,966 - - 0 - 0.00%
1997-11-25 0 0.660 - 0.660 - - 0 0 - 1,966 - 1,966 - - 0 - 0.00%
1997-11-24 0 0.660 0.660 0.680 - - 0 0 - 1,966 1,966 2,026 - - 0 - 0.00%
1997-11-21 0 0.660 0.650 0.690 0.660 0.680 260,000 173,200 0.6662 1,966 1,936 2,056 1,966 2,026 87 1,984.5 3.13%
1997-11-20 0 0.640 0.600 0.680 0.640 0.670 120,000 77,400 0.6450 1,907 1,787 2,026 1,907 1,996 40 1,921.5 -5.88%
1997-11-19 0 0.680 - - - - 0 0 - 2,026 - - - - 0 - 0.00%
1997-11-18 0 0.680 0.680 0.690 0.680 0.690 220,000 151,600 0.6891 2,026 2,026 2,056 2,026 2,056 74 2,052.9 -1.45%
1997-11-17 0 0.690 0.690 0.720 0.690 0.690 110,000 75,900 0.6900 2,056 2,056 2,145 2,056 2,056 37 2,055.6 1.47%
1997-11-14 0 0.680 0.640 0.680 0.680 0.680 55,000 37,400 0.6800 2,026 1,907 2,026 2,026 2,026 18 2,025.8 0.00%
1997-11-13 0 0.680 - - - - 0 0 - 2,026 - - - - 0 - 0.00%
1997-11-12 0 0.680 - 0.700 - - 0 0 - 2,026 - 2,085 - - 0 - 0.00%
1997-11-11 0 0.680 0.640 0.700 0.680 0.700 25,000 17,400 0.6960 2,026 1,907 2,085 2,026 2,085 8 2,073.5 0.00%
1997-11-10 0 0.680 0.680 0.700 0.680 0.700 283,185 197,657 0.6980 2,026 2,026 2,085 2,026 2,085 95 2,079.4 -2.86%
1997-11-07 0 0.700 0.700 0.720 0.700 0.730 570,000 402,900 0.7068 2,085 2,085 2,145 2,085 2,175 191 2,105.8 -5.41%
1997-11-06 0 0.740 0.740 0.780 0.740 0.780 430,000 327,000 0.7605 2,205 2,205 2,324 2,205 2,324 144 2,265.5 -5.13%
1997-11-05 0 0.780 0.780 0.840 0.770 0.810 176,623 142,363 0.8060 2,324 2,324 2,502 2,294 2,413 59 2,401.2 -8.24%
1997-11-04 0 0.850 0.810 0.900 0.850 0.870 170,000 145,700 0.8571 2,532 2,413 2,681 2,532 2,592 57 2,553.3 -1.16%
1997-11-03 0 0.860 0.860 0.870 0.800 0.860 310,000 254,400 0.8206 2,562 2,562 2,592 2,383 2,562 104 2,444.8 7.50%
1997-10-31 0 0.800 0.800 0.810 0.680 0.810 1,505,000 1,119,600 0.7439 2,383 2,383 2,413 2,026 2,413 505 2,216.2 17.65%
1997-10-30 0 0.680 0.650 0.680 0.600 0.680 930,000 604,300 0.6498 2,026 1,936 2,026 1,787 2,026 312 1,935.8 0.00%
1997-10-29 0 0.680 0.680 0.700 0.650 0.700 1,050,000 711,100 0.6772 2,026 2,026 2,085 1,936 2,085 352 2,017.6 4.62%
1997-10-28 0 0.650 0.600 0.650 0.600 0.790 2,390,000 1,599,900 0.6694 1,936 1,787 1,936 1,787 2,353 802 1,994.3 -21.69%
1997-10-27 0 0.830 0.830 0.880 0.800 0.900 1,080,000 894,300 0.8281 2,473 2,473 2,622 2,383 2,681 363 2,466.9 3.75%
1997-10-24 0 0.800 0.800 - 0.800 0.800 95,000 76,000 0.8000 2,383 2,383 - 2,383 2,383 32 2,383.3 -4.76%
1997-10-23 0 0.840 - - - - 0 0 - 2,502 - - - - 0 - 0.00%
1997-10-22 0 0.840 0.820 0.840 0.840 0.880 620,000 531,200 0.8568 2,502 2,443 2,502 2,502 2,622 208 2,552.4 -6.67%
1997-10-21 0 0.900 0.880 0.980 0.900 0.970 1,220,000 1,128,000 0.9246 2,681 2,622 2,920 2,681 2,890 410 2,754.5 -10.00%
1997-10-20 0 1.000 0.990 1.030 1.000 1.060 400,000 406,100 1.0153 2,979 2,949 3,068 2,979 3,158 134 3,024.5 -5.66%
1997-10-17 0 1.060 1.050 1.070 1.030 1.060 470,000 491,000 1.0447 3,158 3,128 3,188 3,068 3,158 158 3,112.2 0.00%
1997-10-16 0 1.060 1.060 1.080 1.060 1.090 225,000 242,550 1.0780 3,158 3,158 3,217 3,158 3,247 76 3,211.5 -4.50%
1997-10-15 0 1.110 - 1.110 1.110 1.170 150,000 173,000 1.1533 3,307 - 3,307 3,307 3,486 50 3,435.9 -7.50%
1997-10-14 0 1.200 - 1.210 1.200 1.200 70,000 84,000 1.2000 3,575 - 3,605 3,575 3,575 23 3,574.9 0.00%
1997-10-13 0 1.200 1.160 1.200 1.200 1.230 200,000 243,000 1.2150 3,575 3,456 3,575 3,575 3,664 67 3,619.6 -4.00%
1997-10-09 0 1.250 1.210 1.250 - - 0 0 - 3,724 3,605 3,724 - - 0 - -0.79%
1997-10-08 0 1.260 1.250 1.300 1.260 1.260 250,000 315,000 1.2600 3,754 3,724 3,873 3,754 3,754 84 3,753.7 0.00%
1997-10-07 0 1.260 1.260 1.280 1.260 1.290 90,000 115,000 1.2778 3,754 3,754 3,813 3,754 3,843 30 3,806.6 -0.79%
1997-10-06 0 1.270 1.250 1.280 1.270 1.280 90,000 114,800 1.2756 3,783 3,724 3,813 3,783 3,813 30 3,800.0 -1.55%
1997-10-03 0 1.290 1.290 1.310 1.290 1.300 140,696 182,056 1.2940 3,843 3,843 3,903 3,843 3,873 47 3,854.9 -0.77%
1997-09-30 0 1.300 1.300 1.310 1.290 1.310 110,000 142,100 1.2918 3,873 3,873 3,903 3,843 3,903 37 3,848.5 1.56%
1997-09-29 0 1.280 1.280 1.310 1.270 1.330 72,086 94,358 1.3090 3,813 3,813 3,903 3,783 3,962 24 3,899.5 -3.76%
1997-09-26 0 1.330 1.320 1.340 1.300 1.330 123,333 162,400 1.3168 3,962 3,932 3,992 3,873 3,962 41 3,922.8 1.53%
1997-09-25 0 1.310 1.310 1.330 1.290 1.310 320,000 415,950 1.2998 3,903 3,903 3,962 3,843 3,903 107 3,872.4 0.77%
1997-09-24 0 1.300 1.280 1.300 1.300 1.350 1,045,000 1,393,550 1.3335 3,873 3,813 3,873 3,873 4,022 351 3,972.8 -3.70%
1997-09-23 0 1.350 1.320 1.350 1.350 1.360 110,474 149,207 1.3506 4,022 3,932 4,022 4,022 4,052 37 4,023.6 -1.46%
1997-09-22 0 1.370 1.370 1.380 1.370 1.400 2,095,000 2,892,200 1.3805 4,081 4,081 4,111 4,081 4,171 703 4,112.7 -2.84%
1997-09-19 0 1.410 1.410 1.420 1.330 1.410 7,266,543 10,136,012 1.3949 4,201 4,201 4,230 3,962 4,201 2,439 4,155.5 8.46%
1997-09-18 0 1.300 1.300 1.310 1.300 1.340 1,140,000 1,500,100 1.3159 3,873 3,873 3,903 3,873 3,992 383 3,920.1 -2.26%
1997-09-16 0 1.330 1.330 1.340 1.330 1.340 642,618 856,851 1.3334 3,962 3,962 3,992 3,962 3,992 216 3,972.3 -1.48%
1997-09-15 0 1.350 1.350 1.360 1.320 1.380 1,276,666 1,718,916 1.3464 4,022 4,022 4,052 3,932 4,111 429 4,011.1 3.85%
1997-09-12 0 1.300 1.270 1.300 1.300 1.330 295,000 387,050 1.3120 3,873 3,783 3,873 3,873 3,962 99 3,908.7 -0.57%
1997-09-11 0 1.320 1.300 1.320 1.300 1.320 563,936 736,820 1.3066 3,895 3,836 3,895 3,836 3,895 191 3,855.5 -0.75%
1997-09-10 0 1.330 1.330 1.350 1.320 1.360 465,000 623,400 1.3406 3,925 3,925 3,984 3,895 4,013 158 3,956.1 0.76%
1997-09-09 0 1.320 1.310 1.320 1.280 1.360 850,000 1,126,000 1.3247 3,895 3,866 3,895 3,777 4,013 288 3,909.1 3.13%
1997-09-08 0 1.280 1.280 1.340 1.280 1.300 620,000 799,500 1.2895 3,777 3,777 3,954 3,777 3,836 210 3,805.2 -2.29%
1997-09-05 0 1.310 1.280 1.320 1.280 1.310 695,000 896,800 1.2904 3,866 3,777 3,895 3,777 3,866 236 3,807.7 2.34%
1997-09-04 0 1.280 1.280 1.320 1.280 1.420 1,330,000 1,791,900 1.3473 3,777 3,777 3,895 3,777 4,190 451 3,975.7 -10.49%
1997-09-03 0 1.430 1.430 1.450 1.300 1.430 1,840,000 2,478,200 1.3468 4,220 4,220 4,279 3,836 4,220 624 3,974.4 10.00%
1997-09-02 0 1.300 1.280 1.300 1.160 1.410 3,180,000 4,178,750 1.3141 3,836 3,777 3,836 3,423 4,161 1,078 3,877.7 -5.80%
1997-09-01 0 1.380 1.300 1.380 1.340 1.500 3,692,212 5,365,258 1.4531 4,072 3,836 4,072 3,954 4,426 1,251 4,288.0 -2.82%
1997-08-29 0 1.420 1.410 1.420 1.370 1.480 2,015,000 2,847,500 1.4132 4,190 4,161 4,190 4,043 4,367 683 4,170.1 0.71%
1997-08-28 0 1.410 1.410 1.420 1.410 1.460 3,075,000 4,363,200 1.4189 4,161 4,161 4,190 4,161 4,308 1,042 4,187.1 2.92%
1997-08-27 0 1.370 1.360 1.420 1.370 1.440 2,580,674 3,631,910 1.4073 4,043 4,013 4,190 4,043 4,249 875 4,152.9 -3.52%
1997-08-26 0 1.420 1.410 1.420 1.410 1.460 3,195,498 4,575,667 1.4319 4,190 4,161 4,190 4,161 4,308 1,083 4,225.4 2.16%
1997-08-25 0 1.390 1.390 1.410 1.280 1.500 6,062,805 8,666,977 1.4295 4,102 4,102 4,161 3,777 4,426 2,055 4,218.4 6.11%
1997-08-22 0 1.310 1.310 1.320 1.300 1.340 1,373,334 1,810,468 1.3183 3,866 3,866 3,895 3,836 3,954 465 3,890.2 3.97%
1997-08-21 0 1.260 1.250 1.270 1.260 1.330 3,622,776 4,674,742 1.2904 3,718 3,689 3,748 3,718 3,925 1,228 3,807.8 -1.56%
1997-08-20 0 1.280 1.260 1.290 1.220 1.280 1,080,000 1,370,300 1.2688 3,777 3,718 3,807 3,600 3,777 366 3,744.1 4.07%
1997-08-19 0 1.230 1.220 1.240 1.220 1.250 1,436,666 1,771,633 1.2332 3,630 3,600 3,659 3,600 3,689 487 3,638.9 -3.15%
1997-08-15 0 1.270 1.250 1.270 1.250 1.300 1,062,896 1,358,420 1.2780 3,748 3,689 3,748 3,689 3,836 360 3,771.4 -3.05%
1997-08-14 0 1.310 1.310 1.320 1.280 1.320 866,006 1,129,654 1.3044 3,866 3,866 3,895 3,777 3,895 293 3,849.3 -0.76%
1997-08-13 0 1.320 1.320 1.330 1.290 1.380 1,778,417 2,368,674 1.3319 3,895 3,895 3,925 3,807 4,072 603 3,930.3 -4.35%
1997-08-12 0 1.380 1.380 1.400 1.380 1.430 940,000 1,316,400 1.4004 4,072 4,072 4,131 4,072 4,220 319 4,132.5 -0.72%
1997-08-11 0 1.390 1.380 1.390 1.380 1.420 665,000 926,200 1.3928 4,102 4,072 4,102 4,072 4,190 225 4,110.0 -0.71%
1997-08-08 0 1.400 1.390 1.400 1.390 1.420 976,216 1,376,142 1.4097 4,131 4,102 4,131 4,102 4,190 331 4,159.8 -2.10%
1997-08-07 0 1.430 1.400 1.450 1.430 1.500 2,500,694 3,650,622 1.4598 4,220 4,131 4,279 4,220 4,426 847 4,307.8 -3.38%
1997-08-06 0 1.480 1.470 1.490 1.450 1.480 2,715,000 3,966,550 1.4610 4,367 4,338 4,397 4,279 4,367 920 4,311.2 2.07%
1997-08-05 0 1.450 1.440 1.450 1.440 1.500 2,311,199 3,368,017 1.4573 4,279 4,249 4,279 4,249 4,426 783 4,300.2 -2.68%
1997-08-04 0 1.490 1.470 1.490 1.480 1.530 4,420,000 6,653,850 1.5054 4,397 4,338 4,397 4,367 4,515 1,498 4,442.3 0.68%
1997-08-01 0 1.480 1.480 1.500 1.440 1.500 5,238,888 7,688,815 1.4676 4,367 4,367 4,426 4,249 4,426 1,775 4,330.9 4.23%
1997-07-31 0 1.420 1.410 1.430 1.380 1.440 4,900,593 6,887,018 1.4053 4,190 4,161 4,220 4,072 4,249 1,661 4,147.0 2.90%
1997-07-30 0 1.380 1.380 1.390 1.360 1.400 1,265,000 1,743,200 1.3780 4,072 4,072 4,102 4,013 4,131 429 4,066.4 -0.72%
1997-07-29 0 1.390 1.370 1.390 1.350 1.420 1,140,000 1,595,200 1.3993 4,102 4,043 4,102 3,984 4,190 386 4,129.2 0.72%
1997-07-28 0 1.380 1.380 1.390 1.350 1.380 1,655,000 2,246,350 1.3573 4,072 4,072 4,102 3,984 4,072 561 4,005.3 2.22%
1997-07-25 0 1.350 1.340 1.370 1.310 1.390 1,189,295 1,607,512 1.3517 3,984 3,954 4,043 3,866 4,102 403 3,988.6 2.27%
1997-07-24 0 1.320 1.320 1.330 1.300 1.330 1,645,000 2,166,150 1.3168 3,895 3,895 3,925 3,836 3,925 557 3,885.8 1.54%
1997-07-23 0 1.300 1.280 1.310 1.300 1.320 2,168,112 2,825,234 1.3031 3,836 3,777 3,866 3,836 3,895 735 3,845.3 -1.52%
1997-07-22 0 1.320 1.310 1.320 1.300 1.320 510,000 664,700 1.3033 3,895 3,866 3,895 3,836 3,895 173 3,846.0 1.54%
1997-07-21 0 1.300 1.290 1.300 1.300 1.330 745,722 982,010 1.3169 3,836 3,807 3,836 3,836 3,925 253 3,885.9 -1.52%
1997-07-18 0 1.320 1.320 1.350 1.320 1.380 1,598,334 2,146,918 1.3432 3,895 3,895 3,984 3,895 4,072 542 3,963.7 0.76%
1997-07-17 0 1.310 1.310 1.330 1.280 1.390 1,256,788 1,685,020 1.3407 3,866 3,866 3,925 3,777 4,102 426 3,956.4 2.34%
1997-07-16 0 1.280 1.280 1.300 1.280 1.300 290,000 374,000 1.2897 3,777 3,777 3,836 3,777 3,836 98 3,805.6 -0.78%
1997-07-15 0 1.290 1.280 1.300 1.290 1.320 400,000 520,400 1.3010 3,807 3,777 3,836 3,807 3,895 136 3,839.1 -0.77%
1997-07-14 0 1.300 1.290 1.300 1.300 1.330 901,160 1,184,820 1.3148 3,836 3,807 3,836 3,836 3,925 305 3,879.8 -2.26%
1997-07-11 0 1.330 1.320 1.330 1.290 1.350 580,000 767,000 1.3224 3,925 3,895 3,925 3,807 3,984 197 3,902.3 3.10%
1997-07-10 0 1.290 1.260 1.280 1.250 1.310 950,374 1,229,697 1.2939 3,807 3,718 3,777 3,689 3,866 322 3,818.2 0.78%
1997-07-09 0 1.280 1.280 1.300 1.280 1.480 10,113,851 13,791,972 1.3637 3,777 3,777 3,836 3,777 4,367 3,427 4,024.1 -13.51%
1997-07-08 0 1.480 1.480 1.500 1.270 1.520 8,781,666 12,550,483 1.4292 4,367 4,367 4,426 3,748 4,485 2,976 4,217.3 18.40%
1997-07-07 0 1.250 1.250 1.300 1.230 1.270 301,739 377,040 1.2496 3,689 3,689 3,836 3,630 3,748 102 3,687.3 1.63%
1997-07-04 0 1.230 1.230 1.250 1.230 1.230 520,531 640,221 1.2299 3,630 3,630 3,689 3,630 3,630 176 3,629.4 -3.15%
1997-07-03 0 1.270 1.230 1.270 1.220 1.280 470,000 584,800 1.2443 3,748 3,630 3,748 3,600 3,777 159 3,671.7 -0.78%
1997-06-27 0 1.280 1.270 1.290 1.220 1.290 930,000 1,161,700 1.2491 3,777 3,748 3,807 3,600 3,807 315 3,686.1 4.07%
1997-06-26 0 1.230 1.230 1.240 1.230 1.260 260,000 321,100 1.2350 3,630 3,630 3,659 3,630 3,718 88 3,644.4 -1.60%
1997-06-25 0 1.250 1.240 1.270 1.230 1.270 573,718 712,695 1.2422 3,689 3,659 3,748 3,630 3,748 194 3,665.7 2.46%
1997-06-24 0 1.220 1.210 1.240 1.210 1.220 280,000 340,000 1.2143 3,600 3,571 3,659 3,571 3,600 95 3,583.2 -1.61%
1997-06-23 0 1.240 1.220 1.290 1.210 1.290 160,000 197,600 1.2350 3,659 3,600 3,807 3,571 3,807 54 3,644.4 -0.80%
1997-06-20 0 1.250 1.240 1.290 1.250 1.260 594,285 747,328 1.2575 3,689 3,659 3,807 3,689 3,718 201 3,710.8 -2.34%
1997-06-19 0 1.280 1.250 1.290 1.210 1.280 700,000 882,500 1.2607 3,777 3,689 3,807 3,571 3,777 237 3,720.2 -0.78%
1997-06-18 0 1.290 1.270 1.330 1.290 1.290 100,000 129,000 1.2900 3,807 3,748 3,925 3,807 3,807 34 3,806.7 -0.77%
1997-06-17 0 1.300 1.300 1.330 1.290 1.300 450,000 580,700 1.2904 3,836 3,836 3,925 3,807 3,836 152 3,808.0 0.78%
1997-06-16 0 1.290 1.290 1.300 1.290 1.320 1,005,000 1,304,750 1.2983 3,807 3,807 3,836 3,807 3,895 341 3,831.0 2.38%
1997-06-13 0 1.260 1.250 1.280 1.230 1.300 2,560,956 3,267,995 1.2761 3,718 3,689 3,777 3,630 3,836 868 3,765.6 -3.08%
1997-06-12 0 1.300 1.300 1.330 1.300 1.360 1,483,784 1,957,219 1.3191 3,836 3,836 3,925 3,836 4,013 503 3,892.4 -4.41%
1997-06-11 0 1.360 1.360 1.380 1.360 1.360 113,603 154,284 1.3581 4,013 4,013 4,072 4,013 4,013 38 4,007.6 -2.16%
1997-06-10 0 1.390 1.380 1.390 1.380 1.400 826,955 1,150,900 1.3917 4,102 4,072 4,102 4,072 4,131 280 4,106.9 0.00%
1997-06-06 0 1.390 1.380 1.400 1.390 1.430 760,000 1,069,500 1.4072 4,102 4,072 4,131 4,102 4,220 258 4,152.6 -1.42%
1997-06-05 0 1.410 1.400 1.430 1.410 1.430 1,245,000 1,762,600 1.4157 4,161 4,131 4,220 4,161 4,220 422 4,177.7 -1.40%
1997-06-04 0 1.430 1.420 1.450 1.410 1.430 250,000 355,000 1.4200 4,220 4,190 4,279 4,161 4,220 85 4,190.3 0.70%
1997-06-03 0 1.420 1.410 1.420 1.410 1.470 960,554 1,375,398 1.4319 4,190 4,161 4,190 4,161 4,338 326 4,225.3 -0.70%
1997-06-02 0 1.430 1.430 1.450 1.420 1.470 744,282 1,071,524 1.4397 4,220 4,220 4,279 4,190 4,338 252 4,248.3 -1.38%
1997-05-30 0 1.450 1.440 1.470 1.430 1.460 2,180,000 3,151,800 1.4458 4,279 4,249 4,338 4,220 4,308 739 4,266.3 1.40%
1997-05-29 0 1.430 1.430 1.460 1.430 1.450 1,630,000 2,346,950 1.4398 4,220 4,220 4,308 4,220 4,279 552 4,248.8 -1.38%
1997-05-28 0 1.450 1.450 1.460 1.450 1.470 746,862 1,088,508 1.4574 4,279 4,279 4,308 4,279 4,338 253 4,300.8 -2.68%
1997-05-27 0 1.490 1.450 1.490 1.440 1.500 781,666 1,134,116 1.4509 4,397 4,279 4,397 4,249 4,426 265 4,281.4 3.47%
1997-05-26 0 1.440 1.440 1.480 1.440 1.490 1,323,966 1,937,532 1.4634 4,249 4,249 4,367 4,249 4,397 449 4,318.4 -2.04%
1997-05-23 0 1.470 1.470 1.480 1.460 1.500 1,748,550 2,570,072 1.4698 4,338 4,338 4,367 4,308 4,426 593 4,337.3 -0.68%
1997-05-22 0 1.480 1.480 1.490 1.470 1.560 1,920,000 2,884,350 1.5023 4,367 4,367 4,397 4,338 4,603 651 4,433.0 -2.63%
1997-05-21 0 1.520 1.510 1.530 1.400 1.540 17,555,000 24,853,150 1.4157 4,485 4,456 4,515 4,131 4,544 5,949 4,177.7 7.04%
1997-05-20 0 1.420 1.400 1.420 1.420 1.450 310,000 445,300 1.4365 4,190 4,131 4,190 4,190 4,279 105 4,238.8 0.00%
1997-05-19 0 1.420 1.410 1.430 1.360 1.420 424,880 597,894 1.4072 4,190 4,161 4,220 4,013 4,190 144 4,152.5 -2.07%
1997-05-16 0 1.450 1.450 1.460 1.450 1.470 487,996 712,068 1.4592 4,279 4,279 4,308 4,279 4,338 165 4,305.9 -1.36%
1997-05-15 0 1.470 1.440 1.480 1.470 1.500 480,000 711,100 1.4815 4,338 4,249 4,367 4,338 4,426 163 4,371.6 -0.68%
1997-05-14 0 1.480 1.470 1.480 1.480 1.500 856,666 1,268,882 1.4812 4,367 4,338 4,367 4,367 4,426 290 4,370.8 -1.33%
1997-05-13 0 1.500 1.500 1.510 1.500 1.540 722,574 1,092,624 1.5121 4,426 4,426 4,456 4,426 4,544 245 4,462.1 -1.96%
1997-05-12 0 1.530 1.530 1.540 1.500 1.560 890,000 1,363,300 1.5318 4,515 4,515 4,544 4,426 4,603 302 4,520.2 0.00%
1997-05-09 0 1.530 1.520 1.530 1.500 1.550 2,639,231 4,030,985 1.5273 4,515 4,485 4,515 4,426 4,574 894 4,507.0 1.32%
1997-05-08 0 1.510 1.490 1.500 1.460 1.570 1,128,332 1,683,148 1.4917 4,456 4,397 4,426 4,308 4,633 382 4,401.9 2.72%
1997-05-07 0 1.470 1.470 1.490 1.460 1.530 677,060 1,006,488 1.4866 4,338 4,338 4,397 4,308 4,515 229 4,386.7 0.00%
1997-05-06 0 1.470 1.470 1.490 1.470 1.500 1,681,539 2,500,301 1.4869 4,338 4,338 4,397 4,338 4,426 570 4,387.7 -1.34%
1997-05-05 0 1.490 1.470 1.510 1.460 1.490 605,000 892,350 1.4750 4,397 4,338 4,456 4,308 4,397 205 4,352.4 3.47%
1997-05-02 0 1.440 1.430 1.440 1.440 1.500 1,893,332 2,778,431 1.4675 4,249 4,220 4,249 4,249 4,426 642 4,330.4 -3.36%
1997-05-01 0 1.490 1.490 1.500 1.470 1.510 1,630,000 2,425,000 1.4877 4,397 4,397 4,426 4,338 4,456 552 4,390.1 0.68%
1997-04-30 0 1.480 1.480 1.490 1.480 1.550 2,641,012 3,977,907 1.5062 4,367 4,367 4,397 4,367 4,574 895 4,444.7 -2.63%
1997-04-29 0 1.520 1.490 1.520 1.490 1.580 2,611,696 3,933,442 1.5061 4,485 4,397 4,485 4,397 4,662 885 4,444.3 0.66%
1997-04-28 0 1.510 1.510 1.530 1.500 1.640 4,879,332 7,658,321 1.5695 4,456 4,456 4,515 4,426 4,839 1,654 4,631.6 -5.03%
1997-04-25 0 1.590 1.590 1.600 1.340 1.640 11,560,000 18,433,800 1.5946 4,692 4,692 4,721 3,954 4,839 3,917 4,705.6 16.91%
1997-04-24 0 1.360 1.360 1.390 1.360 1.360 155,429 211,110 1.3582 4,013 4,013 4,102 4,013 4,013 53 4,008.0 0.00%
1997-04-23 0 1.360 1.360 1.400 1.360 1.370 310,469 423,414 1.3638 4,013 4,013 4,131 4,013 4,043 105 4,024.4 0.74%
1997-04-22 0 1.350 1.340 1.390 1.350 1.370 140,000 189,600 1.3543 3,984 3,954 4,102 3,984 4,043 47 3,996.4 -2.88%
1997-04-21 0 1.390 1.380 1.390 1.390 1.410 300,000 419,000 1.3967 4,102 4,072 4,102 4,102 4,161 102 4,121.4 -2.80%
1997-04-18 0 1.430 1.420 1.440 1.370 1.450 720,000 1,024,400 1.4228 4,220 4,190 4,249 4,043 4,279 244 4,198.5 2.14%
1997-04-17 0 1.400 1.400 1.430 1.330 1.430 791,418 1,085,215 1.3712 4,131 4,131 4,220 3,925 4,220 268 4,046.4 2.19%
1997-04-16 0 1.370 1.360 1.370 1.330 1.410 445,382 603,587 1.3552 4,043 4,013 4,043 3,925 4,161 151 3,999.1 1.48%
1997-04-15 0 1.350 1.340 1.360 1.340 1.360 480,000 652,100 1.3585 3,984 3,954 4,013 3,954 4,013 163 4,008.9 0.75%
1997-04-14 0 1.340 1.340 1.370 1.340 1.350 28,332 38,165 1.3471 3,954 3,954 4,043 3,954 3,984 10 3,975.0 -1.47%
1997-04-11 0 1.360 1.360 1.400 1.360 1.360 105,000 142,800 1.3600 4,013 4,013 4,131 4,013 4,013 36 4,013.2 0.00%
1997-04-10 0 1.360 1.360 1.400 1.360 1.390 140,000 192,400 1.3743 4,013 4,013 4,131 4,013 4,102 47 4,055.4 -1.45%
1997-04-09 0 1.380 1.380 1.400 1.380 1.420 225,000 312,900 1.3907 4,072 4,072 4,131 4,072 4,190 76 4,103.7 -1.43%
1997-04-08 0 1.400 1.390 1.410 1.300 1.410 1,475,000 2,024,200 1.3723 4,131 4,102 4,161 3,836 4,161 500 4,049.6 6.06%
1997-04-07 0 1.320 1.300 1.330 1.290 1.330 460,000 602,900 1.3107 3,895 3,836 3,925 3,807 3,925 156 3,867.6 0.76%
1997-04-04 0 1.310 1.280 1.310 1.300 1.310 310,000 403,400 1.3013 3,866 3,777 3,866 3,836 3,866 105 3,840.0 0.77%
1997-04-03 0 1.300 1.280 1.350 1.300 1.380 220,000 292,500 1.3295 3,836 3,777 3,984 3,836 4,072 75 3,923.3 -5.80%
1997-04-02 0 1.380 1.320 1.380 1.350 1.390 215,000 291,850 1.3574 4,072 3,895 4,072 3,984 4,102 73 4,005.7 1.47%
1997-04-01 0 1.360 1.350 1.380 1.360 1.380 150,000 205,800 1.3720 4,013 3,984 4,072 4,013 4,072 51 4,048.6 -4.23%
1997-03-27 0 1.420 1.420 1.430 1.420 1.480 335,000 482,450 1.4401 4,190 4,190 4,220 4,190 4,367 114 4,249.7 -1.39%
1997-03-26 0 1.440 1.430 1.470 1.440 1.480 595,000 871,700 1.4650 4,249 4,220 4,338 4,249 4,367 202 4,323.2 -2.70%
1997-03-25 0 1.480 1.430 1.480 1.450 1.480 298,750 437,800 1.4654 4,367 4,220 4,367 4,279 4,367 101 4,324.4 -0.67%
1997-03-24 0 1.490 1.490 1.500 1.480 1.510 500,000 748,400 1.4968 4,397 4,397 4,426 4,367 4,456 169 4,416.9 -0.67%
1997-03-21 0 1.500 1.480 1.530 1.410 1.520 1,355,000 2,028,600 1.4971 4,426 4,367 4,515 4,161 4,485 459 4,417.8 6.38%
1997-03-20 0 1.410 1.400 1.430 1.410 1.470 515,000 746,150 1.4488 4,161 4,131 4,220 4,161 4,338 175 4,275.4 -4.08%
1997-03-19 0 1.470 1.450 1.480 1.470 1.490 390,000 574,100 1.4721 4,338 4,279 4,367 4,338 4,397 132 4,343.9 0.00%
1997-03-18 0 1.470 1.460 1.500 1.470 1.530 1,018,720 1,512,908 1.4851 4,338 4,308 4,426 4,338 4,515 345 4,382.4 -2.00%
1997-03-17 0 1.500 1.490 1.530 1.460 1.530 1,022,365 1,540,153 1.5065 4,426 4,397 4,515 4,308 4,515 346 4,445.4 4.90%
1997-03-14 0 1.430 1.430 1.490 1.400 1.500 1,603,372 2,336,671 1.4573 4,220 4,220 4,397 4,131 4,426 543 4,300.5 -1.38%
1997-03-13 0 1.450 1.430 1.470 1.450 1.510 1,035,000 1,530,600 1.4788 4,279 4,220 4,338 4,279 4,456 351 4,363.9 -0.68%
1997-03-12 0 1.460 1.460 1.500 1.450 1.560 2,718,455 4,119,325 1.5153 4,308 4,308 4,426 4,279 4,603 921 4,471.5 -5.81%
1997-03-11 0 1.550 1.550 1.600 1.550 1.670 1,840,000 2,973,050 1.6158 4,574 4,574 4,721 4,574 4,928 624 4,768.0 -7.19%
1997-03-10 0 1.670 1.670 1.700 1.660 1.770 2,305,000 3,902,150 1.6929 4,928 4,928 5,017 4,898 5,223 781 4,995.6 -2.91%
1997-03-07 0 1.720 1.710 1.730 1.710 1.800 2,907,475 5,103,116 1.7552 5,076 5,046 5,105 5,046 5,312 985 5,179.3 -1.15%
1997-03-06 0 1.740 1.730 1.740 1.730 1.820 8,125,057 14,390,697 1.7712 5,135 5,105 5,135 5,105 5,371 2,753 5,226.5 -1.69%
1997-03-05 0 1.770 1.770 1.780 1.770 1.970 7,451,325 14,140,600 1.8977 5,223 5,223 5,253 5,223 5,813 2,525 5,600.0 -9.23%
1997-03-04 0 1.950 1.940 1.950 1.940 2.200 34,405,867 70,563,740 2.0509 5,754 5,725 5,754 5,725 6,492 11,659 6,052.1 -3.70%
1997-03-03 0 2.025 2.025 2.050 1.520 2.200 27,632,672 50,824,471 1.8393 5,976 5,976 6,049 4,485 6,492 9,364 5,427.5 32.35%
1997-02-28 0 1.530 1.510 1.570 1.480 1.530 630,000 946,500 1.5024 4,515 4,456 4,633 4,367 4,515 213 4,433.4 2.68%
1997-02-27 0 1.490 1.460 1.490 1.430 1.490 565,447 820,666 1.4514 4,397 4,308 4,397 4,220 4,397 192 4,282.8 3.47%
1997-02-26 0 1.440 1.430 1.440 1.430 1.480 1,125,000 1,631,650 1.4504 4,249 4,220 4,249 4,220 4,367 381 4,279.8 -2.04%
1997-02-25 0 1.470 1.460 1.500 1.470 1.480 756,883 1,115,257 1.4735 4,338 4,308 4,426 4,338 4,367 256 4,348.1 -0.68%
1997-02-24 0 1.480 1.470 1.500 1.470 1.500 513,546 762,556 1.4849 4,367 4,338 4,426 4,338 4,426 174 4,381.7 0.00%
1997-02-21 0 1.480 1.480 1.500 1.480 1.500 1,038,611 1,539,442 1.4822 4,367 4,367 4,426 4,367 4,426 352 4,373.9 -1.99%
1997-02-20 0 1.510 1.490 1.510 1.400 1.590 7,691,272 12,067,106 1.5689 4,456 4,397 4,456 4,131 4,692 2,606 4,629.8 -5.63%
1997-02-19 0 1.600 1.520 1.600 1.500 1.640 265,615 412,655 1.5536 4,721 4,485 4,721 4,426 4,839 90 4,584.5 -3.03%
1997-02-18 0 1.650 - 1.650 1.650 1.680 56,365 94,420 1.6752 4,869 - 4,869 4,869 4,958 19 4,943.2 -0.60%
1997-02-17 0 1.660 1.660 1.680 1.660 1.680 435,036 727,360 1.6720 4,898 4,898 4,958 4,898 4,958 147 4,933.8 -1.19%
1997-02-14 0 1.680 1.670 1.690 1.670 1.690 740,000 1,243,900 1.6809 4,958 4,928 4,987 4,928 4,987 251 4,960.3 -0.59%
1997-02-13 0 1.690 1.690 1.700 1.690 1.710 306,084 518,428 1.6937 4,987 4,987 5,017 4,987 5,046 104 4,998.1 0.00%
1997-02-12 0 1.690 1.680 1.700 1.680 1.700 285,157 481,704 1.6893 4,987 4,958 5,017 4,958 5,017 97 4,984.8 -0.59%
1997-02-11 0 1.700 1.690 1.710 1.690 1.710 595,000 1,011,450 1.6999 5,017 4,987 5,046 4,987 5,046 202 5,016.3 0.00%
1997-02-10 0 1.700 1.670 1.710 1.700 1.750 650,000 1,109,600 1.7071 5,017 4,928 5,046 5,017 5,164 220 5,037.4 -1.16%
1997-02-05 0 1.720 1.720 1.750 1.700 1.700 113,333 192,433 1.6979 5,076 5,076 5,164 5,017 5,017 38 5,010.5 1.18%
1997-02-04 0 1.700 1.690 1.700 1.690 1.700 415,000 702,900 1.6937 5,017 4,987 5,017 4,987 5,017 141 4,998.0 0.00%
1997-02-03 0 1.700 1.680 1.700 1.680 1.700 795,000 1,339,800 1.6853 5,017 4,958 5,017 4,958 5,017 269 4,973.1 0.00%
1997-01-31 0 1.700 1.680 1.700 1.680 1.700 848,333 1,431,833 1.6878 5,017 4,958 5,017 4,958 5,017 287 4,980.6 0.00%
1997-01-30 0 1.700 1.680 1.700 1.680 1.700 2,998,390 5,066,452 1.6897 5,017 4,958 5,017 4,958 5,017 1,016 4,986.2 0.00%
1997-01-29 0 1.700 1.670 1.700 1.670 1.700 1,000,618 1,684,120 1.6831 5,017 4,928 5,017 4,928 5,017 339 4,966.6 -0.58%
1997-01-28 0 1.710 1.680 1.710 1.660 1.710 500,000 838,800 1.6776 5,046 4,958 5,046 4,898 5,046 169 4,950.4 3.64%
1997-01-27 0 1.650 1.640 1.670 1.650 1.670 940,000 1,560,800 1.6604 4,869 4,839 4,928 4,869 4,928 319 4,899.7 -0.60%
1997-01-24 0 1.660 1.660 1.670 1.660 1.670 533,333 886,533 1.6623 4,898 4,898 4,928 4,898 4,928 181 4,905.1 -1.19%
1997-01-23 0 1.680 1.670 1.690 1.670 1.680 608,720 1,019,176 1.6743 4,958 4,928 4,987 4,928 4,958 206 4,940.7 0.60%
1997-01-22 0 1.670 1.670 1.680 1.670 1.690 3,842,947 6,422,845 1.6713 4,928 4,928 4,958 4,928 4,987 1,302 4,931.9 0.00%
1997-01-21 0 1.670 1.670 1.680 1.660 1.730 1,820,000 3,054,300 1.6782 4,928 4,928 4,958 4,898 5,105 617 4,952.2 -1.76%
1997-01-20 0 1.700 1.700 1.710 1.700 1.720 490,000 838,300 1.7108 5,017 5,017 5,046 5,017 5,076 166 5,048.4 0.00%
1997-01-17 0 1.700 1.690 1.700 1.700 1.720 830,000 1,413,200 1.7027 5,017 4,987 5,017 5,017 5,076 281 5,024.3 0.00%
1997-01-16 0 1.700 1.700 1.710 1.700 1.730 745,000 1,280,300 1.7185 5,017 5,017 5,046 5,017 5,105 252 5,071.2 -1.16%
1997-01-15 0 1.720 1.720 1.740 1.720 1.750 2,159,654 3,705,012 1.7156 5,076 5,076 5,135 5,076 5,164 732 5,062.4 0.00%
1997-01-14 0 1.720 1.720 1.730 1.720 1.760 1,050,000 1,818,950 1.7323 5,076 5,076 5,105 5,076 5,194 356 5,111.9 -2.27%
1997-01-13 0 1.760 1.750 1.760 1.750 1.770 365,000 642,250 1.7596 5,194 5,164 5,194 5,164 5,223 124 5,192.4 -1.12%
1997-01-10 0 1.780 1.770 1.790 1.750 1.800 740,000 1,307,050 1.7663 5,253 5,223 5,282 5,164 5,312 251 5,212.1 2.30%
1997-01-09 0 1.740 1.740 1.750 1.730 1.850 1,225,000 2,163,000 1.7657 5,135 5,135 5,164 5,105 5,459 415 5,210.4 0.43%
1997-01-08 0 3.475 3.450 3.475 3.350 3.525 14,801,504 50,594,025 3.4182 5,112 5,076 5,112 4,929 5,186 10,061 5,028.8 4.51%
1997-01-07 0 3.325 3.325 3.350 3.325 3.425 1,375,534 4,623,747 3.3614 4,892 4,892 4,929 4,892 5,039 935 4,945.3 0.00%
1997-01-06 0 3.325 3.300 3.325 3.225 3.325 1,808,783 5,946,041 3.2873 4,892 4,855 4,892 4,745 4,892 1,229 4,836.3 1.53%
1997-01-03 0 3.275 3.250 3.275 3.200 3.300 2,105,980 6,764,258 3.2119 4,818 4,781 4,818 4,708 4,855 1,431 4,725.4 0.77%
1997-01-02 0 3.250 3.200 3.250 3.200 3.350 745,797 2,408,056 3.2288 4,781 4,708 4,781 4,708 4,929 507 4,750.3 0.00%
1996-12-31 0 3.250 3.150 3.250 3.150 3.275 345,000 1,097,125 3.1801 4,781 4,634 4,781 4,634 4,818 235 4,678.5 3.17%
1996-12-30 0 3.150 3.125 3.175 3.125 3.200 2,599,184 8,064,386 3.1027 4,634 4,598 4,671 4,598 4,708 1,767 4,564.6 -1.56%
1996-12-27 0 3.200 3.200 3.225 3.150 3.250 702,136 2,250,765 3.2056 4,708 4,708 4,745 4,634 4,781 477 4,716.1 0.00%
1996-12-24 0 3.200 3.150 3.200 3.150 3.225 158,597 505,346 3.1864 4,708 4,634 4,708 4,634 4,745 108 4,687.8 0.00%
1996-12-23 0 3.200 3.175 3.200 3.150 3.200 592,221 1,872,413 3.1617 4,708 4,671 4,708 4,634 4,708 403 4,651.5 0.79%
1996-12-20 0 3.175 3.150 3.200 3.125 3.175 1,600,134 5,046,527 3.1538 4,671 4,634 4,708 4,598 4,671 1,088 4,639.9 1.60%
1996-12-19 0 3.125 3.125 3.150 3.125 3.175 756,666 2,378,998 3.1441 4,598 4,598 4,634 4,598 4,671 514 4,625.5 -3.10%
1996-12-18 0 3.225 3.175 3.250 3.175 3.225 1,973,283 6,318,269 3.2019 4,745 4,671 4,781 4,671 4,745 1,341 4,710.7 3.20%
1996-12-17 0 3.125 3.125 3.175 3.125 3.150 210,547 662,516 3.1466 4,598 4,598 4,671 4,598 4,634 143 4,629.3 -0.79%
1996-12-16 0 3.150 3.150 3.175 3.125 3.200 824,796 2,602,638 3.1555 4,634 4,634 4,671 4,598 4,708 561 4,642.4 0.80%
1996-12-13 0 3.125 3.100 3.150 3.100 3.150 755,000 2,349,000 3.1113 4,598 4,561 4,634 4,561 4,634 513 4,577.3 -1.57%
1996-12-12 0 3.175 3.150 3.175 3.125 3.175 1,112,752 3,510,666 3.1549 4,671 4,634 4,671 4,598 4,671 756 4,641.6 -0.78%
1996-12-11 0 3.200 3.175 3.200 3.150 3.275 2,426,109 7,740,938 3.1907 4,708 4,671 4,708 4,634 4,818 1,649 4,694.1 -1.54%
1996-12-10 0 3.250 3.200 3.250 3.225 3.300 1,704,844 5,518,638 3.2370 4,781 4,708 4,781 4,745 4,855 1,159 4,762.3 1.56%
1996-12-09 0 3.200 3.175 3.250 3.175 3.275 2,429,560 7,752,199 3.1908 4,708 4,671 4,781 4,671 4,818 1,651 4,694.3 0.79%
1996-12-06 0 3.175 3.175 3.225 3.150 3.325 5,655,282 18,263,561 3.2295 4,671 4,671 4,745 4,634 4,892 3,844 4,751.2 -5.22%
1996-12-05 0 3.350 3.325 3.350 3.300 3.400 1,207,838 4,044,132 3.3482 4,929 4,892 4,929 4,855 5,002 821 4,925.9 1.52%
1996-12-04 0 3.300 3.275 3.300 3.300 3.375 2,176,077 7,229,750 3.3224 4,855 4,818 4,855 4,855 4,965 1,479 4,887.9 -1.49%
1996-12-03 0 3.350 3.350 3.400 3.350 3.450 2,148,302 7,278,481 3.3880 4,929 4,929 5,002 4,929 5,076 1,460 4,984.5 -2.19%
1996-12-02 0 3.425 3.425 3.475 3.425 3.525 4,917,595 17,086,668 3.4746 5,039 5,039 5,112 5,039 5,186 3,343 5,111.8 -0.72%
1996-11-29 0 3.450 3.450 3.475 3.375 3.500 2,023,746 7,026,640 3.4721 5,076 5,076 5,112 4,965 5,149 1,376 5,108.2 0.73%
1996-11-28 0 3.425 3.400 3.450 3.400 3.500 5,869,616 20,065,747 3.4186 5,039 5,002 5,076 5,002 5,149 3,990 5,029.4 -0.72%
1996-11-27 0 3.450 3.425 3.450 3.325 3.475 3,975,746 13,526,641 3.4023 5,076 5,039 5,076 4,892 5,112 2,702 5,005.5 4.55%
1996-11-26 0 3.300 3.300 3.325 3.275 3.325 4,381,753 14,502,110 3.3097 4,855 4,855 4,892 4,818 4,892 2,978 4,869.2 0.76%
1996-11-25 0 3.275 3.250 3.275 3.250 3.325 2,236,010 7,326,971 3.2768 4,818 4,781 4,818 4,781 4,892 1,520 4,820.8 0.00%
1996-11-22 0 3.275 3.275 3.300 3.275 3.325 1,848,812 6,110,686 3.3052 4,818 4,818 4,855 4,818 4,892 1,257 4,862.6 0.00%
1996-11-21 0 3.275 3.250 3.275 3.250 3.300 3,518,228 11,474,128 3.2613 4,818 4,781 4,818 4,781 4,855 2,391 4,798.1 -0.76%
1996-11-20 0 3.300 3.275 3.300 3.300 3.400 3,793,212 12,652,222 3.3355 4,855 4,818 4,855 4,855 5,002 2,578 4,907.2 0.00%
1996-11-19 0 3.300 3.275 3.300 3.100 3.325 8,411,961 27,094,311 3.2209 4,855 4,818 4,855 4,561 4,892 5,718 4,738.6 6.45%
1996-11-18 0 3.100 3.075 3.125 3.050 3.100 6,085,539 18,723,128 3.0767 4,561 4,524 4,598 4,487 4,561 4,136 4,526.4 0.00%
1996-11-15 0 3.100 3.075 3.100 3.100 3.125 5,535,794 17,211,045 3.1090 4,561 4,524 4,561 4,561 4,598 3,763 4,574.0 -0.80%
1996-11-14 0 3.125 3.100 3.125 3.100 3.125 4,202,344 13,113,343 3.1205 4,598 4,561 4,598 4,561 4,598 2,856 4,590.9 0.00%
1996-11-13 0 3.125 3.100 3.125 3.050 3.125 3,964,397 12,320,207 3.1077 4,598 4,561 4,598 4,487 4,598 2,695 4,572.1 1.63%
1996-11-12 0 3.075 3.050 3.075 3.050 3.100 8,779,671 26,968,139 3.0717 4,524 4,487 4,524 4,487 4,561 5,968 4,519.0 0.00%
1996-11-11 0 3.075 3.075 3.100 3.050 3.100 4,171,604 12,878,463 3.0872 4,524 4,524 4,561 4,487 4,561 2,836 4,541.9 0.82%
1996-11-08 0 3.050 3.050 3.075 3.025 3.100 9,493,037 29,071,837 3.0624 4,487 4,487 4,524 4,450 4,561 6,453 4,505.5 -1.61%
1996-11-07 0 3.100 3.100 3.125 3.000 3.150 19,988,822 61,215,468 3.0625 4,561 4,561 4,598 4,414 4,634 13,587 4,505.5 0.00%
1996-11-06 0 3.100 3.100 3.125 2.925 3.150 26,218,364 78,330,274 2.9876 4,561 4,561 4,598 4,303 4,634 17,821 4,395.4 5.98%
1996-11-05 0 2.925 2.925 2.950 2.900 3.000 11,824,829 34,883,352 2.9500 4,303 4,303 4,340 4,266 4,414 8,038 4,340.1 -2.50%
1996-11-04 0 3.000 2.975 3.000 2.900 3.025 15,009,391 44,430,844 2.9602 4,414 4,377 4,414 4,266 4,450 10,202 4,355.1 5.26%
1996-11-01 0 2.850 2.850 2.875 2.775 2.850 68,044,678 182,675,723 2.6846 4,193 4,193 4,230 4,083 4,193 46,251 3,949.7 0.88%
1996-10-31 0 2.825 2.800 2.825 2.725 2.850 21,246,108 58,562,529 2.7564 4,156 4,119 4,156 4,009 4,193 14,441 4,055.2 3.67%
1996-10-30 0 2.725 2.700 2.725 2.650 2.750 20,016,766 54,321,186 2.7138 4,009 3,972 4,009 3,899 4,046 13,606 3,992.5 2.83%
1996-10-29 0 2.650 2.625 2.650 2.450 2.700 33,809,976 88,895,174 2.6293 3,899 3,862 3,899 3,604 3,972 22,981 3,868.2 9.28%
1996-10-28 0 2.425 2.400 2.425 2.400 2.425 8,989,953 21,621,042 2.4050 3,568 3,531 3,568 3,531 3,568 6,111 3,538.3 1.04%
1996-10-25 0 2.400 2.400 2.425 2.400 2.425 4,503,475 10,849,690 2.4092 3,531 3,531 3,568 3,531 3,568 3,061 3,544.4 -1.03%
1996-10-24 0 2.425 2.425 2.450 2.425 2.450 11,968,641 29,143,700 2.4350 3,568 3,568 3,604 3,568 3,604 8,135 3,582.4 1.04%
1996-10-23 0 2.400 2.400 2.425 2.200 2.450 15,801,947 37,122,238 2.3492 3,531 3,531 3,568 3,237 3,604 10,741 3,456.2 7.87%
1996-10-22 0 2.225 2.200 2.225 2.200 2.275 6,005,985 13,451,493 2.2397 3,273 3,237 3,273 3,237 3,347 4,082 3,295.0 -2.20%
1996-10-18 0 2.275 2.275 2.300 2.225 2.275 6,933,975 15,601,058 2.2499 3,347 3,347 3,384 3,273 3,347 4,713 3,310.1 1.11%
1996-10-17 0 2.250 2.225 2.250 2.150 2.250 9,480,066 21,014,042 2.2167 3,310 3,273 3,310 3,163 3,310 6,444 3,261.1 2.27%
1996-10-16 0 2.200 2.200 2.225 2.175 2.250 11,422,275 25,180,602 2.2045 3,237 3,237 3,273 3,200 3,310 7,764 3,243.3 -1.12%
1996-10-15 0 2.225 2.200 2.250 2.075 2.250 14,252,013 30,806,659 2.1616 3,273 3,237 3,310 3,053 3,310 9,687 3,180.1 3.49%
1996-10-14 0 2.150 2.150 2.175 2.050 2.175 18,899,975 40,225,652 2.1283 3,163 3,163 3,200 3,016 3,200 12,847 3,131.2 4.88%
1996-10-11 0 2.050 2.050 2.075 1.940 2.075 29,217,125 56,604,244 1.9374 3,016 3,016 3,053 2,854 3,053 19,859 2,850.3 3.54%
1996-10-10 0 1.980 1.960 1.980 1.870 2.050 22,024,459 43,680,031 1.9833 2,913 2,884 2,913 2,751 3,016 14,970 2,917.8 5.88%
1996-10-09 0 1.870 1.860 1.880 1.730 1.890 11,558,562 21,097,651 1.8253 2,751 2,736 2,766 2,545 2,781 7,857 2,685.4 6.25%
1996-10-08 0 1.760 1.740 1.760 1.540 1.800 6,408,648 10,780,515 1.6822 2,589 2,560 2,589 2,266 2,648 4,356 2,474.8 12.82%
1996-10-07 0 1.560 1.560 1.600 1.500 1.550 2,084,165 3,165,564 1.5189 2,295 2,295 2,354 2,207 2,280 1,417 2,234.6 3.31%
1996-10-04 0 1.510 1.500 1.530 1.510 1.510 457,028 689,691 1.5091 2,222 2,207 2,251 2,222 2,222 311 2,220.2 0.67%
1996-10-03 0 1.500 1.500 1.510 1.500 1.500 43,333 65,000 1.5000 2,207 2,207 2,222 2,207 2,207 29 2,206.8 -1.96%
1996-10-02 0 1.530 1.510 1.530 1.530 1.550 134,842 206,266 1.5297 2,251 2,222 2,251 2,251 2,280 92 2,250.5 0.00%
1996-10-01 0 1.530 1.530 1.540 1.500 1.530 927,487 1,413,924 1.5245 2,251 2,251 2,266 2,207 2,251 630 2,242.8 2.00%
1996-09-30 0 1.500 1.500 1.520 1.480 1.510 627,232 937,614 1.4948 2,207 2,207 2,236 2,177 2,222 426 2,199.2 1.35%
1996-09-27 0 1.480 1.480 1.500 1.480 1.480 176,666 261,332 1.4792 2,177 2,177 2,207 2,177 2,177 120 2,176.3 2.78%
1996-09-26 0 1.440 1.400 1.440 1.450 1.470 313,333 458,366 1.4629 2,119 2,060 2,119 2,133 2,163 213 2,152.2 0.00%
1996-09-25 0 1.440 1.440 1.450 1.440 1.460 185,334 268,661 1.4496 2,119 2,119 2,133 2,119 2,148 126 2,132.7 -0.69%
1996-09-24 0 1.450 1.450 1.470 1.450 1.470 190,000 277,100 1.4584 2,133 2,133 2,163 2,133 2,163 129 2,145.6 0.00%
1996-09-23 0 1.450 - 1.430 1.430 1.490 720,666 1,055,046 1.4640 2,133 - 2,104 2,104 2,192 490 2,153.8 -0.68%
1996-09-20 0 1.460 - 1.490 1.460 1.530 643,939 965,384 1.4992 2,148 - 2,192 2,148 2,251 438 2,205.6 -4.58%
1996-09-19 0 1.530 1.510 1.530 1.500 1.530 1,206,920 1,818,687 1.5069 2,251 2,222 2,251 2,207 2,251 820 2,216.9 2.00%
1996-09-18 0 1.500 1.500 1.510 1.470 1.500 660,122 980,976 1.4861 2,207 2,207 2,222 2,163 2,207 449 2,186.3 1.69%
1996-09-17 0 1.500 1.500 1.510 1.500 1.520 982,270 1,483,198 1.5100 2,170 2,170 2,184 2,170 2,199 679 2,184.4 0.00%
1996-09-16 0 1.500 1.500 1.510 1.500 1.510 529,265 795,514 1.5031 2,170 2,170 2,184 2,170 2,184 366 2,174.4 -0.66%
1996-09-13 0 1.510 1.500 1.510 1.490 1.530 1,103,333 1,665,866 1.5098 2,184 2,170 2,184 2,156 2,213 763 2,184.3 0.67%
1996-09-12 0 1.500 1.490 1.510 1.460 1.500 350,000 517,050 1.4773 2,170 2,156 2,184 2,112 2,170 242 2,137.2 2.74%
1996-09-11 0 1.460 1.430 1.460 1.430 1.460 310,000 449,300 1.4494 2,112 2,069 2,112 2,069 2,112 214 2,096.8 1.39%
1996-09-10 0 1.440 1.430 1.450 1.410 1.450 270,000 387,900 1.4367 2,083 2,069 2,098 2,040 2,098 187 2,078.4 1.41%
1996-09-09 0 1.420 1.400 1.440 - - 0 0 - 2,054 2,025 2,083 - - 0 - 0.00%
1996-09-06 0 1.420 1.380 - 1.380 1.420 240,000 338,800 1.4117 2,054 1,996 - 1,996 2,054 166 2,042.2 1.43%
1996-09-05 0 1.400 1.390 1.420 1.380 1.400 152,839 212,776 1.3922 2,025 2,011 2,054 1,996 2,025 106 2,014.0 0.00%
1996-09-04 0 1.400 1.380 1.400 1.390 1.400 128,850 179,109 1.3901 2,025 1,996 2,025 2,011 2,025 89 2,011.0 0.00%
1996-09-03 0 1.400 1.370 1.410 1.400 1.410 155,000 218,000 1.4065 2,025 1,982 2,040 2,025 2,040 107 2,034.7 -0.71%
1996-09-02 0 1.410 1.400 1.450 1.410 1.410 50,000 70,500 1.4100 2,040 2,025 2,098 2,040 2,040 35 2,039.8 -0.70%
1996-08-30 0 1.420 1.420 1.450 1.410 1.410 5,000 7,050 1.4100 2,054 2,054 2,098 2,040 2,040 3 2,039.8 0.00%
1996-08-29 0 1.420 1.420 1.450 - - 0 0 - 2,054 2,054 2,098 - - 0 - 0.00%
1996-08-28 0 1.420 1.420 1.450 1.410 1.410 18,314 25,657 1.4010 2,054 2,054 2,098 2,040 2,040 13 2,026.7 0.71%
1996-08-27 0 1.410 1.410 1.450 1.410 1.410 30,000 42,300 1.4100 2,040 2,040 2,098 2,040 2,040 21 2,039.8 -0.70%
1996-08-23 0 1.420 1.410 1.420 1.410 1.430 125,000 177,850 1.4228 2,054 2,040 2,054 2,040 2,069 86 2,058.3 -0.70%
1996-08-22 0 1.430 1.430 1.440 1.430 1.430 117,709 167,938 1.4267 2,069 2,069 2,083 2,069 2,069 81 2,064.0 -1.38%
1996-08-21 0 1.450 1.450 1.480 1.450 1.480 544,067 794,918 1.4611 2,098 2,098 2,141 2,098 2,141 376 2,113.7 -2.03%
1996-08-20 0 1.480 1.470 1.490 1.480 1.480 90,125 133,378 1.4799 2,141 2,127 2,156 2,141 2,141 62 2,141.0 0.00%
1996-08-19 0 1.480 1.460 1.490 1.480 1.480 675,000 999,000 1.4800 2,141 2,112 2,156 2,141 2,141 467 2,141.1 0.00%
1996-08-16 0 1.480 1.480 1.490 1.480 1.480 686,026 1,014,997 1.4795 2,141 2,141 2,156 2,141 2,141 474 2,140.4 0.00%
1996-08-15 0 1.480 1.480 1.500 1.480 1.500 255,000 380,500 1.4922 2,141 2,141 2,170 2,141 2,170 176 2,158.7 0.00%
1996-08-14 0 1.480 1.480 1.500 1.480 1.500 768,333 1,145,983 1.4915 2,141 2,141 2,170 2,141 2,170 531 2,157.8 0.00%
1996-08-13 0 1.480 1.480 1.490 1.460 1.480 172,470 254,074 1.4731 2,141 2,141 2,156 2,112 2,141 119 2,131.2 0.00%
1996-08-12 0 1.480 1.470 1.480 1.470 1.480 170,000 250,750 1.4750 2,141 2,127 2,141 2,127 2,141 118 2,133.9 0.00%
1996-08-09 0 1.480 1.470 1.490 1.480 1.490 170,000 251,800 1.4812 2,141 2,127 2,156 2,141 2,156 118 2,142.8 1.37%
1996-08-08 0 1.460 1.460 1.480 1.460 1.470 350,434 513,508 1.4653 2,112 2,112 2,141 2,112 2,127 242 2,119.9 -1.35%
1996-08-07 0 1.480 1.460 1.490 1.460 1.490 41,065 60,591 1.4755 2,141 2,112 2,156 2,112 2,156 28 2,134.6 1.37%
1996-08-06 0 1.460 1.460 1.490 1.460 1.490 551,204 809,868 1.4693 2,112 2,112 2,156 2,112 2,156 381 2,125.6 -2.01%
1996-08-05 0 1.490 1.490 1.510 1.490 1.500 137,276 204,877 1.4924 2,156 2,156 2,184 2,156 2,170 95 2,159.1 -0.67%
1996-08-02 0 1.500 1.490 1.500 1.480 1.500 302,146 450,914 1.4924 2,170 2,156 2,170 2,141 2,170 209 2,159.0 1.35%
1996-08-01 0 1.480 1.480 1.490 1.470 1.480 188,330 277,979 1.4760 2,141 2,141 2,156 2,127 2,141 130 2,135.3 0.68%
1996-07-31 0 1.470 1.450 1.490 1.450 1.470 220,000 321,000 1.4591 2,127 2,098 2,156 2,098 2,127 152 2,110.8 1.38%
1996-07-30 0 1.450 1.440 1.450 1.450 1.470 1,250,000 1,822,000 1.4576 2,098 2,083 2,098 2,098 2,127 864 2,108.7 -2.03%
1996-07-29 0 1.480 1.470 1.480 1.470 1.480 447,107 661,021 1.4784 2,141 2,127 2,141 2,127 2,141 309 2,138.8 -1.33%
1996-07-26 0 1.500 1.490 1.500 1.490 1.510 799,332 1,199,665 1.5008 2,170 2,156 2,170 2,156 2,184 553 2,171.2 -0.66%
1996-07-25 0 1.510 1.510 1.520 1.500 1.550 520,000 801,000 1.5404 2,184 2,184 2,199 2,170 2,242 359 2,228.4 -2.58%
1996-07-24 0 1.550 1.550 1.570 1.530 1.570 759,474 1,178,556 1.5518 2,242 2,242 2,271 2,213 2,271 525 2,245.0 -1.90%
1996-07-23 0 1.580 1.580 1.590 1.570 1.580 261,154 409,751 1.5690 2,286 2,286 2,300 2,271 2,286 181 2,269.8 0.00%
1996-07-22 0 1.580 1.570 1.580 1.580 1.590 397,938 628,766 1.5801 2,286 2,271 2,286 2,286 2,300 275 2,285.8 -1.86%
1996-07-19 0 1.610 1.600 1.620 1.590 1.610 1,371,079 2,195,033 1.6010 2,329 2,315 2,344 2,300 2,329 948 2,316.1 -0.62%
1996-07-18 0 1.620 1.580 - 1.520 1.620 2,584,376 4,059,952 1.5710 2,344 2,286 - 2,199 2,344 1,786 2,272.7 5.88%
1996-07-17 0 1.530 1.520 1.530 1.520 1.550 1,692,898 2,583,502 1.5261 2,213 2,199 2,213 2,199 2,242 1,170 2,207.8 -1.92%
1996-07-16 0 1.560 1.560 1.570 1.540 1.590 1,848,625 2,893,767 1.5654 2,257 2,257 2,271 2,228 2,300 1,278 2,264.6 -2.50%
1996-07-15 0 1.600 1.590 1.600 1.530 1.610 2,688,129 4,241,588 1.5779 2,315 2,300 2,315 2,213 2,329 1,858 2,282.7 5.26%
1996-07-12 0 1.520 1.500 1.530 1.390 1.520 1,364,357 2,002,151 1.4675 2,199 2,170 2,213 2,011 2,199 943 2,123.0 7.04%
1996-07-11 0 1.420 1.410 1.430 1.380 1.430 1,161,210 1,638,480 1.4110 2,054 2,040 2,069 1,996 2,069 803 2,041.3 1.43%
1996-07-10 0 1.400 1.380 1.400 1.360 1.420 781,666 1,076,049 1.3766 2,025 1,996 2,025 1,967 2,054 540 1,991.5 3.70%
1996-07-09 0 1.350 1.310 1.380 1.300 1.350 456,666 607,116 1.3295 1,953 1,895 1,996 1,881 1,953 316 1,923.3 3.05%
1996-07-08 0 1.310 1.310 1.320 1.300 1.320 758,333 989,066 1.3043 1,895 1,895 1,910 1,881 1,910 524 1,886.9 -0.76%
1996-07-05 0 1.320 1.310 1.330 1.300 1.320 837,216 1,097,403 1.3108 1,910 1,895 1,924 1,881 1,910 579 1,896.3 1.54%
1996-07-04 0 1.300 1.290 1.300 1.260 1.300 851,667 1,093,700 1.2842 1,881 1,866 1,881 1,823 1,881 589 1,857.8 1.56%
1996-07-03 0 1.280 1.270 1.290 1.250 1.280 834,436 1,058,362 1.2684 1,852 1,837 1,866 1,808 1,852 577 1,834.9 0.00%
1996-07-02 0 1.280 1.280 1.290 1.260 1.320 2,500,965 3,213,732 1.2850 1,852 1,852 1,866 1,823 1,910 1,729 1,859.0 -1.54%
1996-07-01 1 1.300 - - - - 0 0 - 1,881 - - - - 0 - 0.00%
1996-06-28 0 1.300 1.300 1.310 1.280 1.310 1,220,657 1,590,758 1.3032 1,881 1,881 1,895 1,852 1,895 844 1,885.3 0.00%
1996-06-27 0 1.300 1.300 1.310 1.280 1.310 1,405,035 1,819,893 1.2953 1,881 1,881 1,895 1,852 1,895 971 1,873.8 1.56%
1996-06-26 0 1.280 1.280 1.290 1.280 1.290 1,124,778 1,444,015 1.2838 1,852 1,852 1,866 1,852 1,866 777 1,857.3 -1.54%
1996-06-25 0 1.300 1.280 1.300 1.280 1.310 1,045,395 1,349,732 1.2911 1,881 1,852 1,881 1,852 1,895 723 1,867.8 -0.76%
1996-06-24 0 1.310 1.280 1.310 1.240 1.310 844,090 1,075,105 1.2737 1,895 1,852 1,895 1,794 1,895 583 1,842.6 3.97%
1996-06-21 0 1.260 1.250 1.270 1.230 1.260 1,548,886 1,926,503 1.2438 1,823 1,808 1,837 1,779 1,823 1,071 1,799.4 1.61%
1996-06-19 0 1.240 1.240 1.250 1.240 1.250 973,611 1,209,508 1.2423 1,794 1,794 1,808 1,794 1,808 673 1,797.2 0.81%
1996-06-18 0 1.230 1.230 1.240 1.210 1.230 1,006,377 1,236,775 1.2289 1,779 1,779 1,794 1,750 1,779 696 1,777.9 1.65%
1996-06-14 0 1.210 1.210 1.220 1.210 1.210 314,123 379,841 1.2092 1,750 1,750 1,765 1,750 1,750 217 1,749.3 0.00%
1996-06-13 0 1.210 1.210 1.220 1.210 1.230 996,520 1,216,347 1.2206 1,750 1,750 1,765 1,750 1,779 689 1,765.8 -1.63%
1996-06-12 0 1.230 1.230 1.240 1.230 1.250 1,956,823 2,428,622 1.2411 1,779 1,779 1,794 1,779 1,808 1,353 1,795.5 -0.81%
1996-06-11 0 1.240 1.230 1.240 1.220 1.240 1,390,692 1,703,883 1.2252 1,794 1,779 1,794 1,765 1,794 961 1,772.5 0.81%
1996-06-10 0 1.230 1.230 1.240 1.230 1.250 614,709 757,657 1.2325 1,779 1,779 1,794 1,779 1,808 425 1,783.1 -1.60%
1996-06-07 0 1.250 1.240 1.250 1.230 1.250 579,085 718,470 1.2407 1,808 1,794 1,808 1,779 1,808 400 1,794.9 0.81%
1996-06-06 0 1.240 1.240 1.250 1.240 1.240 820,507 1,016,177 1.2385 1,794 1,794 1,808 1,794 1,794 567 1,791.7 -0.80%
1996-06-05 0 1.250 1.240 1.250 1.220 1.250 1,697,877 2,097,471 1.2353 1,808 1,794 1,808 1,765 1,808 1,174 1,787.2 0.81%
1996-06-04 0 1.240 1.230 1.240 1.230 1.240 786,665 973,531 1.2375 1,794 1,779 1,794 1,779 1,794 544 1,790.3 0.00%
1996-06-03 0 1.240 1.230 1.250 1.220 1.240 1,738,000 2,139,100 1.2308 1,794 1,779 1,808 1,765 1,794 1,201 1,780.6 0.00%
1996-05-31 0 1.240 1.230 1.240 1.220 1.240 1,563,444 1,921,495 1.2290 1,794 1,779 1,794 1,765 1,794 1,081 1,778.0 2.48%
1996-05-30 0 1.210 1.210 1.220 1.200 1.220 703,333 851,916 1.2113 1,750 1,750 1,765 1,736 1,765 486 1,752.3 -1.63%
1996-05-29 0 1.230 1.220 1.240 1.190 1.230 831,240 1,006,397 1.2107 1,779 1,765 1,794 1,722 1,779 575 1,751.5 1.65%
1996-05-28 0 1.210 1.200 1.210 1.180 1.210 178,333 213,716 1.1984 1,750 1,736 1,750 1,707 1,750 123 1,733.7 0.00%
1996-05-27 0 1.210 1.200 1.220 1.200 1.220 253,333 306,033 1.2080 1,750 1,736 1,765 1,736 1,765 175 1,747.6 -0.82%
1996-05-24 0 1.220 1.220 1.230 1.220 1.230 126,666 154,516 1.2199 1,765 1,765 1,779 1,765 1,779 88 1,764.8 -0.81%
1996-05-23 0 1.230 1.230 1.240 1.230 1.250 1,318,456 1,634,528 1.2397 1,779 1,779 1,794 1,779 1,808 911 1,793.5 -0.81%
1996-05-22 0 1.240 1.230 1.250 1.230 1.240 626,263 774,887 1.2373 1,794 1,779 1,808 1,779 1,794 433 1,790.0 -0.80%
1996-05-21 0 1.250 1.240 1.260 1.230 1.260 1,508,667 1,870,974 1.2402 1,808 1,794 1,823 1,779 1,823 1,043 1,794.1 1.63%
1996-05-20 0 1.230 1.220 1.230 1.210 1.240 1,332,368 1,636,021 1.2279 1,779 1,765 1,779 1,750 1,794 921 1,776.4 0.82%
1996-05-17 0 1.220 1.210 1.230 1.200 1.220 829,922 1,000,694 1.2058 1,765 1,750 1,779 1,736 1,765 574 1,744.4 1.67%
1996-05-16 0 1.200 1.200 1.210 1.200 1.210 1,203,528 1,445,244 1.2008 1,736 1,736 1,750 1,736 1,750 832 1,737.2 -1.64%
1996-05-15 0 1.220 1.220 1.250 1.220 1.250 2,288,500 2,841,582 1.2417 1,765 1,765 1,808 1,765 1,808 1,582 1,796.3 -1.61%
1996-05-14 0 1.240 1.230 1.240 1.200 1.250 2,061,131 2,538,680 1.2317 1,794 1,779 1,794 1,736 1,808 1,425 1,781.9 3.33%
1996-05-13 0 1.200 1.190 1.210 1.150 1.200 3,152,020 3,697,163 1.1730 1,736 1,722 1,750 1,664 1,736 2,179 1,696.9 4.35%
1996-05-10 0 1.150 1.150 1.160 1.140 1.200 1,832,778 2,117,934 1.1556 1,664 1,664 1,678 1,649 1,736 1,267 1,671.8 -4.17%
1996-05-09 0 1.200 1.200 1.210 1.150 1.340 7,657,779 9,244,450 1.2072 1,736 1,736 1,750 1,664 1,939 5,293 1,746.4 -10.45%
1996-05-08 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-05-07 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-05-06 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-05-03 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-05-02 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-05-01 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-04-30 1 1.340 - - - - 0 0 - 1,939 - - - - 0 - 0.00%
1996-04-29 0 1.340 1.330 1.360 1.270 1.360 3,457,333 4,562,226 1.3196 1,939 1,924 1,967 1,837 1,967 2,390 1,909.0 5.51%
1996-04-26 0 1.270 1.260 1.270 1.250 1.270 774,999 979,149 1.2634 1,837 1,823 1,837 1,808 1,837 536 1,827.8 1.60%
1996-04-25 0 1.250 1.240 1.250 1.250 1.250 750,000 936,500 1.2487 1,808 1,794 1,808 1,808 1,808 518 1,806.4 0.81%
1996-04-24 0 1.240 1.230 1.240 1.200 1.250 1,040,191 1,274,780 1.2255 1,794 1,779 1,794 1,736 1,808 719 1,772.9 4.20%
1996-04-23 0 1.190 1.180 1.200 1.190 1.190 23,196 27,380 1.1804 1,722 1,707 1,736 1,722 1,722 16 1,707.6 -0.83%
1996-04-22 0 1.200 1.190 1.200 1.170 1.200 212,946 253,083 1.1885 1,736 1,722 1,736 1,693 1,736 147 1,719.4 0.84%
1996-04-19 0 1.190 1.190 1.210 1.190 1.190 38,333 45,383 1.1839 1,722 1,722 1,750 1,722 1,722 26 1,712.7 0.85%
1996-04-18 0 1.180 1.180 1.200 1.180 1.190 771,166 909,959 1.1800 1,707 1,707 1,736 1,707 1,722 533 1,707.1 0.00%
1996-04-17 0 1.180 1.180 1.200 1.180 1.190 570,025 673,495 1.1815 1,707 1,707 1,736 1,707 1,722 394 1,709.3 0.00%
1996-04-16 0 1.180 1.180 1.220 1.180 1.200 123,333 147,100 1.1927 1,707 1,707 1,765 1,707 1,736 85 1,725.5 0.00%
1996-04-15 0 1.180 1.180 1.190 1.180 1.180 115,618 136,386 1.1796 1,707 1,707 1,722 1,707 1,707 80 1,706.5 0.85%
1996-04-12 0 1.170 1.170 1.180 1.170 1.170 300,000 351,000 1.1700 1,693 1,693 1,707 1,693 1,693 207 1,692.6 0.00%
1996-04-11 0 1.170 1.170 1.180 1.160 1.170 590,000 688,800 1.1675 1,693 1,693 1,707 1,678 1,693 408 1,688.9 -0.85%
1996-04-10 0 1.180 1.170 1.180 1.170 1.180 245,000 288,150 1.1761 1,707 1,693 1,707 1,693 1,707 169 1,701.5 0.85%
1996-04-09 0 1.170 1.170 1.190 1.160 1.190 178,333 209,500 1.1748 1,693 1,693 1,722 1,678 1,722 123 1,699.5 -0.85%
1996-04-03 0 1.180 1.180 1.190 1.170 1.190 219,999 259,616 1.1801 1,707 1,707 1,722 1,693 1,722 152 1,707.2 0.85%
1996-04-02 0 1.170 1.170 1.190 1.170 1.180 133,665 156,068 1.1676 1,693 1,693 1,722 1,693 1,707 92 1,689.2 0.00%
1996-04-01 0 1.170 1.130 1.140 - - 0 0 - 1,693 1,635 1,649 - - 0 - -0.85%
1996-03-29 0 1.180 1.180 1.190 1.180 1.180 134,166 157,766 1.1759 1,707 1,707 1,722 1,707 1,707 93 1,701.2 -0.84%
1996-03-28 0 1.190 1.180 1.200 1.180 1.210 117,500 139,000 1.1830 1,722 1,707 1,736 1,707 1,750 81 1,711.4 1.71%
1996-03-27 0 1.170 1.170 1.180 1.150 1.160 30,000 34,700 1.1567 1,693 1,693 1,707 1,664 1,678 21 1,673.3 0.86%
1996-03-26 0 1.160 1.160 1.170 1.150 1.180 371,111 428,855 1.1556 1,678 1,678 1,693 1,664 1,707 257 1,671.8 -1.69%
1996-03-25 0 1.180 1.180 1.190 1.180 1.200 271,666 323,783 1.1918 1,707 1,707 1,722 1,707 1,736 188 1,724.2 -0.84%
1996-03-22 0 1.190 1.180 1.190 1.190 1.190 282,834 336,374 1.1893 1,722 1,707 1,722 1,722 1,722 196 1,720.5 0.00%
1996-03-21 0 1.190 1.190 1.200 1.180 1.190 118,333 139,883 1.1821 1,722 1,722 1,736 1,707 1,722 82 1,710.1 0.00%
1996-03-20 0 1.190 1.180 1.190 1.170 1.190 231,666 272,799 1.1776 1,722 1,707 1,722 1,693 1,722 160 1,703.5 0.00%
1996-03-19 0 1.190 1.180 1.190 1.170 1.210 406,407 480,976 1.1835 1,722 1,707 1,722 1,693 1,750 281 1,712.1 1.71%
1996-03-18 0 1.170 1.170 1.180 1.170 1.180 930,000 1,090,400 1.1725 1,693 1,693 1,707 1,693 1,707 643 1,696.2 0.00%
1996-03-15 0 1.170 1.170 1.190 1.160 1.180 460,000 538,700 1.1711 1,693 1,693 1,722 1,678 1,707 318 1,694.2 0.86%
1996-03-14 0 1.160 1.140 1.170 1.140 1.160 365,000 420,900 1.1532 1,678 1,649 1,693 1,649 1,678 252 1,668.2 0.87%
1996-03-13 0 1.150 1.140 1.150 1.140 1.180 235,000 272,500 1.1596 1,664 1,649 1,664 1,649 1,707 162 1,677.5 -2.54%
1996-03-12 0 1.180 1.170 1.190 1.180 1.200 400,000 472,300 1.1808 1,707 1,693 1,722 1,707 1,736 276 1,708.2 1.72%
1996-03-11 0 1.160 1.130 1.160 1.130 1.210 470,000 558,000 1.1872 1,678 1,635 1,678 1,635 1,750 325 1,717.5 -9.38%
1996-03-08 0 1.280 1.270 1.280 1.240 1.280 960,000 1,210,800 1.2613 1,852 1,837 1,852 1,794 1,852 664 1,824.6 4.07%
1996-03-07 0 1.230 1.220 1.250 1.230 1.270 331,666 413,549 1.2469 1,779 1,765 1,808 1,779 1,837 229 1,803.8 -3.15%
1996-03-06 0 1.270 1.270 1.280 1.270 1.300 448,333 571,833 1.2755 1,837 1,837 1,852 1,837 1,881 310 1,845.2 -0.78%
1996-03-05 0 1.280 1.270 1.300 1.250 1.290 480,000 613,600 1.2783 1,852 1,837 1,881 1,808 1,866 332 1,849.3 1.59%
1996-03-04 0 1.260 1.260 1.280 1.260 1.280 470,000 598,900 1.2743 1,823 1,823 1,852 1,823 1,852 325 1,843.4 -1.56%
1996-03-01 0 1.280 1.270 1.280 1.270 1.280 136,667 174,150 1.2743 1,852 1,837 1,852 1,837 1,852 94 1,843.5 0.00%
1996-02-29 0 1.280 1.260 1.280 1.230 1.280 140,000 177,300 1.2664 1,852 1,823 1,852 1,779 1,852 97 1,832.1 0.00%
1996-02-28 0 1.280 1.270 1.290 1.230 1.310 1,065,000 1,365,150 1.2818 1,852 1,837 1,866 1,779 1,895 736 1,854.4 4.07%
1996-02-27 0 1.230 1.230 1.260 - - 70,000 88,200 1.2600 1,779 1,779 1,823 - - 48 1,822.8 0.00%
1996-02-26 0 1.230 1.230 1.270 1.230 1.260 150,000 187,000 1.2467 1,779 1,779 1,837 1,779 1,823 104 1,803.5 -1.60%
1996-02-23 0 1.250 1.240 1.280 1.230 1.250 369,371 456,677 1.2364 1,808 1,794 1,852 1,779 1,808 255 1,788.6 0.00%
1996-02-22 0 1.250 1.230 1.270 1.250 1.260 110,000 138,000 1.2545 1,808 1,779 1,837 1,808 1,823 76 1,814.9 -0.79%
1996-02-16 0 1.260 1.240 1.280 1.260 1.300 360,180 456,516 1.2675 1,823 1,794 1,852 1,823 1,881 249 1,833.6 -1.56%
1996-02-15 0 1.280 1.250 1.280 1.300 1.300 30,000 39,000 1.3000 1,852 1,808 1,852 1,881 1,881 21 1,880.7 0.00%
1996-02-14 0 1.280 1.270 1.280 1.270 1.280 436,666 558,399 1.2788 1,852 1,837 1,852 1,837 1,852 302 1,850.0 0.00%
1996-02-13 0 1.280 1.280 1.290 1.280 1.320 1,185,000 1,531,400 1.2923 1,852 1,852 1,866 1,852 1,910 819 1,869.6 -2.29%
1996-02-12 0 1.310 1.310 1.330 1.310 1.330 376,577 495,527 1.3159 1,895 1,895 1,924 1,895 1,924 260 1,903.6 -1.50%
1996-02-09 0 1.330 1.330 1.340 1.320 1.340 1,564,655 2,082,311 1.3308 1,924 1,924 1,939 1,910 1,939 1,082 1,925.3 0.00%
1996-02-08 0 1.330 1.330 1.340 1.310 1.340 1,986,465 2,641,277 1.3296 1,924 1,924 1,939 1,895 1,939 1,373 1,923.6 1.53%
1996-02-07 0 1.310 1.310 1.330 1.310 1.330 539,265 708,781 1.3143 1,895 1,895 1,924 1,895 1,924 373 1,901.4 -1.50%
1996-02-06 0 1.330 1.320 1.330 1.310 1.350 335,833 444,191 1.3227 1,924 1,910 1,924 1,895 1,953 232 1,913.5 -0.75%
1996-02-05 0 1.340 1.320 1.340 1.300 1.340 1,359,939 1,778,224 1.3076 1,939 1,910 1,939 1,881 1,939 940 1,891.6 3.08%
1996-02-02 0 1.300 1.300 1.310 1.300 1.310 805,584 1,048,797 1.3019 1,881 1,881 1,895 1,881 1,895 557 1,883.4 -0.76%
1996-02-01 0 1.310 1.310 1.320 1.300 1.320 1,006,668 1,312,868 1.3042 1,895 1,895 1,910 1,881 1,910 696 1,886.7 0.77%
1996-01-31 0 1.300 1.300 1.310 1.300 1.320 1,913,332 2,493,865 1.3034 1,881 1,881 1,895 1,881 1,910 1,323 1,885.6 -0.76%
1996-01-30 0 1.310 1.310 1.320 1.310 1.310 1,093,333 1,432,066 1.3098 1,895 1,895 1,910 1,895 1,895 756 1,894.9 0.77%
1996-01-29 0 1.300 1.300 1.310 1.300 1.310 500,000 650,700 1.3014 1,881 1,881 1,895 1,881 1,895 346 1,882.7 -0.76%
1996-01-26 0 1.310 1.310 1.320 1.300 1.310 600,000 780,300 1.3005 1,895 1,895 1,910 1,881 1,895 415 1,881.4 0.77%
1996-01-25 0 1.300 1.310 1.320 1.300 1.330 2,976,230 3,874,838 1.3019 1,881 1,895 1,910 1,881 1,924 2,057 1,883.5 0.00%
1996-01-24 0 1.300 1.300 1.320 1.300 1.340 2,313,333 3,017,433 1.3044 1,881 1,881 1,910 1,881 1,939 1,599 1,887.0 -2.26%
1996-01-23 0 1.330 1.320 1.340 1.320 1.330 736,619 975,940 1.3249 1,924 1,910 1,939 1,910 1,924 509 1,916.7 2.31%
1996-01-22 0 1.300 1.300 1.310 1.290 1.300 691,340 895,348 1.2951 1,881 1,881 1,895 1,866 1,881 478 1,873.6 0.78%
1996-01-19 0 1.290 1.290 1.300 1.270 1.300 779,542 1,000,170 1.2830 1,866 1,866 1,881 1,837 1,881 539 1,856.1 1.57%
1996-01-18 0 1.270 1.260 1.280 1.260 1.280 1,208,332 1,536,015 1.2712 1,837 1,823 1,852 1,823 1,852 835 1,839.0 -0.78%
1996-01-17 0 1.280 1.270 1.280 1.260 1.280 1,214,356 1,547,321 1.2742 1,852 1,837 1,852 1,823 1,852 839 1,843.3 0.79%
1996-01-16 0 1.270 1.270 1.280 1.210 1.270 1,233,888 1,547,199 1.2539 1,837 1,837 1,852 1,750 1,837 853 1,814.0 4.96%
1996-01-15 0 1.210 1.190 1.210 1.170 1.210 1,512,150 1,799,708 1.1902 1,750 1,722 1,750 1,693 1,750 1,045 1,721.8 5.22%
1996-01-12 0 1.150 1.150 1.180 1.130 1.170 911,281 1,044,909 1.1466 1,664 1,664 1,707 1,635 1,693 630 1,658.8 -0.86%
1996-01-11 0 1.160 1.160 1.180 1.140 1.170 70,000 81,250 1.1607 1,678 1,678 1,707 1,649 1,693 48 1,679.2 1.75%
1996-01-10 0 1.140 1.140 1.160 1.130 1.170 1,448,333 1,663,200 1.1484 1,649 1,649 1,678 1,635 1,693 1,001 1,661.3 0.88%
1996-01-09 0 1.130 1.130 1.140 1.130 1.140 388,333 439,416 1.1315 1,635 1,635 1,649 1,635 1,649 268 1,637.0 -0.88%
1996-01-08 0 1.140 1.120 1.140 1.140 1.170 359,992 414,525 1.1515 1,649 1,620 1,649 1,649 1,693 249 1,665.8 -0.87%
1996-01-05 0 1.150 1.140 1.180 1.130 1.180 893,992 1,029,855 1.1520 1,664 1,649 1,707 1,635 1,707 618 1,666.5 -0.86%
1996-01-04 0 1.160 1.160 1.170 1.140 1.160 403,388 462,308 1.1461 1,678 1,678 1,693 1,649 1,678 279 1,658.0 2.65%
1996-01-03 0 1.130 1.120 1.150 1.110 1.160 444,152 497,368 1.1198 1,635 1,620 1,664 1,606 1,678 307 1,620.0 2.73%
1996-01-02 0 1.100 1.100 1.120 1.090 1.120 141,809 156,163 1.1012 1,591 1,591 1,620 1,577 1,620 98 1,593.1 -1.79%
1995-12-29 0 1.120 1.110 1.130 1.120 1.130 780,000 876,900 1.1242 1,620 1,606 1,635 1,620 1,635 539 1,626.4 -1.32%
1995-12-28 0 1.135 1.130 1.160 - - 0 0 - 1,642 1,635 1,678 - - 0 - 0.00%
1995-12-27 0 1.150 1.130 1.160 1.140 1.160 463,443 529,703 1.1430 1,642 1,613 1,656 1,628 1,656 325 1,632.0 0.00%
1995-12-22 0 1.150 1.150 1.160 1.150 1.150 301,362 346,457 1.1496 1,642 1,642 1,656 1,642 1,642 211 1,641.5 0.00%
1995-12-21 0 1.150 1.150 1.180 1.150 1.160 270,000 310,700 1.1507 1,642 1,642 1,685 1,642 1,656 189 1,643.0 -2.54%
1995-12-20 0 1.180 1.180 1.240 1.150 1.180 217,563 250,969 1.1535 1,685 1,685 1,770 1,642 1,685 152 1,647.0 0.00%
1995-12-19 0 1.180 - 1.190 1.180 1.220 20,000 23,850 1.1925 1,685 - 1,699 1,685 1,742 14 1,702.7 2.61%
1995-12-18 0 1.150 1.150 1.160 1.150 1.160 525,000 604,200 1.1509 1,642 1,642 1,656 1,642 1,656 368 1,643.2 -0.86%
1995-12-15 0 1.160 1.150 1.160 1.150 1.160 360,000 415,250 1.1535 1,656 1,642 1,656 1,642 1,656 252 1,646.9 0.00%
1995-12-14 0 1.160 1.150 1.160 1.160 1.160 253,333 293,600 1.1589 1,656 1,642 1,656 1,656 1,656 177 1,654.8 0.00%
1995-12-13 0 1.160 1.160 1.190 1.150 1.190 578,333 669,700 1.1580 1,656 1,656 1,699 1,642 1,699 405 1,653.4 0.00%
1995-12-12 0 1.160 1.150 1.160 1.170 1.190 791,493 932,041 1.1776 1,656 1,642 1,656 1,671 1,699 554 1,681.4 -2.52%
1995-12-11 0 1.190 1.180 1.200 1.180 1.190 296,009 350,730 1.1849 1,699 1,685 1,713 1,685 1,699 207 1,691.8 -0.83%
1995-12-08 0 1.200 1.160 1.200 1.170 1.250 425,375 518,763 1.2195 1,713 1,656 1,713 1,671 1,785 298 1,741.3 -0.83%
1995-12-07 0 1.210 1.210 1.250 1.210 1.230 433,666 531,989 1.2267 1,728 1,728 1,785 1,728 1,756 304 1,751.5 -2.42%
1995-12-06 0 1.240 1.240 1.260 1.240 1.280 320,476 404,581 1.2624 1,770 1,770 1,799 1,770 1,828 224 1,802.5 -0.80%
1995-12-05 0 1.250 1.250 1.260 1.230 1.270 1,108,333 1,386,316 1.2508 1,785 1,785 1,799 1,756 1,813 776 1,785.9 2.46%
1995-12-04 0 1.220 1.220 1.230 1.220 1.220 74,303 90,348 1.2159 1,742 1,742 1,756 1,742 1,742 52 1,736.1 -1.61%
1995-12-01 0 1.240 1.210 1.240 1.220 1.240 411,666 504,633 1.2258 1,770 1,728 1,770 1,742 1,770 288 1,750.3 0.81%
1995-11-30 0 1.230 1.230 1.240 1.220 1.260 270,000 334,400 1.2385 1,756 1,756 1,770 1,742 1,799 189 1,768.4 1.65%
1995-11-29 0 1.210 1.210 1.250 1.210 1.250 1,121,666 1,373,866 1.2248 1,728 1,728 1,785 1,728 1,785 786 1,748.8 -2.42%
1995-11-28 0 1.240 1.240 1.250 1.240 1.260 168,000 209,540 1.2473 1,770 1,770 1,785 1,770 1,799 118 1,780.9 -0.80%
1995-11-27 0 1.250 1.240 1.260 1.250 1.260 156,667 196,800 1.2562 1,785 1,770 1,799 1,785 1,799 110 1,793.6 -2.34%
1995-11-24 0 1.280 1.290 1.300 1.260 1.330 1,072,934 1,390,712 1.2962 1,828 1,842 1,856 1,799 1,899 751 1,850.7 1.59%
1995-11-23 0 1.260 1.250 1.260 1.230 1.260 521,666 651,433 1.2488 1,799 1,785 1,799 1,756 1,799 365 1,783.0 2.44%
1995-11-22 0 1.230 1.230 1.240 1.220 1.240 385,000 474,500 1.2325 1,756 1,756 1,770 1,742 1,770 270 1,759.7 0.82%
1995-11-21 0 1.220 1.220 1.230 1.220 1.230 1,276,061 1,563,253 1.2251 1,742 1,742 1,756 1,742 1,756 894 1,749.2 -0.81%
1995-11-20 0 1.230 1.220 1.240 1.220 1.280 1,050,000 1,289,000 1.2276 1,756 1,742 1,770 1,742 1,828 735 1,752.8 -0.81%
1995-11-17 0 1.240 1.230 1.280 1.230 1.240 205,000 253,450 1.2363 1,770 1,756 1,828 1,756 1,770 144 1,765.3 0.81%
1995-11-16 0 1.230 1.220 1.230 1.220 1.270 1,460,000 1,806,300 1.2372 1,756 1,742 1,756 1,742 1,813 1,023 1,766.5 -2.38%
1995-11-15 0 1.260 1.250 1.260 1.230 1.260 700,000 868,700 1.2410 1,799 1,785 1,799 1,756 1,799 490 1,771.9 2.44%
1995-11-14 0 1.230 1.230 1.250 1.230 1.250 533,333 658,833 1.2353 1,756 1,756 1,785 1,756 1,785 374 1,763.8 -1.60%
1995-11-13 0 1.250 1.230 1.270 1.250 1.250 360,000 450,000 1.2500 1,785 1,756 1,813 1,785 1,785 252 1,784.8 -0.79%
1995-11-10 0 1.260 1.260 1.270 1.250 1.270 215,000 270,050 1.2560 1,799 1,799 1,813 1,785 1,813 151 1,793.4 0.80%
1995-11-09 0 1.250 1.250 1.260 1.250 1.270 1,095,000 1,372,250 1.2532 1,785 1,785 1,799 1,785 1,813 767 1,789.3 -0.79%
1995-11-08 0 1.260 1.260 1.270 1.240 1.280 1,293,333 1,628,550 1.2592 1,799 1,799 1,813 1,770 1,828 906 1,797.9 0.80%
1995-11-07 0 1.250 1.240 1.280 1.220 1.250 323,299 397,093 1.2283 1,785 1,770 1,828 1,742 1,785 226 1,753.7 1.63%
1995-11-06 0 1.230 1.220 1.230 1.200 1.230 128,333 154,816 1.2064 1,756 1,742 1,756 1,713 1,756 90 1,722.5 2.50%
1995-11-03 0 1.200 1.200 1.230 1.200 1.200 150,000 180,000 1.2000 1,713 1,713 1,756 1,713 1,713 105 1,713.4 0.00%
1995-11-02 0 1.200 1.200 1.220 1.190 1.200 275,000 328,800 1.1956 1,713 1,713 1,742 1,699 1,713 193 1,707.1 -0.83%
1995-10-31 0 1.210 1.210 1.240 1.210 1.230 293,008 356,459 1.2166 1,728 1,728 1,770 1,728 1,756 205 1,737.0 0.83%
1995-10-30 0 1.200 1.200 1.210 1.190 1.250 710,000 868,100 1.2227 1,713 1,713 1,728 1,699 1,785 497 1,745.8 1.69%
1995-10-27 0 1.180 1.190 1.210 1.180 1.270 2,797,500 3,477,825 1.2432 1,685 1,699 1,728 1,685 1,813 1,959 1,775.0 -7.09%
1995-10-26 0 1.270 1.260 1.270 1.270 1.310 1,165,000 1,511,200 1.2972 1,813 1,799 1,813 1,813 1,870 816 1,852.1 -3.05%
1995-10-25 0 1.310 1.300 1.320 1.300 1.310 780,041 1,016,504 1.3031 1,870 1,856 1,885 1,856 1,870 546 1,860.6 0.00%
1995-10-24 0 1.310 1.300 1.310 1.300 1.310 1,515,000 1,982,850 1.3088 1,870 1,856 1,870 1,856 1,870 1,061 1,868.7 0.00%
1995-10-23 0 1.310 1.300 1.320 1.290 1.320 1,070,000 1,393,700 1.3025 1,870 1,856 1,885 1,842 1,885 749 1,859.8 -2.96%
1995-10-20 0 1.350 1.340 1.350 1.340 1.360 515,000 691,900 1.3435 1,928 1,913 1,928 1,913 1,942 361 1,918.3 0.75%
1995-10-19 0 1.340 1.330 1.340 1.330 1.360 1,048,735 1,403,172 1.3380 1,913 1,899 1,913 1,899 1,942 735 1,910.4 -1.47%
1995-10-18 0 1.360 1.350 1.380 1.360 1.380 550,873 757,788 1.3756 1,942 1,928 1,970 1,942 1,970 386 1,964.1 -2.16%
1995-10-17 0 1.390 1.360 1.390 1.360 1.400 1,583,758 2,185,611 1.3800 1,985 1,942 1,985 1,942 1,999 1,109 1,970.4 0.00%
1995-10-16 0 1.390 1.390 1.400 1.390 1.440 2,865,869 4,055,782 1.4152 1,985 1,985 1,999 1,985 2,056 2,007 2,020.6 -2.80%
1995-10-13 0 1.430 1.420 1.440 1.370 1.440 1,170,000 1,637,200 1.3993 2,042 2,027 2,056 1,956 2,056 819 1,998.0 5.15%
1995-10-12 0 1.360 1.350 1.370 1.340 1.420 2,526,664 3,498,813 1.3848 1,942 1,928 1,956 1,913 2,027 1,770 1,977.2 -2.16%
1995-10-11 0 1.390 1.380 1.390 1.390 1.470 3,376,666 4,809,282 1.4243 1,985 1,970 1,985 1,985 2,099 2,365 2,033.6 -4.14%
1995-10-10 0 1.450 1.440 1.480 1.450 1.520 2,097,320 3,095,348 1.4759 2,070 2,056 2,113 2,070 2,170 1,469 2,107.2 -4.61%
1995-10-09 0 1.520 1.510 1.530 1.510 1.540 1,198,333 1,822,750 1.5211 2,170 2,156 2,185 2,156 2,199 839 2,171.8 -1.30%
1995-10-06 0 1.540 1.530 1.540 1.500 1.540 3,587,217 5,463,209 1.5230 2,199 2,185 2,199 2,142 2,199 2,512 2,174.5 1.99%
1995-10-05 0 1.510 1.510 1.520 1.510 1.560 6,027,903 9,244,834 1.5337 2,156 2,156 2,170 2,156 2,227 4,222 2,189.8 -1.95%
1995-10-04 0 1.540 1.540 1.550 1.530 1.620 12,394,810 19,482,484 1.5718 2,199 2,199 2,213 2,185 2,313 8,681 2,244.3 -4.35%
1995-10-03 0 1.610 1.610 1.620 1.610 1.640 14,204,616 23,012,641 1.6201 2,299 2,299 2,313 2,299 2,342 9,949 2,313.2 -1.83%
1995-10-02 0 1.640 1.630 1.650 1.500 1.650 30,206,663 48,612,128 1.6093 2,342 2,327 2,356 2,142 2,356 21,156 2,297.8 9.33%
1995-09-29 0 1.500 1.490 1.510 1.490 1.510 1,671,665 2,509,748 1.5013 2,142 2,127 2,156 2,127 2,156 1,171 2,143.6 2.04%
1995-09-28 0 1.470 1.470 1.500 1.460 1.530 2,366,062 3,544,073 1.4979 2,099 2,099 2,142 2,085 2,185 1,657 2,138.7 1.38%
1995-09-27 0 1.450 1.440 1.450 1.440 1.500 2,012,055 2,995,689 1.4889 2,070 2,056 2,070 2,056 2,142 1,409 2,125.8 -2.68%
1995-09-26 0 1.490 1.460 1.470 1.460 1.500 1,484,393 2,180,744 1.4691 2,127 2,085 2,099 2,085 2,142 1,040 2,097.6 0.68%
1995-09-25 0 1.480 1.480 1.490 1.400 1.490 431,233 628,379 1.4572 2,113 2,113 2,127 1,999 2,127 302 2,080.6 0.00%
1995-09-22 0 1.480 1.480 1.500 1.450 1.500 1,541,440 2,281,189 1.4799 2,113 2,113 2,142 2,070 2,142 1,080 2,113.0 2.78%
1995-09-21 0 1.440 1.430 1.440 1.430 1.510 1,126,848 1,659,226 1.4724 2,056 2,042 2,056 2,042 2,156 789 2,102.4 -5.88%
1995-09-20 0 1.530 1.520 1.530 1.480 1.590 4,180,814 6,447,484 1.5422 2,185 2,170 2,185 2,113 2,270 2,928 2,201.9 -2.86%
1995-09-19 0 1.610 1.610 1.620 1.410 1.640 6,088,036 9,530,267 1.5654 2,249 2,249 2,263 1,969 2,291 4,359 2,186.5 11.03%
1995-09-18 0 1.450 1.440 1.450 1.430 1.450 256,666 370,249 1.4425 2,025 2,011 2,025 1,997 2,025 184 2,014.9 0.69%
1995-09-15 0 1.440 1.430 1.460 1.420 1.460 789,660 1,143,031 1.4475 2,011 1,997 2,039 1,983 2,039 565 2,021.8 0.70%
1995-09-14 0 1.430 1.420 1.440 1.390 1.430 1,323,118 1,857,828 1.4041 1,997 1,983 2,011 1,942 1,997 947 1,961.2 3.62%
1995-09-13 0 1.380 1.370 1.380 1.370 1.390 35,000 48,400 1.3829 1,928 1,914 1,928 1,914 1,942 25 1,931.5 0.00%
1995-09-12 0 1.380 1.370 1.390 1.370 1.380 579,001 796,881 1.3763 1,928 1,914 1,942 1,914 1,928 415 1,922.4 0.73%
1995-09-11 0 1.370 1.370 1.380 1.360 1.370 145,846 199,075 1.3650 1,914 1,914 1,928 1,900 1,914 104 1,906.5 0.00%
1995-09-08 0 1.370 1.350 1.370 1.350 1.370 291,666 394,766 1.3535 1,914 1,886 1,914 1,886 1,914 209 1,890.5 0.74%
1995-09-07 0 1.360 1.360 1.370 1.360 1.360 25,000 34,000 1.3600 1,900 1,900 1,914 1,900 1,900 18 1,899.6 -0.73%
1995-09-06 0 1.370 1.350 1.370 1.390 1.390 5,000 6,950 1.3900 1,914 1,886 1,914 1,942 1,942 4 1,941.5 0.00%
1995-09-05 0 1.370 1.360 1.370 1.350 1.370 535,233 725,203 1.3549 1,914 1,900 1,914 1,886 1,914 383 1,892.5 1.48%
1995-09-04 0 1.350 1.350 1.360 1.350 1.350 447,982 604,377 1.3491 1,886 1,886 1,900 1,886 1,886 321 1,884.4 0.75%
1995-09-01 0 1.340 1.320 1.360 1.310 1.340 301,666 398,783 1.3219 1,872 1,844 1,900 1,830 1,872 216 1,846.4 3.08%
1995-08-31 0 1.300 1.280 1.310 1.300 1.320 280,000 368,000 1.3143 1,816 1,788 1,830 1,816 1,844 200 1,835.8 -2.99%
1995-08-30 0 1.340 1.320 1.340 1.310 1.340 675,000 890,800 1.3197 1,872 1,844 1,872 1,830 1,872 483 1,843.3 0.00%
1995-08-29 0 1.340 1.320 1.340 1.320 1.340 105,000 138,867 1.3225 1,872 1,844 1,872 1,844 1,872 75 1,847.3 0.00%
1995-08-25 0 1.340 1.330 1.340 1.330 1.340 98,333 130,683 1.3290 1,872 1,858 1,872 1,858 1,872 70 1,856.3 -0.74%
1995-08-24 0 1.350 1.330 1.360 1.340 1.350 100,000 134,200 1.3420 1,886 1,858 1,900 1,872 1,886 72 1,874.5 0.00%
1995-08-23 0 1.350 1.350 1.360 1.340 1.350 416,333 559,306 1.3434 1,886 1,886 1,900 1,872 1,886 298 1,876.4 0.00%
1995-08-22 0 1.350 1.340 1.360 1.350 1.370 679,110 920,206 1.3550 1,886 1,872 1,900 1,886 1,914 486 1,892.7 -1.46%
1995-08-21 0 1.370 1.370 1.380 1.330 1.370 1,197,333 1,614,646 1.3485 1,914 1,914 1,928 1,858 1,914 857 1,883.6 1.48%
1995-08-18 0 1.350 1.330 1.350 1.330 1.350 40,000 53,350 1.3338 1,886 1,858 1,886 1,858 1,886 29 1,862.9 0.00%
1995-08-17 0 1.350 1.340 1.350 1.340 1.350 178,818 241,125 1.3484 1,886 1,872 1,886 1,872 1,886 128 1,883.5 -1.46%
1995-08-16 0 1.370 1.350 1.370 1.360 1.390 427,415 586,464 1.3721 1,914 1,886 1,914 1,900 1,942 306 1,916.5 1.48%
1995-08-15 0 1.350 1.350 1.370 1.350 1.370 308,334 418,798 1.3583 1,886 1,886 1,914 1,886 1,914 221 1,897.2 -1.46%
1995-08-14 0 1.370 1.360 1.380 1.350 1.430 1,002,849 1,388,454 1.3845 1,914 1,900 1,928 1,886 1,997 718 1,933.8 -1.44%
1995-08-11 0 1.390 1.380 1.390 1.310 1.460 3,449,919 4,754,812 1.3782 1,942 1,928 1,942 1,830 2,039 2,470 1,925.1 2.21%
1995-08-10 0 1.360 1.360 1.390 1.360 1.450 920,724 1,307,277 1.4198 1,900 1,900 1,942 1,900 2,025 659 1,983.2 -6.21%
1995-08-09 0 1.450 1.440 1.460 1.420 1.450 570,000 818,700 1.4363 2,025 2,011 2,039 1,983 2,025 408 2,006.2 0.69%
1995-08-08 0 1.440 1.410 1.440 1.440 1.470 292,412 422,626 1.4453 2,011 1,969 2,011 2,011 2,053 209 2,018.8 -1.37%
1995-08-07 0 1.460 1.460 1.480 1.460 1.470 638,899 935,109 1.4636 2,039 2,039 2,067 2,039 2,053 457 2,044.4 0.00%
1995-08-04 0 1.460 1.450 1.460 1.450 1.480 1,407,265 2,056,644 1.4614 2,039 2,025 2,039 2,025 2,067 1,008 2,041.3 1.39%
1995-08-03 0 1.440 1.440 1.450 1.430 1.470 843,316 1,213,326 1.4388 2,011 2,011 2,025 1,997 2,053 604 2,009.6 -2.04%
1995-08-02 0 1.470 1.470 1.490 1.430 1.490 2,238,624 3,238,903 1.4468 2,053 2,053 2,081 1,997 2,081 1,603 2,020.9 1.38%
1995-08-01 0 1.450 1.450 1.460 1.450 1.490 946,260 1,387,501 1.4663 2,025 2,025 2,039 2,025 2,081 677 2,048.1 -1.36%
1995-07-31 0 1.470 1.460 1.480 1.470 1.520 3,053,045 4,557,062 1.4926 2,053 2,039 2,067 2,053 2,123 2,186 2,084.9 -2.65%
1995-07-28 0 1.510 1.510 1.520 1.420 1.520 3,150,749 4,591,434 1.4573 2,109 2,109 2,123 1,983 2,123 2,256 2,035.4 7.09%
1995-07-27 0 1.410 1.400 1.410 1.360 1.430 1,696,666 2,376,616 1.4008 1,969 1,955 1,969 1,900 1,997 1,215 1,956.5 3.68%
1995-07-26 0 1.360 1.350 1.360 1.350 1.360 467,533 633,522 1.3550 1,900 1,886 1,900 1,886 1,900 335 1,892.7 0.00%
1995-07-25 0 1.360 1.350 1.360 1.330 1.370 588,806 790,398 1.3424 1,900 1,886 1,900 1,858 1,914 422 1,875.0 1.49%
1995-07-24 0 1.340 1.340 1.350 1.330 1.350 516,666 692,782 1.3409 1,872 1,872 1,886 1,858 1,886 370 1,872.9 -2.19%
1995-07-21 0 1.370 1.350 1.370 1.360 1.380 60,000 82,000 1.3667 1,914 1,886 1,914 1,900 1,928 43 1,908.9 0.00%
1995-07-20 0 1.370 1.370 1.390 1.340 1.370 1,058,401 1,433,885 1.3548 1,914 1,914 1,942 1,872 1,914 758 1,892.3 0.74%
1995-07-19 0 1.360 1.360 1.370 1.360 1.380 1,576,666 2,153,566 1.3659 1,900 1,900 1,914 1,900 1,928 1,129 1,907.8 -1.45%
1995-07-18 0 1.380 1.380 1.390 1.370 1.420 1,136,666 1,577,199 1.3876 1,928 1,928 1,942 1,914 1,983 814 1,938.1 -1.43%
1995-07-17 0 1.400 1.390 1.410 1.380 1.420 2,161,664 3,023,846 1.3989 1,955 1,942 1,969 1,928 1,983 1,548 1,953.9 1.45%
1995-07-14 0 1.380 1.360 1.390 1.310 1.380 1,441,665 1,935,815 1.3428 1,928 1,900 1,942 1,830 1,928 1,032 1,875.5 2.99%
1995-07-13 0 1.340 1.310 1.350 1.340 1.430 3,139,441 4,378,693 1.3947 1,872 1,830 1,886 1,872 1,997 2,248 1,948.1 -3.60%
1995-07-12 0 1.390 1.390 1.400 1.230 1.390 4,622,351 6,113,747 1.3226 1,942 1,942 1,955 1,718 1,942 3,309 1,847.4 13.93%
1995-07-11 0 1.220 1.220 1.230 1.200 1.240 939,999 1,155,732 1.2295 1,704 1,704 1,718 1,676 1,732 673 1,717.3 1.67%
1995-07-10 0 1.200 1.190 1.200 1.190 1.210 370,000 444,150 1.2004 1,676 1,662 1,676 1,662 1,690 265 1,676.7 0.84%
1995-07-07 0 1.190 1.190 1.200 1.180 1.210 1,125,779 1,348,005 1.1974 1,662 1,662 1,676 1,648 1,690 806 1,672.5 0.85%
1995-07-06 0 1.180 1.180 1.200 1.170 1.210 755,408 899,445 1.1907 1,648 1,648 1,676 1,634 1,690 541 1,663.1 0.85%
1995-07-05 0 1.170 1.160 1.180 1.150 1.170 346,666 402,133 1.1600 1,634 1,620 1,648 1,606 1,634 248 1,620.3 0.00%
1995-07-04 0 1.170 1.170 1.180 1.150 1.180 285,832 333,057 1.1652 1,634 1,634 1,648 1,606 1,648 205 1,627.5 0.86%
1995-07-03 0 1.160 1.150 1.160 1.160 1.180 252,455 294,725 1.1674 1,620 1,606 1,620 1,620 1,648 181 1,630.6 0.00%
1995-06-30 0 1.160 1.160 1.170 1.140 1.170 349,999 405,699 1.1591 1,620 1,620 1,634 1,592 1,634 251 1,619.1 0.00%
1995-06-29 0 1.160 1.140 1.160 1.150 1.160 290,821 336,203 1.1560 1,620 1,592 1,620 1,606 1,620 208 1,614.7 0.00%
1995-06-28 0 1.160 1.160 1.180 1.160 1.170 300,000 348,900 1.1630 1,620 1,620 1,648 1,620 1,634 215 1,624.4 0.00%
1995-06-27 0 1.160 1.160 1.170 1.140 1.160 3,028,259 3,508,752 1.1587 1,620 1,620 1,634 1,592 1,620 2,168 1,618.4 -0.85%
1995-06-26 0 1.170 1.160 1.180 1.150 1.180 2,930,000 3,413,900 1.1652 1,634 1,620 1,648 1,606 1,648 2,098 1,627.5 0.00%
1995-06-23 0 1.170 1.170 1.180 1.130 1.180 5,453,072 6,324,305 1.1598 1,634 1,634 1,648 1,578 1,648 3,904 1,619.9 2.63%
1995-06-22 0 1.140 1.130 1.150 1.130 1.190 3,081,667 3,542,100 1.1494 1,592 1,578 1,606 1,578 1,662 2,206 1,605.5 -3.39%
1995-06-21 0 1.180 1.170 1.180 1.120 1.190 5,217,729 6,092,707 1.1677 1,648 1,634 1,648 1,564 1,662 3,736 1,631.0 6.31%
1995-06-20 0 1.110 1.100 1.120 1.100 1.120 2,189,167 2,431,900 1.1109 1,550 1,536 1,564 1,536 1,564 1,567 1,551.6 1.83%
1995-06-16 0 1.090 1.090 1.100 1.040 1.100 1,150,252 1,238,371 1.0766 1,522 1,522 1,536 1,453 1,536 824 1,503.8 1.87%
1995-06-15 0 1.070 1.060 1.080 1.050 1.070 495,000 528,750 1.0682 1,495 1,481 1,509 1,467 1,495 354 1,492.0 0.94%
1995-06-14 0 1.060 1.050 1.070 1.060 1.060 290,788 308,188 1.0598 1,481 1,467 1,495 1,481 1,481 208 1,480.4 -0.93%
1995-06-13 0 1.070 1.060 1.070 1.060 1.070 36,667 39,067 1.0655 1,495 1,481 1,495 1,481 1,495 26 1,488.2 0.00%
1995-06-12 0 1.070 1.060 1.070 1.070 1.080 76,666 82,066 1.0704 1,495 1,481 1,495 1,495 1,509 55 1,495.2 -0.93%
1995-06-09 0 1.080 1.060 1.080 - - 0 0 - 1,509 1,481 1,509 - - 0 - 0.00%
1995-06-08 0 1.080 1.080 1.090 1.070 1.080 121,540 130,621 1.0747 1,509 1,509 1,522 1,495 1,509 87 1,501.1 0.00%
1995-06-07 0 1.080 1.080 1.090 1.070 1.090 61,878 66,726 1.0783 1,509 1,509 1,522 1,495 1,522 44 1,506.2 0.00%
1995-06-06 0 1.080 1.080 1.090 1.080 1.090 65,000 70,650 1.0869 1,509 1,509 1,522 1,509 1,522 47 1,518.2 0.00%
1995-06-05 0 1.080 1.080 1.110 1.080 1.100 495,000 544,000 1.0990 1,509 1,509 1,550 1,509 1,536 354 1,535.0 -1.82%
1995-06-01 0 1.100 1.090 1.120 1.100 1.100 140,000 154,000 1.1000 1,536 1,522 1,564 1,536 1,536 100 1,536.4 0.00%
1995-05-31 0 1.100 1.090 1.100 1.100 1.100 90,000 99,000 1.1000 1,536 1,522 1,536 1,536 1,536 64 1,536.4 0.00%
1995-05-30 0 1.100 1.090 1.100 1.100 1.100 85,000 93,500 1.1000 1,536 1,522 1,536 1,536 1,536 61 1,536.4 -0.90%
1995-05-29 0 1.110 1.100 1.130 1.090 1.110 85,000 94,000 1.1059 1,550 1,536 1,578 1,522 1,550 61 1,544.7 -0.89%
1995-05-26 0 1.120 1.090 1.120 1.100 1.120 356,666 395,666 1.1093 1,564 1,522 1,564 1,536 1,564 255 1,549.5 0.00%
1995-05-25 0 1.120 1.110 1.130 1.110 1.120 245,000 274,100 1.1188 1,564 1,550 1,578 1,550 1,564 175 1,562.7 -0.88%
1995-05-24 0 1.130 1.120 1.130 1.120 1.130 156,667 176,267 1.1251 1,578 1,564 1,578 1,564 1,578 112 1,571.5 0.00%
1995-05-23 0 1.130 1.120 1.140 1.130 1.140 424,032 475,941 1.1224 1,578 1,564 1,592 1,578 1,592 304 1,567.8 0.00%
1995-05-22 0 1.130 1.130 1.140 1.120 1.130 326,666 368,033 1.1266 1,578 1,578 1,592 1,564 1,578 234 1,573.7 -0.88%
1995-05-19 0 1.140 1.140 1.150 1.130 1.140 76,600 87,062 1.1366 1,592 1,592 1,606 1,578 1,592 55 1,587.5 -0.87%
1995-05-18 0 1.150 1.140 1.160 1.130 1.150 247,777 283,071 1.1424 1,606 1,592 1,620 1,578 1,606 177 1,595.7 1.77%
1995-05-17 0 1.130 1.130 1.150 1.130 1.150 120,000 137,000 1.1417 1,578 1,578 1,606 1,578 1,606 86 1,594.6 -1.74%
1995-05-16 0 1.150 1.140 1.150 1.130 1.150 663,332 760,965 1.1472 1,606 1,592 1,606 1,578 1,606 475 1,602.4 0.88%
1995-05-15 0 1.140 1.140 1.150 1.140 1.160 452,657 521,147 1.1513 1,592 1,592 1,606 1,592 1,620 324 1,608.1 -0.87%
1995-05-12 0 1.150 1.150 1.160 1.140 1.160 809,899 928,906 1.1469 1,606 1,606 1,620 1,592 1,620 580 1,602.0 1.77%
1995-05-11 0 1.130 1.130 1.150 1.130 1.150 240,806 272,430 1.1313 1,578 1,578 1,606 1,578 1,606 172 1,580.2 -1.74%
1995-05-10 0 1.150 1.130 1.150 1.120 1.150 463,333 525,216 1.1336 1,606 1,578 1,606 1,564 1,606 332 1,583.3 4.55%
1995-05-09 0 1.100 1.100 1.120 1.100 1.100 150,000 165,000 1.1000 1,536 1,536 1,564 1,536 1,536 107 1,536.4 -1.79%
1995-05-08 0 1.120 1.100 1.130 1.090 1.120 261,666 288,216 1.1015 1,564 1,536 1,578 1,522 1,564 187 1,538.5 2.75%
1995-05-05 0 1.090 1.080 1.100 1.090 1.090 90,000 98,100 1.0900 1,522 1,509 1,536 1,522 1,522 64 1,522.5 0.00%
1995-05-04 0 1.090 1.090 1.100 1.090 1.100 271,666 296,516 1.0915 1,522 1,522 1,536 1,522 1,536 194 1,524.5 -3.54%
1995-05-03 0 1.130 1.100 1.130 1.090 1.130 358,426 394,613 1.1010 1,578 1,536 1,578 1,522 1,578 257 1,537.8 2.73%
1995-05-02 0 1.100 1.090 1.130 1.100 1.100 309,154 339,367 1.0977 1,536 1,522 1,578 1,536 1,536 221 1,533.3 0.00%
1995-05-01 0 1.100 1.100 1.110 1.090 1.090 110,359 120,270 1.0898 1,536 1,536 1,550 1,522 1,522 79 1,522.2 -0.90%
1995-04-28 0 1.110 1.100 1.110 1.120 1.130 213,284 239,282 1.1219 1,550 1,536 1,550 1,564 1,578 153 1,567.0 0.00%
1995-04-27 0 1.110 1.110 1.130 1.100 1.100 105,808 116,348 1.0996 1,550 1,550 1,578 1,536 1,536 76 1,535.9 0.91%
1995-04-26 0 1.100 1.090 1.120 1.080 1.100 318,479 347,299 1.0905 1,536 1,522 1,564 1,509 1,536 228 1,523.2 -0.90%
1995-04-25 0 1.110 1.110 1.130 1.100 1.130 702,997 787,577 1.1203 1,550 1,550 1,578 1,536 1,578 503 1,564.8 -2.63%
1995-04-24 0 1.140 1.130 1.150 1.120 1.140 188,333 212,233 1.1269 1,592 1,578 1,606 1,564 1,592 135 1,574.0 0.88%
1995-04-21 0 1.130 1.130 1.150 1.130 1.160 221,666 255,333 1.1519 1,578 1,578 1,606 1,578 1,620 159 1,608.9 -2.59%
1995-04-20 0 1.160 1.160 1.170 1.160 1.220 683,370 809,342 1.1843 1,620 1,620 1,634 1,620 1,704 489 1,654.3 -0.85%
1995-04-19 0 1.170 1.150 1.170 1.120 1.170 735,000 845,250 1.1500 1,634 1,606 1,634 1,564 1,634 526 1,606.3 4.46%
1995-04-18 0 1.120 1.120 1.160 1.090 1.130 304,333 341,450 1.1220 1,564 1,564 1,620 1,522 1,578 218 1,567.1 1.82%
1995-04-13 0 1.100 1.100 1.110 1.080 1.100 45,000 49,000 1.0889 1,536 1,536 1,550 1,509 1,536 32 1,520.9 0.92%
1995-04-12 0 1.090 1.090 1.100 1.090 1.100 106,667 115,934 1.0869 1,522 1,522 1,536 1,522 1,536 76 1,518.1 -0.91%
1995-04-11 0 1.100 1.100 1.110 1.100 1.100 420,000 462,000 1.1000 1,536 1,536 1,550 1,536 1,536 301 1,536.4 -0.90%
1995-04-10 0 1.110 1.080 1.110 - - 0 0 - 1,550 1,509 1,550 - - 0 - 0.00%
1995-04-07 0 1.110 1.080 - 1.070 1.130 284,480 314,059 1.1040 1,550 1,509 - 1,495 1,578 204 1,542.0 1.83%
1995-04-06 0 1.090 1.070 1.090 1.090 1.110 273,332 299,899 1.0972 1,522 1,495 1,522 1,522 1,550 196 1,532.5 0.93%
1995-04-04 0 1.080 1.070 1.100 1.050 1.080 166,667 177,400 1.0644 1,509 1,495 1,536 1,467 1,509 119 1,486.7 0.93%
1995-04-03 0 1.070 1.060 1.080 1.070 1.070 96,666 103,316 1.0688 1,495 1,481 1,509 1,495 1,495 69 1,492.9 -2.73%
1995-03-31 0 1.100 1.090 1.110 1.080 1.100 313,333 341,466 1.0898 1,536 1,522 1,550 1,509 1,536 224 1,522.2 0.00%
1995-03-30 0 1.100 1.100 1.110 1.100 1.100 641,481 682,055 1.0633 1,536 1,536 1,550 1,536 1,536 459 1,485.1 0.00%
1995-03-29 0 1.100 1.090 1.140 1.070 1.100 318,332 347,282 1.0909 1,536 1,522 1,592 1,495 1,536 228 1,523.8 0.00%
1995-03-28 0 1.100 1.100 1.110 1.080 1.110 284,668 310,668 1.0913 1,536 1,536 1,550 1,509 1,550 204 1,524.3 1.85%
1995-03-27 0 1.080 1.080 1.100 1.080 1.100 270,106 294,909 1.0918 1,509 1,509 1,536 1,509 1,536 193 1,525.0 0.00%
1995-03-24 0 1.080 1.080 1.100 1.080 1.080 165,000 178,200 1.0800 1,509 1,509 1,536 1,509 1,509 118 1,508.5 -0.92%
1995-03-23 0 1.090 1.090 1.100 1.080 1.100 116,750 127,503 1.0921 1,522 1,522 1,536 1,509 1,536 84 1,525.4 0.00%
1995-03-22 0 1.090 1.090 1.150 1.090 1.120 196,666 217,149 1.1042 1,522 1,522 1,606 1,522 1,564 141 1,542.2 0.00%
1995-03-21 0 1.090 1.090 1.120 1.090 1.100 599,560 657,385 1.0964 1,522 1,522 1,564 1,522 1,536 429 1,531.5 -0.91%
1995-03-20 0 1.100 1.090 1.110 1.070 1.100 471,723 509,975 1.0811 1,536 1,522 1,550 1,495 1,536 338 1,510.0 -0.90%
1995-03-17 0 1.110 - 1.130 1.110 1.120 80,000 89,100 1.1138 1,550 - 1,578 1,550 1,564 57 1,555.7 -0.89%
1995-03-16 0 1.120 1.100 1.120 1.120 1.120 60,000 67,200 1.1200 1,564 1,536 1,564 1,564 1,564 43 1,564.4 0.00%
1995-03-15 0 1.120 1.120 1.130 1.100 1.120 136,666 151,566 1.1090 1,564 1,564 1,578 1,536 1,564 98 1,549.1 2.75%
1995-03-14 0 1.090 1.080 1.130 1.090 1.090 100,000 109,000 1.0900 1,522 1,509 1,578 1,522 1,522 72 1,522.5 0.00%
1995-03-13 0 1.090 1.090 1.110 1.090 1.100 108,714 118,775 1.0925 1,522 1,522 1,550 1,522 1,536 78 1,526.0 -0.91%
1995-03-10 0 1.100 1.090 1.110 1.100 1.100 50,000 55,000 1.1000 1,536 1,522 1,550 1,536 1,536 36 1,536.4 -0.90%
1995-03-09 0 1.110 1.110 1.130 1.110 1.120 170,000 188,800 1.1106 1,550 1,550 1,578 1,550 1,564 122 1,551.2 0.00%
1995-03-08 0 1.110 1.110 1.120 1.100 1.130 135,000 150,600 1.1156 1,550 1,550 1,564 1,536 1,578 97 1,558.2 -2.63%
1995-03-07 0 1.140 1.140 1.150 1.140 1.150 155,473 178,211 1.1463 1,592 1,592 1,606 1,592 1,606 111 1,601.1 0.00%
1995-03-06 0 1.140 1.140 1.170 1.120 1.130 141,666 159,683 1.1272 1,592 1,592 1,634 1,564 1,578 101 1,574.4 0.00%
1995-03-03 0 1.140 1.140 1.170 1.140 1.140 20,000 22,800 1.1400 1,592 1,592 1,634 1,592 1,592 14 1,592.3 -1.72%
1995-03-02 0 1.160 1.150 1.180 1.160 1.180 344,729 403,669 1.1710 1,620 1,606 1,648 1,620 1,648 247 1,635.6 -0.85%
1995-03-01 0 1.170 1.160 1.170 1.140 1.180 1,163,937 1,351,319 1.1610 1,634 1,620 1,634 1,592 1,648 833 1,621.6 1.74%
1995-02-28 0 1.150 1.150 1.170 1.120 1.170 623,271 706,433 1.1334 1,606 1,606 1,634 1,564 1,634 446 1,583.1 3.60%
1995-02-27 0 1.110 1.090 1.120 1.100 1.120 367,375 410,251 1.1167 1,550 1,522 1,564 1,536 1,564 263 1,559.8 -1.77%
1995-02-24 0 1.130 1.120 1.130 1.100 1.150 434,998 493,648 1.1348 1,578 1,564 1,578 1,536 1,606 311 1,585.1 6.60%
1995-02-23 0 1.060 1.050 1.090 - - 0 0 - 1,481 1,467 1,522 - - 0 - 0.00%
1995-02-22 0 1.060 1.060 1.100 1.060 1.100 26,666 28,966 1.0863 1,481 1,481 1,536 1,481 1,536 19 1,517.2 -2.75%
1995-02-21 0 1.090 1.090 - 1.080 1.080 80,000 86,400 1.0800 1,522 1,522 - 1,509 1,509 57 1,508.5 2.83%
1995-02-20 0 1.060 1.060 - 1.060 1.060 20,000 21,200 1.0600 1,481 1,481 - 1,481 1,481 14 1,480.6 -1.85%
1995-02-17 0 1.080 1.070 1.120 1.080 1.130 30,911 34,320 1.1103 1,509 1,495 1,564 1,509 1,578 22 1,550.8 -4.42%
1995-02-16 0 1.130 1.130 1.150 1.120 1.150 283,650 322,789 1.1380 1,578 1,578 1,606 1,564 1,606 203 1,589.5 2.73%
1995-02-15 0 1.100 1.100 1.120 1.100 1.110 100,000 110,400 1.1040 1,536 1,536 1,564 1,536 1,550 72 1,542.0 0.00%
1995-02-14 0 1.100 1.100 1.120 1.100 1.120 90,000 99,200 1.1022 1,536 1,536 1,564 1,536 1,564 64 1,539.6 0.00%
1995-02-13 0 1.100 1.090 1.110 1.100 1.110 105,000 116,050 1.1052 1,536 1,522 1,550 1,536 1,550 75 1,543.8 -0.90%
1995-02-10 0 1.110 1.100 1.110 1.100 1.160 315,000 352,500 1.1190 1,550 1,536 1,550 1,536 1,620 226 1,563.1 -0.89%
1995-02-09 0 1.120 1.120 1.130 1.080 1.130 320,000 356,050 1.1127 1,564 1,564 1,578 1,509 1,578 229 1,554.1 6.67%
1995-02-08 0 1.050 1.050 1.070 1.040 1.050 140,000 146,700 1.0479 1,467 1,467 1,495 1,453 1,467 100 1,463.6 3.96%
1995-02-07 0 1.010 1.000 1.030 1.000 1.020 833,332 841,265 1.0095 1,411 1,397 1,439 1,397 1,425 597 1,410.1 2.02%
1995-02-06 0 0.990 0.990 1.000 0.980 1.000 401,593 394,966 0.9835 1,383 1,383 1,397 1,369 1,397 288 1,373.7 4.21%
1995-02-03 0 0.950 0.950 0.980 - - 0 0 - 1,327 1,327 1,369 - - 0 - 1.06%
1995-01-30 0 0.940 0.940 0.950 0.930 0.950 303,333 285,133 0.9400 1,313 1,313 1,327 1,299 1,327 217 1,313.0 0.00%
1995-01-27 0 0.940 0.940 0.970 0.930 0.940 146,667 136,100 0.9280 1,313 1,313 1,355 1,299 1,313 105 1,296.1 1.08%
1995-01-26 0 0.930 0.920 0.930 0.920 0.930 396,666 366,333 0.9235 1,299 1,285 1,299 1,285 1,299 284 1,290.0 1.09%
1995-01-25 0 0.920 0.920 0.930 0.910 0.930 1,171,805 1,083,012 0.9242 1,285 1,285 1,299 1,271 1,299 839 1,290.9 1.10%
1995-01-24 0 0.910 0.910 0.930 0.910 0.920 317,777 290,122 0.9130 1,271 1,271 1,299 1,271 1,285 228 1,275.2 0.00%
1995-01-23 0 0.910 0.900 0.920 0.900 0.930 410,188 371,892 0.9066 1,271 1,257 1,285 1,257 1,299 294 1,266.4 -5.21%
1995-01-20 0 0.960 0.940 1.000 0.940 0.960 301,666 284,566 0.9433 1,341 1,313 1,397 1,313 1,341 216 1,317.6 0.00%
1995-01-19 0 0.960 0.960 0.970 0.950 0.960 295,570 283,507 0.9592 1,341 1,341 1,355 1,327 1,341 212 1,339.8 0.00%
1995-01-18 0 0.960 0.950 0.970 0.950 0.960 505,700 487,933 0.9649 1,341 1,327 1,355 1,327 1,341 362 1,347.7 1.05%
1995-01-17 0 0.950 0.950 0.960 0.950 0.960 843,248 804,907 0.9545 1,327 1,327 1,341 1,327 1,341 604 1,333.3 0.00%
1995-01-16 0 0.950 0.950 0.970 0.940 0.960 2,408,332 2,270,565 0.9428 1,327 1,327 1,355 1,313 1,341 1,724 1,316.9 1.06%
1995-01-13 0 0.940 0.930 0.970 0.940 0.980 451,684 430,443 0.9530 1,313 1,299 1,355 1,313 1,369 323 1,331.1 -4.08%
1995-01-12 0 0.980 0.970 0.980 0.970 0.980 324,999 315,666 0.9713 1,369 1,355 1,369 1,355 1,369 233 1,356.7 1.03%
1995-01-11 0 0.970 0.950 0.990 0.970 0.990 210,000 206,400 0.9829 1,355 1,327 1,383 1,355 1,383 150 1,372.8 0.00%
1995-01-10 0 0.970 0.960 0.980 0.950 0.970 423,333 406,100 0.9593 1,355 1,341 1,369 1,327 1,355 303 1,339.9 -1.02%
1995-01-09 0 0.980 0.970 1.010 0.980 0.990 733,333 720,750 0.9828 1,369 1,355 1,411 1,369 1,383 525 1,372.8 -1.01%
1995-01-06 0 0.990 0.990 1.010 0.990 1.010 540,000 540,000 1.0000 1,383 1,383 1,411 1,383 1,411 387 1,396.8 -1.98%
1995-01-05 0 1.010 1.010 1.020 1.010 1.020 141,189 143,030 1.0130 1,411 1,411 1,425 1,411 1,425 101 1,415.0 -1.94%
1995-01-04 0 1.030 1.020 1.030 1.010 1.030 365,333 372,770 1.0204 1,439 1,425 1,439 1,411 1,439 262 1,425.2 1.98%
1995-01-03 0 1.010 1.010 1.020 1.000 1.030 165,000 168,000 1.0182 1,411 1,411 1,425 1,397 1,439 118 1,422.2 -2.88%
1994-12-30 0 1.040 1.030 1.050 1.040 1.050 453,420 474,502 1.0465 1,453 1,439 1,467 1,453 1,467 325 1,461.7 0.00%
1994-12-29 0 1.040 1.040 1.050 1.040 1.050 290,000 303,900 1.0479 1,453 1,453 1,467 1,453 1,467 208 1,463.7 -1.89%
1994-12-28 0 1.060 1.060 1.070 1.060 1.060 28,333 29,833 1.0529 1,481 1,481 1,495 1,481 1,481 20 1,470.7 -2.75%
1994-12-23 0 1.090 1.070 1.100 1.060 1.090 110,000 119,600 1.0873 1,522 1,495 1,536 1,481 1,522 79 1,518.7 0.93%
1994-12-22 0 1.080 1.080 1.090 - - 0 0 - 1,509 1,509 1,522 - - 0 - 0.00%
1994-12-21 0 1.080 1.050 1.100 1.080 1.090 175,000 189,800 1.0846 1,509 1,467 1,536 1,509 1,522 125 1,514.9 -0.92%
1994-12-20 0 1.090 1.090 1.120 1.090 1.090 40,000 43,600 1.0900 1,522 1,522 1,564 1,522 1,522 29 1,522.5 -1.80%
1994-12-19 0 1.150 - 1.150 1.150 1.170 93,888 108,238 1.1528 1,550 - 1,550 1,550 1,577 70 1,554.2 0.00%
1994-12-16 0 1.150 1.140 1.150 1.150 1.160 260,000 300,600 1.1562 1,550 1,537 1,550 1,550 1,564 193 1,558.7 -0.86%
1994-12-15 0 1.160 1.160 1.180 1.150 1.180 1,061,333 1,232,766 1.1615 1,564 1,564 1,591 1,550 1,591 787 1,566.0 3.57%
1994-12-14 0 1.120 1.110 1.140 1.120 1.120 125,000 140,000 1.1200 1,510 1,496 1,537 1,510 1,510 93 1,510.0 0.90%
1994-12-13 0 1.110 1.100 1.110 1.100 1.110 288,332 317,965 1.1028 1,496 1,483 1,496 1,483 1,496 214 1,486.7 1.83%
1994-12-12 0 1.090 1.090 1.100 1.090 1.110 291,612 318,044 1.0906 1,470 1,470 1,483 1,470 1,496 216 1,470.4 -0.91%
1994-12-09 0 1.100 1.100 1.110 1.080 1.110 682,367 752,110 1.1022 1,483 1,483 1,496 1,456 1,496 506 1,486.0 -2.65%
1994-12-08 0 1.130 1.100 1.160 1.130 1.170 363,334 420,934 1.1585 1,523 1,483 1,564 1,523 1,577 269 1,561.9 -4.24%
1994-12-07 0 1.180 1.170 1.190 1.150 1.180 991,666 1,136,933 1.1465 1,591 1,577 1,604 1,550 1,591 736 1,545.7 3.51%
1994-12-06 0 1.140 1.140 1.160 1.130 1.140 1,690,000 1,917,800 1.1348 1,537 1,537 1,564 1,523 1,537 1,254 1,529.9 -2.56%
1994-12-05 0 1.170 1.160 1.200 1.130 1.180 360,000 415,450 1.1540 1,577 1,564 1,618 1,523 1,591 267 1,555.8 3.54%
1994-12-02 0 1.130 1.110 1.130 1.110 1.130 482,367 539,762 1.1190 1,523 1,496 1,523 1,496 1,523 358 1,508.6 -2.59%
1994-12-01 0 1.160 1.150 1.190 1.160 1.200 213,333 252,166 1.1820 1,564 1,550 1,604 1,564 1,618 158 1,593.6 0.87%
1994-11-30 0 1.150 1.130 1.170 1.150 1.180 170,000 196,400 1.1553 1,550 1,523 1,577 1,550 1,591 126 1,557.6 -2.54%
1994-11-29 0 1.180 1.180 1.200 1.180 1.220 210,000 252,000 1.2000 1,591 1,591 1,618 1,591 1,645 156 1,617.8 -1.67%
1994-11-28 0 1.200 1.200 1.220 1.200 1.220 205,000 247,900 1.2093 1,618 1,618 1,645 1,618 1,645 152 1,630.3 0.00%
1994-11-25 0 1.200 1.190 1.240 1.190 1.200 195,000 233,900 1.1995 1,618 1,604 1,672 1,604 1,618 145 1,617.1 0.00%
1994-11-24 0 1.200 1.180 1.210 1.200 1.220 397,878 481,423 1.2100 1,618 1,591 1,631 1,618 1,645 295 1,631.3 2.56%
1994-11-23 0 1.170 1.150 1.190 1.170 1.200 616,666 729,083 1.1823 1,577 1,550 1,604 1,577 1,618 457 1,594.0 -6.40%
1994-11-22 0 1.250 1.250 1.260 1.230 1.270 186,666 234,333 1.2554 1,685 1,685 1,699 1,658 1,712 138 1,692.5 -3.10%
1994-11-21 0 1.290 1.290 1.340 1.290 1.290 19,281 24,616 1.2767 1,739 1,739 1,807 1,739 1,739 14 1,721.2 -2.27%
1994-11-18 0 1.320 1.320 1.330 1.310 1.310 6,824 8,830 1.2940 1,780 1,780 1,793 1,766 1,766 5 1,744.5 -0.75%
1994-11-17 0 1.330 1.320 1.340 1.330 1.350 420,000 562,000 1.3381 1,793 1,780 1,807 1,793 1,820 312 1,804.0 -0.75%
1994-11-16 0 1.340 1.340 1.380 1.300 1.340 113,500 149,805 1.3199 1,807 1,807 1,861 1,753 1,807 84 1,779.4 2.29%
1994-11-15 0 1.310 1.300 1.320 1.310 1.330 251,666 330,233 1.3122 1,766 1,753 1,780 1,766 1,793 187 1,769.1 0.77%
1994-11-14 0 1.300 1.300 1.320 1.300 1.300 21,667 28,050 1.2946 1,753 1,753 1,780 1,753 1,753 16 1,745.4 0.00%
1994-11-11 0 1.300 1.300 1.320 1.300 1.310 83,333 108,783 1.3054 1,753 1,753 1,780 1,753 1,766 62 1,759.9 -1.52%
1994-11-10 0 1.320 1.310 1.330 1.310 1.320 99,057 130,036 1.3127 1,780 1,766 1,793 1,766 1,780 73 1,769.8 0.00%
1994-11-09 0 1.320 1.310 1.330 1.310 1.330 216,438 284,699 1.3154 1,780 1,766 1,793 1,766 1,793 161 1,773.4 1.54%
1994-11-08 0 1.300 1.300 1.310 1.300 1.330 31,666 41,516 1.3111 1,753 1,753 1,766 1,753 1,793 23 1,767.6 0.00%
1994-11-07 0 1.300 1.300 1.350 1.300 1.300 146,666 190,266 1.2973 1,753 1,753 1,820 1,753 1,753 109 1,749.0 -1.52%
1994-11-04 0 1.320 1.300 1.350 - - 0 0 - 1,780 1,753 1,820 - - 0 - 0.00%
1994-11-03 0 1.320 1.320 1.330 1.310 1.330 1,108,808 1,463,260 1.3197 1,780 1,780 1,793 1,766 1,793 822 1,779.2 0.00%
1994-11-02 0 1.320 1.320 1.360 1.300 1.330 146,981 192,929 1.3126 1,780 1,780 1,834 1,753 1,793 109 1,769.6 -2.94%
1994-11-01 0 1.360 1.360 1.370 1.360 1.390 180,000 247,850 1.3769 1,834 1,834 1,847 1,834 1,874 134 1,856.4 -0.73%
1994-10-31 0 1.370 1.370 1.380 1.320 1.370 308,334 415,301 1.3469 1,847 1,847 1,861 1,780 1,847 229 1,815.9 4.58%
1994-10-28 0 1.310 1.300 1.340 1.300 1.310 135,000 175,800 1.3022 1,766 1,753 1,807 1,753 1,766 100 1,755.6 0.77%
1994-10-27 0 1.300 1.300 1.320 1.300 1.310 66,672 86,473 1.2970 1,753 1,753 1,780 1,753 1,766 49 1,748.6 -0.76%
1994-10-26 0 1.310 1.310 1.340 1.290 1.300 379,644 491,250 1.2940 1,766 1,766 1,807 1,739 1,753 282 1,744.5 1.55%
1994-10-25 0 1.290 1.290 1.310 1.290 1.300 160,067 207,131 1.2940 1,739 1,739 1,766 1,739 1,753 119 1,744.6 -0.77%
1994-10-24 0 1.300 1.290 1.300 1.300 1.310 207,500 269,625 1.2994 1,753 1,739 1,753 1,753 1,766 154 1,751.8 -0.76%
1994-10-21 0 1.310 1.300 1.320 1.290 1.310 349,056 453,270 1.2986 1,766 1,753 1,780 1,739 1,766 259 1,750.7 0.00%
1994-10-20 0 1.310 1.310 1.320 1.280 1.310 169,166 219,699 1.2987 1,766 1,766 1,780 1,726 1,766 125 1,750.9 1.55%
1994-10-19 0 1.290 1.260 1.300 1.270 1.300 212,043 272,274 1.2841 1,739 1,699 1,753 1,712 1,753 157 1,731.1 -1.53%
1994-10-18 0 1.310 1.310 1.320 1.300 1.310 184,749 241,051 1.3047 1,766 1,766 1,780 1,753 1,766 137 1,759.0 0.77%
1994-10-17 0 1.300 1.300 1.320 1.300 1.320 157,043 204,833 1.3043 1,753 1,753 1,780 1,753 1,780 116 1,758.5 0.00%
1994-10-14 0 1.300 1.300 1.320 1.300 1.300 100,000 130,000 1.3000 1,753 1,753 1,780 1,753 1,753 74 1,752.6 0.00%
1994-10-12 0 1.300 1.300 1.350 1.280 1.310 130,722 169,462 1.2964 1,753 1,753 1,820 1,726 1,766 97 1,747.7 -0.76%
1994-10-11 0 1.310 1.300 - 1.300 1.310 115,000 149,900 1.3035 1,766 1,753 - 1,753 1,766 85 1,757.3 0.77%
1994-10-10 0 1.300 1.290 1.320 1.290 1.310 199,999 260,399 1.3020 1,753 1,739 1,780 1,739 1,766 148 1,755.3 -0.76%
1994-10-07 0 1.310 1.310 1.320 1.300 1.310 704,297 916,862 1.3018 1,766 1,766 1,780 1,753 1,766 522 1,755.1 0.77%
1994-10-06 0 1.300 1.300 1.320 1.300 1.320 235,000 307,500 1.3085 1,753 1,753 1,780 1,753 1,780 174 1,764.1 0.00%
1994-10-05 0 1.300 1.300 - 1.300 1.330 851,666 1,111,565 1.3052 1,753 1,753 - 1,753 1,793 632 1,759.6 -2.26%
1994-10-04 0 1.330 1.330 1.350 1.330 1.350 97,500 130,500 1.3385 1,793 1,793 1,820 1,793 1,820 72 1,804.5 -2.21%
1994-10-03 0 1.360 1.330 1.360 1.330 1.370 176,666 237,866 1.3464 1,834 1,793 1,834 1,793 1,847 131 1,815.2 2.26%
1994-09-30 0 1.330 1.315 1.330 1.330 1.340 256,487 341,326 1.3308 1,793 1,773 1,793 1,793 1,807 190 1,794.1 -1.48%
1994-09-29 0 1.350 1.345 1.360 1.350 1.360 309,915 418,915 1.3517 1,820 1,813 1,834 1,820 1,834 230 1,822.4 -0.74%
1994-09-28 0 1.360 1.360 1.370 1.360 1.365 91,231 123,879 1.3579 1,834 1,834 1,847 1,834 1,840 68 1,830.7 0.74%
1994-09-27 0 1.350 1.350 - 1.340 1.350 195,000 262,950 1.3485 1,820 1,820 - 1,807 1,820 145 1,818.0 -0.74%
1994-09-26 0 1.360 1.360 1.370 1.350 1.360 305,000 413,600 1.3561 1,834 1,834 1,847 1,820 1,834 226 1,828.2 0.00%
1994-09-23 0 1.360 1.360 1.390 1.360 1.385 279,624 385,080 1.3771 1,834 1,834 1,874 1,834 1,867 207 1,856.6 -1.45%
1994-09-22 0 1.380 1.375 1.395 1.375 1.380 80,434 110,748 1.3769 1,861 1,854 1,881 1,854 1,861 60 1,856.3 -1.78%
1994-09-20 0 1.405 1.400 1.410 1.390 1.410 255,000 356,950 1.3998 1,894 1,887 1,901 1,874 1,901 189 1,887.2 -0.35%
1994-09-19 0 1.410 1.400 1.410 1.410 1.420 120,000 169,400 1.4117 1,901 1,887 1,901 1,901 1,914 89 1,903.2 -1.40%
1994-09-16 0 1.430 1.430 1.440 1.410 1.430 295,028 419,621 1.4223 1,928 1,928 1,941 1,901 1,928 219 1,917.5 0.70%
1994-09-15 0 1.420 1.420 1.440 1.410 1.430 67,554 95,423 1.4125 1,914 1,914 1,941 1,901 1,928 50 1,904.4 0.71%
1994-09-14 0 1.410 - 1.415 1.400 1.450 360,952 515,485 1.4281 1,901 - 1,908 1,887 1,955 268 1,925.4 -1.05%
1994-09-13 0 1.425 1.420 1.425 1.410 1.430 480,000 681,900 1.4206 1,921 1,914 1,921 1,901 1,928 356 1,915.3 2.52%
1994-09-12 0 1.390 1.390 1.405 1.390 1.410 185,167 259,485 1.4014 1,874 1,874 1,894 1,874 1,901 137 1,889.3 -2.11%
1994-09-09 0 1.420 1.415 1.425 1.380 1.425 836,735 1,176,857 1.4065 1,914 1,908 1,921 1,861 1,921 621 1,896.2 2.90%
1994-09-08 0 1.380 1.380 1.385 1.380 1.395 903,331 1,249,444 1.3832 1,861 1,861 1,867 1,861 1,881 670 1,864.8 -1.43%
1994-09-07 0 1.400 1.400 1.405 1.400 1.410 534,999 751,249 1.4042 1,887 1,887 1,894 1,887 1,901 397 1,893.1 -0.71%
1994-09-06 0 1.410 1.400 1.410 1.405 1.420 280,000 395,650 1.4130 1,901 1,887 1,901 1,894 1,914 208 1,905.0 0.00%
1994-09-05 0 1.410 1.410 1.420 1.410 1.420 375,000 529,750 1.4127 1,901 1,901 1,914 1,901 1,914 278 1,904.5 0.00%
1994-09-02 0 1.410 1.410 1.420 1.410 1.420 261,665 370,123 1.4145 1,901 1,901 1,914 1,901 1,914 194 1,907.0 -0.70%
1994-09-01 0 1.420 1.415 1.425 1.400 1.420 429,999 609,040 1.4164 1,914 1,908 1,921 1,887 1,914 319 1,909.5 0.71%
1994-08-31 0 1.410 1.405 1.420 1.410 1.425 806,900 1,142,584 1.4160 1,901 1,894 1,914 1,901 1,921 599 1,909.1 -0.35%
1994-08-30 0 1.415 1.410 1.430 1.400 1.430 157,579 221,737 1.4071 1,908 1,901 1,928 1,887 1,928 117 1,897.1 1.07%
1994-08-26 0 1.400 1.390 1.400 1.400 1.400 269,405 376,879 1.3989 1,887 1,874 1,887 1,887 1,887 200 1,886.0 0.72%
1994-08-25 0 1.390 1.380 1.410 1.390 1.420 260,000 367,200 1.4123 1,874 1,861 1,901 1,874 1,914 193 1,904.1 0.00%
1994-08-24 0 1.390 1.380 1.420 1.385 1.390 175,633 243,636 1.3872 1,874 1,861 1,914 1,867 1,874 130 1,870.2 -1.42%
1994-08-23 0 1.410 1.390 1.440 1.410 1.415 200,000 282,250 1.4113 1,901 1,874 1,941 1,901 1,908 148 1,902.6 -0.70%
1994-08-22 0 1.420 1.410 1.440 1.400 1.420 69,761 98,300 1.4091 1,914 1,901 1,941 1,887 1,914 52 1,899.7 -1.39%
1994-08-19 0 1.440 1.430 1.440 1.440 1.445 115,000 165,700 1.4409 1,941 1,928 1,941 1,941 1,948 85 1,942.6 -0.35%
1994-08-18 0 1.445 1.445 1.450 1.445 1.460 245,000 355,875 1.4526 1,948 1,948 1,955 1,948 1,968 182 1,958.3 -1.03%
1994-08-17 0 1.460 1.450 1.470 1.460 1.470 135,500 197,650 1.4587 1,968 1,955 1,982 1,968 1,982 101 1,966.6 1.39%
1994-08-16 0 1.440 1.440 1.460 1.430 1.460 230,000 333,900 1.4517 1,941 1,941 1,968 1,928 1,968 171 1,957.2 -2.04%
1994-08-15 0 1.470 1.470 1.490 1.470 1.490 273,332 403,831 1.4774 1,982 1,982 2,009 1,982 2,009 203 1,991.9 -0.68%
1994-08-12 0 1.480 1.480 1.520 1.480 1.480 10,000 14,800 1.4800 1,995 1,995 2,049 1,995 1,995 7 1,995.3 -2.63%
1994-08-11 0 1.520 - 1.520 1.500 1.530 255,000 386,300 1.5149 2,049 - 2,049 2,022 2,063 189 2,042.4 -0.65%
1994-08-10 0 1.530 1.520 1.550 1.500 1.560 353,333 535,433 1.5154 2,063 2,049 2,090 2,022 2,103 262 2,043.0 -0.65%
1994-08-09 0 1.590 - 1.595 - - 75,000 120,000 1.6000 2,076 - 2,083 - - 57 2,089.3 0.00%
1994-08-08 0 1.590 - 1.610 1.590 1.620 351,666 565,882 1.6091 2,076 - 2,102 2,076 2,115 269 2,101.2 -0.62%
1994-08-05 0 1.600 1.600 1.610 1.580 1.615 898,332 1,436,640 1.5992 2,089 2,089 2,102 2,063 2,109 688 2,088.3 1.27%
1994-08-04 0 1.580 1.570 1.580 1.570 1.580 935,000 1,476,650 1.5793 2,063 2,050 2,063 2,050 2,063 716 2,062.2 0.64%
1994-08-03 0 1.570 1.570 1.580 1.560 1.580 955,000 1,502,200 1.5730 2,050 2,050 2,063 2,037 2,063 731 2,054.0 1.95%
1994-08-02 0 1.540 1.540 1.545 1.520 1.550 426,666 654,649 1.5343 2,011 2,011 2,017 1,985 2,024 327 2,003.5 1.32%
1994-08-01 0 1.520 1.515 1.520 1.515 1.530 265,000 402,700 1.5196 1,985 1,978 1,985 1,978 1,998 203 1,984.3 1.00%
1994-07-29 0 1.505 1.505 1.525 1.500 1.510 151,666 228,549 1.5069 1,965 1,965 1,991 1,959 1,972 116 1,967.7 -0.66%
1994-07-28 0 1.515 1.510 1.525 1.510 1.540 296,666 450,432 1.5183 1,978 1,972 1,991 1,972 2,011 227 1,982.6 -0.66%
1994-07-27 0 1.525 1.515 1.530 1.500 1.525 921,667 1,394,650 1.5132 1,991 1,978 1,998 1,959 1,991 706 1,975.9 2.35%
1994-07-26 0 1.490 1.485 1.495 1.470 1.500 175,336 260,324 1.4847 1,946 1,939 1,952 1,920 1,959 134 1,938.7 0.68%
1994-07-25 0 1.480 1.470 1.490 1.470 1.490 110,000 162,800 1.4800 1,933 1,920 1,946 1,920 1,946 84 1,932.6 0.68%
1994-07-22 0 1.470 1.470 1.500 1.470 1.485 157,823 233,849 1.4817 1,920 1,920 1,959 1,920 1,939 121 1,934.8 -1.34%
1994-07-21 0 1.490 1.490 1.500 1.480 1.500 163,334 243,876 1.4931 1,946 1,946 1,959 1,933 1,959 125 1,949.7 -0.33%
1994-07-20 0 1.495 1.490 1.510 1.495 1.500 430,000 644,900 1.4998 1,952 1,946 1,972 1,952 1,959 329 1,958.4 0.67%
1994-07-19 0 1.485 1.480 1.500 - - 0 0 - 1,939 1,933 1,959 - - 0 - 0.00%
1994-07-18 0 1.485 1.485 1.500 1.480 1.500 280,000 418,100 1.4932 1,939 1,939 1,959 1,933 1,959 214 1,949.8 -1.66%
1994-07-15 0 1.510 1.495 1.510 1.480 1.510 490,000 733,650 1.4972 1,972 1,952 1,972 1,933 1,972 375 1,955.1 1.34%
1994-07-14 0 1.490 - 1.490 - - 0 0 - 1,946 - 1,946 - - 0 - -0.67%
1994-07-13 0 1.500 1.500 1.520 1.500 1.520 775,555 1,167,988 1.5060 1,959 1,959 1,985 1,959 1,985 594 1,966.5 1.35%
1994-07-12 0 1.480 1.480 1.490 1.460 1.480 593,332 873,798 1.4727 1,933 1,933 1,946 1,906 1,933 454 1,923.0 1.37%
1994-07-11 0 1.460 1.460 1.480 1.460 1.500 438,703 644,680 1.4695 1,906 1,906 1,933 1,906 1,959 336 1,918.9 -2.34%
1994-07-08 0 1.495 1.490 1.505 1.495 1.510 304,122 455,094 1.4964 1,952 1,946 1,965 1,952 1,972 233 1,954.0 0.00%
1994-07-07 0 1.495 1.495 1.500 1.480 1.510 187,035 278,880 1.4911 1,952 1,952 1,959 1,933 1,972 143 1,947.0 -1.64%
1994-07-06 0 1.520 1.510 1.530 1.520 1.530 195,000 296,700 1.5215 1,985 1,972 1,998 1,985 1,998 149 1,986.8 -0.65%
1994-07-05 0 1.530 1.530 1.550 1.530 1.540 552,194 845,529 1.5312 1,998 1,998 2,024 1,998 2,011 423 1,999.5 -0.65%
1994-07-04 0 1.540 1.540 1.550 1.540 1.550 171,666 264,566 1.5412 2,011 2,011 2,024 2,011 2,024 131 2,012.4 0.00%
1994-07-01 0 1.540 1.530 1.550 1.530 1.540 430,000 661,200 1.5377 2,011 1,998 2,024 1,998 2,011 329 2,007.9 0.00%
1994-06-30 0 1.540 1.540 1.550 1.540 1.550 845,000 1,306,800 1.5465 2,011 2,011 2,024 2,011 2,024 647 2,019.4 1.32%
1994-06-29 0 1.520 1.520 1.540 1.500 1.530 1,214,171 1,847,848 1.5219 1,985 1,985 2,011 1,959 1,998 930 1,987.3 -0.65%
1994-06-28 0 1.530 1.530 1.540 1.530 1.560 2,124,999 3,271,649 1.5396 1,998 1,998 2,011 1,998 2,037 1,627 2,010.4 0.00%
1994-06-27 0 1.530 1.520 1.540 1.530 1.550 906,666 1,400,599 1.5448 1,998 1,985 2,011 1,998 2,024 694 2,017.2 -1.92%
1994-06-24 0 1.560 1.560 1.570 1.560 1.630 4,532,597 7,149,483 1.5773 2,037 2,037 2,050 2,037 2,128 3,471 2,059.7 -1.27%
1994-06-23 0 1.580 1.580 1.590 1.570 1.620 1,520,000 2,410,200 1.5857 2,063 2,063 2,076 2,050 2,115 1,164 2,070.5 0.00%
1994-06-22 0 1.580 1.570 1.590 1.580 1.580 1,033,334 1,632,401 1.5797 2,063 2,050 2,076 2,063 2,063 791 2,062.8 0.00%
1994-06-21 0 1.580 1.570 1.590 1.550 1.590 343,334 536,684 1.5632 2,063 2,050 2,076 2,024 2,076 263 2,041.2 -0.63%
1994-06-20 0 1.590 1.580 1.600 1.580 1.610 1,169,423 1,865,906 1.5956 2,076 2,063 2,089 2,063 2,102 896 2,083.5 -0.62%
1994-06-17 0 1.600 1.600 1.620 1.560 1.590 995,517 1,568,026 1.5751 2,089 2,089 2,115 2,037 2,076 762 2,056.7 0.63%
1994-06-16 0 1.590 - 1.590 1.580 1.600 875,199 1,390,104 1.5883 2,076 - 2,076 2,063 2,089 670 2,074.0 -0.62%
1994-06-15 0 1.600 1.590 1.620 1.590 1.600 215,000 342,917 1.5950 2,089 2,076 2,115 2,076 2,089 165 2,082.7 1.91%
1994-06-10 0 1.570 1.570 1.590 1.550 1.590 440,451 690,093 1.5668 2,050 2,050 2,076 2,024 2,076 337 2,045.9 -1.26%
1994-06-09 0 1.590 1.590 1.600 1.590 1.600 387,497 617,495 1.5935 2,076 2,076 2,089 2,076 2,089 297 2,080.8 0.63%
1994-06-08 0 1.580 1.570 1.590 1.570 1.600 213,960 337,232 1.5761 2,063 2,050 2,076 2,050 2,089 164 2,058.1 0.64%
1994-06-07 0 1.570 1.560 1.600 1.570 1.620 304,999 484,148 1.5874 2,050 2,037 2,089 2,050 2,115 234 2,072.8 -0.63%
1994-06-06 0 1.580 1.580 1.620 1.580 1.600 151,666 242,332 1.5978 2,063 2,063 2,115 2,063 2,089 116 2,086.4 0.00%
1994-06-03 0 1.580 1.580 1.600 1.580 1.580 46,633 73,282 1.5715 2,063 2,063 2,089 2,063 2,063 36 2,052.0 0.64%
1994-06-02 0 1.570 1.560 1.600 1.560 1.610 689,999 1,090,665 1.5807 2,050 2,037 2,089 2,037 2,102 528 2,064.0 -3.09%
1994-06-01 0 1.620 1.620 1.650 1.620 1.640 516,577 842,494 1.6309 2,115 2,115 2,155 2,115 2,142 396 2,129.6 -1.22%
1994-05-31 0 1.640 1.630 1.650 1.640 1.650 672,350 1,104,777 1.6432 2,142 2,128 2,155 2,142 2,155 515 2,145.6 -1.20%
1994-05-30 0 1.660 1.640 1.660 1.630 1.660 234,633 386,206 1.6460 2,168 2,142 2,168 2,128 2,168 180 2,149.3 0.61%
1994-05-27 0 1.650 1.650 1.680 1.650 1.660 262,133 434,213 1.6565 2,155 2,155 2,194 2,155 2,168 201 2,163.0 -2.37%
1994-05-26 0 1.690 1.680 1.700 1.660 1.700 1,004,326 1,697,401 1.6901 2,207 2,194 2,220 2,168 2,220 769 2,206.9 0.60%
1994-05-25 0 1.680 1.650 1.680 1.680 1.710 420,304 707,912 1.6843 2,194 2,155 2,194 2,194 2,233 322 2,199.3 0.60%
1994-05-24 0 1.670 1.660 1.700 1.630 1.670 931,665 1,532,764 1.6452 2,181 2,168 2,220 2,128 2,181 713 2,148.3 0.60%
1994-05-23 0 1.660 1.660 1.680 1.630 1.670 964,615 1,595,512 1.6540 2,168 2,168 2,194 2,128 2,181 739 2,159.8 0.00%
1994-05-20 0 1.660 1.660 1.680 1.620 1.670 1,116,656 1,834,105 1.6425 2,168 2,168 2,194 2,115 2,181 855 2,144.8 4.40%
1994-05-19 0 1.590 1.580 1.600 1.550 1.590 836,666 1,322,182 1.5803 2,076 2,063 2,089 2,024 2,076 641 2,063.5 2.58%
1994-05-18 0 1.550 1.550 1.560 1.530 1.560 451,093 695,976 1.5429 2,024 2,024 2,037 1,998 2,037 345 2,014.7 1.97%
1994-05-17 0 1.520 1.520 1.540 1.520 1.550 952,500 1,455,100 1.5277 1,985 1,985 2,011 1,985 2,024 729 1,994.8 -1.94%
1994-05-16 0 1.550 1.530 - 1.500 1.550 556,666 847,449 1.5224 2,024 1,998 - 1,959 2,024 426 1,987.9 3.33%
1994-05-13 0 1.500 1.460 - 1.430 1.500 366,666 538,766 1.4694 1,959 1,906 - 1,867 1,959 281 1,918.7 7.14%
1994-05-12 0 1.400 1.400 - 1.400 1.430 687,315 971,839 1.4140 1,828 1,828 - 1,828 1,867 526 1,846.3 -2.10%
1994-05-11 0 1.430 1.410 1.450 1.420 1.430 190,688 270,139 1.4167 1,867 1,841 1,893 1,854 1,867 146 1,849.9 2.88%
1994-05-10 0 1.390 1.390 1.400 1.360 1.390 671,188 919,578 1.3701 1,815 1,815 1,828 1,776 1,815 514 1,789.0 1.46%
1994-05-09 0 1.370 1.380 1.390 1.370 1.400 214,999 295,999 1.3767 1,789 1,802 1,815 1,789 1,828 165 1,797.7 -1.44%
1994-05-06 0 1.390 1.380 1.400 1.380 1.400 438,333 610,133 1.3919 1,815 1,802 1,828 1,802 1,828 336 1,817.6 0.00%
1994-05-05 0 1.390 1.370 1.390 1.370 1.400 395,000 545,950 1.3822 1,815 1,789 1,815 1,789 1,828 302 1,804.8 -0.71%
1994-05-04 0 1.400 1.390 1.400 1.390 1.430 903,806 1,277,259 1.4132 1,828 1,815 1,828 1,815 1,867 692 1,845.3 -2.10%
1994-05-03 0 1.430 1.420 1.440 1.420 1.450 625,715 895,630 1.4314 1,867 1,854 1,880 1,854 1,893 479 1,869.1 -2.72%
1994-05-02 0 1.470 1.460 1.470 1.470 1.500 392,564 582,700 1.4843 1,920 1,906 1,920 1,920 1,959 301 1,938.2 -2.00%
1994-04-29 0 1.500 1.490 1.500 1.500 1.510 453,113 681,199 1.5034 1,959 1,946 1,959 1,959 1,972 347 1,963.1 -0.66%
1994-04-28 0 1.510 1.510 1.540 1.500 1.510 197,281 297,085 1.5059 1,972 1,972 2,011 1,959 1,972 151 1,966.4 0.00%
1994-04-27 0 1.510 1.500 1.530 1.510 1.530 639,299 969,627 1.5167 1,972 1,959 1,998 1,972 1,998 490 1,980.5 -0.66%
1994-04-26 0 1.520 1.510 1.530 1.520 1.520 1,474,856 2,231,190 1.5128 1,985 1,972 1,998 1,985 1,985 1,129 1,975.4 0.66%
1994-04-25 0 1.510 1.510 1.530 1.510 1.530 79,166 119,649 1.5114 1,972 1,972 1,998 1,972 1,998 61 1,973.5 -1.31%
1994-04-22 0 1.530 1.530 1.550 1.520 1.530 589,999 900,299 1.5259 1,998 1,998 2,024 1,985 1,998 452 1,992.6 1.32%
1994-04-21 0 1.510 1.510 1.520 1.500 1.550 2,064,761 3,145,918 1.5236 1,972 1,972 1,985 1,959 2,024 1,581 1,989.5 -3.21%
1994-04-20 0 1.560 1.560 1.570 1.560 1.560 330,001 514,008 1.5576 2,037 2,037 2,050 2,037 2,037 253 2,033.9 -1.27%
1994-04-19 0 1.580 1.570 1.580 1.570 1.600 398,334 632,468 1.5878 2,063 2,050 2,063 2,050 2,089 305 2,073.3 0.64%
1994-04-18 0 1.570 1.570 1.580 1.570 1.600 525,021 826,350 1.5739 2,050 2,050 2,063 2,050 2,089 402 2,055.2 -1.87%
1994-04-15 0 1.600 1.590 1.610 1.590 1.620 170,725 273,802 1.6038 2,089 2,076 2,102 2,076 2,115 131 2,094.2 0.00%
1994-04-14 0 1.600 1.590 1.610 1.600 1.610 283,333 453,533 1.6007 2,089 2,076 2,102 2,089 2,102 217 2,090.2 -2.44%
1994-04-13 0 1.640 1.600 1.640 1.600 1.640 897,702 1,439,361 1.6034 2,142 2,089 2,142 2,089 2,142 687 2,093.7 1.86%
1994-04-12 0 1.610 1.600 1.610 1.580 1.630 654,855 1,054,670 1.6105 2,102 2,089 2,102 2,063 2,128 501 2,103.0 1.90%
1994-04-11 0 1.580 1.580 1.590 1.580 1.600 355,143 565,034 1.5910 2,063 2,063 2,076 2,063 2,089 272 2,077.5 -1.25%
1994-04-08 0 1.600 1.600 1.610 1.600 1.610 516,430 825,702 1.5989 2,089 2,089 2,102 2,089 2,102 395 2,087.8 0.00%
1994-04-07 0 1.600 1.600 1.610 1.600 1.610 1,039,165 1,664,114 1.6014 2,089 2,089 2,102 2,089 2,102 796 2,091.1 0.00%
1994-04-06 0 1.600 1.600 1.630 1.600 1.640 478,134 774,346 1.6195 2,089 2,089 2,128 2,089 2,142 366 2,114.8 -0.62%
1994-03-31 0 1.610 1.610 1.620 1.610 1.650 712,402 1,157,673 1.6250 2,102 2,102 2,115 2,102 2,155 546 2,122.0 -4.17%
1994-03-30 0 1.680 1.660 1.680 1.680 1.710 176,818 297,686 1.6836 2,194 2,168 2,194 2,194 2,233 135 2,198.4 -2.89%
1994-03-29 0 1.730 1.710 1.730 1.680 1.730 1,356,222 2,310,888 1.7039 2,259 2,233 2,259 2,194 2,259 1,039 2,225.0 0.58%
1994-03-28 0 1.720 1.710 1.740 1.720 1.750 421,666 733,249 1.7389 2,246 2,233 2,272 2,246 2,285 323 2,270.7 -1.15%
1994-03-25 0 1.740 1.740 1.760 1.740 1.780 55,000 96,700 1.7582 2,272 2,272 2,298 2,272 2,324 42 2,295.8 -2.25%
1994-03-24 0 1.780 1.740 1.780 1.780 1.790 55,000 98,050 1.7827 2,324 2,272 2,324 2,324 2,337 42 2,327.9 -1.11%
1994-03-23 0 1.800 1.770 1.820 1.750 1.800 380,000 673,450 1.7722 2,350 2,311 2,377 2,285 2,350 291 2,314.2 3.45%
1994-03-22 0 1.740 1.740 1.760 1.700 1.750 1,205,426 2,089,626 1.7335 2,272 2,272 2,298 2,220 2,285 923 2,263.6 -0.57%
1994-03-21 0 1.750 - 1.750 - - 0 0 - 2,285 - 2,285 - - 0 - -1.13%
1994-03-18 0 1.770 1.750 1.770 1.710 1.780 87,500 151,575 1.7323 2,311 2,285 2,311 2,233 2,324 67 2,262.0 -4.84%
1994-03-17 0 1.860 - 1.860 - - 2,500 4,500 1.8000 2,429 - 2,429 - - 2 2,350.4 -1.06%
1994-03-16 0 1.880 - 1.890 1.880 1.880 50,000 94,000 1.8800 2,455 - 2,468 2,455 2,455 38 2,454.9 -0.53%
1994-03-15 0 1.890 - 1.900 - - 0 0 - 2,468 - 2,481 - - 0 - 0.00%
1994-03-14 0 1.890 1.820 1.890 1.820 1.890 230,000 421,000 1.8304 2,468 2,377 2,468 2,377 2,468 176 2,390.2 1.07%
1994-03-11 0 1.870 1.860 1.900 1.870 1.900 282,500 529,175 1.8732 2,442 2,429 2,481 2,442 2,481 216 2,446.0 -2.60%
1994-03-10 0 1.920 1.900 1.920 1.840 1.930 233,571 442,721 1.8954 2,507 2,481 2,507 2,403 2,520 179 2,475.1 2.67%
1994-03-09 0 1.870 - 1.890 1.870 1.880 540,000 1,011,700 1.8735 2,442 - 2,468 2,442 2,455 414 2,446.4 -1.58%
1994-03-08 0 1.900 1.880 1.910 1.880 1.900 255,000 482,325 1.8915 2,481 2,455 2,494 2,455 2,481 195 2,469.9 2.70%
1994-03-07 0 1.850 1.830 1.860 1.800 1.850 452,500 823,750 1.8204 2,416 2,390 2,429 2,350 2,416 347 2,377.1 3.93%
1994-03-04 0 1.780 1.780 1.820 1.770 1.800 362,500 648,300 1.7884 2,324 2,324 2,377 2,311 2,350 278 2,335.3 1.14%
1994-03-03 0 1.760 1.730 1.780 1.760 1.830 523,571 934,924 1.7857 2,298 2,259 2,324 2,298 2,390 401 2,331.7 -5.38%
1994-03-02 0 1.860 1.840 1.890 1.860 1.900 115,000 215,100 1.8704 2,429 2,403 2,468 2,429 2,481 88 2,442.4 -3.63%
1994-03-01 0 1.930 1.930 1.940 1.930 1.970 70,000 136,250 1.9464 2,520 2,520 2,533 2,520 2,572 54 2,541.6 0.00%
1994-02-28 0 1.930 1.900 1.950 1.930 1.960 188,524 366,671 1.9450 2,520 2,481 2,546 2,520 2,559 144 2,539.7 0.52%
1994-02-25 0 0.480 0.475 0.490 0.465 0.500 4,650,000 2,208,250 0.4749 2,507 2,481 2,559 2,429 2,612 890 2,480.4 -4.00%
1994-02-24 0 0.500 0.495 0.500 0.500 0.500 1,770,000 885,000 0.5000 2,612 2,585 2,612 2,612 2,612 339 2,611.6 -1.96%
1994-02-23 0 0.510 0.500 0.510 0.500 0.510 2,230,000 1,116,600 0.5007 2,664 2,612 2,664 2,612 2,664 427 2,615.3 2.00%
1994-02-22 0 0.500 0.500 0.510 0.500 0.510 3,790,000 1,912,600 0.5046 2,612 2,612 2,664 2,612 2,664 726 2,635.8 0.00%
1994-02-21 0 0.500 0.490 0.510 0.500 0.520 3,040,000 1,544,700 0.5081 2,612 2,559 2,664 2,612 2,716 582 2,654.0 -3.85%
1994-02-18 0 0.520 0.520 0.530 0.510 0.530 2,391,739 1,243,435 0.5199 2,716 2,716 2,768 2,664 2,768 458 2,715.5 -1.89%
1994-02-17 0 0.530 0.520 0.530 0.500 0.530 2,487,142 1,284,385 0.5164 2,768 2,716 2,768 2,612 2,768 476 2,697.3 1.68%
1994-02-16 0 0.710 0.700 0.720 0.700 0.740 34,292,995 24,113,421 0.7032 2,723 2,684 2,761 2,684 2,838 8,943 2,696.3 -1.39%
1994-02-15 0 0.720 0.710 0.720 0.700 0.720 8,452,608 6,005,195 0.7105 2,761 2,723 2,761 2,684 2,761 2,204 2,724.3 2.86%
1994-02-14 0 0.700 0.690 0.710 0.700 0.720 3,691,070 2,604,885 0.7057 2,684 2,646 2,723 2,684 2,761 963 2,706.2 -2.78%
1994-02-09 0 0.720 0.710 0.720 0.720 0.730 4,685,043 3,408,928 0.7276 2,761 2,723 2,761 2,761 2,799 1,222 2,790.1 0.00%
1994-02-08 0 0.720 0.710 0.720 0.690 0.720 7,510,000 5,299,300 0.7056 2,761 2,723 2,761 2,646 2,761 1,958 2,705.8 1.41%
1994-02-07 0 0.710 0.710 0.720 0.710 0.740 7,382,289 5,317,380 0.7203 2,723 2,723 2,761 2,723 2,838 1,925 2,762.0 -2.74%
1994-02-04 0 0.730 0.720 0.740 0.720 0.740 15,583,533 11,365,901 0.7294 2,799 2,761 2,838 2,761 2,838 4,064 2,796.8 1.39%
1994-02-03 0 0.720 0.710 0.720 0.700 0.720 14,394,285 10,246,171 0.7118 2,761 2,723 2,761 2,684 2,761 3,754 2,729.6 2.86%
1994-02-02 0 0.700 0.700 0.710 0.700 0.720 7,608,814 5,402,251 0.7100 2,684 2,684 2,723 2,684 2,761 1,984 2,722.6 -1.41%
1994-02-01 0 0.710 0.700 0.710 0.700 0.720 8,339,200 5,900,694 0.7076 2,723 2,684 2,723 2,684 2,761 2,175 2,713.3 0.00%
1994-01-31 0 0.710 0.700 0.720 0.710 0.730 7,168,583 5,127,636 0.7153 2,723 2,684 2,761 2,723 2,799 1,869 2,742.9 -1.39%
1994-01-28 0 0.720 0.710 0.730 0.710 0.740 9,742,620 7,025,616 0.7211 2,761 2,723 2,799 2,723 2,838 2,541 2,765.2 -1.37%
1994-01-27 0 0.730 0.720 0.740 0.720 0.730 7,619,407 5,558,944 0.7296 2,799 2,761 2,838 2,761 2,799 1,987 2,797.6 1.39%
1994-01-26 0 0.720 0.720 0.730 0.710 0.730 7,299,257 5,259,874 0.7206 2,761 2,761 2,799 2,723 2,799 1,904 2,763.2 -1.37%
1994-01-25 0 0.730 0.730 0.740 0.720 0.760 22,559,079 16,618,972 0.7367 2,799 2,799 2,838 2,761 2,914 5,883 2,824.9 -2.67%
1994-01-24 0 0.750 0.740 0.750 0.700 0.750 33,660,680 24,444,808 0.7262 2,876 2,838 2,876 2,684 2,876 8,778 2,784.7 7.14%
1994-01-21 0 0.700 0.690 0.700 0.690 0.700 6,151,748 4,296,684 0.6984 2,684 2,646 2,684 2,646 2,684 1,604 2,678.3 1.45%
1994-01-20 0 0.690 0.690 0.700 0.690 0.700 8,272,770 5,773,386 0.6979 2,646 2,646 2,684 2,646 2,684 2,157 2,676.1 -1.43%
1994-01-19 0 0.700 0.690 0.700 0.690 0.710 8,590,496 6,036,963 0.7027 2,684 2,646 2,684 2,646 2,723 2,240 2,694.8 -1.41%
1994-01-18 0 0.710 0.700 0.710 0.700 0.720 12,825,318 9,097,664 0.7094 2,723 2,684 2,723 2,684 2,761 3,345 2,720.1 1.43%
1994-01-17 0 0.700 0.700 0.710 0.690 0.720 8,824,934 6,227,458 0.7057 2,684 2,684 2,723 2,646 2,761 2,301 2,706.0 0.00%
1994-01-14 0 0.700 0.690 0.710 0.690 0.710 12,057,782 8,378,253 0.6948 2,684 2,646 2,723 2,646 2,723 3,144 2,664.5 2.94%
1994-01-13 0 0.680 0.670 0.680 0.670 0.710 11,268,090 7,783,102 0.6907 2,608 2,569 2,608 2,569 2,723 2,939 2,648.7 -2.86%
1994-01-12 0 0.700 0.690 0.710 0.690 0.740 14,248,961 10,034,802 0.7042 2,684 2,646 2,723 2,646 2,838 3,716 2,700.5 -4.11%
1994-01-11 0 0.730 0.720 0.730 0.720 0.750 17,714,494 12,928,163 0.7298 2,799 2,761 2,799 2,761 2,876 4,620 2,798.5 -1.35%
1994-01-10 0 0.740 0.730 0.740 0.720 0.780 42,938,598 31,915,801 0.7433 2,838 2,799 2,838 2,761 2,991 11,198 2,850.2 2.78%
1994-01-07 0 0.720 0.710 0.720 0.680 0.740 25,455,130 18,176,634 0.7141 2,761 2,723 2,761 2,608 2,838 6,638 2,738.2 0.00%
1994-01-06 0 0.720 0.710 0.730 0.700 0.740 28,754,052 20,584,123 0.7159 2,761 2,723 2,799 2,684 2,838 7,499 2,745.1 0.00%
1994-01-05 0 0.720 0.720 0.730 0.700 0.730 19,657,366 14,175,875 0.7211 2,761 2,761 2,799 2,684 2,799 5,126 2,765.3 0.00%
1994-01-04 0 0.720 0.710 0.730 0.710 0.780 42,551,170 31,763,773 0.7465 2,761 2,723 2,799 2,723 2,991 11,097 2,862.5 -4.00%
1994-01-03 0 0.750 0.750 0.760 0.700 0.760 54,943,205 40,256,525 0.7327 2,876 2,876 2,914 2,684 2,914 14,328 2,809.6

Copyright & disclaimer, Privacy policy

Back to top